Date,Open,High,Low,Close,Volume,OpenInt
2013-12-03,9.64,9.64,9.64,9.64,19700,0
2013-12-10,9.75,9.75,9.75,9.75,300,0
2013-12-11,9.75,9.75,9.64,9.74,1600,0
2013-12-13,9.65,9.65,9.65,9.65,100,0
2013-12-26,9.62,9.62,9.62,9.62,200,0
2014-01-15,9.7,9.7,9.7,9.7,6000,0
2014-01-21,9.65,9.65,9.65,9.65,100,0
2014-01-22,9.69,9.69,9.69,9.69,200,0
2014-01-27,9.69,9.7,9.69,9.69,5300,0
2014-01-28,9.74,9.74,9.7,9.7,3000,0
2014-01-31,9.69,9.69,9.65,9.67,2200,0
2014-02-03,9.69,9.72,9.67,9.69,118496,0
2014-02-04,9.7,9.7,9.7,9.7,100,0
2014-02-05,9.7,9.7,9.67,9.67,600,0
2014-02-06,9.65,9.7,9.65,9.7,1400,0
2014-02-12,9.66,9.66,9.66,9.66,100,0
2014-02-13,9.69,9.7,9.69,9.7,202,0
2014-02-14,9.69,9.7,9.69,9.7,200202,0
2014-02-18,9.7,9.7,9.7,9.7,750000,0
2014-02-28,9.78,9.79,9.78,9.79,300,0
2014-03-03,9.79,9.79,9.79,9.79,500,0
2014-03-04,9.79,9.8,9.79,9.8,900,0
2014-03-11,9.889,9.889,9.76,9.76,821364,0
2014-03-12,9.77,9.77,9.77,9.77,1800,0
2014-03-13,9.78,9.78,9.78,9.78,100,0
2014-03-17,9.78,9.84,9.62,9.76,83416,0
2014-03-18,9.77,9.77,9.77,9.77,800,0
2014-03-19,9.77,9.77,9.77,9.77,453,0
2014-03-20,9.77,9.82,9.77,9.77,2403,0
2014-03-26,9.8,9.84,9.7,9.84,65700,0
2014-03-31,9.88,9.88,9.775,9.85,1175,0
2014-04-02,9.8,9.89,9.8,9.89,31111,0
2014-04-03,9.8,9.88,9.77,9.82,3200,0
2014-04-04,9.8,9.88,9.8,9.87,1900,0
2014-04-07,9.88,9.88,9.88,9.88,100,0
2014-04-09,9.82,9.945,9.82,9.89,10006,0
2014-04-10,9.89,9.89,9.89,9.89,100,0
2014-04-11,9.89,9.89,9.89,9.89,302,0
2014-04-14,9.9,9.9,9.81,9.9,1800,0
2014-04-15,9.83,9.98,9.78,9.93,5400,0
2014-04-22,9.78,9.87,9.78,9.85,400,0
2014-04-23,9.88,9.88,9.87,9.87,500,0
2014-04-29,9.88,9.88,9.88,9.88,100,0
2014-05-05,9.89,9.89,9.89,9.89,100,0
2014-05-07,9.78,9.95,9.78,9.85,4596,0
2014-05-08,9.93,9.93,9.93,9.93,100,0
2014-05-12,9.83,9.88,9.83,9.84,400,0
2014-05-13,9.83,9.9,9.83,9.85,1700,0
2014-05-14,9.84,9.88,9.84,9.88,792,0
2014-05-15,9.83,9.93,9.83,9.87,15600,0
2014-05-16,9.85,9.94,9.831,9.92,1600,0
2014-05-19,9.939,9.939,9.924,9.93,1200,0
2014-05-20,9.94,9.94,9.94,9.94,100,0
2014-05-22,9.95,9.95,9.95,9.95,100,0
2014-05-23,9.93,9.93,9.89,9.89,208,0
2014-05-27,9.95,9.95,9.95,9.95,292,0
2014-05-30,9.96,9.96,9.96,9.96,100,0
2014-06-02,9.99,10.19,9.99,10.19,205,0
2014-06-04,10.39,10.39,10.39,10.39,100,0
2014-06-05,9.9,10.35,9.9,10.2,25343,0
2014-06-09,9.93,10.53,9.93,10.5,2700,0
2014-06-16,9.82,9.92,9.82,9.92,1005,0
2014-06-17,9.92,9.92,9.92,9.92,100,0
2014-06-19,9.84,9.84,9.84,9.84,100,0
2014-06-20,9.93,10,9.84,9.9,3000,0
2014-06-24,9.98,9.98,9.79,9.79,610,0
2014-06-25,9.93,9.93,9.83,9.83,300,0
2014-06-26,9.93,9.93,9.82,9.82,300,0
2014-06-27,9.86,9.88,9.82,9.82,800,0
2014-07-03,9.92,9.92,9.92,9.92,306,0
2014-07-14,9.95,9.95,9.84,9.85,21955,0
2014-07-15,9.86,9.92,9.86,9.91,8138,0
2014-07-16,9.87,9.89,9.83,9.89,960,0
2014-07-17,9.88,9.93,9.88,9.92,1100,0
2014-07-18,9.87,9.92,9.87,9.92,6919,0
2014-07-25,9.83,9.83,9.83,9.83,279,0
2014-07-30,9.83,9.83,9.83,9.83,3400,0
2014-07-31,9.84,9.84,9.84,9.84,100,0
2014-08-06,9.88,9.88,9.88,9.88,200,0
2014-08-08,9.83,9.83,9.83,9.83,200,0
2014-08-21,9.8,10.05,9.8,9.8,13249,0
2014-08-22,9.5,9.8,8.9,9.07,3400,0
2014-08-25,9.84,9.84,9.8,9.8,1744,0
2014-08-26,9.89,9.98,9.82,9.82,1109,0
2014-09-02,9.86,9.88,9.82,9.82,1255,0
2014-09-03,9.83,9.83,9.83,9.83,100,0
2014-09-05,9.9,9.9,9.89,9.89,286,0
2014-09-12,9.87,9.91,9.84,9.9,18300,0
2014-09-15,9.85,9.86,9.83,9.83,2400,0
2014-09-22,9.84,9.87,9.8,9.81,13000,0
2014-09-24,9.78,9.81,9.75,9.75,4998,0
2014-09-25,9.81,9.81,9.81,9.81,100,0
2014-09-26,9.75,9.75,9.7,9.73,300,0
2014-09-29,9.75,9.8,9.75,9.8,1100,0
2014-09-30,9.77,9.81,9.75,9.81,4000,0
2014-10-01,9.81,9.81,9.81,9.81,102,0
2014-10-06,9.7,9.7,9.7,9.7,100,0
2014-10-08,9.81,9.81,9.81,9.81,100,0
2014-10-10,9.83,9.84,9.7,9.7,400,0
2014-10-13,9.81,9.81,9.75,9.79,1200,0
2014-10-14,9.75,9.75,9.75,9.75,100,0
2014-10-15,9.75,9.75,9.75,9.75,100,0
2014-10-20,9.8,9.8,9.75,9.8,447,0
2014-10-22,9.75,9.75,9.75,9.75,100,0
2014-10-23,9.7,9.82,9.7,9.7,600,0
2014-10-31,9.84,9.849,9.75,9.84,2100,0
2014-11-05,9.79,9.79,9.79,9.79,137,0
2014-11-14,9.79,9.79,9.79,9.79,237,0
2014-11-17,9.79,9.79,9.79,9.79,237,0
2014-12-11,9.85,9.88,9.81,9.82,3680,0
2014-12-12,9.8,9.8,9.8,9.8,200,0
2014-12-31,9.85,9.88,9.85,9.88,120000,0
2015-01-08,9.8,9.8,9.8,9.8,1130,0
2015-01-13,9.95,9.95,9.845,9.845,100100,0
2015-01-20,9.84,9.84,9.84,9.84,100,0
2015-01-23,9.9,9.9,9.9,9.9,100,0
2015-01-28,9.83,9.83,9.83,9.83,100,0
2015-01-29,9.83,9.83,9.83,9.83,100,0
2015-01-30,9.94,9.94,9.94,9.94,100,0
2015-02-09,9.83,9.83,9.83,9.83,100,0
2015-02-10,9.9,9.9,9.83,9.83,700,0
2015-02-11,9.89,9.94,9.89,9.94,500,0
2015-02-13,9.83,9.83,9.83,9.83,100,0
2015-02-18,9.94,9.95,9.87,9.88,2700,0
2015-03-03,9.94,9.95,9.94,9.95,500,0
2015-03-06,9.87,9.87,9.87,9.87,200,0
2015-03-10,9.95,9.98,9.87,9.95,66900,0
2015-03-11,9.97,10.01,9.96,10,914100,0
2015-03-12,10.05,10.05,10,10,11900,0
2015-03-13,10.01,10.01,9.96,9.99,15300,0
2015-03-16,10.05,10.06,9.93,9.93,6400,0
2015-03-17,10.01,10.01,10,10,600,0
2015-03-18,9.98,9.98,9.98,9.98,100,0
2015-03-19,10.04,10.05,9.98,9.98,5500,0
2015-03-20,10,10.01,9.98,9.98,5200,0
2015-03-23,9.98,9.99,9.98,9.99,50100,0
2015-03-24,10.05,10.05,9.99,9.99,200,0
2015-03-25,10.05,10.05,10,10.01,259300,0
2015-03-26,10.14,10.2,10.05,10.1,298900,0
2015-03-27,10.14,10.2,10.14,10.17,10500,0
2015-03-30,10.2,10.2,9.9,10.12,26700,0
2015-03-31,10.18,10.2,10.11,10.11,48000,0
2015-04-01,10.25,10.35,10.2,10.3,93200,0
2015-04-02,10.3,10.3,10.22,10.3,16600,0
2015-04-06,10.25,10.25,10.23,10.25,1500,0
2015-04-07,10.3,11.39,10.3,11.35,2605867,0
2015-04-08,11.38,11.6,11.27,11.59,1214400,0
2015-04-09,11.6,11.95,11.5,11.84,936774,0
2015-04-10,11.75,12,11.6,11.92,1638500,0
2015-04-13,11.92,12,11.85,11.85,339900,0
2015-04-14,11.9,11.9,11.56,11.78,704100,0
2015-04-15,11.6,11.84,11.5,11.69,100973,0
2015-04-16,11.62,11.705,11.59,11.59,153279,0
2015-04-17,11.58,11.64,11.55,11.61,34600,0
2015-04-20,11.83,11.83,11.59,11.61,78992,0
2015-04-21,11.68,11.68,11.25,11.43,3600,0
2015-04-22,11.55,11.55,11.16,11.31,315600,0
2015-04-23,11.45,11.5,11.35,11.47,180200,0
2015-04-24,11.5,11.5,11.28,11.38,298200,0
2015-04-27,11.39,11.39,10.82,11.21,252100,0
2015-04-28,11.25,11.27,10.85,11.03,131900,0
2015-04-29,10.94,11.15,10.71,11.03,110000,0
2015-04-30,11.13,11.15,10.99,11.09,178100,0
2015-05-01,11.16,11.17,11.03,11.03,208300,0
2015-05-04,11.02,11.09,10.83,11,123200,0
2015-05-05,11.13,11.14,11,11,70000,0
2015-05-06,11.05,11.05,10.9,10.98,295428,0
2015-05-07,10.97,11,10.87,10.9,21177,0
2015-05-08,10.83,10.98,10.82,10.82,2600,0
2015-05-11,10.9,11,10.71,10.76,88800,0
2015-05-12,10.75,10.75,10.46,10.57,122388,0
2015-05-13,10.8,10.9,10.53,10.67,210800,0
2015-05-14,10.86,10.86,10.67,10.74,100700,0
2015-05-15,10.79,11,10.75,10.885,65247,0
2015-05-18,10.95,11,10.86,11,344709,0
2015-05-19,10.99,11.05,10.76,11.01,396500,0
2015-05-20,11.05,11.05,10.91,10.93,27200,0
2015-05-21,10.96,10.98,10.89,10.9,201100,0
2015-05-22,10.89,10.9,10.85,10.85,142100,0
2015-05-26,11.05,11.08,10.77,10.83,86421,0
2015-05-27,10.9,11.1,10.65,10.76,137000,0
2015-05-28,10.75,10.84,10.731,10.75,51836,0
2015-05-29,10.79,10.79,10.72,10.72,25800,0
2015-06-01,10.89,10.98,10.69,10.71,206500,0
2015-06-02,10.84,10.84,10.69,10.69,60527,0
2015-06-03,10.73,10.75,10.62,10.69,65200,0
2015-06-04,10.71,10.75,10.69,10.7,147700,0
2015-06-05,10.75,10.8,10.66,10.69,29500,0
2015-06-08,10.83,10.83,10.29,10.5,92100,0
2015-06-09,10.373,10.64,10.373,10.46,55938,0
2015-06-10,10.6,10.779,10.56,10.65,70532,0
2015-06-11,10.62,10.7,10.6,10.7,154439,0
2015-06-12,10.5,10.7,10.4,10.62,224300,0
2015-06-15,10.62,10.65,10.61,10.61,3500,0
2015-06-16,10.5,10.72,10.5,10.5,29100,0
2015-06-17,10.67,10.67,10.26,10.51,56500,0
2015-06-18,10.66,10.66,10.4,10.44,17200,0
2015-06-19,10.7,10.78,10.5,10.75,421700,0
2015-06-22,10.9,10.9,10.8,10.83,28700,0
2015-06-23,10.85,10.85,10.596,10.76,32844,0
2015-06-24,10.76,10.85,10.62,10.77,122700,0
2015-06-25,10.77,10.82,10.74,10.78,15700,0
2015-06-26,10.75,10.8,10.52,10.67,29500,0
2015-06-29,10.71,10.75,10.65,10.68,50600,0
2015-06-30,10.65,10.687,10.5,10.55,320467,0
2015-07-01,10.54,10.6,10.46,10.55,68600,0
2015-07-02,10.5,10.6,10.48,10.51,43100,0
2015-07-06,10.48,10.71,10,10.08,319100,0
2015-07-07,10.1,10.5,10.01,10.42,684600,0
2015-07-08,10.28,10.6,10.2,10.56,425300,0
2015-07-09,10.59,10.85,10.07,10.75,169900,0
2015-07-10,11.03,11.03,10.06,10.62,238000,0
2015-07-13,10.7,10.79,10.5,10.51,99100,0
2015-07-14,10.61,10.83,10.5,10.71,38286,0
2015-07-15,10.72,10.75,10.46,10.55,132893,0
2015-07-16,10.81,10.81,10.5,10.5,20900,0
2015-07-17,10.71,10.71,10.53,10.62,269100,0
2015-07-20,10.71,10.72,10.57,10.64,78200,0
2015-07-21,10.63,10.7,10.6,10.6,18900,0
2015-07-22,10.7,10.7,10.56,10.57,61800,0
2015-07-23,10.69,10.69,10.32,10.4,82100,0
2015-07-24,10.55,10.59,10.04,10.09,21800,0
2015-07-27,10.07,10.13,9.9,9.95,38000,0
2015-07-28,9.93,10.25,9.61,10.01,198700,0
2015-07-29,10.03,10.14,9.91,9.94,10700,0
2015-07-30,9.91,10.24,9.9,10.05,247100,0
2015-07-31,10.25,10.47,10.19,10.45,79600,0
2015-08-03,10.52,10.56,10.17,10.39,89267,0
2015-08-04,10.35,10.52,10.3,10.35,15600,0
2015-08-05,10.4,10.4,10.26,10.26,5700,0
2015-08-06,10.4,10.45,10.12,10.16,38775,0
2015-08-07,10.16,10.16,10.06,10.09,12900,0
2015-08-10,10.12,10.12,10.02,10.08,13400,0
2015-08-11,10.08,10.08,9.86,9.92,29552,0
2015-08-12,9.89,9.98,9.81,9.81,51400,0
2015-08-13,9.88,9.89,9.61,9.61,33500,0
2015-08-14,9.7,9.7,9.56,9.6,15200,0
2015-08-17,9.61,9.7,9.6,9.7,8200,0
2015-08-18,9.7,9.72,9.46,9.54,81600,0
2015-08-19,9.62,9.62,9.5,9.52,112100,0
2015-08-20,9.47,9.63,9.39,9.39,48500,0
2015-08-21,9.38,9.49,9.11,9.16,92100,0
2015-08-24,9.05,9.21,8.2,9.03,78249,0
2015-08-25,9.02,9.25,8.9,8.91,52900,0
2015-08-26,9.04,9.37,8.86,9.19,83000,0
2015-08-27,9.2,9.5,9.15,9.47,23000,0
2015-08-28,9.42,9.68,9.3,9.54,38000,0
2015-08-31,9.58,9.75,9.35,9.56,92200,0
2015-09-01,9.43,9.68,9.33,9.61,4400,0
2015-09-02,9.71,9.71,8.98,9.4,61500,0
2015-09-03,9.48,9.57,9.22,9.41,36000,0
2015-09-04,9.31,9.42,8.96,9.12,55200,0
2015-09-08,9.26,9.52,9.21,9.5,107800,0
2015-09-09,9.49,9.63,9.2,9.35,190800,0
2015-09-10,9.28,9.7,9.1,9.43,192728,0
2015-09-11,9.33,9.6,9.12,9.35,109600,0
2015-09-14,9.32,9.44,9.21,9.3,141100,0
2015-09-15,9.3,9.544,9.2,9.36,218041,0
2015-09-16,9.35,9.65,9.15,9.28,388300,0
2015-09-17,9.28,9.62,8.92,9.3,484500,0
2015-09-18,9.22,10.1,9.01,9.4,838100,0
2015-09-21,9.4,9.84,9.28,9.72,259900,0
2015-09-22,9.6,9.79,9.34,9.59,65000,0
2015-09-23,9.56,9.98,9.43,9.91,41900,0
2015-09-24,9.86,9.99,9.57,9.93,51144,0
2015-09-25,9.92,9.98,9.49,9.83,128700,0
2015-09-28,9.79,9.79,9.34,9.49,277661,0
2015-09-29,9.45,9.8,9.36,9.48,173700,0
2015-09-30,9.55,9.98,9.43,9.77,62500,0
2015-10-01,9.73,9.96,9.32,9.56,104300,0
2015-10-02,9.43,10.31,9.4,9.75,73700,0
2015-10-05,9.75,9.9,9.59,9.83,19771,0
2015-10-06,9.79,9.95,9.69,9.84,15500,0
2015-10-07,9.86,10,9.41,9.99,65000,0
2015-10-08,10,10.2,9.92,10.15,180200,0
2015-10-09,10.2,10.2,10.09,10.13,16800,0
2015-10-12,10.17,10.25,10,10.08,78321,0
2015-10-13,9.99,10.12,9.83,9.87,25000,0
2015-10-14,10,10,9.78,9.91,31400,0
2015-10-15,10,10.15,9.89,10.13,43800,0
2015-10-16,10.15,10.15,9.84,10.15,25100,0
2015-10-19,10,10.29,9.77,10.06,12400,0
2015-10-20,10.11,10.25,10,10.22,82476,0
2015-10-21,10.2,10.57,10.2,10.36,332700,0
2015-10-22,10.37,10.68,10.27,10.38,21300,0
2015-10-23,10.51,10.6,9.86,10.43,129800,0
2015-10-26,10.39,10.64,10.01,10.09,20100,0
2015-10-27,10.09,10.51,9.97,10.17,36700,0
2015-10-28,10.26,10.5,10.15,10.48,85000,0
2015-10-29,10.43,10.61,10.21,10.39,53100,0
2015-10-30,10.58,10.75,10.35,10.6,86600,0
2015-11-02,10.59,10.71,10.38,10.67,33476,0
2015-11-03,10.62,10.83,10.59,10.59,53800,0
2015-11-04,10.55,10.68,10.41,10.56,41307,0
2015-11-05,10.51,10.7,10.47,10.5,13600,0
2015-11-06,10.53,10.56,10.18,10.38,36000,0
2015-11-09,10.6,10.99,10.41,10.75,268100,0
2015-11-10,10.73,10.78,10.44,10.58,38900,0
2015-11-11,10.54,10.91,10.44,10.8,44500,0
2015-11-12,10.81,10.92,10.47,10.53,58300,0
2015-11-13,10.48,10.88,10.4,10.73,24300,0
2015-11-16,10.8,10.93,10.7,10.89,141900,0
2015-11-17,10.96,11,10.57,10.77,108500,0
2015-11-18,10.74,10.74,10.34,10.47,69600,0
2015-11-19,10.34,10.58,10.26,10.32,35600,0
2015-11-20,10.45,10.63,10.35,10.52,25000,0
2015-11-23,10.59,10.87,10.5,10.87,193500,0
2015-11-24,10.8,10.95,10.68,10.8,268000,0
2015-11-25,10.97,11.06,10.69,10.88,155800,0
2015-11-27,11.05,11.05,10.81,10.87,23500,0
2015-11-30,10.96,11.07,10.78,11.03,339300,0
2015-12-01,11.08,11.25,10.85,11.03,159052,0
2015-12-02,10.97,11.25,10.97,11.16,190020,0
2015-12-03,11.08,11.19,10.955,11,39463,0
2015-12-04,11.04,11.15,10.96,11.04,42400,0
2015-12-07,10.99,11.02,10.93,10.94,31500,0
2015-12-08,10.91,11.14,10.82,10.89,78706,0
2015-12-09,10.97,11.06,10.92,10.99,56000,0
2015-12-10,11.05,11.1,10.94,11.02,59900,0
2015-12-11,10.9,11.1,10.79,11.08,91600,0
2015-12-14,11.11,11.11,10.27,10.75,108395,0
2015-12-15,10.82,11.1,10.82,11,60500,0
2015-12-16,10.98,11.2,10.9,11.04,62100,0
2015-12-17,11.02,11.02,10.75,10.82,43800,0
2015-12-18,10.8,10.94,10.5,10.68,184300,0
2015-12-21,10.75,10.75,10.37,10.4,165500,0
2015-12-22,10.45,10.62,10.39,10.4,130943,0
2015-12-23,10.54,10.9,10.45,10.71,63000,0
2015-12-24,10.87,10.9,10.8,10.88,10366,0
2015-12-28,10.9,11.12,10.825,11.04,16274,0
2015-12-29,11.11,11.3,10.91,11.15,57138,0
2015-12-30,11.19,11.25,11.05,11.09,15545,0
2015-12-31,11.3,11.33,11.01,11.11,122689,0
2016-01-04,10.94,11.29,10.74,11.26,43518,0
2016-01-05,11.35,11.35,11.025,11.24,72673,0
2016-01-06,11.08,11.24,11,11.06,68347,0
2016-01-07,10.91,11.09,10.73,10.73,59321,0
2016-01-08,10.82,10.98,10.68,10.82,41948,0
2016-01-11,10.79,10.94,10.68,10.92,55407,0
2016-01-12,10.95,11.11,10.8,10.94,50248,0
2016-01-13,10.99,10.99,10.59,10.63,20530,0
2016-01-14,10.64,10.8,10.47,10.63,52970,0
2016-01-15,10.46,10.57,10.31,10.36,25318,0
2016-01-19,10.4,10.63,10.26,10.41,83500,0
2016-01-20,10.34,10.49,10.26,10.43,382813,0
2016-01-21,10.35,10.66,10.33,10.33,40757,0
2016-01-22,10.74,11.18,10.07,10.58,104915,0
2016-01-25,10.74,10.88,10.12,10.18,116470,0
2016-01-26,10.34,10.535,10.1,10.48,191118,0
2016-01-27,10.45,10.55,10.33,10.39,66623,0
2016-01-28,10.42,10.54,9.91,10.02,29412,0
2016-01-29,10.06,10.2,9.96,10.02,59462,0
2016-02-01,10.11,10.425,10.11,10.32,196453,0
2016-02-02,10.32,10.4,10.12,10.12,65027,0
2016-02-03,10.14,10.2,10.05,10.09,54854,0
2016-02-04,10.14,10.3,9.71,10.23,71088,0
2016-02-05,10.2,10.3,9.77,9.88,25238,0
2016-02-08,9.75,9.97,9.6,9.97,33498,0
2016-02-09,9.9,10.01,9.56,9.8,48273,0
2016-02-10,9.79,9.99,9.68,9.78,43392,0
2016-02-11,9.6,9.85,9.56,9.63,24944,0
2016-02-12,9.66,9.91,9.6,9.91,59524,0
2016-02-16,9.97,10.22,9.76,10.12,92851,0
2016-02-17,10.18,10.325,9.96,10.12,31183,0
2016-02-18,10.13,10.54,9.94,10.19,35817,0
2016-02-19,10.38,10.38,9.9,9.99,94781,0
2016-02-22,10.17,10.2,9.64,9.71,59156,0
2016-02-23,9.72,9.941,9.7,9.89,38331,0
2016-02-24,9.8,9.9,9.6,9.8,63572,0
2016-02-25,9.74,9.86,9.28,9.49,84678,0
2016-02-26,9.57,9.98,9.37,9.47,52958,0
2016-02-29,9.32,10.13,9.27,9.66,127907,0
2016-03-01,9.68,10.0025,9.68,9.9099,66281,0
2016-03-02,10.1,10.11,9.53,9.75,60579,0
2016-03-03,9.79,10.24,9.75,9.95,70661,0
2016-03-04,9.99,11.4,9.3,9.59,94067,0
2016-03-07,9.6,10.46,9.4,9.66,62549,0
2016-03-08,9.68,9.87,9.5301,9.64,32475,0
2016-03-09,9.8,10.01,9.6,9.74,54068,0
2016-03-10,9.73,9.985,9.62,9.73,32815,0
2016-03-11,10.04,10.47,9.82,10.35,95234,0
2016-03-14,10.37,10.49,9.59,9.88,276786,0
2016-03-15,9.88,10.01,9.54,9.81,134836,0
2016-03-16,9.86,9.97,9.39,9.65,27422,0
2016-03-17,9.53,9.91,9.395,9.84,47791,0
2016-03-18,9.83,10.035,9.24,9.24,87303,0
2016-03-21,9.35,10.05,9.35,10.04,79742,0
2016-03-22,10.06,10.06,9.67,9.85,81177,0
2016-03-23,9.82,10.02,9.75,9.9,106473,0
2016-03-24,9.93,9.975,9.67,9.86,78507,0
2016-03-28,10.06,10.14,9.78,9.85,77450,0
2016-03-29,9.8,9.97,9.61,9.75,66804,0
2016-03-30,9.81,9.98,9.67,9.83,125956,0
2016-03-31,9.98,9.98,9.77,9.94,155823,0
2016-04-01,9.83,9.95,9.62,9.76,88299,0
2016-04-04,9.77,10,9.77,9.98,59538,0
2016-04-05,9.98,10,9.83,9.91,50607,0
2016-04-06,9.97,10.06,9.88,10.05,133023,0
2016-04-07,10.06,10.4,9.86,9.98,43963,0
2016-04-08,10,10,9.8,9.88,39501,0
2016-04-11,9.97,10.44,9.72,9.96,65979,0
2016-04-12,9.89,10.2,9.8,10.13,24424,0
2016-04-13,10.2,10.43,9.99,10.22,46736,0
2016-04-14,10.4,10.4,9.67,9.75,114729,0
2016-04-15,9.76,10.14,9.7,9.9,35686,0
2016-04-18,10.09,10.09,9.82,9.99,16850,0
2016-04-19,10.01,10.12,9.71,9.87,17691,0
2016-04-20,10.08,10.08,9.8,9.9,22460,0
2016-04-21,9.9,9.93,9.5601,9.8,31482,0
2016-04-22,9.78,9.9,9.755,9.83,7251,0
2016-04-25,9.85,10.03,9.71,10.03,39389,0
2016-04-26,10.11,10.26,9.93,10.07,34613,0
2016-04-27,10.07,10.18,9.73,9.91,85390,0
2016-04-28,9.855,9.91,9.79,9.9,30976,0
2016-04-29,9.8,10.13,9.8,10,38176,0
2016-05-02,9.95,10.39,9.93,10.19,66675,0
2016-05-03,10.12,10.24,9.86,9.98,46635,0
2016-05-04,9.94,10.18,9.82,10.04,55438,0
2016-05-05,10.2,10.278,10,10.13,273129,0
2016-05-06,10.1,10.4,9.91,10.23,91804,0
2016-05-09,10.26,10.277,9.99,10.1,67257,0
2016-05-10,9.88,10.32,9.88,10.19,55272,0
2016-05-11,10.19,10.46,10.0264,10.07,54995,0
2016-05-12,10.11,10.22,10.05,10.09,67728,0
2016-05-13,10.07,10.35,9.9,10.22,54094,0
2016-05-16,10.2,10.52,9.86,10.14,48967,0
2016-05-17,10.15,10.695,9.91,9.99,44651,0
2016-05-18,10,10.02,9.92,9.95,65463,0
2016-05-19,9.92,10.06,9.82,9.83,78954,0
2016-05-20,10.09,10.11,9.83,9.85,60376,0
2016-05-23,10.07,10.07,9.64,9.79,279430,0
2016-05-24,9.76,10.18,9.72,10.15,316275,0
2016-05-25,10,10.14,10,10.1,42229,0
2016-05-26,9.72,10.17,9.72,10.1,39591,0
2016-05-27,10.13,10.2,9.96,10.06,39257,0
2016-05-31,10.04,10.1574,9.83,10,84262,0
2016-06-01,9.91,10,9.86,10,29988,0
2016-06-02,9.94,10.28,9.85,9.88,36467,0
2016-06-03,10.09,10.09,9.76,9.8,64006,0
2016-06-06,9.84,10,9.64,9.86,120217,0
2016-06-07,9.89,9.99,9.73,9.85,411345,0
2016-06-08,9.86,10.05,9.75,9.9,44353,0
2016-06-09,9.87,9.9,9.7,9.75,28318,0
2016-06-10,9.75,9.92,9.6,9.8199,87633,0
2016-06-13,9.85,9.89,8.995,9.05,232554,0
2016-06-14,8.98,9.47,8.9,9.05,101777,0
2016-06-15,9.06,9.14,9.06,9.06,175620,0
2016-06-16,9.03,9.14,8.98,9.1,75690,0
2016-06-17,9.14,9.18,9.04,9.13,39674,0
2016-06-20,9.24,9.28,9.06,9.15,46841,0
2016-06-21,9.1,9.18,8.88,8.97,68716,0
2016-06-22,9.04,9.24,8.98,9.22,52726,0
2016-06-23,9.23,9.61,9.2,9.39,88704,0
2016-06-24,9.24,9.43,8.9201,8.99,987393,0
2016-06-27,9.11,9.4,8.69,8.77,145340,0
2016-06-28,8.88,9.52,8.88,9.37,101053,0
2016-06-29,9.4,9.57,9.4,9.42,27205,0
2016-06-30,9.42,9.64,9.4,9.63,63131,0
2016-07-01,9.63,9.9,9.63,9.74,57560,0
2016-07-05,9.64,9.72,9.45,9.53,39440,0
2016-07-06,9.66,10.05,9.47,9.73,46147,0
2016-07-07,9.72,9.77,9.67,9.69,40216,0
2016-07-08,9.75,9.9,9.7,9.85,176983,0
2016-07-11,9.9,10,9.755,9.94,103094,0
2016-07-12,9.94,10.05,9.92,10,152051,0
2016-07-13,10,10.05,9.93,10,48926,0
2016-07-14,10,10.08,9.93,9.98,26701,0
2016-07-15,10,10.02,9.92,9.98,306763,0
2016-07-18,9.95,9.96,9.69,9.94,43266,0
2016-07-19,9.94,9.95,9.87,9.9,43027,0
2016-07-20,9.9499,9.95,9.78,9.86,37691,0
2016-07-21,9.84,9.94,9.78,9.88,24592,0
2016-07-22,9.84,9.97,9.84,9.9,27580,0
2016-07-25,9.87,10,9.67,9.74,51465,0
2016-07-26,9.76,9.895,9.7,9.78,36359,0
2016-07-27,9.85,9.85,9.34,9.8,37168,0
2016-07-28,9.83,9.85,9.6301,9.81,25354,0
2016-07-29,9.85,9.99,9.765,9.94,145675,0
2016-08-01,9.89,9.99,9.87,9.92,83035,0
2016-08-02,9.96,10,9.905,9.93,58304,0
2016-08-03,9.95,9.9599,9.81,9.8308,15918,0
2016-08-04,9.95,9.95,9.68,9.72,31471,0
2016-08-05,9.84,9.9,9.365,9.76,96298,0
2016-08-08,9.5,9.57,9.19,9.25,134481,0
2016-08-09,9.38,9.38,9.06,9.28,132452,0
2016-08-10,9.2,9.36,9.11,9.2,49822,0
2016-08-11,9.2,9.36,9.12,9.2,58423,0
2016-08-12,9.2,9.21,8.75,9.2,42709,0
2016-08-15,9.14,9.28,8.99,9.01,73034,0
2016-08-16,9.01,9.01,8.79,8.84,61334,0
2016-08-17,8.91,8.92,8.63,8.68,90876,0
2016-08-18,8.73,8.81,8.51,8.75,68826,0
2016-08-19,8.75,9.09,8.71,8.85,112444,0
2016-08-22,8.88,8.89,8.73,8.85,93051,0
2016-08-23,8.85,8.98,8.75,8.97,68385,0
2016-08-24,8.99,9.06,8.75,9.04,56994,0
2016-08-25,8.96,9.17,8.93,9,43033,0
2016-08-26,9.17,9.18,8.98,9,32249,0
2016-08-29,9.02,9.22,9,9.18,378199,0
2016-08-30,9.16,9.3,9.16,9.28,14728,0
2016-08-31,9.25,9.42,9.2,9.39,22148,0
2016-09-01,9.42,9.5,9.2,9.28,25612,0
2016-09-02,9.39,9.5,9.39,9.48,41005,0
2016-09-06,9.51,9.6586,9.416,9.47,28425,0
2016-09-07,9.49,9.53,9.43,9.48,118565,0
2016-09-08,9.46,9.48,9.35,9.38,51486,0
2016-09-09,9.43,9.43,9.2,9.21,37369,0
2016-09-12,9.17,9.28,9.05,9.25,15559,0
2016-09-13,9.19,9.21,9.15,9.15,28418,0
2016-09-14,9.16,9.28,9.15,9.16,5700,0
2016-09-15,9.2,9.22,9.15,9.18,21783,0
2016-09-16,9.17,9.245,9.05,9.08,85607,0
2016-09-19,9.1,9.1,9.05,9.05,37878,0
2016-09-20,9.1,9.1,9.02,9.04,69098,0
2016-09-21,9.09,9.09,9.01,9.05,28973,0
2016-09-22,9.1,9.1,9.03,9.09,50565,0
2016-09-23,9.1,9.1,9.05,9.05,19794,0
2016-09-26,9.05,9.11,9.05,9.07,90686,0
2016-09-27,9.05,9.4,9.05,9.15,59019,0
2016-09-28,9.14,9.48,9.07,9.48,469167,0
2016-09-29,9.32,9.4,9.1,9.2,48036,0
2016-09-30,9.2,9.2,8.97,8.97,56622,0
2016-10-03,8.97,8.97,8.63,8.73,52035,0
2016-10-04,8.97,8.97,8.55,8.79,40837,0
2016-10-05,8.85,9.18,8.8,9.16,60151,0
2016-10-06,9.11,9.18,8.93,8.97,44802,0
2016-10-07,9.04,9.04,8.69,8.78,55246,0
2016-10-10,8.84,8.92,8.755,8.79,23213,0
2016-10-11,8.81,8.84,8.58,8.6,85881,0
2016-10-12,8.65,8.65,8.5,8.53,24521,0
2016-10-13,8.49,8.5,8.31,8.32,30516,0
2016-10-14,8.4,8.49,8.31,8.37,25516,0
2016-10-17,8.35,8.39,8.23,8.24,9939,0
2016-10-18,8.28,8.54,8.2,8.2,15549,0
2016-10-19,8.25,8.42,8.25,8.4,28974,0
2016-10-20,8.51,8.51,8.38,8.51,23379,0
2016-10-21,8.43,8.52,8.28,8.47,34826,0
2016-10-24,8.55,8.75,8.52,8.6,25525,0
2016-10-25,8.57,8.57,8.4,8.43,22017,0
2016-10-26,8.3601,8.44,8.36,8.36,18311,0
2016-10-27,8.43,8.46,8.27,8.28,48441,0
2016-10-28,8.25,8.31,8.21,8.22,18413,0
2016-10-31,8.25,8.32,8.19,8.19,39302,0
2016-11-01,8.23,8.335,7.83,7.98,66754,0
2016-11-02,8.1999,8.1999,7.75,7.81,43206,0
2016-11-03,7.86,8.14,7.835,8.05,49761,0
2016-11-04,8.05,8.78,7.9091,8.51,128375,0
2016-11-07,8.53,8.65,8.4,8.49,138626,0
2016-11-08,8.49,8.56,8.4,8.48,26690,0
2016-11-09,8.45,8.55,8.33,8.48,78186,0
2016-11-10,8.53,9.13,8.53,8.99,72393,0
2016-11-11,9.04,9.36,8.93,9.3,94576,0
2016-11-14,9.4,9.41,9.11,9.29,105081,0
2016-11-15,9.24,9.5,9.18,9.42,82543,0
2016-11-16,9.38,9.998,9.37,9.86,103865,0
2016-11-17,9.96,9.96,9.2818,9.7,471151,0
2016-11-18,9.72,9.9,9.7,9.85,83615,0
2016-11-21,9.9,9.95,9.72,9.77,99682,0
2016-11-22,9.76,10.08,9.75,9.93,190381,0
2016-11-23,9.95,9.99,9.77,9.98,84496,0
2016-11-25,9.93,10.08,9.7,9.94,69780,0
2016-11-28,9.91,9.96,9.76,9.81,86702,0
2016-11-29,9.85,10.02,9.55,9.62,150926,0
2016-11-30,9.7,9.9699,9.53,9.56,61834,0
2016-12-01,9.65,9.93,9.54,9.77,82346,0
2016-12-02,9.81,9.8299,9.63,9.65,56789,0
2016-12-05,9.74,9.95,9.7,9.84,126458,0
2016-12-06,9.88,9.98,9.76,9.85,111844,0
2016-12-07,9.78,9.99,9.76,9.94,113671,0
2016-12-08,9.94,10.07,9.86,9.95,116019,0
2016-12-09,9.98,9.99,9.79,9.84,91497,0
2016-12-12,9.75,9.9,9.68,9.82,63531,0
2016-12-13,9.9,9.92,9.69,9.77,80986,0
2016-12-14,9.79,9.8,9.67,9.72,38969,0
2016-12-15,9.72,9.75,9.63,9.65,44148,0
2016-12-16,9.68,9.87,9.49,9.52,151353,0
2016-12-19,9.57,9.72,9.37,9.42,68106,0
2016-12-20,9.44,9.64,9.37,9.47,111892,0
2016-12-21,9.7,9.73,9.41,9.49,100449,0
2016-12-22,9.46,9.64,9.38,9.53,70145,0
2016-12-23,9.55,9.82,9.46,9.68,38541,0
2016-12-27,9.7,9.89,9.46,9.72,29028,0
2016-12-28,9.6,9.81,9.47,9.61,54261,0
2016-12-29,9.63,9.64,9.29,9.33,29806,0
2016-12-30,9.35,9.54,9.2,9.45,176840,0
2017-01-03,9.54,9.84,9.45,9.65,119482,0
2017-01-04,9.72,9.82,9.6,9.72,93774,0
2017-01-05,9.71,9.79,9.66,9.69,79676,0
2017-01-06,9.75,9.75,9.49,9.63,70451,0
2017-01-09,9.59,9.71,9.46,9.56,61346,0
2017-01-10,9.54,9.69,9.54,9.65,84096,0
2017-01-11,9.595,9.7,9.56,9.63,97074,0
2017-01-12,9.525,9.54,9.04,9.42,91638,0
2017-01-13,9.48,9.57,9.35,9.49,42050,0
2017-01-17,9.4,9.52,9.2,9.4,84680,0
2017-01-18,9.45,9.55,9.32,9.4,126444,0
2017-01-19,9.39,9.54,8.93,8.99,82245,0
2017-01-20,8.97,9.31,8.97,9.14,130859,0
2017-01-23,9.05,9.255,9,9.17,103112,0
2017-01-24,9.11,9.53,9.11,9.51,223812,0
2017-01-25,9.61,9.69,9.44,9.5,279900,0
2017-01-26,9.44,9.47,9.01,9.18,36611,0
2017-01-27,9.16,9.35,9,9.13,10360,0
2017-01-30,8.98,9.15,8.88,8.98,32654,0
2017-01-31,8.96,9.07,8.85,8.99,14786,0
2017-02-01,9.07,9.135,8.91,8.99,72654,0
2017-02-02,8.99,9.255,8.91,9.07,96466,0
2017-02-03,9.14,9.31,8.92,9.1,110735,0
2017-02-06,9.11,9.21,9.06,9.09,50433,0
2017-02-07,9.13,9.49,9.08,9.44,141560,0
2017-02-08,9.44,9.45,8.97,9.32,78258,0
2017-02-09,9.31,9.5,9.29,9.49,65512,0
2017-02-10,9.49,9.84,9.41,9.53,104022,0
2017-02-13,9.61,9.61,9.41,9.43,95364,0
2017-02-14,9.43,9.45,9.22,9.34,114824,0
2017-02-15,9.28,9.36,9.24,9.33,65442,0
2017-02-16,9.41,9.41,9.13,9.25,20315,0
2017-02-17,9.28,9.3,9.18,9.25,24330,0
2017-02-21,9.26,9.3,9.13,9.24,32809,0
2017-02-22,9.23,9.23,8.96,8.99,23428,0
2017-02-23,8.99,9,8.91,8.97,23890,0
2017-02-24,9.24,9.24,8.95,9.09,137006,0
2017-02-27,9.065,9.1,8.97,8.9999,69625,0
2017-02-28,9,9,8.96,8.97,51997,0
2017-03-01,9.05,9.05,8.9,9.03,41359,0
2017-03-02,8.99,9,8.95,8.96,13016,0
2017-03-03,8.97,9,8.85,8.97,31753,0
2017-03-06,8.91,9.63,8.83,8.85,52011,0
2017-03-07,8.75,9.29,8.51,9.06,113717,0
2017-03-08,9.05,9.25,8.88,8.9,37944,0
2017-03-09,8.7542,9.23,8.74,9.18,84983,0
2017-03-10,9.17,9.26,9,9.16,84424,0
2017-03-13,9.15,9.19,8.94,8.97,123317,0
2017-03-14,8.96,8.96,8.66,8.85,47984,0
2017-03-15,8.84,9,8.8,8.91,29758,0
2017-03-16,8.9665,8.9665,8.82,8.9,22565,0
2017-03-17,8.82,9.05,8.8,9,89259,0
2017-03-20,8.86,8.88,8.73,8.76,100140,0
2017-03-21,8.7,8.75,8.54,8.62,103980,0
2017-03-22,8.56,8.75,8.3801,8.72,106894,0
2017-03-23,8.75,9,8.73,8.99,54669,0
2017-03-24,8.99,9,8.94,8.94,42794,0
2017-03-27,8.85,9,8.77,8.86,43148,0
2017-03-28,8.83,9,8.77,8.9,36566,0
2017-03-29,8.85,8.9999,8.83,8.94,15842,0
2017-03-30,8.9,9,8.9,8.98,20160,0
2017-03-31,8.91,9,8.8,8.96,456355,0
2017-04-03,8.9,9,8.89,8.98,53498,0
2017-04-04,8.98,9.23,8.94,9.17,137575,0
2017-04-05,9.23,9.38,8.92,8.97,82357,0
2017-04-06,8.95,9.06,8.92,9,58060,0
2017-04-07,8.95,9.0775,8.95,9,49948,0
2017-04-10,9.02,9.18,8.95,8.98,36971,0
2017-04-11,8.95,9.22,8.95,9.2,351099,0
2017-04-12,9.3,9.42,9.03,9.26,31223,0
2017-04-13,9.22,9.27,9.04,9.13,33320,0
2017-04-17,9.22,9.22,9.03,9.12,32171,0
2017-04-18,9.38,9.4,9.05,9.16,42810,0
2017-04-19,9.29,9.45,9.18,9.21,28486,0
2017-04-20,9.3197,9.32,9.12,9.13,38464,0
2017-04-21,9.19,9.37,9.09,9.3,46378,0
2017-04-24,9.41,9.49,9.32,9.39,27248,0
2017-04-25,9.47,9.5,9.39,9.41,29397,0
2017-04-26,9.38,9.52,9.37,9.39,88391,0
2017-04-27,9.45,9.5,9.33,9.47,32796,0
2017-04-28,9.5,9.52,9.26,9.5,100667,0
2017-05-01,9.5,9.53,9.2749,9.4,53343,0
2017-05-02,9.45,9.5,9.37,9.45,58457,0
2017-05-03,9.47,9.47,9.16,9.18,21222,0
2017-05-04,9.21,9.2399,9,9.09,38764,0
2017-05-05,9.07,9.12,9.02,9.06,20258,0
2017-05-08,9.04,9.16,8.965,9.06,47329,0
2017-05-09,8.96,9.18,8.85,8.95,69302,0
2017-05-10,8.96,9.31,8.88,9.17,116346,0
2017-05-11,9.12,9.29,9.02,9.21,81541,0
2017-05-12,9.17,9.26,8.78,9.08,42017,0
2017-05-15,9.37,9.5,9.19,9.39,59251,0
2017-05-16,9.39,9.4485,9.2,9.35,71559,0
2017-05-17,9.29,9.37,9.15,9.3,71174,0
2017-05-18,9.06,9.38,9.06,9.3,78263,0
2017-05-19,9.26,9.35,9.23,9.27,53160,0
2017-05-22,9.31,9.48,9.31,9.31,52196,0
2017-05-23,9.06,9.41,9.06,9.31,48395,0
2017-05-24,9.42,9.4289,9.25,9.3,47061,0
2017-05-25,9.42,9.42,9.26,9.31,74088,0
2017-05-26,9.35,9.4,9.22,9.34,40100,0
2017-05-30,9.37,9.5,9.3,9.49,101108,0
2017-05-31,9.5,9.55,9.37,9.52,88826,0
2017-06-01,9.53,10,9.4399,9.98,76483,0
2017-06-02,10,10.02,9.91,9.94,122280,0
2017-06-05,9.98,9.98,9.61,9.64,72207,0
2017-06-06,9.65,9.9,9.57,9.6,94782,0
2017-06-07,9.82,9.82,9.51,9.59,51668,0
2017-06-08,9.57,9.76,9.47,9.68,98979,0
2017-06-09,9.73,9.9,9.4,9.87,90128,0
2017-06-12,9.94,9.94,9.5,9.59,182062,0
2017-06-13,9.69,9.69,9.51,9.65,61872,0
2017-06-14,9.8,9.83,9.51,9.61,69452,0
2017-06-15,9.55,9.82,9.53,9.77,70459,0
2017-06-16,9.64,9.82,9.41,9.63,237101,0
2017-06-19,9.595,9.84,9.54,9.78,55224,0
2017-06-20,9.75,9.97,9.7,9.83,48963,0
2017-06-21,9.73,9.92,9.73,9.84,53601,0
2017-06-22,9.87,10.03,9.78,9.93,126015,0
2017-06-23,9.95,9.97,9.58,9.87,556942,0
2017-06-26,9.88,10.22,9.82,10.15,113310,0
2017-06-27,10.15,10.61,10.15,10.35,94202,0
2017-06-28,10.4,10.55,10.25,10.46,28404,0
2017-06-29,10.47,10.5,10.33,10.48,39433,0
2017-06-30,10.49,10.625,10.13,10.5,58296,0
2017-07-03,10.45,10.73,10.13,10.53,15546,0
2017-07-05,10.54,10.54,10.16,10.41,51410,0
2017-07-06,10.37,10.46,10.185,10.29,90975,0
2017-07-07,10.33,10.38,10.12,10.15,51740,0
2017-07-10,10.1,10.37,9.98,10.03,49236,0
2017-07-11,9.96,10.48,9.82,10.01,59708,0
2017-07-12,9.93,10.1599,9.89,9.97,48788,0
2017-07-13,10.04,10.04,9.79,9.8,51247,0
2017-07-14,9.76,9.8,9.58,9.78,56833,0
2017-07-17,9.77,9.97,9.65,9.97,36659,0
2017-07-18,9.96,10.04,9.96,10.03,59137,0
2017-07-19,10.14,10.3,10.05,10.17,309617,0
2017-07-20,10.13,10.22,10.05,10.05,18368,0
2017-07-21,10.17,10.18,9.98,10.06,187253,0
2017-07-24,10.05,10.05,9.75,10,126504,0
2017-07-25,10.2,10.27,10,10.18,51789,0
2017-07-26,10.15,10.27,10.06,10.17,46487,0
2017-07-27,10.23,10.23,9.99,10.05,43719,0
2017-07-28,10.02,10.1,9.93,10.03,35932,0
2017-07-31,10.005,10.06,9.94,10.01,75547,0
2017-08-01,10.01,10.06,9.89,10.03,52283,0
2017-08-02,10.1,10.1,9.65,9.76,48718,0
2017-08-03,9.73,10.17,9.55,10.14,86341,0
2017-08-04,10.15,10.31,10,10.18,126179,0
2017-08-07,10.2,10.46,10.09,10.34,83994,0
2017-08-08,10.37,10.5,10.32,10.43,65835,0
2017-08-09,10.44,10.5,10.27,10.28,59141,0
2017-08-10,10.29,10.35,10.2,10.25,89148,0
2017-08-11,10.3,10.3,10.05,10.1,61129,0
2017-08-14,10.13,10.2,10.12,10.2,38208,0
2017-08-15,10.12,10.21,9.83,10.2,69103,0
2017-08-16,10.26,10.64,10.09,10.58,82945,0
2017-08-17,10.5,10.71,10.13,10.16,52161,0
2017-08-18,10.03,10.21,9.91,10.1,74034,0
2017-08-21,10.09,10.4,10.02,10.37,71418,0
2017-08-22,10.34,10.52,10.05,10.5,238248,0
2017-08-23,10.38,10.68,10.37,10.65,280164,0
2017-08-24,10.74,10.915,10.63,10.79,137249,0
2017-08-25,10.81,10.86,10.76,10.82,94303,0
2017-08-28,10.77,11.04,10.62,11.01,83313,0
2017-08-29,11,11.06,10.88,10.94,286422,0
2017-08-30,10.99,11.25,10.96,11.21,298949,0
2017-08-31,11.21,11.26,11.1,11.13,365119,0
2017-09-01,11.19,11.19,11.05,11.17,67481,0
2017-09-05,11.17,11.19,10.99,11.01,68688,0
2017-09-06,11.02,11.04,10.79,10.8,161842,0
2017-09-07,10.88,10.9,10.62,10.72,142809,0
2017-09-08,10.74,10.92,10.67,10.83,68385,0
2017-09-11,10.91,11,10.845,10.86,75336,0
2017-09-12,10.87,10.94,10.73,10.88,101868,0
2017-09-13,10.87,10.97,10.82,10.9,104554,0
2017-09-14,10.91,11,10.82,10.95,125884,0
2017-09-15,10.98,11.03,10.85,10.98,262056,0
2017-09-18,10.97,11.02,10.93,11.01,88351,0
2017-09-19,10.98,11.04,10.9,10.94,112131,0
2017-09-20,10.95,10.95,10.8,10.91,223391,0
2017-09-21,10.88,10.99,10.88,10.91,66160,0
2017-09-22,10.9,10.95,10.84,10.87,83124,0
2017-09-25,10.82,10.91,10.77,10.81,25692,0
2017-09-26,10.82,10.88,10.76,10.84,40917,0
2017-09-27,10.86,10.95,10.78,10.915,84025,0
2017-09-28,10.91,10.95,10.8,10.82,46954,0
2017-09-29,10.75,10.77,10.67,10.7,66792,0
2017-10-02,10.68,10.74,10.63,10.72,66334,0
2017-10-03,10.78,10.95,10.76,10.87,200745,0
2017-10-04,10.88,10.91,10.72,10.86,85075,0
2017-10-05,10.9,10.9,10.76,10.78,33439,0
2017-10-06,10.75,10.84,10.66,10.71,45647,0
2017-10-09,10.74,10.75,10.51,10.68,29880,0
2017-10-10,10.74,10.78,10.675,10.74,24911,0
2017-10-11,10.79,10.82,10.68,10.73,66428,0
2017-10-12,10.78,10.78,10.53,10.55,33323,0
2017-10-13,10.7591,10.7591,10.46,10.53,52831,0
2017-10-16,10.54,11.13,10.39,10.55,53542,0
2017-10-17,10.55,10.73,10.31,10.37,157292,0
2017-10-18,10.4,10.6,10.33,10.44,71645,0
2017-10-19,10.45,10.57,10.4,10.52,48523,0
2017-10-20,10.62,10.755,10.55,10.74,66270,0
2017-10-23,10.75,10.84,10.62,10.73,55792,0
2017-10-24,10.79,10.9,10.56,10.59,43192,0
2017-10-25,10.55,10.6,10.35,10.49,25258,0
2017-10-26,10.5,10.9056,10.37,10.41,39040,0
2017-10-27,10.66,10.79,10.51,10.72,87539,0
2017-10-30,10.55,10.95,10.5,10.69,1089781,0
2017-10-31,10.7,10.82,10.59,10.72,95816,0
2017-11-01,10.82,10.82,10.62,10.74,59987,0
2017-11-02,10.75,10.755,10.6,10.7,60733,0
2017-11-03,10.77,10.77,10.58,10.7,108236,0
2017-11-06,10.71,10.73,10.51,10.63,87331,0
2017-11-07,10.6815,10.69,10.21,10.41,65988,0
2017-11-08,10.37,10.46,10.17,10.34,43534,0
2017-11-09,10.2,10.405,10.08,10.39,43567,0
2017-11-10,10.56,10.56,10.37,10.46,34058,0
