Date,Open,High,Low,Close,Volume,OpenInt
2015-07-17,12.1,12.44,10.75,10.95,3786000,0
2015-07-20,11.06,11.1,10.25,10.4,810400,0
2015-07-21,10.5,10.6,10.2,10.2,142000,0
2015-07-22,10.2,10.45,10.2,10.29,155300,0
2015-07-23,10.25,10.34,10,10.1,147800,0
2015-07-24,10.1,10.2,9.84,10.1,144300,0
2015-07-27,10,10.15,10,10.1,36200,0
2015-07-28,10.05,10.32,10.02,10.25,62000,0
2015-07-29,10.3,10.35,10.25,10.27,29900,0
2015-07-30,10.09,10.26,10,10.25,43300,0
2015-07-31,10.22,10.3,10.22,10.25,48000,0
2015-08-03,10.25,10.41,10.25,10.32,92265,0
2015-08-04,10.25,10.7,10.25,10.5,221300,0
2015-08-05,10.5,10.9,10.5,10.8,376600,0
2015-08-06,10.65,11.3,10.01,10.03,293647,0
2015-08-07,10.04,10.8,10.04,10.59,152200,0
2015-08-10,10.75,10.96,10.65,10.81,41900,0
2015-08-11,10.72,11.27,10.54,10.94,215078,0
2015-08-12,11,11.1,10.69,10.8,139600,0
2015-08-13,10.7,11.24,10.59,11.24,86100,0
2015-08-14,11.2,11.36,10.91,11.05,123300,0
2015-08-17,10.85,11,10.56,10.57,61500,0
2015-08-18,10.75,11.45,10.68,11.05,64400,0
2015-08-19,11,11.11,10.82,10.96,29700,0
2015-08-20,11.09,11.09,10.39,10.44,78700,0
2015-08-21,10.27,10.48,9.95,10.18,107600,0
2015-08-24,9.61,9.61,8.65,9.07,131858,0
2015-08-25,9.65,10.36,8.96,9.05,570600,0
2015-08-26,9.15,9.39,8.79,8.88,85000,0
2015-08-27,8.91,9.19,8.91,9.14,59500,0
2015-08-28,9,9.17,9,9.14,31600,0
2015-08-31,9.32,9.68,8.75,8.82,95000,0
2015-09-01,8.82,9.1,8.82,9.06,50400,0
2015-09-02,9.35,9.37,8.9,9.05,82500,0
2015-09-03,9.95,10.1,9.2,9.41,311000,0
2015-09-04,9.3,9.65,9,9.03,54300,0
2015-09-08,9.07,9.28,8.71,8.94,89700,0
2015-09-09,8.84,9,8.75,8.96,42300,0
2015-09-10,8.9,9,8.3,8.6,69241,0
2015-09-11,8.51,8.62,8,8.48,162500,0
2015-09-14,8.37,8.75,8.11,8.72,111900,0
2015-09-15,8.68,8.68,8.19,8.38,47100,0
2015-09-16,8.3,8.32,8.06,8.06,38900,0
2015-09-17,8.01,8.16,7.88,8.01,192500,0
2015-09-18,7.96,8.05,7.5,7.5,288300,0
2015-09-21,7.77,7.77,7.25,7.31,69800,0
2015-09-22,7.18,7.49,6.77,7.4,65200,0
2015-09-23,7.32,7.49,7.14,7.4,52800,0
2015-09-24,7.25,7.4,7.02,7.1,33014,0
2015-09-25,7.47,7.47,6.66,6.98,111200,0
2015-09-28,7.1,7.11,6.36,6.57,86756,0
2015-09-29,6.65,6.69,6.18,6.58,129200,0
2015-09-30,6.85,7.25,6.84,6.95,151200,0
2015-10-01,6.92,7.41,6.8,7.3,65700,0
2015-10-02,7.4,7.4,6.9,7.12,77400,0
2015-10-05,7.11,7.54,7,7.16,56867,0
2015-10-06,7.05,7.25,6.89,7.25,61000,0
2015-10-07,7.1,7.47,7.1,7.2,70700,0
2015-10-08,7.2,7.48,7.2,7.37,56800,0
2015-10-09,7.23,8.05,7.23,7.9,234900,0
2015-10-12,7.9,8.25,7.86,8.19,85535,0
2015-10-13,8.45,8.45,8.21,8.37,64600,0
2015-10-14,8.35,8.49,8.3,8.45,63700,0
2015-10-15,8.47,8.66,8.37,8.38,64800,0
2015-10-16,8.34,8.34,8.05,8.09,26700,0
2015-10-19,8,8.17,7.85,8.01,52300,0
2015-10-20,8.05,8.0893,7.98,8.02,40044,0
2015-10-21,8.05,8.28,7.81,8.27,75300,0
2015-10-22,8.25,8.39,8.11,8.27,37700,0
2015-10-23,8.35,8.35,7.92,8.11,24100,0
2015-10-26,8.14,8.64,8.14,8.29,63600,0
2015-10-27,8.32,8.41,8,8.14,77900,0
2015-10-28,8.12,8.27,8.07,8.17,36000,0
2015-10-29,8.16,8.33,8.04,8.07,24900,0
2015-10-30,8.07,8.3,7.86,8.06,97800,0
2015-11-02,8.04,8.2,7.99,8.1,27985,0
2015-11-03,8.17,8.18,8.03,8.17,42400,0
2015-11-04,8.19,8.45,7.87,7.89,60788,0
2015-11-05,7.87,7.91,6.91,7.11,140900,0
2015-11-06,7.06,7.06,6.91,6.99,48000,0
2015-11-09,6.99,7.08,6.86,6.95,21406,0
2015-11-10,6.9,6.92,6.5,6.78,61700,0
2015-11-11,6.85,6.88,6.55,6.58,29700,0
2015-11-12,6.53,6.61,6.45,6.48,13900,0
2015-11-13,6.46,6.49,6.22,6.38,28000,0
2015-11-16,6.4,6.4,6.26,6.35,13600,0
2015-11-17,6.36,6.54,6.3,6.49,16100,0
2015-11-18,6.51,6.6,6.46,6.49,20900,0
2015-11-19,6.55,6.55,6.3,6.39,20300,0
2015-11-20,6.37,6.38,6.2,6.21,44700,0
2015-11-23,6.19,6.33,6.03,6.25,37900,0
2015-11-24,6.25,6.25,6.07,6.09,19100,0
2015-11-25,6.04,6.88,6.01,6.6,29800,0
2015-11-27,6.69,6.9,6.65,6.87,11100,0
2015-11-30,6.87,7.79,6.78,7.75,104800,0
2015-12-01,8.13,8.2,7.6,7.82,49895,0
2015-12-02,7.5,7.5,6.43,7.05,516818,0
2015-12-03,7.11,7.14,6.79,7,69304,0
2015-12-04,7.05,7.05,6.45,7.01,80500,0
2015-12-07,7.02,7.36,6.92,7.12,109800,0
2015-12-08,7.13,7.2,6.83,7.11,50430,0
2015-12-09,7.2,7.34,7,7.16,82000,0
2015-12-10,7.12,7.31,7.03,7.26,33500,0
2015-12-11,7.17,7.29,7.02,7.12,52000,0
2015-12-14,7.08,7.23,7.03,7.16,35960,0
2015-12-15,7.29,7.29,7.1,7.15,28900,0
2015-12-16,7.15,7.34,7.1,7.15,67700,0
2015-12-17,7.2,7.29,6.98,7.24,87400,0
2015-12-18,7.18,7.18,6.9,7.08,36300,0
2015-12-21,7.01,7.01,6.81,6.93,20800,0
2015-12-22,6.97,7.04,6.7,6.82,36488,0
2015-12-23,6.86,6.86,6.54,6.71,27900,0
2015-12-24,6.79,6.8,6.6701,6.72,6404,0
2015-12-28,6.64,6.74,6.37,6.42,305531,0
2015-12-29,6.38,6.51,5.83,6.4,173385,0
2015-12-30,6.33,6.33,5.895,6.01,155709,0
2015-12-31,5.96,6.499,5.95,6.35,86885,0
2016-01-04,6.36,6.59,6.01,6.03,33021,0
2016-01-05,6,6,5.73,5.93,76453,0
2016-01-06,5.75,6.03,5.66,6.02,46687,0
2016-01-07,5.81,6.204,5.6668,6.13,78867,0
2016-01-08,6.2,6.24,5.9401,6.21,70148,0
2016-01-11,6.3,6.65,6.19,6.65,209186,0
2016-01-12,6.65,6.65,6.23,6.4,114590,0
2016-01-13,6.4,6.4,5.87,6.37,125161,0
2016-01-14,6.38,6.63,6.17,6.56,116580,0
2016-01-15,6.51,6.55,6.02,6.49,56989,0
2016-01-19,6.49,6.73,6.36,6.63,91300,0
2016-01-20,6.56,6.71,6.25,6.6,74814,0
2016-01-21,6.66,6.95,6.55,6.85,110816,0
2016-01-22,6.94,7.32,6.85,7.17,113204,0
2016-01-25,7.17,7.56,6.94,6.97,79980,0
2016-01-26,6.92,7.22,6.67,7.22,53804,0
2016-01-27,7.15,7.37,7.01,7.15,55424,0
2016-01-28,7.13,7.23,7,7.07,25231,0
2016-01-29,7.04,7.28,6.74,6.79,61861,0
2016-02-01,6.74,6.88,6.43,6.64,49644,0
2016-02-02,6.55,6.67,6.51,6.55,26467,0
2016-02-03,6.54,6.66,6.295,6.55,92146,0
2016-02-04,6.57,7.02,6.57,7.02,21324,0
2016-02-05,7.02,7.19,6.93,7.06,44687,0
2016-02-08,7.05,7.087,6.69,6.86,84139,0
2016-02-09,6.81,7.05,6.75,7.05,52699,0
2016-02-10,7.1,7.26,6.88,7.02,37220,0
2016-02-11,6.9,7.0184,6.5,6.53,40916,0
2016-02-12,6.56,6.67,6.205,6.28,56687,0
2016-02-16,6.37,6.77,6.11,6.6,68456,0
2016-02-17,6.53,6.84,6.46,6.7,49309,0
2016-02-18,6.5,6.52,5.95,6.11,68299,0
2016-02-19,6.02,6.34,6,6.15,112011,0
2016-02-22,6.35,6.54,6.03,6.06,60892,0
2016-02-23,6.03,6.29,6.01,6.07,104129,0
2016-02-24,6,6.33,5.75,5.95,180888,0
2016-02-25,5.95,6.35,5.8,6.2,195291,0
2016-02-26,6.16,6.25,5.9528,6.22,53657,0
2016-02-29,6.13,6.4676,6.03,6.03,51224,0
2016-03-01,6.06,6.4601,6.06,6.17,46351,0
2016-03-02,6.2,6.675,6.2,6.5,27262,0
2016-03-03,6.53,6.74,6.44,6.59,24628,0
2016-03-04,6.64,6.71,6.34,6.46,30987,0
2016-03-07,6.45,6.78,6.41,6.67,41191,0
2016-03-08,6.57,6.6499,6.28,6.42,32209,0
2016-03-09,6.4,6.57,5.9212,6.13,205454,0
2016-03-10,6.14,6.38,5.85,5.9,176603,0
2016-03-11,5.81,6.4,5.43,6.4,355342,0
2016-03-14,6.31,6.31,5.9,6.05,46892,0
2016-03-15,5.95,6.25,5.82,5.89,106061,0
2016-03-16,5.81,6.18,5.71,6.13,123448,0
2016-03-17,6.05,6.1,5.8,5.88,145621,0
2016-03-18,5.88,6.1,5.84,5.84,115613,0
2016-03-21,5.87,6.0075,5.82,6,183737,0
2016-03-22,5.94,6.0999,5.85,5.86,38986,0
2016-03-23,5.93,5.95,5.85,5.92,29788,0
2016-03-24,5.92,6.0299,5.81,5.97,58379,0
2016-03-28,5.97,6.1,5.85,6.05,45719,0
2016-03-29,6.01,6.08,5.9,6.04,107296,0
2016-03-30,6.09,6.1,5.91,5.95,84819,0
2016-03-31,6,6.07,5.87,5.9,88259,0
2016-04-01,5.85,6.07,5.85,5.95,52701,0
2016-04-04,5.91,6.1,5.91,5.97,44912,0
2016-04-05,5.95,5.99,5.88,5.98,42679,0
2016-04-06,6.02,6.11,5.95,5.99,28562,0
2016-04-07,6.02,6.11,5.97,6.08,15499,0
2016-04-08,6.14,6.14,6.03,6.12,18318,0
2016-04-11,6.15,6.15,6.07,6.1,11657,0
2016-04-12,6.09,6.1115,6.027,6.05,35348,0
2016-04-13,6.13,6.25,6.06,6.22,36464,0
2016-04-14,6.25,6.83,6.25,6.61,249970,0
2016-04-15,6.6,6.92,6.6,6.78,133421,0
2016-04-18,6.8,7.12,6.8,7.05,135174,0
2016-04-19,7.08,7.27,6.93,7.2,153076,0
2016-04-20,7.21,7.3,7.1,7.1,38177,0
2016-04-21,7.19,7.28,7.07,7.19,53124,0
2016-04-22,7.24,7.24,6.95,7.05,53579,0
2016-04-25,7.01,7.14,6.96,7.06,29812,0
2016-04-26,7.02,7.16,6.99,7.11,177240,0
2016-04-27,7.1,7.18,7.08,7.12,38434,0
2016-04-28,7.13,7.29,7.11,7.13,102285,0
2016-04-29,7.08,7.13,7.03,7.06,29425,0
2016-05-02,7.05,7.12,6.63,6.81,38510,0
2016-05-03,6.89,6.97,6.7,6.8,136284,0
2016-05-04,6.83,6.87,6.74,6.82,37745,0
2016-05-05,6.87,6.99,6.25,6.27,119128,0
2016-05-06,6.25,6.45,6.22,6.45,37280,0
2016-05-09,6.52,6.55,6.39,6.45,17669,0
2016-05-10,6.35,6.67,6.35,6.61,35836,0
2016-05-11,6.59,6.7,6.52,6.52,29485,0
2016-05-12,6.59,6.63,6.45,6.45,35636,0
2016-05-13,6.49,6.66,6.48,6.5,17574,0
2016-05-16,6.55,6.62,6.48,6.57,17491,0
2016-05-17,6.59,6.65,6.5101,6.57,14856,0
2016-05-18,6.61,6.76,6.58,6.63,20194,0
2016-05-19,6.64,6.79,6.59,6.61,23168,0
2016-05-20,6.7,6.74,6.59,6.63,10884,0
2016-05-23,6.67,6.7999,6.53,6.68,16986,0
2016-05-24,6.76,6.95,6.74,6.8,30884,0
2016-05-25,6.87,6.95,6.67,6.8,32093,0
2016-05-26,6.85,6.87,6.67,6.85,12413,0
2016-05-27,6.86,6.88,6.705,6.81,21607,0
2016-05-31,6.87,6.95,6.67,6.9,48990,0
2016-06-01,6.93,7.5,6.8401,7.4,90714,0
2016-06-02,7.4,7.6,7.3249,7.6,82889,0
2016-06-03,7.6,7.85,7.441,7.81,46760,0
2016-06-06,7.87,8.38,7.83,8.38,90717,0
2016-06-07,8.4,8.49,7.86,8.21,129317,0
2016-06-08,8.3,8.38,8.04,8.28,31913,0
2016-06-09,8.29,8.29,8.03,8.1,38540,0
2016-06-10,8.06,8.17,7.88,7.99,20354,0
2016-06-13,8.06,8.16,7.89,7.98,13703,0
2016-06-14,8.04,8.08,7.88,7.99,16048,0
2016-06-15,8,8.08,7.89,7.91,28988,0
2016-06-16,7.75,7.96,7.715,7.9,68922,0
2016-06-17,7.82,8,7.8,7.84,40471,0
2016-06-20,7.85,8.06,7.81,7.97,48211,0
2016-06-21,7.97,8.08,7.97,8.07,35327,0
2016-06-22,8.09,8.2,7.99,8.05,33110,0
2016-06-23,8,8.2,7.995,8.1,25555,0
2016-06-24,7.95,8.05,7.855,8.05,48775,0
2016-06-27,7.89,7.89,7.671,7.76,39459,0
2016-06-28,7.85,8.08,7.74,7.99,40833,0
2016-06-29,8.07,8.15,7.89,8.11,29894,0
2016-06-30,8.07,8.21,8.0415,8.19,55185,0
2016-07-01,8.15,8.1929,7.93,8.11,26427,0
2016-07-05,8.03,8.13,7.81,7.99,20156,0
2016-07-06,8,8.09,7.9713,8.02,7699,0
2016-07-07,8.09,8.15,8.03,8.03,9380,0
2016-07-08,8.11,8.21,8.01,8.15,24278,0
2016-07-11,8.21,8.22,8.09,8.18,37859,0
2016-07-12,8.22,8.6,8.19,8.51,236535,0
2016-07-13,8.5,8.64,8.4,8.49,24449,0
2016-07-14,8.61,8.62,8.34,8.51,58078,0
2016-07-15,8.54,8.63,8.48,8.56,13926,0
2016-07-18,8.56,8.65,8.32,8.47,35725,0
2016-07-19,8.39,8.62,8.38,8.62,48645,0
2016-07-20,8.61,8.63,8.311,8.4,53935,0
2016-07-21,8.415,8.61,8.35,8.52,25058,0
2016-07-22,8.52,8.67,8.52,8.6,54752,0
2016-07-25,8.64,8.65,8.32,8.37,20802,0
2016-07-26,8.34,8.58,8.245,8.57,15931,0
2016-07-27,8.58,8.63,8.48,8.62,10409,0
2016-07-28,8.55,8.65,8.45,8.49,36927,0
2016-07-29,8.53,8.54,8.4193,8.5,16169,0
2016-08-01,8.49,8.57,8.27,8.42,109611,0
2016-08-02,8.53,8.53,8.4,8.43,6911,0
2016-08-03,8.4492,8.51,8.4,8.48,74694,0
2016-08-04,8.45,8.58,8.36,8.54,15467,0
2016-08-05,8.52,8.63,8.52,8.6,14979,0
2016-08-08,8.65,8.84,8.65,8.77,36071,0
2016-08-09,8.77,8.83,8.601,8.66,13096,0
2016-08-10,8.72,8.81,8.51,8.55,12855,0
2016-08-11,8.54,8.59,8.518,8.57,12224,0
2016-08-12,8.5342,8.61,8.51,8.57,9461,0
2016-08-15,8.68,8.86,8.57,8.76,17626,0
2016-08-16,8.8,8.8,8.4,8.4,20147,0
2016-08-17,8.4,8.46,8.33,8.38,14316,0
2016-08-18,8.3724,8.4,8.23,8.33,19413,0
2016-08-19,8.3203,8.48,8.25,8.3,9545,0
2016-08-22,8.2499,8.27,8.13,8.15,15952,0
2016-08-23,8.1,8.39,8.03,8.26,34742,0
2016-08-24,8.5,8.5,8.24,8.35,30460,0
2016-08-25,8.33,8.43,8.15,8.16,30414,0
2016-08-26,8.07,8.55,8.07,8.35,60386,0
2016-08-29,8.44,8.6699,8.35,8.56,62154,0
2016-08-30,8.57,8.6699,8.38,8.45,30514,0
2016-08-31,8.67,8.88,8.57,8.73,107847,0
2016-09-01,8.73,9,8.65,8.68,58641,0
2016-09-02,8.78,9.92,8.78,9.6,125579,0
2016-09-06,9.7,9.85,9.6,9.75,169964,0
2016-09-07,9.79,9.79,8.9397,9.02,88953,0
2016-09-08,9.08,9.2099,8.88,9.03,53497,0
2016-09-09,8.88,9.11,8.77,8.82,58625,0
2016-09-12,8.74,9.37,8.74,9.1,32020,0
2016-09-13,9,9.15,8.84,9.07,150715,0
2016-09-14,8.99,9.41,8.99,9.24,64010,0
2016-09-15,9.31,9.4,9.27,9.33,35726,0
2016-09-16,9.28,9.38,8.94,8.94,198834,0
2016-09-19,8.9,9.1,8.7901,9.1,54748,0
2016-09-20,9.05,9.08,8.99,9.06,143002,0
2016-09-21,9.03,9.2,8.9532,9.19,59775,0
2016-09-22,9.16,9.16,8.94,9.01,77579,0
2016-09-23,8.9551,9.2,8.91,9.14,100048,0
2016-09-26,9.08,9.14,8.94,9.02,72064,0
2016-09-27,8.98,9.02,8.9204,8.97,20867,0
2016-09-28,8.92,9.07,8.82,9.05,57130,0
2016-09-29,9,9.06,8.57,8.81,248138,0
2016-09-30,8.82,9.08,8.75,9.08,85829,0
2016-10-03,9.07,9.16,8.72,9.13,39328,0
2016-10-04,9.09,9.13,8.82,8.98,26487,0
2016-10-05,8.98,9,8.8114,8.91,17267,0
2016-10-06,8.91,8.91,8.73,8.87,15091,0
2016-10-07,8.83,9.27,8.75,9.13,91178,0
2016-10-10,9.2,9.2,8.94,8.98,135876,0
2016-10-11,8.92,9.1,8.7636,8.83,97003,0
2016-10-12,8.8,8.98,8.8,8.8901,38350,0
2016-10-13,8.94,8.94,8.75,8.75,13497,0
2016-10-14,8.85,9,8.81,8.98,38161,0
2016-10-17,8.92,8.98,8.82,8.93,30350,0
2016-10-18,8.98,8.99,8.73,8.74,69543,0
2016-10-19,8.77,8.88,8.71,8.74,33431,0
2016-10-20,8.7,8.73,8.43,8.51,38117,0
2016-10-21,8.44,8.69,8.44,8.58,14923,0
2016-10-24,8.61,8.72,8.43,8.45,26621,0
2016-10-25,8.39,9.04,8.39,8.73,93264,0
2016-10-26,8.78,8.78,8.6,8.76,49005,0
2016-10-27,8.76,8.85,8.6801,8.82,28243,0
2016-10-28,8.86,9.05,8.78,9.04,71709,0
2016-10-31,9,9.0305,8.65,8.65,131148,0
2016-11-01,8.65,8.75,8.4,8.6,50818,0
2016-11-02,8.5,8.65,8.45,8.55,29699,0
2016-11-03,8.55,8.7,8.5,8.65,22282,0
2016-11-04,8.55,8.65,8.55,8.65,39138,0
2016-11-07,8.7,8.7,8.6,8.65,30840,0
2016-11-08,8.55,8.75,8.525,8.75,135393,0
2016-11-09,8.55,9.05,8.455,8.95,35742,0
2016-11-10,8.9,8.95,8.65,8.8,28213,0
2016-11-11,8.7,8.95,8.7,8.85,34021,0
2016-11-14,8.85,8.9,8.8,8.9,30519,0
2016-11-15,8.9,8.975,8.85,8.85,27192,0
2016-11-16,8.8,8.9,8.8,8.9,23680,0
2016-11-17,8.85,9.05,8.85,9,25571,0
2016-11-18,9.05,9.05,8.95,9,40632,0
2016-11-21,9,9.1,8.95,8.95,36101,0
2016-11-22,8.99,9.1,8.95,8.975,47624,0
2016-11-23,9.05,9.05,8.8881,8.95,53863,0
2016-11-25,9.05,9.25,9.05,9.15,53792,0
2016-11-28,9.2,9.225,9.075,9.1,66847,0
2016-11-29,9.1,9.5,9.05,9.5,275766,0
2016-11-30,9.9,9.9,8.52,9.3,225994,0
2016-12-01,9.2,9.2,8.75,8.75,89179,0
2016-12-02,8.65,8.95,8.4,8.9,240550,0
2016-12-05,8.8,9.3,8.75,9.25,51730,0
2016-12-06,9.3,9.3,9.025,9.1,24900,0
2016-12-07,9.05,9.35,9,9.25,39392,0
2016-12-08,9.15,9.55,9.1,9.4,55516,0
2016-12-09,9.6,9.65,9.25,9.25,61073,0
2016-12-12,9.15,9.4,9,9.15,46810,0
2016-12-13,9.15,9.275,9.05,9.1,26893,0
2016-12-14,9.1,9.25,9.1,9.2,31624,0
2016-12-15,9.3,9.5,9.1,9.35,61956,0
2016-12-16,9.2,9.3,9.075,9.15,44381,0
2016-12-19,8.95,9.05,8.85,8.9,76429,0
2016-12-20,8.85,9.05,8.8,8.85,61244,0
2016-12-21,8.75,9.15,8.7,8.95,33613,0
2016-12-22,8.8,8.95,8.65,8.8,86248,0
2016-12-23,8.85,9.2,8.8,9.15,18478,0
2016-12-27,9.1,9.15,8.9,8.925,47778,0
2016-12-28,8.9,8.95,8.75,8.9,30643,0
2016-12-29,8.8,8.9,8.7,8.8,19329,0
2016-12-30,8.8,9,8.65,9,42726,0
2017-01-03,9,9.05,8.85,9.05,11639,0
2017-01-04,9.05,9.15,8.95,9.1,263238,0
2017-01-05,9.15,9.25,9.06,9.25,49374,0
2017-01-06,9.225,9.45,9.2,9.325,34260,0
2017-01-09,9.3,9.5,9.25,9.45,64230,0
2017-01-10,9.45,9.45,9.1,9.1,45178,0
2017-01-11,9.125,9.4,9.125,9.4,48215,0
2017-01-12,9.45,9.6,9.15,9.2,52258,0
2017-01-13,9.1,9.15,9,9,585930,0
2017-01-17,9,9.05,8.95,9,110449,0
2017-01-18,9,9,8.95,8.95,66664,0
2017-01-19,9.05,9.05,8.95,8.95,80885,0
2017-01-20,9.05,9.1,9,9.05,63322,0
2017-01-23,8.95,9.2,8.95,9.05,71989,0
2017-01-24,9.05,9.2,9,9.1,82670,0
2017-01-25,9.1,9.525,9.1,9.4,176247,0
2017-01-26,9.45,9.65,9.3711,9.65,103841,0
2017-01-27,9.6,9.8,9.55,9.75,109780,0
2017-01-30,9.75,9.8,9.5,9.75,60923,0
2017-01-31,9.65,9.8,9.6,9.65,44524,0
2017-02-01,9.6,9.7,9.5,9.5,54945,0
2017-02-02,9.6,9.85,9.5,9.8,78386,0
2017-02-03,9.9,10.05,9.8,9.95,175195,0
2017-02-06,9.95,10,9.75,9.85,33083,0
2017-02-07,9.8,9.95,9.6,9.85,32507,0
2017-02-08,9.85,9.9,9.75,9.85,53736,0
2017-02-09,9.85,10.05,9.75,10.05,102424,0
2017-02-10,10,10.2,9.95,10.15,74143,0
2017-02-13,10.25,10.35,10,10.2,95504,0
2017-02-14,10.2,10.25,10.1,10.15,28426,0
2017-02-15,10.2,10.3,10.15,10.2,182063,0
2017-02-16,10.2,10.3,10.1918,10.25,45544,0
2017-02-17,10.3,10.35,10,10.1,69395,0
2017-02-21,10.15,10.35,9.85,9.9,64184,0
2017-02-22,10,10.05,9.8,10.05,73721,0
2017-02-23,10.1,10.1,10.025,10.1,76309,0
2017-02-24,10.05,10.15,9.855,10.1,85416,0
2017-02-27,10,10.3,10,10.3,49911,0
2017-02-28,10.3,10.3,10.1,10.15,41257,0
2017-03-01,10.2,10.5,10.175,10.3,118200,0
2017-03-02,10.25,10.5,10.15,10.35,63380,0
2017-03-03,10.3,10.35,10.1,10.2,64646,0
2017-03-06,10.15,10.2099,9.45,9.5,163319,0
2017-03-07,10.4,10.4,9.35,9.4,221473,0
2017-03-08,9.55,9.825,9.25,9.8,591373,0
2017-03-09,9.9,9.95,9,9,140301,0
2017-03-10,9,9.15,8.85,9.05,1415064,0
2017-03-13,9,9.25,9,9.25,243169,0
2017-03-14,9.25,9.325,9.15,9.15,346812,0
2017-03-15,9.2,9.4,9.2,9.3,341014,0
2017-03-16,9.2,9.7,9.2,9.45,433195,0
2017-03-17,9.5,9.775,9.2,9.65,308366,0
2017-03-20,9.65,9.9,9.65,9.75,191938,0
2017-03-21,9.8,9.9,9.5,9.65,213156,0
2017-03-22,9.6,9.8,9.55,9.75,141951,0
2017-03-23,9.75,9.9,9.6,9.65,238852,0
2017-03-24,9.7,9.95,9.6,9.7,225176,0
2017-03-27,9.65,9.75,9.529,9.65,82820,0
2017-03-28,9.6,9.7,9.475,9.6,84929,0
2017-03-29,9.6,9.7,9.45,9.7,90840,0
2017-03-30,9.65,9.8,9.65,9.75,165098,0
2017-03-31,9.8,10,9.65,9.95,146365,0
2017-04-03,9.95,10.45,9.875,10.3,131304,0
2017-04-04,10.3,10.55,10.25,10.4,144670,0
2017-04-05,10.45,10.675,10.4,10.45,98528,0
2017-04-06,10.5,10.7,10.375,10.65,142872,0
2017-04-07,10.65,10.75,10.65,10.7,106118,0
2017-04-10,10.7,10.7,10.45,10.45,152382,0
2017-04-11,10.45,10.95,10.45,10.9,226949,0
2017-04-12,10.9,11.1,10.75,11.05,197129,0
2017-04-13,11.05,11.5,10.975,11.45,199125,0
2017-04-17,11.5,11.85,11.375,11.8,187883,0
2017-04-18,11.8,11.85,11.65,11.8,97108,0
2017-04-19,11.8,12.15,11.75,12,116303,0
2017-04-20,12.05,12.15,11.92,12.05,126488,0
2017-04-21,12.1,12.15,11.75,12.05,76755,0
2017-04-24,12.1,12.15,12,12.05,80730,0
2017-04-25,12.15,12.16,11.875,12,84902,0
2017-04-26,12,12.15,12,12.15,60435,0
2017-04-27,12.15,12.3,11.8,11.9,66173,0
2017-04-28,12,12.14,11.8,11.95,52975,0
2017-05-01,12.05,12.15,11.95,12.1,54682,0
2017-05-02,12.05,12.25,11.9,12.25,50711,0
2017-05-03,12.2,12.2,11.775,11.85,42895,0
2017-05-04,11.8,11.8,11.2,11.35,105033,0
2017-05-05,11.4,11.5,11.15,11.35,126613,0
2017-05-08,11.3,11.95,11.3,11.95,57321,0
2017-05-09,11.95,12,11.55,11.7,86666,0
2017-05-10,11.65,12.15,11.45,11.9,98036,0
2017-05-11,11.9,12,11.7,11.85,46188,0
2017-05-12,11.85,12,11.8,11.95,51746,0
2017-05-15,11.9,12.25,11.85,12.1,37954,0
2017-05-16,12.1,12.3,11.95,12.3,56632,0
2017-05-17,12.15,12.3,11.7,11.85,73416,0
2017-05-18,11.85,12.05,11.75,11.95,37360,0
2017-05-19,11.95,12.1,11.75,12.05,42395,0
2017-05-22,12.15,12.15,11.45,11.65,68115,0
2017-05-23,11.65,11.85,11.45,11.7,65885,0
2017-05-24,8.75,9.25,8.1,8.25,837575,0
2017-05-25,8.5,8.5,8,8.5,235191,0
2017-05-26,8.6,8.85,8.3,8.7,202031,0
2017-05-30,8.7,8.8,8.2,8.2,214507,0
2017-05-31,8.2,8.55,7.975,8.45,180672,0
2017-06-01,8.45,8.825,8.25,8.5,276818,0
2017-06-02,8.5,8.7,8.175,8.3,199272,0
2017-06-05,8.25,8.5,8.15,8.4,108677,0
2017-06-06,8.35,8.45,8.05,8.1,226573,0
2017-06-07,8.2,8.25,7.975,8.15,189285,0
2017-06-08,8.1,8.275,8,8.2,154080,0
2017-06-09,8.15,8.5,8.15,8.3,85450,0
2017-06-12,8.35,8.35,8.05,8.15,105971,0
2017-06-13,8.25,8.65,8.05,8.55,171561,0
2017-06-14,8.5,8.6,8.25,8.55,167645,0
2017-06-15,8.5,8.525,8.05,8.15,144603,0
2017-06-16,8.05,8.15,7.95,8.15,376145,0
2017-06-19,8.1,8.3,8.05,8.3,245323,0
2017-06-20,8.2,8.3,8.1,8.3,675731,0
2017-06-21,8.3,8.35,8.2,8.25,384935,0
2017-06-22,8.25,8.35,8.15,8.3,273996,0
2017-06-23,8.25,8.6,8.1,8.4,2079576,0
2017-06-26,8.4,8.5,8.25,8.3,215373,0
2017-06-27,8.4,8.6,8.25,8.3,309183,0
2017-06-28,8.3,8.4,8.15,8.35,157157,0
2017-06-29,8.35,8.35,8.05,8.2,203057,0
2017-06-30,8.15,8.175,7.95,8,219430,0
2017-07-03,8.05,8.15,7.95,8,93853,0
2017-07-05,8.05,8.05,7.75,7.95,316886,0
2017-07-06,7.9,7.95,7.55,7.6,310896,0
2017-07-07,7.6,7.65,7.55,7.65,306389,0
2017-07-10,7.6,7.8,7.6,7.75,164431,0
2017-07-11,7.75,8.05,7.75,7.95,183344,0
2017-07-12,7.95,8.15,7.9,8.05,213553,0
2017-07-13,8,8.09,7.9,8,172042,0
2017-07-14,7.95,8.125,7.875,8,121368,0
2017-07-17,8.05,8.25,7.95,8.15,156384,0
2017-07-18,8.15,8.35,8.15,8.35,115625,0
2017-07-19,8.4,8.7,8.35,8.65,167932,0
2017-07-20,8.7,8.75,8.5,8.7,91241,0
2017-07-21,8.75,8.8,8.5,8.6,97876,0
2017-07-24,8.65,8.65,8.3,8.3,67875,0
2017-07-25,8.25,8.7,8.25,8.55,82950,0
2017-07-26,8.55,8.75,8.4,8.45,80505,0
2017-07-27,8.55,8.7,8.355,8.55,82440,0
2017-07-28,8.45,8.55,8.2,8.25,91135,0
2017-07-31,8.15,8.4,8,8.3,116090,0
2017-08-01,8.3,8.3,8,8.1,66584,0
2017-08-02,8.05,8.15,8,8,72096,0
2017-08-03,8.05,8.05,7.95,7.95,172065,0
2017-08-04,8,8.2,7.85,7.95,128847,0
2017-08-07,7.95,8.55,7.925,8.35,156824,0
2017-08-08,8.35,8.7,8.2724,8.35,69470,0
2017-08-09,8.35,8.6,8.175,8.2,101588,0
2017-08-10,8.1,8.4,8.025,8.05,86261,0
2017-08-11,7.3,8.4,7.3,8.25,74270,0
2017-08-14,8.3,8.3,8.1,8.15,76751,0
2017-08-15,8.15,8.15,7.85,7.95,77273,0
2017-08-16,8.15,8.2,7.875,7.95,72527,0
2017-08-17,7.95,7.95,7.75,7.75,87962,0
2017-08-18,7.65,7.9,7.65,7.9,65595,0
2017-08-21,7.8,7.95,7.75,7.9,54330,0
2017-08-22,7.95,8.05,7.8,7.9,108390,0
2017-08-23,7.85,8,7.75,7.85,144050,0
2017-08-24,7.8,7.95,7.4,7.85,196171,0
2017-08-25,8.25,9.35,8.2,8.85,641393,0
2017-08-28,8.95,9.55,8.8,9.3,246611,0
2017-08-29,9.2,9.45,9.15,9.3,126025,0
2017-08-30,9.3,9.45,9.21,9.3,92751,0
2017-08-31,9.25,9.8,9.2,9.8,117239,0
2017-09-01,9.8,10.2,9.65,10.15,119323,0
2017-09-05,10.1,10.45,10,10.4,90206,0
2017-09-06,10.35,10.45,10.125,10.25,100463,0
2017-09-07,10.25,10.25,9.8,9.9,68353,0
2017-09-08,9.85,9.9,9.655,9.7,62898,0
2017-09-11,9.8,9.95,9.6,9.6,46757,0
2017-09-12,9.6,9.85,9.45,9.7,36319,0
2017-09-13,9.7,9.9,9.45,9.7,51389,0
2017-09-14,9.6,9.7,9.45,9.65,40918,0
2017-09-15,10.05,10.05,9.55,9.9,137785,0
2017-09-18,9.65,9.9,9.575,9.8,140834,0
2017-09-19,9.7,9.75,9.55,9.75,89014,0
2017-09-20,9.7,9.75,9.45,9.55,157473,0
2017-09-21,9.5,9.65,9.4,9.65,61632,0
2017-09-22,9.55,9.75,9.525,9.75,83616,0
2017-09-25,9.6,10.4,9.6,10.4,244995,0
2017-09-26,10.3,10.7,10.15,10.4,135557,0
2017-09-27,10.35,10.75,10.3,10.65,232760,0
2017-09-28,10.6,10.775,10.45,10.75,90111,0
2017-09-29,10.7,10.8,10.4809,10.55,94572,0
2017-10-02,10.55,10.6,10.15,10.25,130645,0
2017-10-03,10.35,10.8,10.35,10.8,99085,0
2017-10-04,10.8,10.95,10.6,10.9,87844,0
2017-10-05,10.9,10.95,10.75,10.8,48118,0
2017-10-06,10.7,11,10.6,10.95,68437,0
2017-10-09,10.7,10.75,10.4,10.55,89246,0
2017-10-10,10.65,10.75,10.45,10.6,50898,0
2017-10-11,10.5,10.8,10.45,10.5,38308,0
2017-10-12,10.45,10.6,10.26,10.5,42720,0
2017-10-13,10.6,10.6,10.25,10.35,42123,0
2017-10-16,10.35,10.5,10.2,10.3,51696,0
2017-10-17,10.2,10.35,10.2,10.25,25863,0
2017-10-18,10.35,10.5,10.2,10.45,39213,0
2017-10-19,10.35,10.5,10.3,10.45,33726,0
2017-10-20,10.5,10.85,10.3,10.6,43648,0
2017-10-23,10.65,10.65,10.35,10.45,33737,0
2017-10-24,10.55,10.7,10.55,10.55,52356,0
2017-10-25,10.6,10.6,10.25,10.4,34098,0
2017-10-26,10.35,10.55,10.3,10.3,32014,0
2017-10-27,10.3,10.7,10.25,10.55,54163,0
2017-10-30,10.4,10.4,10.2,10.3,46283,0
2017-10-31,10.35,10.55,10.25,10.5,59155,0
2017-11-01,10.5,10.65,10.2,10.3,33022,0
2017-11-02,10.35,10.475,10.25,10.4,29209,0
2017-11-03,10.35,10.35,9.5,9.7,92905,0
2017-11-06,9.75,9.75,9.3,9.5,34260,0
2017-11-07,9.4,9.85,9.4,9.8,50376,0
2017-11-08,9.75,9.85,9.3,9.35,45943,0
2017-11-09,9.3,9.6,9.2,9.55,35731,0
2017-11-10,9.4,9.65,9.2,9.3,42149,0
