Date,Open,High,Low,Close,Volume,OpenInt
2015-11-13,9.0266,9.0798,9.0266,9.0361,521524,0
2015-11-16,9.0798,9.0798,9.0266,9.0798,125976,0
2015-11-17,9.0722,9.1972,9.0722,9.1332,75452,0
2015-11-18,9.1149,9.1332,9.0798,9.0885,88414,0
2015-11-19,9.0798,9.1972,9.0798,9.1778,52184,0
2015-11-20,9.168,9.2068,9.1149,9.2068,81436,0
2015-11-23,9.1425,9.2068,9.1234,9.1604,88636,0
2015-11-24,9.1604,9.2068,9.1149,9.2068,126197,0
2015-11-25,9.2068,9.2068,9.1425,9.1425,105589,0
2015-11-27,9.1604,9.1604,9.1234,9.1604,15626,0
2015-11-30,9.1604,9.1604,9.0798,9.1604,127638,0
2015-12-01,9.1332,9.1972,9.1234,9.1425,28848,0
2015-12-02,9.1874,9.1972,9.1332,9.1874,90585,0
2015-12-03,9.1972,9.477,9.1604,9.2605,112618,0
2015-12-04,9.2068,9.2068,9.0266,9.0722,367402,0
2015-12-07,9.1149,9.1874,9.0266,9.0627,126309,0
2015-12-08,9.1062,9.1332,9.0627,9.0798,101174,0
2015-12-09,9.1234,9.1874,9.0798,9.1149,61158,0
2015-12-10,9.0361,9.1604,9.0361,9.1508,22495,0
2015-12-11,9.097,9.1149,9.0541,9.0722,86753,0
2015-12-14,9.0885,9.0885,8.8551,9.0266,273415,0
2015-12-15,9.0722,9.0722,9.0266,9.0447,112460,0
2015-12-16,9.0266,9.0722,9.0266,9.0361,47087,0
2015-12-17,9.0266,9.0361,9.0266,9.0361,72240,0
2015-12-18,9.0722,9.1149,9.0266,9.0266,77447,0
2015-12-21,9.0078,9.0722,9.0078,9.0266,95951,0
2015-12-22,9.0627,9.1604,9.0361,9.0541,73671,0
2015-12-23,9.0541,9.1149,9.0266,9.0361,93513,0
2015-12-24,9.0391,9.0722,9.0391,9.0627,19445,0
2015-12-28,9.0447,9.0885,8.9343,8.9343,74279,0
2015-12-29,9.0266,9.2068,9.0266,9.1062,85712,0
2015-12-30,9.0798,9.1508,9.0361,9.0571,87554,0
2015-12-31,9.0361,9.1332,8.9843,9.0951,73037,0
2016-01-04,9.1149,9.1332,8.9794,9.112,51335,0
2016-01-05,9.2068,9.2527,9.0391,9.0428,86276,0
2016-01-06,9.0712,9.477,8.9984,9.097,91131,0
2016-01-07,9.1874,9.1874,8.9889,9.0172,48966,0
2016-01-08,9.1874,9.1874,8.9437,9.0447,63688,0
2016-01-11,9.097,9.1604,9.0798,9.1149,59868,0
2016-01-12,9.1778,9.1778,9.0266,9.0875,44260,0
2016-01-13,9.0722,9.2078,9.0523,9.0722,57087,0
2016-01-14,9.0172,9.1787,9.0172,9.0722,107671,0
2016-01-15,9.1614,9.1614,9.0266,9.0447,38647,0
2016-01-19,9.0172,9.0722,8.9984,9.0266,55672,0
2016-01-20,8.9794,9.1159,8.8819,8.926,161564,0
2016-01-21,8.926,9.0266,8.8728,8.9794,83964,0
2016-01-22,9.1342,9.1342,8.9889,9.0722,91236,0
2016-01-25,9.0722,9.1342,8.9794,9.0361,65924,0
2016-01-26,9.0447,9.0722,8.8446,8.8632,135456,0
2016-01-27,8.9708,9.0722,8.9073,8.9935,42902,0
2016-01-28,8.9984,9.0722,8.9889,9.0447,29054,0
2016-01-29,9.0343,9.0722,9.0266,9.0361,39696,0
2016-02-01,9.1518,9.1518,9.0627,9.0722,59017,0
2016-02-02,9.098,9.1159,9.0494,9.0712,54777,0
2016-02-03,9.0541,9.1435,9.0541,9.0722,88457,0
2016-02-04,9.0798,9.1614,9.0722,9.0798,47798,0
2016-02-05,9.1614,9.2078,9.0722,9.1159,105621,0
2016-02-08,9.1062,9.2078,9.0722,9.0895,131845,0
2016-02-09,9.1614,9.1982,9.0627,9.1062,33238,0
2016-02-10,9.2372,9.2372,9.0627,9.0627,69814,0
2016-02-11,9.0722,9.1111,8.9708,8.9794,136345,0
2016-02-12,9.0895,9.0895,8.9708,9.0266,75497,0
2016-02-16,8.9974,9.2088,8.9794,9.0895,78162,0
2016-02-17,9.0951,9.1445,9.0941,9.1445,79310,0
2016-02-18,9.0895,9.1893,8.9889,9.135,58837,0
2016-02-19,9.1254,9.1992,9.0722,9.1893,109229,0
2016-02-22,9.1527,9.1992,9.098,9.1254,46952,0
2016-02-23,9.1527,9.1623,9.1167,9.1623,38188,0
2016-02-24,9.1167,9.1623,9.1167,9.1623,21613,0
2016-02-25,9.1623,9.1992,9.1167,9.1167,95701,0
2016-02-26,9.1167,9.1623,9.0895,9.1167,41238,0
2016-02-29,9.1167,9.1167,9.0722,9.1167,109844,0
2016-03-01,9.1167,9.1992,9.0627,9.1445,99684,0
2016-03-02,9.1623,9.1623,9.0722,9.098,105766,0
2016-03-03,9.135,9.135,9.0447,9.1254,89064,0
2016-03-04,9.1017,9.1445,9.1017,9.1167,66925,0
2016-03-07,9.1263,9.1445,9.1042,9.1167,45315,0
2016-03-08,9.1445,9.1992,9.1167,9.1254,49001,0
2016-03-09,9.1167,9.1893,9.0798,9.1072,181120,0
2016-03-10,9.1234,9.1623,9.0722,9.0722,70206,0
2016-03-11,9.1359,9.171,9.1177,9.1623,80957,0
2016-03-14,9.1623,9.1806,9.1263,9.1263,65852,0
2016-03-15,9.1359,9.1623,9.1263,9.1537,72114,0
2016-03-16,9.1388,9.2098,9.1388,9.2098,58852,0
2016-03-17,9.1952,9.2098,9.1904,9.2098,47941,0
2016-03-18,9.2382,9.2382,9.2002,9.2098,86998,0
2016-03-21,9.2098,9.2382,9.2002,9.2382,62915,0
2016-03-22,9.229,9.2382,9.1806,9.2098,207287,0
2016-03-23,9.1904,9.229,9.1806,9.2098,52140,0
2016-03-24,9.2382,9.2382,9.171,9.2002,150930,0
2016-03-28,9.1904,9.2382,9.1904,9.2382,113657,0
2016-03-29,9.2382,9.2382,9.2002,9.2382,126703,0
2016-03-30,9.2194,9.2382,9.2002,9.2382,177668,0
2016-03-31,9.2098,9.2902,9.2002,9.2002,382285,0
2016-04-01,9.2645,9.2746,9.2271,9.2479,60581,0
2016-04-04,9.2479,9.2902,9.2479,9.2902,64929,0
2016-04-05,9.2902,9.2902,9.2098,9.2194,51953,0
2016-04-06,9.2098,9.2098,9.2002,9.2002,83944,0
2016-04-07,9.2194,9.2902,9.2002,9.2645,74545,0
2016-04-08,9.244,9.2645,9.2271,9.229,37002,0
2016-04-11,9.2479,9.2902,9.2194,9.2479,54318,0
2016-04-12,9.229,9.2736,9.2194,9.2566,26658,0
2016-04-13,9.2655,9.3382,9.2655,9.3382,91366,0
2016-04-14,9.347,9.3742,9.3107,9.3382,85262,0
2016-04-15,9.3742,9.4215,9.347,9.347,58344,0
2016-04-18,9.347,9.4037,9.2824,9.3008,102351,0
2016-04-19,9.3293,9.347,9.2824,9.3107,67200,0
2016-04-20,9.3382,9.4215,9.3205,9.347,91885,0
2016-04-21,9.347,9.4215,9.3293,9.4126,69330,0
2016-04-22,9.3938,9.3938,9.3293,9.347,10367,0
2016-04-25,9.384,9.384,9.2655,9.2655,133137,0
2016-04-26,9.2746,9.3107,9.2566,9.3107,146218,0
2016-04-27,9.3,9.3742,9.292,9.3293,62696,0
2016-04-28,9.3544,9.3643,9.2479,9.3008,135131,0
2016-04-29,9.3293,9.3938,9.2764,9.3008,168355,0
2016-05-02,9.4126,9.4869,9.3653,9.4037,142226,0
2016-05-03,9.4313,9.4313,9.3107,9.3643,74055,0
2016-05-04,9.3928,9.3928,9.3107,9.3195,125104,0
2016-05-05,9.3195,9.3643,9.3195,9.3382,51631,0
2016-05-06,9.347,9.459,9.3195,9.3544,223790,0
2016-05-09,9.4067,9.4401,9.3195,9.3293,51220,0
2016-05-10,9.3195,9.4126,9.3195,9.347,62518,0
2016-05-11,9.375,9.4323,9.3554,9.4136,49694,0
2016-05-12,9.4047,9.4879,9.3554,9.47,100904,0
2016-05-13,9.4879,9.4879,9.4323,9.479,46926,0
2016-05-16,9.47,9.524,9.46,9.524,51639,0
2016-05-17,9.51,9.524,9.506,9.524,61555,0
2016-05-18,9.524,9.533,9.3653,9.4511,124044,0
2016-05-19,9.4969,9.524,9.4225,9.46,53457,0
2016-05-20,9.4362,9.533,9.4323,9.531,49478,0
2016-05-23,9.4959,9.533,9.47,9.524,33074,0
2016-05-24,9.51,9.51,9.3948,9.4047,137739,0
2016-05-25,9.4047,9.4411,9.3948,9.4136,83791,0
2016-05-26,9.3948,9.479,9.3948,9.3948,114917,0
2016-05-27,9.46,9.524,9.4411,9.514,83012,0
2016-05-31,9.533,9.533,9.4401,9.533,57539,0
2016-06-01,9.533,9.533,9.46,9.46,84638,0
2016-06-02,9.479,9.4919,9.4047,9.4047,45992,0
2016-06-03,9.4411,9.4879,9.4411,9.47,53346,0
2016-06-06,9.479,9.524,9.47,9.4879,52251,0
2016-06-07,9.524,9.524,9.47,9.47,56267,0
2016-06-08,9.47,9.4879,9.47,9.47,23640,0
2016-06-09,9.524,9.533,9.47,9.47,87641,0
2016-06-10,9.4969,9.524,9.47,9.47,54600,0
2016-06-13,9.479,9.58,9.479,9.543,17112,0
2016-06-14,9.572,9.572,9.4889,9.543,58683,0
2016-06-15,9.525,9.58,9.4889,9.58,85474,0
2016-06-16,9.533,9.58,9.4979,9.4979,65545,0
2016-06-17,9.515,9.552,9.4889,9.533,33103,0
2016-06-20,9.552,9.58,9.534,9.552,53404,0
2016-06-21,9.572,9.58,9.4889,9.515,148725,0
2016-06-22,9.4979,9.552,9.4979,9.543,54601,0
2016-06-23,9.562,9.58,9.515,9.534,48034,0
2016-06-24,9.4889,9.534,9.4511,9.4969,52947,0
2016-06-27,9.515,9.572,9.4889,9.543,32211,0
2016-06-28,9.543,9.58,9.515,9.515,66351,0
2016-06-29,9.58,9.58,9.4889,9.543,93327,0
2016-06-30,9.543,9.712,9.525,9.645,164305,0
2016-07-01,9.712,9.712,9.525,9.552,47222,0
2016-07-05,9.57,9.57,9.506,9.525,29766,0
2016-07-06,9.544,9.552,9.506,9.506,37107,0
2016-07-07,9.525,9.543,9.517,9.534,30538,0
2016-07-08,9.562,9.562,9.525,9.525,63078,0
2016-07-11,9.562,9.562,9.515,9.525,70539,0
2016-07-12,9.525,9.552,9.525,9.525,65202,0
2016-07-13,9.553,9.628,9.534,9.573,36110,0
2016-07-14,9.581,9.618,9.563,9.563,41565,0
2016-07-15,9.608,9.628,9.534,9.553,60884,0
2016-07-18,9.573,9.59,9.553,9.589,38784,0
2016-07-19,9.618,9.618,9.563,9.563,65566,0
2016-07-20,9.599,9.618,9.544,9.608,66008,0
2016-07-21,9.599,9.646,9.581,9.599,64171,0
2016-07-22,9.59,9.636,9.563,9.573,130922,0
2016-07-25,9.608,9.608,9.563,9.573,63768,0
2016-07-26,9.573,9.602,9.554,9.563,93531,0
2016-07-27,9.599,9.628,9.573,9.59,86467,0
2016-07-28,9.563,9.608,9.553,9.573,75645,0
2016-07-29,9.59,9.608,9.573,9.581,67136,0
2016-08-01,9.628,9.646,9.581,9.6,44476,0
2016-08-02,9.59,9.636,9.581,9.599,68202,0
2016-08-03,9.626,9.634,9.563,9.573,65606,0
2016-08-04,9.608,9.608,9.563,9.581,75560,0
2016-08-05,9.599,9.599,9.563,9.563,67101,0
2016-08-08,9.608,9.608,9.553,9.553,75846,0
2016-08-09,9.563,9.599,9.563,9.581,58255,0
2016-08-10,9.599,9.628,9.573,9.608,85717,0
2016-08-11,9.647,9.696,9.637,9.687,65524,0
2016-08-12,9.666,9.676,9.647,9.656,36163,0
2016-08-15,9.647,9.696,9.628,9.637,67187,0
2016-08-16,9.628,9.666,9.59,9.619,102868,0
2016-08-17,9.599,9.609,9.544,9.581,101771,0
2016-08-18,9.563,9.599,9.553,9.59,106165,0
2016-08-19,9.59,9.609,9.553,9.599,85966,0
2016-08-22,9.599,9.647,9.599,9.637,33213,0
2016-08-23,9.637,9.714,9.607,9.696,122635,0
2016-08-24,9.647,9.731,9.647,9.696,86094,0
2016-08-25,9.647,9.686,9.647,9.686,36361,0
2016-08-26,9.679,9.696,9.648,9.696,35707,0
2016-08-29,9.619,9.696,9.619,9.696,89884,0
2016-08-30,9.696,9.704,9.662,9.676,47434,0
2016-08-31,9.676,9.809,9.676,9.723,115926,0
2016-09-01,9.723,9.844,9.707,9.751,61558,0
2016-09-02,9.714,9.759,9.704,9.75,12036,0
2016-09-06,9.723,9.809,9.712,9.74,42929,0
2016-09-07,9.799,9.809,9.75,9.769,34303,0
2016-09-08,9.749,9.819,9.676,9.759,42166,0
2016-09-09,9.769,9.769,9.525,9.59,84240,0
2016-09-12,9.581,9.809,9.563,9.628,73907,0
2016-09-13,9.668,9.817,9.629,9.635,59652,0
2016-09-14,9.638,9.793,9.506,9.573,65624,0
2016-09-15,9.599,9.743,9.59,9.657,27824,0
2016-09-16,9.714,9.724,9.629,9.629,29012,0
2016-09-19,9.638,9.732,9.544,9.59,40830,0
2016-09-20,9.609,9.705,9.599,9.629,60811,0
2016-09-21,9.629,9.724,9.629,9.705,60620,0
2016-09-22,9.705,9.714,9.687,9.714,46266,0
2016-09-23,9.677,9.719,9.667,9.705,24584,0
2016-09-26,9.696,9.724,9.667,9.687,48542,0
2016-09-27,9.677,9.75,9.629,9.716,98251,0
2016-09-28,9.733,9.893,9.687,9.81,176840,0
2016-09-29,9.884,9.884,9.732,9.76,55604,0
2016-09-30,9.732,9.884,9.732,9.82,83982,0
2016-10-03,9.77,9.884,9.741,9.84,26606,0
2016-10-04,9.788,9.79,9.732,9.741,13317,0
2016-10-05,9.751,9.8,9.732,9.751,34844,0
2016-10-06,9.77,9.854,9.76,9.837,51144,0
2016-10-07,9.814,9.893,9.77,9.77,77497,0
2016-10-10,9.79,9.845,9.79,9.82,33896,0
2016-10-11,9.826,9.826,9.687,9.696,57398,0
2016-10-12,9.724,9.791,9.724,9.742,28942,0
2016-10-13,9.752,9.791,9.742,9.752,29336,0
2016-10-14,9.742,9.781,9.742,9.752,35812,0
2016-10-17,9.771,9.811,9.761,9.791,24380,0
2016-10-18,9.811,9.855,9.811,9.829,62138,0
2016-10-19,9.782,9.846,9.781,9.846,26111,0
2016-10-20,9.838,9.865,9.821,9.865,13873,0
2016-10-21,9.865,9.865,9.781,9.791,31984,0
2016-10-24,9.826,9.855,9.761,9.838,52417,0
2016-10-25,9.791,9.864,9.742,9.791,62758,0
2016-10-26,9.865,9.885,9.791,9.801,80465,0
2016-10-27,9.801,9.855,9.801,9.821,25863,0
2016-10-28,9.771,9.801,9.761,9.784,54779,0
2016-10-31,9.791,9.803,9.724,9.742,49621,0
2016-11-01,9.742,9.801,9.667,9.677,50948,0
2016-11-02,9.648,9.724,9.629,9.629,55928,0
2016-11-03,9.665,9.724,9.638,9.706,32902,0
2016-11-04,9.657,9.692,9.648,9.648,30416,0
2016-11-07,9.648,9.737,9.581,9.623,98990,0
2016-11-08,9.609,9.667,9.581,9.609,65745,0
2016-11-09,9.59,9.609,9.534,9.544,78081,0
2016-11-10,9.574,9.688,9.534,9.616,72621,0
2016-11-11,9.63,9.887,9.63,9.63,80946,0
2016-11-14,9.668,9.716,9.6,9.6,52783,0
2016-11-15,9.6,9.826,9.6,9.678,91752,0
2016-11-16,9.659,9.813,9.614,9.813,87923,0
2016-11-17,9.813,9.813,9.639,9.668,60505,0
2016-11-18,9.678,9.803,9.63,9.803,81107,0
2016-11-21,9.813,9.813,9.6,9.63,134542,0
2016-11-22,9.63,9.678,9.63,9.678,74387,0
2016-11-23,9.707,9.707,9.649,9.688,61429,0
2016-11-25,9.658,9.697,9.658,9.688,18477,0
2016-11-28,9.813,9.813,9.63,9.63,75687,0
2016-11-29,9.63,9.688,9.63,9.678,44981,0
2016-11-30,9.684,9.754,9.668,9.725,90660,0
2016-12-01,9.754,9.763,9.544,9.554,96641,0
2016-12-02,9.574,9.714,9.574,9.658,43960,0
2016-12-05,9.62,9.695,9.6,9.62,51378,0
2016-12-06,9.653,9.707,9.62,9.707,78679,0
2016-12-07,9.649,9.745,9.649,9.688,55351,0
2016-12-08,9.744,9.744,9.639,9.658,44283,0
2016-12-09,9.658,9.697,9.61,9.639,75332,0
2016-12-12,9.678,9.678,9.62,9.649,22477,0
2016-12-13,9.689,9.717,9.639,9.649,80845,0
2016-12-14,9.659,9.679,9.635,9.659,47067,0
2016-12-15,9.659,9.698,9.63,9.689,56634,0
2016-12-16,9.689,9.726,9.639,9.649,69002,0
2016-12-19,9.649,9.698,9.649,9.689,29844,0
2016-12-20,9.669,9.707,9.649,9.659,51241,0
2016-12-21,9.659,9.745,9.659,9.679,58696,0
2016-12-22,9.669,9.698,9.639,9.679,61655,0
2016-12-23,9.659,9.698,9.659,9.689,85381,0
2016-12-27,9.689,9.713,9.679,9.698,43390,0
2016-12-28,9.698,9.708,9.659,9.689,86198,0
2016-12-29,9.679,9.689,9.639,9.669,83785,0
2016-12-30,9.689,9.703,9.61,9.639,91688,0
2017-01-03,9.679,9.698,9.639,9.669,54722,0
2017-01-04,9.708,9.708,9.662,9.662,48594,0
2017-01-05,9.679,9.69,9.659,9.679,91902,0
2017-01-06,9.708,9.726,9.659,9.679,108335,0
2017-01-09,9.669,9.717,9.669,9.708,77601,0
2017-01-10,9.717,9.726,9.702,9.726,45600,0
2017-01-11,9.746,9.87,9.736,9.756,79458,0
2017-01-12,9.736,9.825,9.717,9.785,97399,0
2017-01-13,9.825,9.86,9.805,9.842,45478,0
2017-01-17,9.805,9.851,9.775,9.851,72489,0
2017-01-18,9.825,9.87,9.775,9.815,44952,0
2017-01-19,9.851,9.87,9.805,9.86,32339,0
2017-01-20,9.87,9.87,9.765,9.786,86844,0
2017-01-23,9.815,9.842,9.765,9.842,39269,0
2017-01-24,9.795,9.833,9.795,9.815,18548,0
2017-01-25,9.775,9.851,9.775,9.833,63764,0
2017-01-26,9.833,9.851,9.795,9.825,60930,0
2017-01-27,9.825,9.842,9.775,9.805,48672,0
2017-01-30,9.833,9.842,9.785,9.842,73308,0
2017-01-31,9.833,9.88,9.805,9.851,76804,0
2017-02-01,9.89,9.91,9.851,9.91,52022,0
2017-02-02,9.86,9.967,9.86,9.947,63593,0
2017-02-03,9.967,9.967,9.91,9.951,44295,0
2017-02-06,9.967,9.967,9.842,9.86,39378,0
2017-02-07,9.875,9.967,9.842,9.851,86840,0
2017-02-08,9.86,9.9,9.795,9.833,71886,0
2017-02-09,9.833,9.86,9.805,9.842,35215,0
2017-02-10,9.842,9.851,9.825,9.825,25536,0
2017-02-13,9.846,9.934,9.828,9.837,50632,0
2017-02-14,9.82,9.828,9.751,9.8,113128,0
2017-02-15,9.8,9.846,9.8,9.82,71344,0
2017-02-16,9.82,9.82,9.78,9.81,31409,0
2017-02-17,9.82,9.828,9.78,9.81,86896,0
2017-02-21,9.8,9.828,9.78,9.82,77525,0
2017-02-22,9.82,9.846,9.8,9.837,145295,0
2017-02-23,9.82,9.846,9.81,9.828,95394,0
2017-02-24,9.82,9.846,9.81,9.846,94538,0
2017-02-27,9.846,9.846,9.81,9.837,172618,0
2017-02-28,9.846,9.846,9.81,9.837,107831,0
2017-03-01,9.837,9.846,9.828,9.846,52325,0
2017-03-02,9.846,9.885,9.837,9.846,89145,0
2017-03-03,9.846,9.846,9.81,9.828,99776,0
2017-03-06,9.82,9.837,9.81,9.828,102718,0
2017-03-07,9.82,9.837,9.81,9.81,112881,0
2017-03-08,9.82,9.828,9.8,9.828,83246,0
2017-03-09,9.81,9.82,9.77,9.77,84332,0
2017-03-10,9.79,9.81,9.781,9.806,43170,0
2017-03-13,9.825,9.88,9.805,9.851,108005,0
2017-03-14,9.815,9.851,9.815,9.825,31337,0
2017-03-15,9.815,9.842,9.794,9.805,95170,0
2017-03-16,9.825,9.825,9.775,9.795,105186,0
2017-03-17,9.805,9.805,9.769,9.785,73210,0
2017-03-20,9.795,9.825,9.765,9.795,81988,0
2017-03-21,9.775,9.795,9.756,9.785,80893,0
2017-03-22,9.765,9.805,9.765,9.805,60564,0
2017-03-23,9.805,9.815,9.746,9.765,99573,0
2017-03-24,9.765,9.805,9.746,9.775,111474,0
2017-03-27,9.765,9.795,9.758,9.775,84609,0
2017-03-28,9.765,9.795,9.765,9.795,72979,0
2017-03-29,9.795,9.815,9.787,9.815,52555,0
2017-03-30,9.825,9.86,9.825,9.86,81971,0
2017-03-31,9.815,9.89,9.815,9.89,96719,0
2017-04-03,9.89,9.89,9.825,9.825,37894,0
2017-04-04,9.815,9.87,9.815,9.86,56972,0
2017-04-05,9.89,9.89,9.775,9.805,72683,0
2017-04-06,9.825,9.86,9.823,9.86,67937,0
2017-04-07,9.851,9.86,9.785,9.825,57126,0
2017-04-10,9.825,9.842,9.805,9.833,85722,0
2017-04-11,9.846,9.846,9.81,9.828,65420,0
2017-04-12,9.828,9.855,9.82,9.82,54068,0
2017-04-13,9.828,9.865,9.82,9.837,73025,0
2017-04-17,9.846,9.865,9.82,9.846,76818,0
2017-04-18,9.828,9.895,9.828,9.895,43709,0
2017-04-19,9.905,9.905,9.837,9.865,75591,0
2017-04-20,9.875,9.885,9.855,9.865,79925,0
2017-04-21,9.865,9.935,9.855,9.935,77340,0
2017-04-24,9.915,9.935,9.865,9.895,97716,0
2017-04-25,9.915,9.935,9.875,9.935,70858,0
2017-04-26,9.925,9.925,9.895,9.915,50518,0
2017-04-27,9.909,9.925,9.895,9.895,65775,0
2017-04-28,9.915,9.92,9.895,9.905,40545,0
2017-05-01,9.935,9.935,9.892,9.905,69659,0
2017-05-02,9.905,9.925,9.905,9.925,52397,0
2017-05-03,9.915,9.935,9.905,9.905,55294,0
2017-05-04,9.925,10.024,9.905,10.024,102651,0
2017-05-05,10.005,10.005,9.914,9.915,110738,0
2017-05-08,10.005,10.005,9.94,9.945,26288,0
2017-05-09,9.985,10.005,9.925,10.005,87996,0
2017-05-10,10.005,10.005,9.955,9.965,59458,0
2017-05-11,9.98,10.039,9.98,9.99,85062,0
2017-05-12,10.019,10.019,9.96,9.99,69510,0
2017-05-15,9.98,10.009,9.98,10,34861,0
2017-05-16,9.99,10,9.98,9.99,16881,0
2017-05-17,9.98,10,9.9,9.92,113366,0
2017-05-18,9.94,9.96,9.92,9.95,36701,0
2017-05-19,9.93,9.97,9.93,9.97,41437,0
2017-05-22,9.98,9.98,9.94,9.96,38164,0
2017-05-23,9.94,9.98,9.93,9.97,52510,0
2017-05-24,9.95,9.975,9.93,9.95,79499,0
2017-05-25,9.96,9.98,9.94,9.94,73566,0
2017-05-26,9.94,9.955,9.93,9.94,53355,0
2017-05-30,9.94,9.96,9.93,9.95,46236,0
2017-05-31,9.95,9.96,9.93,9.96,58209,0
2017-06-01,9.96,9.97,9.92,9.92,57758,0
2017-06-02,9.935,9.94,9.913,9.913,36926,0
2017-06-05,9.91,9.93,9.91,9.93,42458,0
2017-06-06,9.92,9.96,9.92,9.95,39059,0
2017-06-07,9.96,9.96,9.94,9.94,55191,0
2017-06-08,9.97,9.97,9.92,9.96,28988,0
2017-06-09,9.96,9.97,9.92,9.95,34137,0
2017-06-12,9.93,9.97,9.93,9.95,18067,0
2017-06-13,9.95,10.009,9.95,9.99,41131,0
2017-06-14,9.97,9.97,9.95,9.96,44218,0
2017-06-15,9.96,9.98,9.95,9.98,40572,0
2017-06-16,9.96,9.98,9.95,9.96,33392,0
2017-06-19,9.96,9.98,9.96,9.98,23598,0
2017-06-20,9.96,10,9.96,9.97,28385,0
2017-06-21,9.975,10,9.96,9.97,79293,0
2017-06-22,9.966,9.98,9.93,9.95,74745,0
2017-06-23,9.94,9.98,9.931,9.96,72242,0
2017-06-26,9.97,9.97,9.92,9.95,157085,0
2017-06-27,9.96,9.96,9.88,9.91,150277,0
2017-06-28,9.92,9.93,9.88,9.89,53024,0
2017-06-29,9.91,9.91,9.841,9.9,231931,0
2017-06-30,9.9,9.91,9.88,9.9,50563,0
2017-07-03,9.9,9.91,9.88,9.89,20605,0
2017-07-05,9.9,9.9,9.86,9.86,56140,0
2017-07-06,9.89,9.89,9.85,9.86,61243,0
2017-07-07,9.862,9.88,9.85,9.86,85282,0
2017-07-10,9.88,9.89,9.86,9.89,37553,0
2017-07-11,9.89,9.9,9.87,9.88,34748,0
2017-07-12,9.89,9.92,9.88,9.9,56583,0
2017-07-13,9.91,9.92,9.9,9.91,46264,0
2017-07-14,9.91,9.93,9.9,9.92,55741,0
2017-07-17,9.918,9.92,9.89,9.9,93605,0
2017-07-18,9.9,9.919,9.89,9.91,53788,0
2017-07-19,9.902,9.94,9.9,9.91,79025,0
2017-07-20,9.91,9.919,9.9,9.91,60748,0
2017-07-21,9.9,9.92,9.89,9.91,52268,0
2017-07-24,9.92,9.92,9.89,9.9,70643,0
2017-07-25,9.9,9.93,9.9,9.91,50202,0
2017-07-26,9.91,9.92,9.9,9.91,31834,0
2017-07-27,9.919,9.93,9.91,9.91,42402,0
2017-07-28,9.929,9.95,9.91,9.93,54948,0
2017-07-31,9.94,9.98,9.925,9.94,51980,0
2017-08-01,9.96,10,9.954,10,47478,0
2017-08-02,9.99,9.996,9.95,9.96,63506,0
2017-08-03,10,10,9.94,9.97,52325,0
2017-08-04,9.98,9.99,9.92,9.94,125098,0
2017-08-07,9.93,9.97,9.92,9.94,46256,0
2017-08-08,9.94,9.96,9.93,9.95,68622,0
2017-08-09,9.96,10,9.94,9.94,95705,0
2017-08-10,9.96,9.96,9.94,9.96,32245,0
2017-08-11,9.96,10.01,9.93,10,33710,0
2017-08-14,10.01,10.01,9.97,10.01,31717,0
2017-08-15,10.02,10.02,9.96,9.99,55237,0
2017-08-16,9.99,10.02,9.96,9.98,67998,0
2017-08-17,9.98,9.99,9.95,9.97,61301,0
2017-08-18,9.95,9.96,9.94,9.95,62800,0
2017-08-21,9.95,9.97,9.94,9.97,50927,0
2017-08-22,9.96,9.98,9.96,9.96,46758,0
2017-08-23,9.98,9.99,9.97,9.98,46248,0
2017-08-24,9.98,10.01,9.95,9.98,108739,0
2017-08-25,9.97,9.99,9.95,9.98,59085,0
2017-08-28,9.97,9.99,9.93,9.96,84534,0
2017-08-29,9.963,9.98,9.95,9.97,30829,0
2017-08-30,9.95,9.97,9.95,9.97,24265,0
2017-08-31,9.95,9.97,9.94,9.97,110860,0
2017-09-01,9.97,9.97,9.95,9.97,42532,0
2017-09-05,9.94,9.98,9.93,9.98,54879,0
2017-09-06,9.96,9.97,9.93,9.95,85343,0
2017-09-07,9.96,9.96,9.91,9.93,225993,0
2017-09-08,9.94,9.955,9.93,9.95,91470,0
2017-09-11,9.93,9.98,9.93,9.98,78123,0
2017-09-12,9.96,9.98,9.94,9.98,89608,0
2017-09-13,9.96,9.97,9.945,9.95,50860,0
2017-09-14,10,10.01,9.96,9.98,120960,0
2017-09-15,9.96,9.98,9.94,9.96,168417,0
2017-09-18,9.96,9.97,9.93,9.95,115833,0
2017-09-19,9.96,9.96,9.93,9.96,89118,0
2017-09-20,9.96,9.96,9.95,9.96,88911,0
2017-09-21,9.96,9.96,9.94,9.96,89171,0
2017-09-22,9.96,9.96,9.94,9.96,73608,0
2017-09-25,9.95,9.96,9.94,9.96,98971,0
2017-09-26,9.95,10,9.95,9.99,175824,0
2017-09-27,9.96,9.99,9.95,9.95,120599,0
2017-09-28,9.96,10.01,9.96,9.99,29180,0
2017-09-29,9.98,10.01,9.96,10,90931,0
2017-10-02,10,10,9.96,9.97,52347,0
2017-10-03,9.97,9.99,9.97,9.98,34140,0
2017-10-04,9.98,10,9.97,10,36178,0
2017-10-05,9.98,10,9.95,9.97,85035,0
2017-10-06,9.97,9.99,9.96,9.98,37573,0
2017-10-09,9.98,9.99,9.96,9.98,33905,0
2017-10-10,9.98,9.99,9.972,9.98,18937,0
2017-10-11,9.96,9.99,9.96,9.97,66554,0
2017-10-12,10.01,10.01,9.98,10,77094,0
2017-10-13,10,10,9.97,9.99,104936,0
2017-10-16,9.99,10,9.96,9.97,126620,0
2017-10-17,9.97,9.99,9.96,9.98,80347,0
2017-10-18,9.97,9.9799,9.95,9.9708,102027,0
2017-10-19,9.96,10.01,9.95,10,147141,0
2017-10-20,9.99,10.02,9.95,9.9823,119604,0
2017-10-23,10.0041,10.0055,9.96,10,87233,0
2017-10-24,9.99,9.99,9.94,9.96,125680,0
2017-10-25,9.97,9.97,9.91,9.94,74302,0
2017-10-26,9.92,9.96,9.92,9.93,108490,0
2017-10-27,9.9492,9.9492,9.9,9.94,68341,0
2017-10-30,9.93,9.97,9.9277,9.95,56596,0
2017-10-31,9.9401,10,9.9401,10,62244,0
2017-11-01,10,10,9.965,9.99,40338,0
2017-11-02,9.99,9.99,9.93,9.97,48764,0
2017-11-03,9.96,9.99,9.93,9.99,68737,0
2017-11-06,9.9698,9.99,9.94,9.99,49670,0
2017-11-07,9.95,9.97,9.95,9.96,60195,0
2017-11-08,9.98,9.98,9.93,9.96,67949,0
2017-11-09,9.96,9.97,9.92,9.94,70995,0
2017-11-10,9.92,9.95,9.92,9.95,41903,0
