Date,Open,High,Low,Close,Volume,OpenInt
2015-11-11,15.1,17.93,14.75,17.75,1261000,0
2015-11-12,17.75,18.03,17.4,17.5,91900,0
2015-11-13,18,18.36,17.71,18.1,26900,0
2015-11-16,17.83,18.1,17.75,17.8,9300,0
2015-11-17,17.8,20.9,17.8,19.15,13900,0
2015-11-18,19,20,18.97,20,17300,0
2015-11-19,20,23.48,19.97,21.96,240700,0
2015-11-20,22.2,23.38,21.51,22.89,126900,0
2015-11-23,22.2,23.98,21.56,23.36,96700,0
2015-11-24,23.34,29.53,22.55,26,95600,0
2015-11-25,27.83,28.12,25.35,27.27,50900,0
2015-11-27,26.07,26.98,25.4,26.41,20700,0
2015-11-30,26.2,26.38,22.99,25.19,90400,0
2015-12-01,25.25,28.25,24.169,27.85,64222,0
2015-12-02,27.51,27.948,24.29,27.86,45866,0
2015-12-03,27.49,28.5,26.86,28.28,32241,0
2015-12-04,28.16,29.96,28.1,29.25,73600,0
2015-12-07,28.95,30.54,28.95,30.2,65600,0
2015-12-08,30,30.18,29.14,30.11,35985,0
2015-12-09,29.79,29.79,23.18,24.72,403400,0
2015-12-10,24.47,25.42,22.06,24.59,91000,0
2015-12-11,24.48,24.48,22.59,23.72,69100,0
2015-12-14,23,23.95,20,21,76326,0
2015-12-15,21.44,22,20,21,87800,0
2015-12-16,21,21.47,18.8,19.64,132500,0
2015-12-17,19.64,21.3,19.1,20.69,90500,0
2015-12-18,20.67,21.8,19.28,21.44,805500,0
2015-12-21,21.89,21.93,20.58,20.99,58800,0
2015-12-22,21.31,21.5,20.25,20.73,25795,0
2015-12-23,21.09,21.09,19.91,20.7,18000,0
2015-12-24,20.51,21.09,20.24,20.96,13000,0
2015-12-28,20.86,21.99,20,21.35,33103,0
2015-12-29,20.95,23.65,20.55,22.98,113441,0
2015-12-30,23,24.4774,22.1,22.9,333574,0
2015-12-31,23.11,23.41,21.77,21.8,44446,0
2016-01-04,21.7,21.9199,19.32,21.15,40829,0
2016-01-05,21.08,21.08,19.76,20.44,24313,0
2016-01-06,20,21,19.42,20.95,24587,0
2016-01-07,20.46,20.7985,18.8,18.91,18811,0
2016-01-08,18.95,20.4299,18.83,18.83,18155,0
2016-01-11,18.89,19.0501,15.29,16.51,57987,0
2016-01-12,16.67,17.5999,15.92,16.36,49232,0
2016-01-13,16.35,16.39,14.59,14.78,40056,0
2016-01-14,15.32,15.32,13.5,14,82013,0
2016-01-15,13.33,14.16,12.6314,13.78,33594,0
2016-01-19,14.1,14.84,12.36,12.64,67900,0
2016-01-20,12.43,12.66,11.56,12.33,30769,0
2016-01-21,12.37,12.65,11.48,11.51,45307,0
2016-01-22,11.8,12.49,11.49,12.37,45197,0
2016-01-25,12.48,12.77,12.115,12.31,59831,0
2016-01-26,12.31,12.4,10.775,11.56,27504,0
2016-01-27,11.43,11.97,10.6,11.04,54483,0
2016-01-28,11.08,11.28,9.96,10.46,28367,0
2016-01-29,10.63,10.89,9.96,10.74,16572,0
2016-02-01,10.57,11.15,10.21,11.09,11310,0
2016-02-02,10.94,12.44,10.94,11.91,33326,0
2016-02-03,11.95,12.49,11.38,11.53,26937,0
2016-02-04,11.32,12.25,10.12,10.5,129601,0
2016-02-05,10.38,10.9702,10.25,10.36,83236,0
2016-02-08,10.35,10.49,9.29,10.1,19447,0
2016-02-09,9.91,10.72,8.76,10.39,6901,0
2016-02-10,10.48,10.55,9.13,10.42,10429,0
2016-02-11,10.51,10.51,10.17,10.17,25859,0
2016-02-12,10.17,10.555,9.94,10.21,71505,0
2016-02-16,10.35,10.36,9.75,9.91,41977,0
2016-02-17,10.08,10.235,8.79,9.93,225153,0
2016-02-18,9.89,10.3,9.89,10.06,139439,0
2016-02-19,10.03,10.21,9.95,10.09,13937,0
2016-02-22,10.12,10.27,9.4,10,86164,0
2016-02-23,9.76,10.2,9.5,9.8,18778,0
2016-02-24,9.82,10.35,9.07,9.74,41406,0
2016-02-25,9.93,10.18,9.6,9.99,24014,0
2016-02-26,10.35,10.89,9.65,10.03,43702,0
2016-02-29,9.94,10.73,9.37,9.63,19592,0
2016-03-01,9.51,10.5222,8.12,8.56,38292,0
2016-03-02,8.48,9.37,8.25,9.25,39456,0
2016-03-03,9.2,10.43,9.04,10.07,64648,0
2016-03-04,9.99,9.99,9.04,9.21,27727,0
2016-03-07,9.24,9.52,9.18,9.21,15821,0
2016-03-08,9.37,10,9.14,9.15,25787,0
2016-03-09,9.1,9.3599,8.76,9.04,37368,0
2016-03-10,9.06,9.45,8.67,8.8,112498,0
2016-03-11,8.91,9.69,8.91,9.66,18821,0
2016-03-14,9.69,10.6,9.69,10.04,104648,0
2016-03-15,9.93,10.5,9.77,9.91,62052,0
2016-03-16,9.94,10.42,9.94,10.33,25301,0
2016-03-17,10.5,10.98,10.17,10.56,69712,0
2016-03-18,10.6,10.6,9.57,9.59,78862,0
2016-03-21,9.56,10.07,9.28,9.34,30568,0
2016-03-22,9.4,9.65,9.01,9.35,66049,0
2016-03-23,9.42,9.69,9.06,9.2,53319,0
2016-03-24,9.26,9.36,8.6,8.74,32541,0
2016-03-28,8.68,9.194,8.3,8.74,12001,0
2016-03-29,8.79,9.04,8.74,9,11829,0
2016-03-30,8.92,9.02,8.82,8.84,4057,0
2016-03-31,9.19,9.19,8.52,8.73,15495,0
2016-04-01,8.9,9.57,8.53,9.21,53131,0
2016-04-04,9.23,9.59,8.77,8.91,11439,0
2016-04-05,8.94,8.97,8.71,8.77,13187,0
2016-04-06,8.72,9.3199,8.6001,9.29,19480,0
2016-04-07,9.33,9.5,9.01,9.27,31108,0
2016-04-08,9.31,9.49,8.953,9.17,31713,0
2016-04-11,9.12,9.825,9.1153,9.64,31549,0
2016-04-12,9.57,10.99,9.55,10.98,398563,0
2016-04-13,11,14.9099,11,13.49,83857,0
2016-04-14,13.43,14.75,11.6,12.43,62425,0
2016-04-15,12.31,12.55,11.77,12.16,20747,0
2016-04-18,12.04,13.3222,12.04,12.39,40310,0
2016-04-19,12.37,12.64,12.12,12.47,17249,0
2016-04-20,12.45,12.74,11.21,11.51,29965,0
2016-04-21,11.41,11.86,11.3201,11.83,26060,0
2016-04-22,11.86,12.42,11.56,12.16,23565,0
2016-04-25,12.27,13.25,12.0161,12.97,17449,0
2016-04-26,12.94,13.25,12.0201,13.12,32170,0
2016-04-27,13.08,13.08,11.815,12.49,24782,0
2016-04-28,12.5,12.94,12.18,12.67,26237,0
2016-04-29,12.45,12.877,11.4,11.65,18814,0
2016-05-02,11.78,12.66,11.35,12.48,32387,0
2016-05-03,12.5,12.53,11.7183,12.07,21780,0
2016-05-04,11.99,12.4,11.8,12.03,10599,0
2016-05-05,12.24,12.24,11.5,11.81,33063,0
2016-05-06,12.19,12.584,11.66,12.15,30428,0
2016-05-09,12.44,12.48,11.52,12.22,60770,0
2016-05-10,12.23,13.19,12.1399,13.03,90520,0
2016-05-11,12.44,13.93,12.235,12.68,183299,0
2016-05-12,12.64,13.28,11.61,11.82,184240,0
2016-05-13,11.78,13.83,11.54,11.86,180916,0
2016-05-16,11.87,12.355,10.04,11.04,150138,0
2016-05-17,10.81,11.25,10.81,11.01,70418,0
2016-05-18,11.09,11.2811,10.8,11,166752,0
2016-05-19,10.92,11.5,10.773,11.33,55135,0
2016-05-20,11.8,13.73,11.59,11.83,226195,0
2016-05-23,11.8,12.75,11.8,12,136575,0
2016-05-24,12.17,13.21,11.82,12.5,171641,0
2016-05-25,12.89,13.37,12.53,12.76,139339,0
2016-05-26,12.79,13.17,12.635,12.78,72898,0
2016-05-27,12.89,14.08,12.89,13.66,139852,0
2016-05-31,13.8,14.25,13.755,13.82,73868,0
2016-06-01,13.84,14.12,13.6,13.69,32511,0
2016-06-02,13.88,14.28,13.5,13.78,76785,0
2016-06-03,13.82,13.82,13.22,13.4,42483,0
2016-06-06,13.88,14.7,13.445,13.99,77379,0
2016-06-07,14.11,14.44,13.37,13.79,98766,0
2016-06-08,13.46,14.4,13.02,14.06,230428,0
2016-06-09,14,15.43,13.95,15.19,102480,0
2016-06-10,14.83,15.35,14.52,14.9,91368,0
2016-06-13,14.94,15.13,13.85,14.15,142888,0
2016-06-14,14.21,14.68,13.29,13.71,100778,0
2016-06-15,14.08,14.16,13.43,13.7,97722,0
2016-06-16,14.07,14.24,13.32,14.03,104950,0
2016-06-17,14.1,14.39,13.5601,14.27,297476,0
2016-06-20,14.44,14.81,14.0901,14.48,72010,0
2016-06-21,14.54,14.54,12.78,13.14,77323,0
2016-06-22,12.97,13.21,11.52,12.2,105100,0
2016-06-23,12.32,13.2,11.92,12.51,51746,0
2016-06-24,12.03,12.91,11.43,12.52,79141,0
2016-06-27,12.54,12.54,10.52,10.7,100093,0
2016-06-28,10.93,11.13,10.3,10.81,66513,0
2016-06-29,10.85,11.18,10.29,10.63,98279,0
2016-06-30,10.6,11.17,10.04,10.99,48191,0
2016-07-01,11.1,11.63,10.98,11.16,65089,0
2016-07-05,10.96,11.19,10.53,10.94,59715,0
2016-07-06,10.94,11.52,10.75,11.32,19424,0
2016-07-07,11.0001,11.92,10.97,11.35,80654,0
2016-07-08,11.49,11.9,11.0301,11.71,52275,0
2016-07-11,11.87,12.17,11.5,12.09,36311,0
2016-07-12,12.11,12.7,12.04,12.33,48233,0
2016-07-13,12.49,12.66,11.7501,11.81,33063,0
2016-07-14,11.94,12.355,11.69,11.93,30342,0
2016-07-15,12.33,12.9,12.03,12.69,185017,0
2016-07-18,12.71,12.7799,12.36,12.54,40410,0
2016-07-19,12.56,12.6999,12.1701,12.46,35290,0
2016-07-20,12.5,12.71,12.27,12.71,23673,0
2016-07-21,12.71,13.09,12.35,12.66,30773,0
2016-07-22,12.76,13.93,12.6901,13.86,81212,0
2016-07-25,13.91,14.23,13.7,13.79,57295,0
2016-07-26,13.65,14.49,13.4601,14.27,53681,0
2016-07-27,14.3,14.55,13.92,14.24,37113,0
2016-07-28,14.18,14.95,14.03,14.28,19988,0
2016-07-29,13.76,14.75,13.68,14.74,43066,0
2016-08-01,14.57,14.89,14.355,14.48,18269,0
2016-08-02,14.56,14.78,13.77,14.05,40815,0
2016-08-03,14.11,14.64,14.0319,14.27,45642,0
2016-08-04,13.1348,15.17,12.91,15.11,45429,0
2016-08-05,14.97,16.34,14.83,16.13,26122,0
2016-08-08,16.32,16.42,15.72,16.26,23977,0
2016-08-09,16.46,16.71,15.99,16.21,25313,0
2016-08-10,16.5216,16.5216,15.42,15.52,26559,0
2016-08-11,15.23,15.71,15.23,15.67,13941,0
2016-08-12,15.67,16.06,15.67,15.98,17392,0
2016-08-15,16.03,16.19,15.8892,16.02,20862,0
2016-08-16,16.03,16.03,15.74,15.96,20182,0
2016-08-17,15.84,16.48,15.84,16.26,59081,0
2016-08-18,16.18,16.465,15.84,15.97,45561,0
2016-08-19,15.97,16.29,15.3,15.33,56286,0
2016-08-22,15.25,15.8975,14.15,14.28,43447,0
2016-08-23,14.3,14.7499,13.255,13.76,51748,0
2016-08-24,14.12,14.12,13.07,13.15,23584,0
2016-08-25,13.615,13.78,12.53,12.83,41603,0
2016-08-26,12.75,13.56,12.201,12.57,39390,0
2016-08-29,12.6,12.7999,12.4,12.47,39351,0
2016-08-30,13.02,13.05,12.154,12.27,21296,0
2016-08-31,12.36,12.9419,12.1,12.11,25983,0
2016-09-01,12.2,12.3299,12.07,12.23,16421,0
2016-09-02,12.25,12.27,11.49,11.69,32877,0
2016-09-06,11.83,12.22,11.135,11.77,20949,0
2016-09-07,11.9809,12.71,11.41,12.52,97981,0
2016-09-08,12.58,13.38,11.77,12.86,81274,0
2016-09-09,12.81,12.9899,12.2064,12.68,53731,0
2016-09-12,13.469,14.05,13.05,13.58,68932,0
2016-09-13,13.46,13.68,12.98,13.44,30153,0
2016-09-14,12.91,13.9894,12.91,13.65,18993,0
2016-09-15,13.225,14.09,13.225,14.09,94024,0
2016-09-16,14.25,14.87,13.99,14.26,117196,0
2016-09-19,14.29,14.5166,13.45,13.77,36979,0
2016-09-20,13.9,14,13.45,13.71,25900,0
2016-09-21,13.85,14.08,13.4,13.86,52147,0
2016-09-22,13.9,14.41,13.62,13.89,118174,0
2016-09-23,13.93,14.04,13.5,13.85,23904,0
2016-09-26,14,14.115,13.62,13.74,27991,0
2016-09-27,13.78,14.1099,13.6,13.9,20053,0
2016-09-28,13.89,14,13.24,13.48,18514,0
2016-09-29,13.28,13.45,11.77,11.86,43514,0
2016-09-30,11.99,12.38,11.52,12.01,88865,0
2016-10-03,12,12.33,11.505,11.94,56094,0
2016-10-04,11.98,12.5258,11.86,12.05,67995,0
2016-10-05,12.15,12.76,12.08,12.31,86965,0
2016-10-06,12.35,12.375,12.0401,12.1,95937,0
2016-10-07,11.85,12.14,10.65,11.84,143809,0
2016-10-10,11.7,12.27,11.54,12.08,24469,0
2016-10-11,12.5,12.66,11.58,11.64,37554,0
2016-10-12,11.92,11.92,11.16,11.27,27925,0
2016-10-13,11.19,11.23,11,11.1,12320,0
2016-10-14,11.13,11.25,11.02,11.08,8596,0
2016-10-17,11.01,11.5,11,11.06,19603,0
2016-10-18,11.23,12.45,11.16,12.32,65542,0
2016-10-19,12.04,12.5,11.745,12.11,29098,0
2016-10-20,12.04,12.94,11.98,12.82,43864,0
2016-10-21,12.7,12.73,12.36,12.45,16523,0
2016-10-24,12.6,12.89,11.6438,12.75,14551,0
2016-10-25,12.52,12.84,12.1783,12.76,34378,0
2016-10-26,12.24,12.9199,12.012,12.45,17873,0
2016-10-27,12.53,12.72,11.71,12.05,48161,0
2016-10-28,11.95,12.41,11.49,12.2,37728,0
2016-10-31,12.19,12.3,11.85,12,27246,0
2016-11-01,12.21,12.23,11.74,11.94,33013,0
2016-11-02,11.95,12.36,11.328,11.59,47096,0
2016-11-03,11.68,11.96,11,11.01,37103,0
2016-11-04,11.11,12.03,11,11.46,36794,0
2016-11-07,11.8,12.57,11.58,11.96,52647,0
2016-11-08,11.8,12.42,11.43,11.6,56260,0
2016-11-09,11.92,12.43,10.93,11.92,108610,0
2016-11-10,12.7,12.7,12.15,12.46,111821,0
2016-11-11,12.42,12.42,12.02,12.24,125916,0
2016-11-14,12.45,13.32,12.2801,13.24,124689,0
2016-11-15,13.09,14.28,12.38,13.95,85944,0
2016-11-16,13.95,14.1,13.54,13.97,50891,0
2016-11-17,14,14.9,12.221,14.71,46820,0
2016-11-18,14.74,14.74,13.89,13.99,30168,0
2016-11-21,14.645,14.645,13.35,14,25534,0
2016-11-22,14.15,14.5,13.88,14.07,37495,0
2016-11-23,13.94,14.43,13.3634,14.35,40729,0
2016-11-25,14.39,14.39,13.64,13.98,15162,0
2016-11-28,14.07,14.12,13.54,13.59,27146,0
2016-11-29,13.91,13.91,12.8,12.93,28640,0
2016-11-30,13.08,13.6,12.25,12.46,30639,0
2016-12-01,12.57,13.66,12.42,13.01,97867,0
2016-12-02,13,13.89,12.8,13.51,88681,0
2016-12-05,13.55,14.07,13.25,14.03,136019,0
2016-12-06,14.2,14.285,13.75,14,87907,0
2016-12-07,13.91,14.34,13.4501,13.73,70930,0
2016-12-08,17.5,18.25,14.445,15.02,921695,0
2016-12-09,15.25,15.9356,14.39,14.43,126528,0
2016-12-12,14.25,14.4458,13.39,13.54,90014,0
2016-12-13,13.59,13.7863,13.31,13.67,65285,0
2016-12-14,13.69,14.3,13.4369,13.89,64192,0
2016-12-15,14.02,14.81,13.8,14.69,87107,0
2016-12-16,14.77,15.23,14.13,14.26,129298,0
2016-12-19,14.25,14.7377,13.74,13.82,31049,0
2016-12-20,13.41,13.78,13.22,13.31,94538,0
2016-12-21,13.35,13.79,12.41,12.82,125013,0
2016-12-22,12.75,12.9211,12.513,12.64,80914,0
2016-12-23,12.6,13.26,12.6,13.15,86482,0
2016-12-27,13.01,13.37,13.01,13.13,44894,0
2016-12-28,13.1,13.15,12.87,13.08,42228,0
2016-12-29,13.09,13.35,12.86,13.02,54545,0
2016-12-30,13.06,13.43,12.33,12.74,67686,0
2017-01-03,12.5,12.55,11.27,11.97,282910,0
2017-01-04,11.79,13.56,11.74,12.88,266601,0
2017-01-05,12.87,13.39,12.58,12.64,167626,0
2017-01-06,12.7,12.745,11.64,11.845,99783,0
2017-01-09,11.93,12.1,11.3681,11.99,55861,0
2017-01-10,12,12.41,11.915,12.19,35428,0
2017-01-11,12.13,12.14,11.5,11.85,68430,0
2017-01-12,11.65,12.165,11.5,11.92,45806,0
2017-01-13,12.01,12.29,11.75,11.91,35478,0
2017-01-17,11.8,11.89,11.54,11.57,125360,0
2017-01-18,11.63,11.72,11.24,11.58,112998,0
2017-01-19,11.7,11.75,11.11,11.3,88189,0
2017-01-20,11.32,11.36,10.99,11.05,78149,0
2017-01-23,11.01,11.6,11,11.51,68287,0
2017-01-24,11.61,12,11.25,11.51,45429,0
2017-01-25,11.6,12.04,11.6,11.92,85878,0
2017-01-26,11.9,11.93,11.56,11.74,13280,0
2017-01-27,11.55,11.83,11.55,11.76,36075,0
2017-01-30,11.7,11.78,11.5,11.66,38830,0
2017-01-31,11.55,12.09,11.5001,11.94,77117,0
2017-02-01,12.078,12.25,12,12.13,42935,0
2017-02-02,12,12.91,11.89,12.4,130897,0
2017-02-03,12.62,12.71,12.24,12.42,189320,0
2017-02-06,12.35,12.61,11.99,12.02,83908,0
2017-02-07,12,12.18,11.72,11.76,49103,0
2017-02-08,11.71,12.1,11.6,11.83,32785,0
2017-02-09,11.78,12.3536,11.78,12.04,43440,0
2017-02-10,12.01,12.17,11.8,12.05,33045,0
2017-02-13,12.17,12.3,12.0962,12.23,31635,0
2017-02-14,12.28,12.85,12.2448,12.68,75453,0
2017-02-15,12.62,13.21,12.345,13.1,86351,0
2017-02-16,13.15,13.4692,12.415,12.55,52134,0
2017-02-17,12.65,12.91,12.2,12.44,47814,0
2017-02-21,12.49,13.2799,12.105,12.46,26158,0
2017-02-22,12.37,12.52,12.12,12.46,67961,0
2017-02-23,12.47,12.86,12.2325,12.46,125893,0
2017-02-24,12.65,12.65,11.86,12.29,44055,0
2017-02-27,12.2,13.11,12.2,12.94,38562,0
2017-02-28,12.95,13.24,12.75,12.95,53814,0
2017-03-01,12.93,13.85,12.93,13.74,98311,0
2017-03-02,14,14.3,13.69,14,179645,0
2017-03-03,13.93,14.11,13.89,14.02,82076,0
2017-03-06,13.88,14.3451,13.76,13.92,30655,0
2017-03-07,13.78,14.44,13.42,13.5,60721,0
2017-03-08,13.63,13.8,12.21,12.27,78944,0
2017-03-09,12.52,12.7254,11.74,11.77,80863,0
2017-03-10,11.86,12.71,11.77,12.23,63320,0
2017-03-13,12.36,12.5699,11.8,11.85,51370,0
2017-03-14,11.85,12,11.29,11.49,68747,0
2017-03-15,11.22,11.615,10.34,11.21,96713,0
2017-03-16,11.48,11.7216,11.22,11.27,78703,0
2017-03-17,11.25,11.26,10.71,11.15,180309,0
2017-03-20,11.17,11.6,11,11.45,73395,0
2017-03-21,11.49,11.49,10.67,10.91,116950,0
2017-03-22,10.97,10.97,10.62,10.92,89245,0
2017-03-23,11,11.49,10.9,11.44,83202,0
2017-03-24,11.46,11.7,11.24,11.56,72729,0
2017-03-27,11.56,12.37,11.52,12.13,72117,0
2017-03-28,12.04,12.21,11.39,11.71,58863,0
2017-03-29,12.02,12.7,12,12.19,139619,0
2017-03-30,12.43,12.8,12.21,12.52,91317,0
2017-03-31,12.66,13.58,12.52,13.24,123569,0
2017-04-03,13.21,13.48,13.0501,13.33,90814,0
2017-04-04,13.39,13.565,13.25,13.37,85388,0
2017-04-05,13.53,13.78,13.22,13.37,62728,0
2017-04-06,13.4,13.545,12.62,12.94,71894,0
2017-04-07,12.93,12.95,12.3882,12.52,58096,0
2017-04-10,12.52,12.67,12.2041,12.33,82380,0
2017-04-11,12.26,12.36,11.21,11.56,132744,0
2017-04-12,11.56,11.56,11,11.01,183713,0
2017-04-13,11.05,11.4,10.665,11.2,208948,0
2017-04-17,11.24,11.7,11.2,11.6,129681,0
2017-04-18,11.6,11.66,11.05,11.59,64834,0
2017-04-19,11.74,11.95,11.36,11.61,81426,0
2017-04-20,11.61,11.79,11.055,11.165,84818,0
2017-04-21,11.13,11.28,10.2601,10.34,231567,0
2017-04-24,10.55,10.55,10.17,10.32,141635,0
2017-04-25,10.41,10.875,9.66,10.75,327977,0
2017-04-26,10.84,10.85,10.25,10.45,199062,0
2017-04-27,10.4,10.72,10.283,10.6,137334,0
2017-04-28,10.61,10.99,10.4,10.44,109306,0
2017-05-01,10.51,10.6,10.4,10.56,111142,0
2017-05-02,10.51,10.62,10.1,10.2,38898,0
2017-05-03,10.11,10.14,9.65,9.75,105926,0
2017-05-04,9.87,9.87,9.35,9.38,164525,0
2017-05-05,9.4,9.4,8.91,9.23,117146,0
2017-05-08,9.19,9.33,8.74,9.01,107422,0
2017-05-09,9.01,9.01,8.534,8.97,93360,0
2017-05-10,8.48,9.92,8.48,9.56,176737,0
2017-05-11,9.51,9.97,9.12,9.83,114891,0
2017-05-12,9.78,9.88,9.33,9.37,50110,0
2017-05-15,9.37,9.66,9.37,9.42,54347,0
2017-05-16,9.46,9.55,9.27,9.35,81354,0
2017-05-17,9.2,9.32,9.02,9.23,99163,0
2017-05-18,9.22,9.46,9.08,9.25,111823,0
2017-05-19,9.23,9.549,9.1,9.19,58319,0
2017-05-22,9.19,9.34,9.07,9.3,59327,0
2017-05-23,9.24,9.53,9.13,9.36,86776,0
2017-05-24,9.36,9.4207,9.1057,9.15,55474,0
2017-05-25,9.2,9.45,9,9.33,223129,0
2017-05-26,9.3,9.47,8.95,8.96,92714,0
2017-05-30,8.94,9.02,8.71,8.84,86297,0
2017-05-31,8.93,8.97,8.78,8.86,89201,0
2017-06-01,8.87,9.4,8.87,9.29,48370,0
2017-06-02,9.2,9.5,9.2,9.4,40932,0
2017-06-05,9.47,9.49,8.7,9.09,92319,0
2017-06-06,9.05,9.2,8.7,8.75,91965,0
2017-06-07,8.81,8.81,8.36,8.63,248338,0
2017-06-08,8.3951,9.11,8.3748,9,124640,0
2017-06-09,8.88,9.1,8.67,8.71,91505,0
2017-06-12,8.7,9.6782,8.595,9.43,92725,0
2017-06-13,9.42,9.67,9.09,9.52,105624,0
2017-06-14,9.65,9.69,9.23,9.53,51677,0
2017-06-15,9.4,9.95,9.4,9.84,64906,0
2017-06-16,9.67,9.87,9.5,9.82,83379,0
2017-06-19,9.83,10.23,9.77,9.99,88013,0
2017-06-20,10.04,10.28,10,10.03,66442,0
2017-06-21,10.05,10.25,10.05,10.12,51450,0
2017-06-22,10.17,10.64,10.17,10.27,67563,0
2017-06-23,10.28,10.47,10.02,10.38,474266,0
2017-06-26,10.15,10.3,9.48,9.73,217169,0
2017-06-27,9.8,9.8,8.8696,8.93,114160,0
2017-06-28,8.98,9.38,8.85,9.05,152723,0
2017-06-29,9.08,9.1799,8.71,9.06,98380,0
2017-06-30,9.05,9.1999,8.94,8.96,56927,0
2017-07-03,8.81,9.54,8.81,9.47,47057,0
2017-07-05,9.33,9.57,8.975,9.52,106749,0
2017-07-06,9.53,9.6,9.07,9.38,95441,0
2017-07-07,9.43,9.49,9.28,9.35,27605,0
2017-07-10,9.35,9.35,9,9.02,82087,0
2017-07-11,9.04,9.39,8.9,9.33,58455,0
2017-07-12,9.35,9.6953,9.3,9.45,38408,0
2017-07-13,9.44,9.7,9.0601,9.66,46754,0
2017-07-14,9.63,9.866,9.49,9.72,29722,0
2017-07-17,9.77,9.95,9.561,9.68,47413,0
2017-07-18,9.66,9.8207,9.27,9.32,26851,0
2017-07-19,9.38,9.74,9.36,9.54,19586,0
2017-07-20,9.56,10.1,9.56,9.9,54873,0
2017-07-21,10.04,10.39,9.6,9.73,70267,0
2017-07-24,9.7,9.71,9.37,9.5,69724,0
2017-07-25,9.5,9.85,9.44,9.49,35129,0
2017-07-26,9.51,9.94,9.2501,9.88,112404,0
2017-07-27,9.99,10.24,9.3499,9.38,141149,0
2017-07-28,9.49,9.5,9.05,9.09,145795,0
2017-07-31,9.07,9.15,8.22,8.24,1171321,0
2017-08-01,8.25,9.0899,8.25,8.36,160178,0
2017-08-02,8.35,8.73,8.1422,8.5,228265,0
2017-08-03,8.5,8.95,8.4,8.4,160566,0
2017-08-04,8.5,8.84,8.5,8.67,88521,0
2017-08-07,8.69,8.85,8.33,8.37,179728,0
2017-08-08,8.1,9.28,8.1,8.78,198252,0
2017-08-09,8.64,9.235,8.59,8.92,67573,0
2017-08-10,8.88,8.99,8.415,8.61,55588,0
2017-08-11,8.68,8.94,8.43,8.73,68855,0
2017-08-14,8.76,8.89,8.35,8.38,138543,0
2017-08-15,8.4,8.65,8.25,8.56,36948,0
2017-08-16,8.58,8.85,8.52,8.65,52477,0
2017-08-17,9.07,9.07,8.49,8.57,123705,0
2017-08-18,8.5,8.61,8.29,8.54,65196,0
2017-08-21,8.5,8.58,8.31,8.43,62618,0
2017-08-22,8.5,8.78,8.433,8.69,40463,0
2017-08-23,8.65,8.82,8.6,8.67,39238,0
2017-08-24,8.7,8.8459,8.5,8.5,63670,0
2017-08-25,8.55,9.15,8.54,8.99,89469,0
2017-08-28,9.05,9.2661,9,9.2,55873,0
2017-08-29,9.18,9.5,9.0755,9.47,56624,0
2017-08-30,9.5,9.67,9.34,9.44,49535,0
2017-08-31,9.51,9.69,9.5,9.64,66729,0
2017-09-01,9.7,10,9.4853,9.96,63002,0
2017-09-05,9.99,10.97,9.99,10.93,225248,0
2017-09-06,12.65,13.71,12.3315,13.63,3625981,0
2017-09-07,13.95,14.44,13.46,14.37,756308,0
2017-09-08,14.45,14.94,14.19,14.59,371105,0
2017-09-11,14.95,14.95,13.2601,14.85,347607,0
2017-09-12,14.95,15,14.12,14.32,187289,0
2017-09-13,14.39,15.809,14.29,15.27,280740,0
2017-09-14,15.25,16.12,15.1661,15.87,227642,0
2017-09-15,15.92,16.5,15.77,16.35,553881,0
2017-09-18,16.49,17.42,16.06,17.36,354061,0
2017-09-19,17.36,17.5,16.57,17.15,327317,0
2017-09-20,17.15,17.8448,16.91,17.5,297118,0
2017-09-21,17.62,18.02,17.25,17.73,323851,0
2017-09-22,17.85,17.959,17.34,17.5,254258,0
2017-09-25,18.33,19.67,17.81,18.14,750536,0
2017-09-26,18.45,18.45,17.57,17.66,308056,0
2017-09-27,17.97,18.2833,17.7,17.92,479396,0
2017-09-28,18.04,19.79,17.86,19.53,542474,0
2017-09-29,19.63,22.2759,19.4238,20.59,666649,0
2017-10-02,21.08,22.949,20.8,22.76,460423,0
2017-10-03,22.62,22.9099,21.35,22.01,344116,0
2017-10-04,22.21,22.38,20.16,20.25,304766,0
2017-10-05,20.91,21.41,19.31,20.43,483953,0
2017-10-06,20.45,20.76,19.7401,20.71,319749,0
2017-10-09,20.97,21.3372,19.9349,20.24,174208,0
2017-10-10,20.28,20.93,19.9301,20.76,151800,0
2017-10-11,20.73,24.25,20.62,24,536435,0
2017-10-12,24.53,25.89,24.5,25.88,1037588,0
2017-10-13,25.76,25.99,20.1,20.21,941446,0
2017-10-16,20.5,22.3316,20.1,20.53,647562,0
2017-10-17,21.25,23.51,21,22.89,938665,0
2017-10-18,22.79,23.09,21.91,22.69,381316,0
2017-10-19,22.5,24.07,22.12,22.78,348725,0
2017-10-20,22.88,23.3041,22.0883,23.1,248069,0
2017-10-23,23.98,24.15,21.89,22.19,347029,0
2017-10-24,21.96,22.22,21.01,21.61,411755,0
2017-10-25,21.64,21.78,21.105,21.46,215864,0
2017-10-26,21.42,21.94,20.78,21.54,131067,0
2017-10-27,22.2,23.24,21.71,22.57,262602,0
2017-10-30,22.77,23.34,22.38,22.73,297798,0
2017-10-31,20.5,21.81,20.2053,21.06,730839,0
2017-11-01,20.81,21.63,20.36,20.47,411656,0
2017-11-02,20.47,20.56,18.23,18.9,593259,0
2017-11-03,19,19.09,16.51,16.89,927177,0
2017-11-06,17.08,17.93,16.53,16.54,412589,0
2017-11-07,15.14,15.14,13.205,13.38,1750358,0
2017-11-08,11.96,13.69,11.96,12.85,4735824,0
2017-11-09,12.9,13.96,12.63,13.43,1084037,0
2017-11-10,13.19,13.81,12.92,13.6,1005192,0
