Date,Open,High,Low,Close,Volume,OpenInt
2014-06-06,10.08,10.25,10.06,10.15,3327000,0
2014-06-09,10.18,10.26,10.18,10.18,315240,0
2014-06-10,10.24,10.24,10.18,10.18,115000,0
2014-06-11,10.21,10.29,10.19,10.19,225178,0
2014-06-12,10.16,10.27,10.16,10.19,41925,0
2014-06-13,10.19,10.29,10.19,10.2,40887,0
2014-06-16,10.22,10.3,10.22,10.28,38591,0
2014-06-17,10.3,10.49,10.21,10.28,147866,0
2014-06-18,10.3,10.45,10.3,10.38,80466,0
2014-06-19,10.4,10.4,10.32,10.37,24861,0
2014-06-20,10.4,10.4,10.32,10.32,17565,0
2014-06-23,10.39,10.5,10.32,10.38,38866,0
2014-06-24,10.4,10.42,10.27,10.32,44113,0
2014-06-25,10.29,10.3,10.18,10.225,639662,0
2014-06-26,10.23,10.3,10.23,10.28,69838,0
2014-06-27,10.29,10.3,10.26,10.28,13043,0
2014-06-30,10.3,10.32,10.254,10.32,30878,0
2014-07-01,10.34,10.34,10.236,10.3,38070,0
2014-07-02,10.28,10.31,10.26,10.28,13500,0
2014-07-03,10.3,10.3,10.274,10.274,7500,0
2014-07-07,10.28,10.32,10.25,10.315,21189,0
2014-07-08,10.2,10.34,10.2,10.27,15500,0
2014-07-09,10.3,10.3,10.22,10.287,723144,0
2014-07-10,10.35,10.35,10.22,10.3,29854,0
2014-07-11,10.29,10.44,10.28,10.29,76823,0
2014-07-14,10.39,10.47,10.28,10.29,159410,0
2014-07-15,10.3,10.37,10.2,10.25,73427,0
2014-07-16,10.36,10.36,10.27,10.32,120474,0
2014-07-17,10.31,10.39,10.29,10.29,17169,0
2014-07-18,10.3,10.383,10.29,10.37,5540,0
2014-07-21,10.31,10.42,10.25,10.3,32163,0
2014-07-22,10.33,10.4,10.25,10.27,16268,0
2014-07-23,10.26,10.38,10.25,10.302,31709,0
2014-07-24,10.325,10.325,10.3,10.3,3667,0
2014-07-25,10.35,10.4,10.3,10.32,20705,0
2014-07-28,10.32,10.34,10.27,10.3,23906,0
2014-07-29,10.31,10.35,10.27,10.3,26340,0
2014-07-30,10.27,10.325,10.27,10.3,2162,0
2014-07-31,10.32,10.34,10.261,10.3,18052,0
2014-08-01,10.34,10.34,10.27,10.27,12820,0
2014-08-04,10.34,10.34,10.27,10.29,12322,0
2014-08-05,10.3,10.35,10.25,10.35,37080,0
2014-08-06,10.34,10.39,10.3,10.38,57497,0
2014-08-07,10.37,10.38,10.27,10.3,25400,0
2014-08-08,10.28,10.32,10.27,10.29,10150,0
2014-08-11,10.31,10.32,10.3,10.31,12477,0
2014-08-12,10.29,10.31,10.29,10.29,13559,0
2014-08-13,10.29,10.35,10.29,10.31,27736,0
2014-08-14,10.34,10.36,10.3,10.3,7297,0
2014-08-15,10.3,10.316,10.261,10.3,8783,0
2014-08-18,10.3,10.311,10.3,10.31,1655,0
2014-08-19,10.301,10.321,10.3,10.321,34384,0
2014-08-20,10.32,10.475,10.318,10.475,7478,0
2014-08-21,10.6,10.65,10.5,10.568,11886,0
2014-08-25,10.6,10.64,10.5,10.64,20417,0
2014-08-26,10.6,10.6,10.55,10.59,11110,0
2014-08-27,10.55,10.65,10.54,10.64,29235,0
2014-08-28,10.65,10.99,10.58,10.86,48378,0
2014-08-29,10.7,10.938,10.6,10.87,97585,0
2014-09-02,10.85,10.92,10.65,10.79,67716,0
2014-09-03,10.8,10.8,10.74,10.76,3012,0
2014-09-04,10.86,10.86,10.58,10.63,37012,0
2014-09-05,10.75,10.76,10.54,10.63,70109,0
2014-09-08,10.72,10.75,10.55,10.63,21393,0
2014-09-09,10.58,10.75,10.58,10.63,57262,0
2014-09-10,10.69,10.8,10.6,10.6,51419,0
2014-09-11,10.86,10.89,10.6,10.6,49005,0
2014-09-12,10.68,10.76,10.63,10.65,7955,0
2014-09-15,10.67,10.76,10.6,10.6,39159,0
2014-09-16,10.6,10.765,10.5,10.5,6382,0
2014-09-17,10.52,10.71,10.52,10.53,21438,0
2014-09-18,10.53,10.57,10.49,10.57,25453,0
2014-09-19,10.463,10.555,10.463,10.555,8407,0
2014-09-22,10.451,10.5,10.451,10.5,976,0
2014-09-24,10.49,10.5,10.48,10.5,6624,0
2014-09-25,10.45,10.46,10.41,10.46,4255,0
2014-09-26,10.5,10.659,10.5,10.59,3228,0
2014-09-29,10.67,10.67,10.55,10.55,1201,0
2014-09-30,10.55,10.7,10.55,10.7,17002,0
2014-10-01,10.7,10.7,10.7,10.7,5305,0
2014-10-02,10.7,10.7,10.572,10.68,4815,0
2014-10-03,10.665,10.849,10.665,10.8,6781,0
2014-10-06,10.71,10.8,10.7,10.72,2715,0
2014-10-07,10.7,10.7,10.68,10.68,3025,0
2014-10-08,10.66,10.68,10.5,10.65,29123,0
2014-10-09,10.63,10.65,10.56,10.64,29406,0
2014-10-10,10.48,10.65,10.48,10.59,28662,0
2014-10-13,10.55,10.59,10.55,10.59,2748,0
2014-10-14,10.55,10.605,10.51,10.55,21845,0
2014-10-15,10.49,10.58,10.41,10.48,94452,0
2014-10-16,10.41,10.59,10.4,10.54,83472,0
2014-10-17,10.55,10.55,10.55,10.55,10378,0
2014-10-20,10.51,10.57,10.49,10.49,3467,0
2014-10-21,10.492,10.6,10.492,10.6,602,0
2014-10-22,10.52,10.52,10.5,10.5,1112,0
2014-10-23,10.555,10.585,10.5,10.51,796,0
2014-10-24,10.45,10.75,10.45,10.75,7799,0
2014-10-27,10.56,10.95,10.55,10.91,80222,0
2014-10-28,10.85,10.89,10.78,10.85,117657,0
2014-10-29,10.8,10.87,10.79,10.87,27210,0
2014-10-30,10.67,10.89,10.66,10.66,926,0
2014-10-31,10.69,10.95,10.69,10.92,6380,0
2014-11-03,10.92,10.98,10.745,10.85,6372,0
2014-11-05,10.72,10.92,10.72,10.768,7884,0
2014-11-06,10.9,11,10.9,11,3350,0
2014-11-07,11.3,11.3,10.893,10.99,19901,0
2014-11-10,11.1,11.1,10.934,10.985,2324,0
2014-11-11,10.85,11.08,10.85,11.07,1688,0
2014-11-12,10.999,11.01,10.99,10.999,38092,0
2014-11-13,11.199,11.199,11,11.05,12756,0
2014-11-14,11,11.11,10.93,11.03,2512,0
2014-11-17,10.85,10.91,10.85,10.91,2897,0
2014-11-18,11.04,11.119,10.811,11,3463,0
2014-11-19,11.05,11.2,10.94,10.95,57036,0
2014-11-20,11,11,10.84,10.95,22512,0
2014-11-21,10.9,11.019,10.9,10.95,32266,0
2014-11-24,10.989,11.12,10.982,11.09,11477,0
2014-11-25,11.15,11.189,11.09,11.09,1259,0
2014-11-26,11.044,11.044,11.044,11.044,1001,0
2014-12-01,11.19,11.19,11.15,11.15,2043,0
2014-12-02,11.19,11.19,11.117,11.117,1914,0
2014-12-03,11.099,11.1,10.998,11.05,1626,0
2014-12-04,11.21,11.23,11.16,11.2,1831,0
2014-12-05,11.289,11.38,11.05,11.06,15499,0
2014-12-08,11.06,11.39,11.05,11.16,6054,0
2014-12-09,11.18,11.39,11.11,11.34,4943,0
2014-12-10,11.34,11.6,11.34,11.53,5100,0
2014-12-11,11.66,11.66,11.542,11.542,2502,0
2014-12-12,11.65,12.13,11.59,12.01,10760,0
2014-12-15,11.8,11.8,11.41,11.41,12978,0
2014-12-16,11.5,11.5,11.35,11.373,6148,0
2014-12-17,11.45,11.45,11.45,11.45,491,0
2014-12-18,11.7,11.7,11.19,11.37,9270,0
2014-12-19,11.43,11.45,11.25,11.39,577431,0
2014-12-22,11.47,11.77,11.36,11.6,234476,0
2014-12-23,11.55,11.55,11.53,11.53,800,0
2014-12-24,11.755,11.755,11.72,11.73,588,0
2014-12-26,11.785,11.81,11.785,11.8,733,0
2014-12-29,11.63,11.63,11.351,11.37,5026,0
2014-12-30,11.48,11.49,11.373,11.46,2375,0
2014-12-31,11.82,11.82,11.6,11.6,1030,0
2015-01-02,11.55,11.55,11.36,11.55,6620,0
2015-01-05,11.543,11.565,11.4,11.45,6002,0
2015-01-06,11.55,11.55,11.3,11.395,7617,0
2015-01-07,11.59,11.6,11.249,11.265,8346,0
2015-01-08,11.3,11.59,11.3,11.35,4462,0
2015-01-09,11.46,11.48,11.25,11.4,17472,0
2015-01-12,11.26,11.325,11.2,11.2,1800,0
2015-01-13,11.25,11.25,11.25,11.25,1000,0
2015-01-14,11.1,11.17,11.1,11.17,16578,0
2015-01-15,11.18,11.24,11.17,11.2,7194,0
2015-01-16,11.2,11.26,11.17,11.26,2228,0
2015-01-20,11.21,11.26,11.11,11.22,9120,0
2015-01-21,11.14,11.25,11.1,11.109,39815,0
2015-01-22,11.229,11.23,11.229,11.23,3500,0
2015-01-23,11.12,11.15,10.99,10.99,48978,0
2015-01-26,11.119,11.119,10.921,11,4508,0
2015-01-27,10.88,10.88,10.495,10.58,274502,0
2015-01-28,10.515,10.65,10.42,10.445,46626,0
2015-01-29,10.45,10.63,10.4,10.43,56304,0
2015-01-30,10.4,10.661,10.28,10.3,187140,0
2015-02-02,10.31,10.52,10.31,10.5,47100,0
2015-02-03,10.381,10.53,10.381,10.5,36100,0
2015-02-04,10.5,10.54,10.47,10.5,9610,0
2015-02-05,10.49,10.49,10.4,10.45,50442,0
2015-02-06,10.44,10.48,10.41,10.46,146210,0
2015-02-09,10.48,10.63,10.46,10.49,28480,0
2015-02-10,10.47,10.51,10.47,10.49,844816,0
2015-02-11,10.48,10.535,10.41,10.41,819121,0
2015-02-12,10.4,10.5,10.4,10.41,238288,0
2015-02-13,10.47,10.5,10.38,10.39,406735,0
2015-02-17,10.49,10.5,10.44,10.47,197002,0
2015-02-18,10.45,10.7,10.43,10.64,176578,0
2015-02-19,10.62,10.62,10.47,10.48,143621,0
2015-02-20,10.5,10.78,10.46,10.5,164150,0
2015-02-23,10.57,10.57,10.45,10.51,41890,0
2015-02-24,10.52,10.605,10.42,10.43,379022,0
2015-02-25,10.47,10.73,10.47,10.58,74944,0
2015-02-26,10.6,10.61,10.54,10.61,28604,0
2015-02-27,10.68,10.689,10.52,10.61,23717,0
2015-03-02,10.65,10.65,10.55,10.56,12300,0
2015-03-03,10.56,10.59,10.55,10.58,3700,0
2015-03-04,10.57,10.59,10.45,10.5,26800,0
2015-03-05,10.57,10.63,10.5,10.52,6300,0
2015-03-06,10.5,10.56,10.5,10.54,26500,0
2015-03-09,10.52,10.55,10.49,10.53,26100,0
2015-03-10,10.52,10.56,10.4,10.51,208100,0
2015-03-11,10.49,10.5,10.4,10.44,226800,0
2015-03-12,10.4,10.47,10.4,10.41,184400,0
2015-03-13,10.45,10.49,10.45,10.49,80800,0
2015-03-16,10.49,10.55,10.49,10.52,19900,0
2015-03-17,10.46,10.54,10.46,10.47,514000,0
2015-03-18,10.5,10.5,10.5,10.5,100,0
2015-03-19,10.5,10.5,10.45,10.45,53700,0
2015-03-20,10.35,10.5,10.35,10.5,10200,0
2015-03-23,10.5,10.5,10.44,10.48,2400,0
2015-03-24,10.5,10.51,10.49,10.5,16300,0
2015-03-25,10.46,10.55,10.46,10.54,140300,0
2015-03-27,10.55,10.57,10.53,10.54,4600,0
2015-03-30,10.55,10.6,10.52,10.55,45500,0
2015-03-31,10.53,10.54,10.48,10.48,17700,0
2015-04-01,10.5,10.58,10.47,10.55,15500,0
2015-04-02,10.55,10.55,10.53,10.54,24400,0
2015-04-06,10.55,10.6,10.54,10.54,3000,0
2015-04-07,10.55,10.69,10.54,10.545,112086,0
2015-04-08,10.52,10.7,10.52,10.6,70400,0
2015-04-09,10.61,10.681,10.59,10.6,70362,0
2015-04-10,10.6,10.65,10.59,10.65,3500,0
2015-04-13,10.72,10.8,10.65,10.75,106700,0
2015-04-14,10.75,10.75,10.66,10.7,12700,0
2015-04-15,10.68,10.75,10.67,10.75,14299,0
2015-04-16,10.75,10.89,10.749,10.76,17286,0
2015-04-17,10.84,10.9,10.76,10.85,44300,0
2015-04-20,10.88,10.9,10.848,10.9,6900,0
2015-04-21,10.89,11.05,10.89,11,76190,0
2015-04-22,11,11.24,10.99,11.08,57100,0
2015-04-23,11.08,11.17,11.08,11.1,88300,0
2015-04-24,11.1,11.17,11.08,11.15,57600,0
2015-04-27,11.15,11.35,11.1,11.15,52000,0
2015-04-28,11.16,11.16,11.11,11.14,9100,0
2015-04-29,11.15,11.87,11.1,11.46,96900,0
2015-04-30,11.5,11.72,11.47,11.59,76000,0
2015-05-01,11.04,11.7,11.04,11.65,2500,0
2015-05-04,11.48,11.68,11.48,11.61,600,0
2015-05-05,11.53,11.64,11.53,11.53,6100,0
2015-05-06,11.63,11.68,11.58,11.68,2954,0
2015-05-07,11.6,11.6,11.511,11.58,27383,0
2015-05-08,11.88,11.88,11.54,11.56,6100,0
2015-05-11,11.47,11.51,11.45,11.51,1600,0
2015-05-12,11.56,11.58,11.44,11.54,5750,0
2015-05-13,11.59,11.74,11.59,11.73,11000,0
2015-05-14,11.86,11.86,11.7,11.76,8700,0
2015-05-15,11.67,11.68,11.55,11.55,9275,0
2015-05-18,11.64,11.9,11.63,11.85,18700,0
2015-05-19,11.98,12,11.92,11.99,15700,0
2015-05-20,11.42,12.17,11.42,12.12,74400,0
2015-05-21,12.09,12.09,11.88,12,116600,0
2015-05-26,12,12.01,11.91,12,46862,0
2015-05-27,12,12,11.97,11.98,1600,0
2015-05-28,11.83,12.005,11.83,11.97,4500,0
2015-05-29,11.99,11.99,11.87,11.95,3400,0
2015-06-01,11.96,11.96,11.89,11.96,1900,0
2015-06-02,11.85,11.93,11.85,11.93,4683,0
2015-06-03,11.95,12,11.9,12,55800,0
2015-06-04,11.91,12,11.91,11.99,38100,0
2015-06-05,12,12,11.97,12,47600,0
2015-06-08,12,12,11.55,11.9,60900,0
2015-06-09,11.86,11.86,11.8,11.8,6154,0
2015-06-10,11.77,11.77,11.74,11.74,3500,0
2015-06-11,11.71,11.71,11.53,11.7,128862,0
2015-06-12,11.69,11.7,11.69,11.7,6100,0
2015-06-15,11.52,11.6,11.24,11.58,16200,0
2015-06-16,11.6,11.6,11.56,11.6,18100,0
2015-06-17,11.51,11.55,11.35,11.55,17400,0
2015-06-18,11.5,11.52,11.44,11.46,6300,0
2015-06-19,11.24,11.46,11.24,11.46,17500,0
2015-06-22,11.45,11.51,11.37,11.45,128100,0
2015-06-23,11.45,11.46,11.35,11.4,41456,0
2015-06-24,11.4,11.4,11.37,11.4,340000,0
2015-06-25,11.31,11.4,11.31,11.39,99600,0
2015-06-26,11.4,11.41,11.39,11.39,54500,0
2015-06-29,10.57,11.39,10.4,11.28,65800,0
2015-06-30,11.39,11.4,11.35,11.37,93420,0
2015-07-01,11.4,11.4,11.26,11.4,4300,0
2015-07-02,11.41,11.41,11.23,11.23,5300,0
2015-07-06,11.25,11.28,11.16,11.17,184100,0
2015-07-07,11.17,11.25,11.02,11.25,37300,0
2015-07-08,11.27,11.33,11.07,11.21,9000,0
2015-07-09,11.1,11.2,11.1,11.2,500,0
2015-07-10,11.2,11.38,11.08,11.38,4600,0
2015-07-13,11.3,11.3,11.28,11.28,2600,0
2015-07-14,11.33,11.33,11.29,11.29,630,0
2015-07-15,11.32,11.32,11.2,11.29,129800,0
2015-07-16,11.22,11.29,11.2,11.29,7700,0
2015-07-17,11.24,11.31,11.24,11.26,2100,0
2015-07-20,10.69,11.48,10.44,11.28,4700,0
2015-07-21,11.01,11.24,11.01,11.24,1200,0
2015-07-22,11.22,11.22,11.16,11.21,4300,0
2015-07-23,11.26,11.26,11.05,11.11,29900,0
2015-07-24,11.11,11.16,11.11,11.16,800,0
2015-07-27,11.09,11.3,11.05,11.05,136400,0
2015-07-28,11.1,11.15,11.04,11.04,56000,0
2015-07-29,11.1,11.1,11.06,11.09,2700,0
2015-07-30,11.15,11.24,11,11.24,32600,0
2015-07-31,11.06,11.08,11,11.06,62100,0
2015-08-03,11,11.09,11,11.09,14301,0
2015-08-04,11.02,11.14,11.01,11.11,3100,0
2015-08-05,11.11,11.17,11.03,11.09,70700,0
2015-08-06,11.19,11.19,11.09,11.09,374,0
2015-08-07,11.11,11.19,11.03,11.14,16300,0
2015-08-10,11.13,11.13,11.13,11.13,100,0
2015-08-11,11.14,11.16,10.97,10.98,29838,0
2015-08-12,10.98,10.99,10.95,10.95,4900,0
2015-08-13,11.08,11.08,11.08,11.08,300,0
2015-08-14,10.95,11.05,10.95,10.96,1700,0
2015-08-17,11.08,11.08,10.9,10.96,5200,0
2015-08-18,10.87,11.05,10.87,11,40000,0
2015-08-19,11,11.04,11,11.04,318200,0
2015-08-20,10.88,11.04,10.86,10.97,18100,0
2015-08-21,10.9,10.94,10.8,10.82,17800,0
2015-08-24,10.88,10.99,10.6,10.72,65665,0
2015-08-25,10.75,10.99,10.65,10.99,130300,0
2015-08-26,11.09,11.23,10.81,11.23,25900,0
2015-08-27,11.22,11.28,11.01,11.03,16700,0
2015-08-28,11.3,11.3,11.15,11.18,110400,0
2015-08-31,11.23,11.3,11.2,11.29,3200,0
2015-09-01,11.22,11.34,11.2,11.26,37000,0
2015-09-02,11.35,11.35,11.12,11.16,54300,0
2015-09-03,11.14,11.14,11.14,11.14,500,0
2015-09-04,11.11,11.23,11.02,11.18,10000,0
2015-09-08,11.16,11.25,11.16,11.25,3700,0
2015-09-09,11.25,11.3,11.25,11.28,200300,0
2015-09-10,11.28,11.28,11.18,11.24,6466,0
2015-09-11,11.22,11.27,11.22,11.27,600,0
2015-09-14,11.26,11.28,11.26,11.28,1700,0
2015-09-15,11.22,11.35,11.22,11.3,3300,0
2015-09-16,11.2,11.28,11.13,11.15,54800,0
2015-09-17,11.34,11.34,11.15,11.23,3200,0
2015-09-18,11.2,11.22,11.16,11.22,25600,0
2015-09-21,11.2,11.23,11.2,11.23,3600,0
2015-09-22,11.17,11.45,11.17,11.45,14200,0
2015-09-23,11.31,11.31,11.23,11.23,164400,0
2015-09-24,11.1,11.25,11.03,11.15,27420,0
2015-09-25,11.27,11.27,11.27,11.27,35800,0
2015-09-28,11.095,11.4,11.095,11.24,12030,0
2015-09-29,11.2,11.2,11.12,11.13,1600,0
2015-09-30,11.17,11.3,11.07,11.23,8300,0
2015-10-01,11.08,11.23,11.07,11.07,400,0
2015-10-02,11.06,11.17,11.06,11.17,800,0
2015-10-05,11.22,11.22,11.06,11.21,2201,0
2015-10-06,11.06,11.22,11.06,11.22,3300,0
2015-10-07,11.1,11.2,11.06,11.06,2100,0
2015-10-08,11.28,11.28,11.06,11.06,200,0
2015-10-09,11.13,11.13,10.95,11.07,9000,0
2015-10-14,10.93,11.1,10.93,11.1,200,0
2015-10-15,10.91,10.91,10.82,10.86,39800,0
2015-10-16,8.64,10.95,8.64,10.9,4100,0
2015-10-19,10.9,11.06,10.88,11.03,45600,0
2015-10-20,10.831,11.05,10.831,11.05,2500,0
2015-10-21,10.84,10.98,10.84,10.98,500,0
2015-10-22,10.88,11.47,10.88,10.92,1400,0
2015-10-23,10.72,10.86,10.6,10.61,12900,0
2015-10-26,10.69,10.78,10.6,10.6,9100,0
2015-10-27,10.6,10.88,10.6,10.88,1200,0
2015-10-28,10.67,10.81,10.6,10.74,4700,0
2015-10-29,11.18,11.18,10.63,10.73,22900,0
2015-10-30,11.1,11.16,10.57,10.75,7800,0
2015-11-02,10.84,10.84,10.59,10.83,4456,0
2015-11-03,10.74,10.8,10.56,10.7,12000,0
2015-11-04,10.86,10.94,10.6,10.66,5905,0
2015-11-05,10.77,10.77,10.56,10.56,2800,0
2015-11-06,10.47,10.83,10.31,10.67,7500,0
2015-11-09,10.79,10.79,10.53,10.75,17022,0
2015-11-10,10.89,10.89,10.6,10.73,6300,0
2015-11-11,10.74,10.74,10.71,10.71,600,0
2015-11-12,10.76,10.85,10.3,10.68,6100,0
2015-11-13,10.61,10.7,10.55,10.68,4100,0
2015-11-17,10.52,10.78,10.49,10.78,33600,0
2015-11-18,10.76,10.76,10.5,10.64,19300,0
2015-11-19,10.46,10.78,10.46,10.51,9200,0
2015-11-20,10.73,10.73,10.5,10.58,5600,0
2015-11-23,10.6,10.77,10.54,10.63,2200,0
2015-11-24,10.84,10.84,10.46,10.46,3400,0
2015-11-25,10.46,10.73,10.33,10.5,33000,0
2015-11-27,10.52,10.55,10.4,10.5,22000,0
2015-11-30,10.61,10.66,10.4,10.41,7200,0
2015-12-01,10.77,10.77,10.39,10.5,10564,0
2015-12-02,10.61,10.66,10.44,10.45,17706,0
2015-12-03,10.3,10.65,10.29,10.5,20502,0
2015-12-04,10.31,10.5,10.29,10.48,25500,0
2015-12-07,10.31,10.5,10.31,10.42,7600,0
2015-12-08,10.47,10.47,10.3,10.3,26575,0
2015-12-09,10.35,10.42,10.29,10.3,10000,0
2015-12-10,10.3,10.45,10.05,10.37,18500,0
2015-12-11,10.35,10.42,10.18,10.3,45500,0
2015-12-14,10.25,10.38,10.23,10.276,72100,0
2015-12-15,10.23,10.27,10.15,10.17,332300,0
2015-12-16,10.18,10.3,10.14,10.3,193400,0
2015-12-17,10.2,10.24,10.2,10.22,2900,0
2015-12-18,10.26,10.29,10.14,10.2,538900,0
2015-12-21,10.22,10.23,10,10,6600,0
2015-12-22,10.2,10.243,10.15,10.15,13682,0
2015-12-23,10.12,10.22,10.08,10.16,24300,0
2015-12-24,10.15,10.174,10.15,10.174,30500,0
2015-12-29,10.204,10.25,10.204,10.25,1550,0
2015-12-31,10.27,10.29,10.25,10.25,1050,0
2016-01-04,10.36,10.36,10.1501,10.22,1657,0
2016-01-05,10.18,10.25,10.18,10.19,7714,0
2016-01-06,10.19,10.3601,10.19,10.3,616,0
2016-01-07,10.2524,10.36,10.2524,10.29,1200,0
2016-01-08,10.22,10.43,10.22,10.4,2211,0
2016-01-11,10.35,10.36,10.18,10.21,109907,0
2016-01-12,10.25,10.32,10.18,10.22,57493,0
2016-01-13,10.15,10.2495,10.15,10.19,403216,0
2016-01-14,10.19,10.25,10.19,10.22,6448,0
2016-01-15,10.16,10.35,10.16,10.3,220883,0
2016-01-19,10.32,10.35,10.26,10.29,4200,0
2016-01-20,10.35,10.365,10.05,10.29,25303,0
2016-01-21,10.35,10.37,10.27,10.35,6700,0
2016-01-22,10.364,10.38,10.3,10.34,7000,0
2016-01-25,10.25,10.4,10.25,10.35,3260,0
2016-01-26,10.38,10.383,10.32,10.37,1208,0
2016-01-27,11.2,11.2,10.34,10.43,30493,0
2016-01-28,10.42,10.42,10.31,10.32,2500,0
2016-01-29,10.4,10.4,10.354,10.3672,5300,0
2016-02-01,10.25,10.34,10.23,10.28,133970,0
2016-02-02,10.3086,10.35,10.3,10.3,103800,0
2016-02-03,10.2825,10.38,10.2825,10.29,801,0
2016-02-05,10.35,10.35,10.35,10.35,101,0
2016-02-08,10.36,10.36,10.2601,10.34,110192,0
2016-02-09,10.355,10.4,10.2,10.3861,437104,0
2016-02-11,10.2,10.376,10.2,10.2601,4200,0
2016-02-12,10.39,10.39,10.26,10.28,6075,0
2016-02-16,10.2501,10.3,10.25,10.27,39603,0
2016-02-17,10.27,10.27,10.27,10.27,570,0
2016-02-19,10.26,10.26,10.26,10.26,100,0
2016-02-22,10.2801,10.2801,10.2801,10.2801,1000,0
2016-02-23,10.295,10.35,10.295,10.3,3700,0
2016-02-24,10.31,10.31,10.3,10.3,1400,0
2016-02-25,10.31,10.31,10.23,10.25,100230,0
2016-02-26,10.25,10.3,10.23,10.25,85305,0
2016-02-29,10.26,10.43,10.25,10.2789,120456,0
2016-03-01,10.2807,10.3,10.2411,10.29,541188,0
2016-03-02,10.17,10.32,10.17,10.32,2585,0
2016-03-03,10.35,10.35,10.34,10.34,10100,0
2016-03-04,10.15,10.32,10.15,10.32,1172,0
2016-03-07,10.35,10.35,10.35,10.35,100,0
2016-03-08,10.27,10.36,10.23,10.23,27100,0
2016-03-09,10.3,10.46,10.3,10.46,50100,0
2016-03-10,10.37,10.58,10.19,10.26,4732,0
2016-03-11,10.26,10.41,10.26,10.35,183414,0
2016-03-14,10.28,10.41,10.28,10.41,200,0
2016-03-15,10.3425,10.35,10.28,10.3,639764,0
2016-03-16,10.3,10.32,10.3,10.32,56999,0
2016-03-17,10.3,10.35,10.3,10.31,16000,0
2016-03-21,11,11,10.6,10.7,176478,0
2016-03-22,10.65,10.7,10.5835,10.605,124921,0
2016-03-23,10.607,10.65,10.58,10.65,103797,0
2016-03-24,10.587,10.6,10.55,10.55,305001,0
2016-03-28,10.49,10.67,10.49,10.58,153146,0
2016-03-29,10.52,10.62,10.42,10.51,109973,0
2016-03-30,10.42,10.56,10.42,10.53,67602,0
2016-03-31,10.51,10.53,10.48,10.49,287700,0
2016-04-01,10.45,10.51,10.41,10.49,61623,0
2016-04-04,10.5,10.5,10.47,10.49,2270,0
2016-04-05,10.4,10.5,10.3999,10.5,28974,0
2016-04-06,10.5,10.5,10.4,10.45,183868,0
2016-04-07,10.47,10.47,10.4,10.4,7822,0
2016-04-08,10.31,10.4,10.29,10.33,326763,0
2016-04-11,10.31,10.35,10.2325,10.265,307669,0
2016-04-12,10.2601,10.3,10.26,10.29,363343,0
2016-04-13,10.322,10.37,10.32,10.32,146317,0
2016-04-14,10.29,10.36,10.22,10.33,509550,0
2016-04-15,10.35,10.59,10.3,10.45,199246,0
2016-04-18,10.45,10.47,10.43,10.45,33100,0
2016-04-19,10.55,10.55,10.4,10.44,57702,0
2016-04-20,10.44,10.47,10.4,10.437,15800,0
2016-04-21,10.49,10.49,10.41,10.45,1800,0
2016-04-22,10.36,10.45,10.36,10.41,62779,0
2016-04-25,10.45,10.45,10.39,10.405,129000,0
2016-04-26,10.4,10.45,10.37,10.43,493939,0
2016-04-27,10.44,10.51,10.4,10.5,1025356,0
2016-04-28,10.52,10.65,10.52,10.58,11071,0
2016-04-29,10.588,10.673,10.54,10.58,9300,0
2016-05-02,10.53,10.53,10.51,10.52,1600,0
2016-05-03,10.39,10.64,10.39,10.56,112380,0
2016-05-04,10.6101,10.68,10.58,10.66,9200,0
2016-05-05,10.65,10.69,10.56,10.64,4700,0
2016-05-06,10.6,10.7,10.6,10.65,7300,0
2016-05-09,10.7,10.7,10.6477,10.6477,6834,0
2016-05-10,10.63,10.66,10.62,10.64,20500,0
2016-05-11,10.6699,10.6699,10.5557,10.6,15779,0
2016-05-12,10.6,10.6,10.3999,10.4,12950,0
2016-05-13,10.46,10.49,10.46,10.47,3500,0
2016-05-16,10.3,10.351,10.2001,10.25,107200,0
2016-05-17,10.25,10.251,10.05,10.1,8600,0
2016-05-18,10.702,10.702,10.4,10.51,340619,0
2016-05-19,10.54,10.54,10.46,10.47,104153,0
2016-05-20,10.5,10.51,10.49,10.49,7960,0
2016-05-23,10.4785,10.61,10.4785,10.51,20800,0
2016-05-24,10.8,10.9011,10.72,10.8,51491,0
2016-05-25,10.85,10.85,10.67,10.75,28783,0
2016-05-26,10.736,10.736,10.736,10.736,150,0
2016-05-31,10.5681,10.6001,10.5681,10.6001,1402,0
2016-06-02,10.73,10.74,10.7,10.74,4194,0
2016-06-03,10.7,10.74,10.7,10.73,5000,0
2016-06-06,10.7999,10.94,10.79,10.88,6998,0
2016-06-07,10.85,10.89,10.85,10.87,3450,0
2016-06-08,10.76,10.86,10.6,10.6,191100,0
2016-06-09,10.65,10.65,9.95,9.99,25147,0
2016-06-10,10.05,10.24,10.05,10.05,4000,0
2016-06-13,10.05,10.55,10.05,10.5,181774,0
2016-06-14,10.75,10.75,10.35,10.35,52813,0
2016-06-15,10.35,10.63,10.3,10.35,2900,0
2016-06-16,10.31,10.44,10.31,10.4,6600,0
2016-06-17,10.37,10.74,10.35,10.48,1600,0
2016-06-20,10.46,10.46,10,10.24,3500,0
2016-06-21,10.24,10.24,10.19,10.22,4269,0
2016-06-22,10.12,10.31,10.12,10.15,6812,0
2016-06-23,10.1801,10.31,10.09,10.31,9894,0
2016-06-27,9.95,10.028,9.95,9.96,3390,0
2016-06-28,10,10.28,9.9901,10.09,2400,0
2016-06-29,9.95,9.9522,9.85,9.9,3495,0
2016-06-30,9.5101,9.991,9.5101,9.89,1600,0
2016-07-01,9.8,10.04,9.8,9.8,800,0
2016-07-05,9.7,9.85,9.7,9.7,1000,0
2016-07-06,9.6001,9.61,9.6,9.6,1800,0
2016-07-07,9.6,9.6,9.25,9.25,9278,0
2016-07-08,9.25,9.27,8.95,9.25,26439,0
2016-07-11,9.2196,9.25,9.1201,9.2492,4000,0
2016-07-12,9.45,9.6499,9.33,9.515,14400,0
2016-07-13,9.2,9.5,9.2,9.43,8951,0
2016-07-14,9.06,9.42,9.01,9.204,2700,0
2016-07-20,9.16,9.48,9.15,9.47,1500,0
2016-07-21,9.4392,9.6,9.42,9.6,2500,0
2016-07-22,9.76,10.01,9.76,10.01,3500,0
2016-07-25,10.1,11.03,9.8001,9.82,16170,0
2016-07-26,9.88,9.91,9.85,9.87,10706,0
2016-07-27,9.8501,10.14,9.5992,9.88,4842,0
2016-07-28,9.8499,10,9.8499,10,2864,0
2016-07-29,9.63,10.09,9.63,10.06,20401,0
2016-08-01,10.05,10.2,10.05,10.1,26300,0
2016-08-02,10.05,10.1699,9.673,10.1,21790,0
2016-08-03,10.0663,10.09,10.02,10.09,5300,0
2016-08-05,9.9599,9.96,9.95,9.9592,1200,0
2016-08-09,9.12,9.19,8.25,8.58,2600,0
2016-08-10,8.5,9.3,8.5,9.24,12550,0
2016-08-11,8.97,9.46,8.97,9.42,2950,0
2016-08-12,9.5,9.5,9.4,9.41,3102,0
2016-08-15,9.4,9.75,9.39,9.75,2460,0
2016-08-16,9.7,9.99,9.55,9.81,2000,0
2016-08-17,9.67,9.77,8.53,9.75,9674,0
2016-08-18,9.48,9.74,9.477,9.52,10700,0
2016-08-19,9.51,9.73,9.51,9.73,3755,0
2016-08-22,9.69,9.98,9.69,9.98,5550,0
2016-08-23,9.685,9.9,9.6701,9.9,17000,0
2016-08-24,9.66,9.66,9.66,9.66,100,0
2016-08-25,9.8,9.84,9.8,9.8,6746,0
2016-08-26,9.66,9.78,9.66,9.78,500,0
2016-08-31,9.4801,9.74,9.48,9.7,7800,0
2016-09-01,9.6,9.7,9.5,9.55,8231,0
2016-09-02,9.59,9.59,9.59,9.59,500,0
2016-09-06,9.54,9.7,9.54,9.7,13030,0
2016-09-07,9.62,9.62,9.35,9.54,1800,0
2016-09-08,9.5199,9.52,9.45,9.45,1200,0
2016-09-09,9.26,9.47,9.26,9.465,3600,0
2016-09-13,9.55,9.55,9.55,9.55,220,0
2016-09-14,9.65,9.7,9.45,9.45,7200,0
2016-09-15,9.3301,9.3301,9.3301,9.3301,200,0
2016-09-16,9.5,9.5,9.17,9.18,2700,0
2016-09-20,8.9,8.9,8.85,8.85,200,0
2016-09-21,8.89,8.89,8.89,8.89,400,0
2016-09-22,8.56,8.99,8.53,8.94,9700,0
2016-09-23,8.99,9.29,8.84,8.94,4300,0
2016-09-26,8.79,9,8.56,8.86,3493,0
2016-09-27,8.66,8.77,8.66,8.75,500,0
2016-09-28,8.8,8.9,8.8,8.9,3400,0
2016-09-29,9,9.1,8.76,8.85,8800,0
2016-09-30,8.69,8.97,8.6701,8.97,2000,0
2016-10-03,8.8,8.9,8.8,8.9,200,0
2016-10-04,8.95,8.95,8.95,8.95,100,0
2016-10-05,8.85,9.05,8.82,8.88,7796,0
2016-10-07,8.56,8.79,8.5,8.79,12799,0
2016-10-10,8.64,8.69,8.55,8.64,1900,0
2016-10-11,8.4816,8.64,8.48,8.48,976,0
2016-10-13,8.4,8.47,8.4,8.47,200,0
2016-10-14,8.5,8.57,8.5,8.57,250,0
2016-10-17,8.36,8.84,8.36,8.65,700,0
2016-10-18,8.74,8.93,8.62,8.66,1699,0
2016-10-19,8.74,8.75,8.74,8.75,700,0
2016-10-20,8.4,8.65,8.4,8.65,275,0
2016-10-24,8.2023,8.7,8.2023,8.7,200,0
2016-10-26,8.46,8.49,8.32,8.47,2665,0
2016-10-31,8.3,8.3,8.3,8.3,133,0
2016-11-02,7.87,8.09,7.8201,8.09,7966,0
2016-11-03,7.9313,7.99,7.9313,7.99,500,0
2016-11-04,7.99,8.28,7.93,8.01,4700,0
2016-11-07,7.76,8.05,7.73,7.96,5300,0
2016-11-08,7.73,7.89,7.73,7.89,800,0
2016-11-09,7.59,7.99,7.59,7.99,9100,0
2016-11-10,7.97,7.99,7.88,7.95,8743,0
2016-11-11,7.95,8.26,7.9482,8.26,40984,0
2016-11-14,8.11,8.5,8.11,8.5,26959,0
2016-11-15,8.5,8.66,8.4096,8.577,40400,0
2016-11-16,8.604,8.64,8.48,8.6,17398,0
2016-11-17,8.53,8.584,8.38,8.41,1194,0
2016-11-18,8.5,8.5,8.43,8.5,630,0
2016-11-21,8.528,8.528,8.528,8.528,872,0
2016-11-22,8.4402,8.4402,8.4402,8.4402,110,0
2016-11-23,8.43,8.43,8.43,8.43,100,0
2016-11-25,8.2617,8.5,8.2321,8.5,935,0
2016-11-28,8.5,8.5,8.22,8.28,13984,0
2016-11-30,8.1544,8.27,7.34,8.2,19374,0
2016-12-01,8.044,8.044,7.88,7.98,4846,0
2016-12-02,8.24,8.24,8,8.09,3732,0
2016-12-05,8.39,8.39,8.0415,8.07,2300,0
2016-12-06,8.05,8.1414,8.05,8.13,3800,0
2016-12-07,8.32,8.83,8.32,8.52,59588,0
2016-12-08,8.56,9.48,8.56,9.18,34656,0
2016-12-09,9.3,9.5,9.1,9.1,2000,0
2016-12-12,9.17,9.17,9.04,9.04,353,0
2016-12-14,9.19,9.31,9.19,9.31,506,0
2016-12-15,9.33,9.4911,9.33,9.43,1049,0
2016-12-16,9.4,9.64,9.4,9.5499,3341,0
2016-12-19,9.62,9.63,9.56,9.56,800,0
2016-12-20,9.76,9.89,9.45,9.72,3084,0
2016-12-21,9.75,10.08,9.7423,9.95,5400,0
2016-12-22,9.84,9.84,9.84,9.84,269,0
2016-12-28,9.6882,10.11,9.6882,10.11,1648,0
2016-12-29,9.99,10.34,9.99,10.05,2769,0
2016-12-30,10.05,10.12,10.05,10.12,1900,0
2017-01-04,10.1501,10.1501,10.1501,10.1501,1000,0
2017-01-05,10.05,10.25,10.05,10.25,23284,0
2017-01-12,9.73,9.85,9.71,9.85,1701,0
2017-01-13,9.97,9.97,9.97,9.97,400,0
2017-01-18,9.87,9.88,9.87,9.88,227,0
2017-01-19,9.8,9.88,9.8,9.88,301,0
2017-01-23,9.68,9.71,9.68,9.71,643,0
2017-01-24,9.4973,9.4973,9.45,9.4872,737,0
2017-01-26,9.09,9.78,9.09,9.66,1449,0
2017-02-01,9.8,9.8,9.8,9.8,115,0
2017-02-03,9.7292,9.7292,9.7001,9.7001,400,0
2017-02-09,9.96,10.38,9.96,10.29,9052,0
2017-02-10,10.3694,10.3694,10.139,10.139,450,0
2017-02-13,10.3299,10.33,10.21,10.21,402,0
2017-02-14,10.1988,10.1988,10.12,10.19,1100,0
2017-02-16,10.4867,10.4867,10.3995,10.3995,2176,0
2017-02-17,10.27,10.27,10.2,10.2,521,0
2017-02-21,10.181,10.25,10.181,10.25,10120,0
2017-02-22,10.4443,10.4443,10.4443,10.4443,164,0
2017-02-23,10.3255,10.3255,10.32,10.32,1221,0
2017-03-03,9.8,9.81,9.8,9.81,5375,0
2017-03-07,9.92,9.94,9.92,9.94,601,0
2017-03-08,9.77,9.77,9.77,9.77,100,0
2017-03-13,9.82,9.94,9.82,9.845,857,0
2017-03-16,9.7284,9.786,9.69,9.78,531,0
2017-03-17,9.83,9.83,9.83,9.83,301,0
2017-03-20,9.9,9.9,9.7928,9.7928,1303,0
2017-03-21,9.7346,9.7346,9.7346,9.7346,301,0
2017-03-27,9.4616,9.4616,8.36,9.3,12407,0
2017-03-28,9.44,9.45,9.44,9.45,450,0
2017-03-29,9.42,9.4332,9,9.05,1400,0
2017-04-03,9,9.35,8.15,9.35,2900,0
2017-04-07,9.8,9.8,9.8,9.8,452,0
2017-04-11,9.85,9.85,9.85,9.85,534,0
2017-04-17,8.82,8.82,8.82,8.82,100,0
2017-04-24,10.0805,10.0805,9.84,9.84,200,0
2017-04-26,9.5,9.5001,9.5,9.5,2375,0
2017-05-10,9.5,9.5,9.5,9.5,1097,0
2017-05-16,8.84,9.1,7.07,9.1,1619,0
2017-05-17,9.05,9.05,9,9,770,0
2017-05-18,9.15,9.15,9.15,9.15,5000,0
2017-05-24,9.15,9.15,9.15,9.15,370,0
2017-05-31,9.14,9.14,9.14,9.14,102,0
2017-06-02,9,9,9,9,5803,0
2017-06-07,7.2,9,5.76,9,1230,0
2017-06-08,7.65,9.25,6.89,9.25,5809,0
2017-06-13,8.33,8.33,7.5,7.5,200,0
2017-06-15,9.22,9.22,9.22,9.22,300,0
2017-06-16,9.48,9.5,9.25,9.25,615,0
2017-06-29,8.55,8.6999,8.1,8.6999,1325,0
2017-07-03,8.7,8.7,8.65,8.7,1011,0
2017-07-10,8.0301,8.0301,8.0301,8.0301,100,0
2017-07-12,8,8,8,8,2300,0
2017-07-19,8.25,8.9399,8.25,8.9399,320,0
2017-07-24,8.7099,8.7101,8.7099,8.71,716,0
2017-07-25,7.84,8.7001,7.84,8.7,2667,0
2017-08-04,7.5,7.5,7.5,7.5,100,0
2017-08-08,8.5,8.5,8.5,8.5,500,0
2017-08-14,7.5,7.75,7.5,7.55,10778,0
2017-08-15,6.8,7.56,6.12,7.56,5801,0
2017-08-18,7,7,7,7,1060,0
2017-08-21,7.02,7.7,7.02,7.4991,1300,0
2017-08-25,7.72,7.72,7.72,7.72,100,0
2017-08-29,7.31,7.31,7.31,7.31,10000,0
2017-08-30,7.25,7.25,7.25,7.25,10000,0
2017-09-05,7.5,7.5,7.5,7.5,13500,0
2017-09-06,7.5,7.55,7.4,7.5,13690,0
2017-09-07,7.5,7.5,7.4388,7.5,21200,0
2017-09-08,7.5,7.55,7.5,7.5,20100,0
2017-09-11,7.5,7.5,7.4999,7.4999,9666,0
2017-09-12,7.5083,7.51,7.5083,7.51,1100,0
2017-09-13,7.51,7.51,7.5,7.51,2650,0
2017-09-15,6.76,6.76,6.76,6.76,500,0
2017-09-19,7.4,7.4,7.4,7.4,9049,0
2017-10-03,7.74,8,7.56,8,2300,0
2017-10-04,7.99,8.35,7.99,8.051,4819,0
2017-10-05,8.25,8.2746,8.1825,8.1825,2200,0
2017-10-09,8.1,8.1,8.1,8.1,290,0
2017-10-11,8,8,8,8,200,0
2017-10-17,7.9,8.0099,7.9,7.9942,1500,0
2017-10-18,8.2,8.254,7.7951,7.8355,3500,0
2017-10-20,8.0799,8.3499,7.9659,7.9659,500,0
2017-10-23,7.9501,7.9501,7.95,7.95,1250,0
2017-10-24,7.85,7.85,7.85,7.85,600,0
2017-10-25,8.35,8.51,7.35,7.8,6050,0
2017-10-27,8.04,8.04,8,8,801,0
2017-10-30,7.9,7.9,7.8,7.8,400,0
2017-10-31,7.8,7.8,7.8,7.8,100,0
2017-11-01,7.97,7.97,7.97,7.97,111,0
2017-11-03,7.8,7.9,7.8,7.9,504,0
2017-11-06,8,8,8,8,350,0
2017-11-07,8,8.35,8,8.35,2050,0
2017-11-08,7.55,7.55,7.36,7.36,600,0
2017-11-10,8.3303,8.3303,8.3303,8.3303,300,0
