Date,Open,High,Low,Close,Volume,OpenInt
2015-04-01,12,12.5,11.9,12.05,219900,0
2015-04-02,12.2,12.21,11.6,11.62,83200,0
2015-04-06,12.2,12.3,12,12,338000,0
2015-04-07,12.25,12.25,11.7,11.7,128010,0
2015-04-08,11.82,12,11.47,11.75,118000,0
2015-04-09,12.01,12.01,11.82,11.85,53827,0
2015-04-10,11.8,11.89,11.56,11.89,49200,0
2015-04-13,12,12.01,11.5,11.64,16300,0
2015-04-14,11.75,11.85,11.65,11.8,43500,0
2015-04-15,11.8,11.93,11.51,11.701,72150,0
2015-04-16,11.62,11.8,11.62,11.75,93450,0
2015-04-17,11.75,11.88,11.5,11.88,125400,0
2015-04-20,11.6,11.75,11.47,11.47,73842,0
2015-04-21,11.4,11.95,11.4,11.57,47098,0
2015-04-22,11.51,11.6,11.26,11.6,28924,0
2015-04-23,11.58,11.59,11.3,11.49,17500,0
2015-04-24,11.33,11.55,11.05,11.26,332200,0
2015-04-27,11.05,11.6,11.05,11.42,252600,0
2015-04-28,11.3,11.6,11.05,11.28,144300,0
2015-04-29,11.29,11.4,11.2,11.22,6700,0
2015-04-30,11.25,11.48,10.98,11.13,60100,0
2015-05-01,11.3,11.3,10.98,11.26,26400,0
2015-05-04,11.2,11.2,11,11.09,6200,0
2015-05-05,11.05,11.14,10.9,10.99,22000,0
2015-05-06,10.68,11.24,10.65,10.9,290189,0
2015-05-07,10.9,11.04,10.8,10.8,11146,0
2015-05-08,10.79,11.25,10.79,10.8,5700,0
2015-05-11,10.55,10.85,10.44,10.77,22400,0
2015-05-12,10.72,10.72,10.49,10.675,14870,0
2015-05-13,10.57,10.74,10.44,10.6,23400,0
2015-05-14,10.09,10.75,10.09,10.75,190300,0
2015-05-15,10.65,10.65,10.26,10.5,24888,0
2015-05-18,10.48,11.03,9.52,11,395588,0
2015-05-19,11.25,11.25,10.31,10.49,33700,0
2015-05-20,10.32,10.95,10.26,10.5,27400,0
2015-05-21,10.33,10.59,10.33,10.53,57800,0
2015-05-22,10.67,11.12,10.5,10.85,41800,0
2015-05-26,11.3,11.34,10.4,10.55,53530,0
2015-05-27,11.39,11.39,10.4,11.08,688400,0
2015-05-28,11.16,11.18,10.95,11.05,52063,0
2015-05-29,11,11.2,11,11.2,102500,0
2015-06-01,10.94,11.25,10.92,11.23,43300,0
2015-06-02,11.08,11.4,11.08,11.3,177749,0
2015-06-03,11.25,11.39,11.03,11.12,225100,0
2015-06-04,11.11,11.87,11.1,11.8,917300,0
2015-06-05,12,12,11.51,11.75,63600,0
2015-06-08,11.75,11.78,11.25,11.65,89600,0
2015-06-09,11.82,12.17,11.5,11.88,144646,0
2015-06-10,11.97,12.35,11.67,11.87,224921,0
2015-06-11,11.99,12.25,11.86,12.13,164777,0
2015-06-12,12.06,12.25,11.88,12.04,44300,0
2015-06-15,12.21,12.34,11.92,12.02,177900,0
2015-06-16,12.1,12.1,11.91,12.02,83600,0
2015-06-17,12.1,12.1,11.95,12,20000,0
2015-06-18,12.08,12.5,11.98,12.47,173000,0
2015-06-19,12.45,12.5,12.37,12.43,148200,0
2015-06-22,12.5,12.7,12.3,12.52,141900,0
2015-06-23,12.5,12.9,12.5,12.61,81770,0
2015-06-24,12.69,12.75,12.58,12.67,156500,0
2015-06-25,12.77,13.07,12.65,12.85,1095600,0
2015-06-26,13.03,13.03,12.24,12.75,215300,0
2015-06-29,12.6,12.74,12.5,12.61,56000,0
2015-06-30,12.55,12.99,12.49,12.61,160027,0
2015-07-01,12.75,12.75,12.5,12.67,93200,0
2015-07-02,12.7,12.99,12.61,12.87,102800,0
2015-07-06,12.82,12.95,12.64,12.65,133400,0
2015-07-07,12.71,12.75,12.29,12.65,76700,0
2015-07-08,12.49,12.68,12.39,12.57,168900,0
2015-07-09,12.01,12.78,12,12.56,40600,0
2015-07-10,12.67,13.05,12.52,12.8,125800,0
2015-07-13,12.79,12.92,12.58,12.76,91200,0
2015-07-14,12.64,12.8,12.52,12.78,95592,0
2015-07-15,12.8,12.98,12.62,12.71,96466,0
2015-07-16,12.78,12.84,12.69,12.7,15800,0
2015-07-17,12.84,12.84,12.76,12.78,12200,0
2015-07-20,12.79,12.8,12.4,12.58,315400,0
2015-07-21,12.63,12.79,12.53,12.68,107700,0
2015-07-22,12.61,12.71,12.49,12.64,24300,0
2015-07-23,12.7,13.2,12.55,12.91,556900,0
2015-07-24,12.95,13.15,12.6,12.66,71000,0
2015-07-27,12.6,12.84,12.55,12.64,199100,0
2015-07-28,12.65,12.88,12.55,12.82,173700,0
2015-07-29,12.78,13.23,12.75,12.88,109100,0
2015-07-30,13.49,13.49,12.62,12.85,300200,0
2015-07-31,12.82,12.9,12.66,12.79,88700,0
2015-08-03,12.78,12.87,12.35,12.67,141475,0
2015-08-04,12.68,12.99,12.31,12.63,419300,0
2015-08-05,12.71,12.88,12.41,12.51,48000,0
2015-08-06,12.65,12.65,12.05,12.16,68577,0
2015-08-07,12.2,12.23,12.04,12.17,23700,0
2015-08-10,12.22,12.35,11.8,11.96,56700,0
2015-08-11,11.83,12.08,11.12,11.47,172400,0
2015-08-12,11.5,12.32,11.3,11.83,52900,0
2015-08-13,11.82,12.12,11.58,11.68,26100,0
2015-08-14,11.1,12.1,11.1,11.91,25900,0
2015-08-17,11.94,12.1,11.5,11.97,85200,0
2015-08-18,11.99,12.15,11.75,11.83,28900,0
2015-08-19,11.77,12.1,11.77,11.84,139900,0
2015-08-20,11.73,11.95,11.35,11.41,49600,0
2015-08-21,11.37,12.08,10.84,10.96,98600,0
2015-08-24,9.35,10.81,9.35,10.03,252647,0
2015-08-25,10.42,10.96,10,10.08,155700,0
2015-08-26,10.24,10.47,9.54,10.34,108400,0
2015-08-27,10.54,11.2,10.54,10.85,94700,0
2015-08-28,10.85,12,10.78,10.95,85800,0
2015-08-31,10.86,11.1,10.54,10.94,121400,0
2015-09-01,10.8,11.02,10.34,10.72,244800,0
2015-09-02,10.81,10.95,10,10.29,149000,0
2015-09-03,10.4,10.65,10.22,10.3,42000,0
2015-09-04,10.57,10.57,9.92,10.1,86400,0
2015-09-08,10.56,11.18,10.31,10.58,206900,0
2015-09-09,10.7,11.03,10.27,10.76,664300,0
2015-09-10,9.75,10.81,9.75,10.2,1305066,0
2015-09-11,10.1,10.86,10.02,10.24,90000,0
2015-09-14,10.18,10.32,10.15,10.25,84300,0
2015-09-15,10.21,10.78,10.2,10.57,325000,0
2015-09-16,10.75,10.75,10.07,10.25,110700,0
2015-09-17,10.19,10.41,10.1,10.39,40500,0
2015-09-18,10.22,10.87,10.13,10.72,162900,0
2015-09-21,10.54,11.01,10.54,10.67,39400,0
2015-09-22,10.58,10.81,10.1,10.52,86000,0
2015-09-23,10.53,10.75,10.16,10.43,89700,0
2015-09-24,10.31,10.39,10.06,10.16,110126,0
2015-09-25,10.63,10.63,9.84,10.1,155100,0
2015-09-28,10.01,10.1,9.11,9.52,240810,0
2015-09-29,9.56,9.75,9.28,9.47,129600,0
2015-09-30,9.62,9.92,9.34,9.65,109800,0
2015-10-01,9.86,9.86,9.25,9.43,67000,0
2015-10-02,9.16,9.5,9.16,9.42,212700,0
2015-10-05,9.53,9.83,9.21,9.42,206839,0
2015-10-06,9.31,9.56,9.04,9.25,76200,0
2015-10-07,9.25,9.39,8.69,8.8,186700,0
2015-10-08,8.82,9.35,8.51,9.22,139700,0
2015-10-09,9.08,9.59,8.96,9.55,106900,0
2015-10-12,9.53,9.79,9.34,9.47,34316,0
2015-10-13,9.37,9.52,9.37,9.51,41400,0
2015-10-14,9.52,9.52,9.4,9.46,15000,0
2015-10-15,9.44,10.12,9.4,9.89,77100,0
2015-10-16,9.94,10.06,9.53,9.64,41200,0
2015-10-19,9.78,9.8,9.5,9.77,20700,0
2015-10-20,9.7,9.88,9.15,9.41,291325,0
2015-10-21,9.4,9.46,8.83,9.31,548200,0
2015-10-22,9.33,9.33,8.6,8.86,599400,0
2015-10-23,8.9,9.34,8.5,8.89,171000,0
2015-10-26,8.92,9.2,8.72,8.82,76900,0
2015-10-27,8.8,9,8.4,8.55,151400,0
2015-10-28,9.01,9.55,8.26,9.4,202100,0
2015-10-29,9.4,9.5,9.14,9.14,192200,0
2015-10-30,9.14,9.97,9.02,9.77,1560200,0
2015-11-02,9.85,10.75,9.76,10.53,244574,0
2015-11-03,10.53,10.79,10.46,10.54,261700,0
2015-11-04,10.62,10.64,10.13,10.17,66484,0
2015-11-05,10.18,10.36,9.54,9.76,78000,0
2015-11-06,9.73,10,9.65,9.75,82500,0
2015-11-09,9.8,9.97,9.4504,9.46,46797,0
2015-11-10,9.47,9.47,8.89,9.24,199200,0
2015-11-11,8.86,9.79,8.86,9.69,42000,0
2015-11-12,9.42,9.99,9.42,9.79,29700,0
2015-11-13,9.96,10.04,9.61,9.71,32300,0
2015-11-16,9.8,9.99,9.61,9.71,119200,0
2015-11-17,9.66,9.93,9.3,9.53,68200,0
2015-11-18,9.26,9.67,9.16,9.49,74700,0
2015-11-19,9.52,9.6,9.11,9.26,77100,0
2015-11-20,9.48,9.48,8.74,9.02,109500,0
2015-11-23,9,9.12,8.82,8.94,73400,0
2015-11-24,8.85,9.09,8.76,8.76,105400,0
2015-11-25,8.82,8.86,8.55,8.66,80600,0
2015-11-27,9.15,9.18,8.6,8.77,47800,0
2015-11-30,8.81,9.04,8.5,8.67,33700,0
2015-12-01,8.88,8.88,8.12,8.41,990949,0
2015-12-02,8.44,8.63,8.31,8.48,107688,0
2015-12-03,8.55,8.88,8.19,8.39,323132,0
2015-12-04,8.7,8.7,8.14,8.45,781700,0
2015-12-07,8.41,8.5,8.2,8.43,78600,0
2015-12-08,8.46,8.53,8.25,8.28,65724,0
2015-12-09,8.71,8.71,8,8.04,78600,0
2015-12-10,7.99,8.18,7.85,8,58800,0
2015-12-11,7.95,8.45,7.89,8.08,149000,0
2015-12-14,8.1,8.255,7.94,8.03,82960,0
2015-12-15,8.14,8.14,7.85,7.9,87100,0
2015-12-16,7.93,8.3,7.76,7.97,77200,0
2015-12-17,8.17,8.17,7.82,8.01,25500,0
2015-12-18,8.02,8.33,7.51,8.1,522200,0
2015-12-21,8.11,8.48,7.91,8.07,178300,0
2015-12-22,8.12,8.42,8.1,8.18,149255,0
2015-12-23,8.33,8.36,8.1,8.27,69000,0
2015-12-24,8.25,8.25,7.95,8.16,34914,0
2015-12-28,8.29,8.48,8.05,8.27,113363,0
2015-12-29,8.37,8.64,8.17,8.5,76903,0
2015-12-30,8.72,8.72,8.41,8.51,173660,0
2015-12-31,8.195,8.99,8.195,8.88,204407,0
2016-01-04,8.76,8.76,8.34,8.61,151096,0
2016-01-05,8.36,9.27,8.36,8.71,2646176,0
2016-01-06,8.7,8.7,8.15,8.21,2641873,0
2016-01-07,8.16,8.57,7.9401,8.2,157559,0
2016-01-08,8.3,8.36,7.77,7.92,177642,0
2016-01-11,8.18,8.76,7.85,8.46,192597,0
2016-01-12,8.49,8.78,7.92,8.09,98882,0
2016-01-13,8.06,8.22,7.03,7.69,135136,0
2016-01-14,7.67,7.86,7.255,7.76,187432,0
2016-01-15,7.6,7.75,7.25,7.61,104822,0
2016-01-19,7.63,7.7,7.29,7.41,249600,0
2016-01-20,7.49,7.49,6.64,6.89,236217,0
2016-01-21,7.11,7.2099,6.67,6.9,75188,0
2016-01-22,7,7.07,6.59,6.72,921951,0
2016-01-25,6.72,6.955,6.15,6.4,448088,0
2016-01-26,6.44,6.68,6.1,6.42,123889,0
2016-01-27,6.57,6.84,6,6.07,141823,0
2016-01-28,5.98,7.02,5.98,6.55,302084,0
2016-01-29,6.58,6.97,6.48,6.62,267724,0
2016-02-01,6.54,6.9,6.54,6.78,247338,0
2016-02-02,6.78,6.792,6.52,6.65,251830,0
2016-02-03,6.68,6.95,6.35,6.46,388602,0
2016-02-04,6.48,7.162,6.439,6.66,110759,0
2016-02-05,6.59,6.59,6.32,6.41,46416,0
2016-02-08,6.31,6.92,5.82,5.88,118697,0
2016-02-09,5.78,5.91,5.23,5.68,588884,0
2016-02-10,5.69,5.83,5.52,5.77,115059,0
2016-02-11,5.31,5.95,5.155,5.73,170757,0
2016-02-12,5.86,6.11,5.78,5.86,367355,0
2016-02-16,5.94,6.1,5.61,5.76,303607,0
2016-02-17,5.8,5.85,5.535,5.74,277519,0
2016-02-18,5.78,6.432,5.44,5.83,242892,0
2016-02-19,5.76,6.714,5.59,5.92,98752,0
2016-02-22,5.92,6.17,5.86,6,148130,0
2016-02-23,5.96,6.02,5.805,5.91,73106,0
2016-02-24,5.89,6.035,5.8,5.98,181867,0
2016-02-25,6.04,6.04,5.9,5.95,72278,0
2016-02-26,5.96,6.08,5.92,5.97,91608,0
2016-02-29,5.95,6.3,5.95,6.1,240350,0
2016-03-01,6.15,6.8,6.15,6.53,233940,0
2016-03-02,6.5,6.72,6.3,6.45,196629,0
2016-03-03,6.53,6.7,6.32,6.44,80687,0
2016-03-04,6.46,6.5125,6.39,6.4,29222,0
2016-03-07,6.36,6.75,6.36,6.62,73411,0
2016-03-08,6.54,6.65,6.49,6.54,32162,0
2016-03-09,6.53,6.68,6.43,6.6,85698,0
2016-03-10,6.365,6.57,6.365,6.53,90602,0
2016-03-11,6.56,6.73,6.47,6.56,141452,0
2016-03-14,6.74,6.866,6.42,6.83,357917,0
2016-03-15,6.83,6.9,6.68,6.73,66157,0
2016-03-16,6.72,6.94,6.665,6.9,88003,0
2016-03-17,7,7.4,7,7.22,267266,0
2016-03-18,7.27,7.78,7.27,7.71,518468,0
2016-03-21,7.72,7.86,7.57,7.76,318428,0
2016-03-22,7.77,7.96,7.72,7.8,66045,0
2016-03-23,7.83,7.86,7.66,7.84,194799,0
2016-03-24,7.83,7.84,7.655,7.76,115595,0
2016-03-28,7.82,7.86,7.55,7.69,101573,0
2016-03-29,7.62,7.75,7.44,7.51,115180,0
2016-03-30,7.58,7.63,7.32,7.41,54428,0
2016-03-31,7.6,7.73,7.26,7.36,67227,0
2016-04-01,7.33,7.59,7.33,7.54,126969,0
2016-04-04,7.49,8.21,7.49,7.92,86242,0
2016-04-05,7.91,8.07,7.82,7.92,124135,0
2016-04-06,7.95,8.33,7.89,8.13,56630,0
2016-04-07,8.11,8.3,8.1,8.15,78122,0
2016-04-08,8.23,8.46,8.13,8.27,270125,0
2016-04-11,8.35,8.42,8.2,8.3,246741,0
2016-04-12,8.28,9.11,8.28,8.6,81879,0
2016-04-13,8.63,8.63,8.36,8.4,51543,0
2016-04-14,8.55,8.57,8.41,8.49,95205,0
2016-04-15,8.7572,8.7572,8.39,8.47,61326,0
2016-04-18,8.46,8.47,8.25,8.38,104202,0
2016-04-19,8.25,8.74,8.25,8.25,124577,0
2016-04-20,8.28,8.28,8,8.08,223856,0
2016-04-21,8.09,8.09,7.74,7.75,65144,0
2016-04-22,7.8,8.128,7.8,7.92,87589,0
2016-04-25,7.91,8.02,7.84,7.93,63033,0
2016-04-26,7.97,7.97,7.74,7.93,32949,0
2016-04-27,7.94,8.05,7.735,7.81,259406,0
2016-04-28,7.75,7.86,7.6,7.69,96293,0
2016-04-29,7.7,7.8,7.42,7.79,69013,0
2016-05-02,7.81,7.84,7.275,7.72,76034,0
2016-05-03,7.72,7.74,7.49,7.61,53540,0
2016-05-04,7.6,7.96,7.4,7.68,366092,0
2016-05-05,7.74,7.76,7.56,7.66,35816,0
2016-05-06,7.68,7.74,7.6,7.74,28909,0
2016-05-09,7.77,7.8,7.72,7.77,32600,0
2016-05-10,7.77,7.78,7.74,7.75,21730,0
2016-05-11,7.72,7.84,7.6601,7.82,15853,0
2016-05-12,7.84,8.1,7.6901,8.04,37924,0
2016-05-13,8.05,8.16,7.97,8.16,44903,0
2016-05-16,8.18,8.49,7.9401,8.3,94330,0
2016-05-17,8.29,8.34,8.16,8.33,39776,0
2016-05-18,8.34,8.34,8.21,8.29,9679,0
2016-05-19,8.24,8.4,8.01,8.01,23620,0
2016-05-20,8.25,8.49,8.24,8.45,53831,0
2016-05-23,8.48,8.865,8.395,8.76,171462,0
2016-05-24,8.62,8.71,8.4,8.52,75387,0
2016-05-25,8.41,8.96,8.41,8.79,156875,0
2016-05-26,8.76,8.8,8.57,8.73,76507,0
2016-05-27,8.71,8.99,8.71,8.91,176927,0
2016-05-31,9,9.01,8.845,8.92,135591,0
2016-06-01,8.91,8.91,8.6,8.62,38596,0
2016-06-02,8.62,8.63,8.52,8.62,45382,0
2016-06-03,8.61,8.7,8.48,8.67,33315,0
2016-06-06,8.69,9.05,8.65,8.8,133967,0
2016-06-07,8.81,8.83,8.6,8.69,146815,0
2016-06-08,8.68,8.76,8.42,8.43,249400,0
2016-06-09,8.38,8.6299,8.17,8.42,179685,0
2016-06-10,8.63,8.64,8.3,8.32,106562,0
2016-06-13,8.35,8.57,8.31,8.32,108611,0
2016-06-14,8.35,8.45,8.13,8.14,73567,0
2016-06-15,8.19,8.3,8.01,8.25,164152,0
2016-06-16,8.24,8.708,8.02,8.48,291152,0
2016-06-17,8.5,8.63,7.76,7.91,553069,0
2016-06-20,7.98,8.34,7.98,8.33,163113,0
2016-06-21,8.34,8.34,8.22,8.29,54799,0
2016-06-22,8.35,8.59,8.28,8.5,150088,0
2016-06-23,8.59,8.61,8.45,8.58,82748,0
2016-06-24,8.29,8.49,8.27,8.35,103845,0
2016-06-27,8.28,8.44,8.23,8.35,217170,0
2016-06-28,8.33,8.51,8.1708,8.21,71106,0
2016-06-29,8.25,8.35,8.2401,8.34,25450,0
2016-06-30,8.4,8.55,8.34,8.48,48559,0
2016-07-01,8.5,8.64,8.49,8.59,55747,0
2016-07-05,8.63,9.04,8.63,8.71,97570,0
2016-07-06,8.74,8.9,8.72,8.82,83907,0
2016-07-07,8.84,8.99,8.84,8.9,49496,0
2016-07-08,8.95,8.995,8.81,8.81,21799,0
2016-07-11,8.83,8.87,8.59,8.8,26672,0
2016-07-12,8.84,8.93,8.84,8.88,40994,0
2016-07-13,8.77,8.91,8.77,8.79,39277,0
2016-07-14,8.59,8.77,8.58,8.71,29869,0
2016-07-15,8.7,9.44,8.66,9.1,80660,0
2016-07-18,9.2,9.45,8.99,9.06,29116,0
2016-07-19,8.9257,9.05,8.74,8.89,20167,0
2016-07-20,9,9.15,8.79,8.86,76523,0
2016-07-21,8.99,9.12,8.84,9.1,124700,0
2016-07-22,9.06,9.17,8.89,9.05,149152,0
2016-07-25,9,9.11,8.925,9.01,20294,0
2016-07-26,9.1,9.49,9,9.35,234716,0
2016-07-27,9.33,9.6463,9.33,9.6,249869,0
2016-07-28,9.74,9.95,9.71,9.91,135915,0
2016-07-29,9.94,10.06,9.8,9.91,75060,0
2016-08-01,9.98,10,9.87,9.87,62469,0
2016-08-02,9.96,9.96,9.59,9.76,34957,0
2016-08-03,9.81,9.86,9.68,9.81,13892,0
2016-08-04,9.88,9.95,9.8401,9.89,32132,0
2016-08-05,9.89,9.93,9.81,9.86,39159,0
2016-08-08,9.97,9.97,9.8219,9.85,26683,0
2016-08-09,9.87,10.05,9.77,9.82,34676,0
2016-08-10,9.86,10.03,9.8,9.92,64534,0
2016-08-11,10.01,10.01,9.91,9.97,24983,0
2016-08-12,9.93,10.04,9.91,10.04,63123,0
2016-08-15,10.05,10.05,9.94,10.02,48693,0
2016-08-16,10.0157,10.04,9.84,10.04,43423,0
2016-08-17,10,10.1,9.812,10.0401,101295,0
2016-08-18,10.05,10.08,9.98,10.07,22518,0
2016-08-19,10.14,10.14,10,10.07,30683,0
2016-08-22,10.08,10.08,9.93,9.93,14863,0
2016-08-23,10.02,10.08,9.94,10.03,39537,0
2016-08-24,10.07,10.07,9.91,9.95,17768,0
2016-08-25,9.99,10.1,9.8,9.96,49153,0
2016-08-26,9.94,10.03,9.74,9.81,65333,0
2016-08-29,9.82,9.9,9.77,9.84,10930,0
2016-08-30,9.8099,9.82,9.59,9.79,22270,0
2016-08-31,9.7,9.962,9.7,9.73,44455,0
2016-09-01,9.79,9.83,9.6,9.79,92600,0
2016-09-02,9.81,9.92,9.81,9.91,17607,0
2016-09-06,9.91,9.91,9.69,9.82,25963,0
2016-09-07,9.87,9.9,9.78,9.88,47689,0
2016-09-08,9.91,10.05,9.78,9.85,56317,0
2016-09-09,9.88,9.89,9.71,9.7799,17597,0
2016-09-12,9.69,10.02,9.69,9.97,18947,0
2016-09-13,9.91,9.98,9.85,9.96,19863,0
2016-09-14,9.97,10.01,9.89,9.99,55899,0
2016-09-15,9.93,10,9.92,10,7429,0
2016-09-16,9.9,10.05,9.895,10.05,66632,0
2016-09-19,9.97,10.12,9.97,10.09,51441,0
2016-09-20,10.07,10.1,9.91,9.97,8749,0
2016-09-21,10.02,10.19,9.68,9.81,90979,0
2016-09-22,9.97,9.97,9.7,9.8,111887,0
2016-09-23,9.84,9.9,9.79,9.88,15949,0
2016-09-26,9.89,9.94,9.76,9.79,26507,0
2016-09-27,9.75,9.84,9.72,9.77,27495,0
2016-09-28,9.94,9.95,9.79,9.81,16288,0
2016-09-29,9.79,9.9,9.79,9.85,24870,0
2016-09-30,9.9,9.94,9.67,9.78,179050,0
2016-10-03,9.69,9.91,9.69,9.78,22419,0
2016-10-04,9.77,9.84,9.51,9.66,73359,0
2016-10-05,9.64,9.71,9.54,9.57,40596,0
2016-10-06,9.61,9.71,9.43,9.46,24210,0
2016-10-07,9.43,9.46,9.2,9.29,14070,0
2016-10-10,9.27,9.28,9.13,9.19,14225,0
2016-10-11,9.2,9.21,8.835,8.87,32920,0
2016-10-12,8.9,8.9,8.64,8.7,21187,0
2016-10-13,8.59,8.64,8.33,8.38,65142,0
2016-10-14,8.35,8.75,8.35,8.58,37980,0
2016-10-17,8.61,9.03,8.34,8.5,28708,0
2016-10-18,8.48,8.65,8.48,8.61,31557,0
2016-10-19,8.6,8.8285,8.47,8.61,36130,0
2016-10-20,8.66,8.66,8.36,8.49,14300,0
2016-10-21,8.41,8.71,8.41,8.71,4849,0
2016-10-24,8.66,8.66,8.355,8.6,12380,0
2016-10-25,8.6,8.68,8.34,8.51,17502,0
2016-10-26,8.43,8.68,8.4,8.47,38994,0
2016-10-27,8.67,8.98,8.27,8.61,526695,0
2016-10-28,8.61,9.29,8.61,8.855,55074,0
2016-10-31,8.88,9.45,8.88,9.37,109536,0
2016-11-01,9.35,9.45,8.99,9,91417,0
2016-11-02,9.07,9.17,8.78,9.05,98247,0
2016-11-03,9.04,9.09,8.8,8.81,38843,0
2016-11-04,8.76,8.94,8.12,8.22,113173,0
2016-11-07,8.36,9.0765,7.93,8.35,104028,0
2016-11-08,8.41,8.52,8.22,8.41,21225,0
2016-11-09,8.14,8.26,7.6785,8.1201,97275,0
2016-11-10,8.09,8.43,7.81,7.91,44796,0
2016-11-11,8.93,9.25,8.56,8.85,1303315,0
2016-11-14,8.98,8.98,8.5,8.6,250555,0
2016-11-15,8.65,8.9,8.6,8.7,118236,0
2016-11-16,8.66,9.078,8.66,9,464784,0
2016-11-17,8.97,9.25,8.96,9.2,626788,0
2016-11-18,9.23,9.2799,9.0999,9.2,88280,0
2016-11-21,9.1,9.15,8.9401,9.06,75194,0
2016-11-22,9,9.24,8.915,8.97,25717,0
2016-11-23,8.91,8.97,8.75,8.84,35400,0
2016-11-25,8.81,9.13,8.81,9.01,63623,0
2016-11-28,9.05,9.2599,9.05,9.1,66815,0
2016-11-29,9.16,9.25,9.15,9.16,53915,0
2016-11-30,9.16,9.44,9.16,9.34,197173,0
2016-12-01,9.34,9.35,9.22,9.3,28609,0
2016-12-02,9.3,9.35,9.22,9.35,32872,0
2016-12-05,9.3,9.4,9.19,9.29,16451,0
2016-12-06,9.29,9.465,9.04,9.13,28563,0
2016-12-07,9.15,9.25,9.1,9.19,9191,0
2016-12-08,9.21,9.29,9.06,9.13,7807,0
2016-12-09,9.23,9.35,9.02,9.095,31028,0
2016-12-12,9.1,9.195,8.88,8.95,74922,0
2016-12-13,8.95,9.1,8.91,8.99,139622,0
2016-12-14,8.98,9.07,8.85,8.91,152355,0
2016-12-15,8.87,8.91,8.82,8.85,119614,0
2016-12-16,8.89,8.99,8.7,8.79,53683,0
2016-12-19,8.76,8.76,8.305,8.52,59154,0
2016-12-20,8.56,8.59,8.4,8.41,25754,0
2016-12-21,8.49,8.64,8.34,8.64,30909,0
2016-12-22,8.59,8.63,8.1,8.28,106731,0
2016-12-23,8.24,8.41,8.23,8.34,19975,0
2016-12-27,8.31,8.6776,8.31,8.37,129637,0
2016-12-28,8.35,8.45,8.3,8.34,44145,0
2016-12-29,8.31,8.45,8.31,8.32,28908,0
2016-12-30,8.46,8.49,8.11,8.22,415303,0
2017-01-03,8.22,8.51,8.175,8.49,59469,0
2017-01-04,8.48,8.8,8.4,8.6684,65093,0
2017-01-05,8.7,8.97,8.65,8.96,17496,0
2017-01-06,8.91,8.92,8.79,8.87,6582,0
2017-01-09,8.8218,8.94,8.74,8.78,14733,0
2017-01-10,8.77,8.87,8.63,8.7,11120,0
2017-01-11,8.66,8.92,8.66,8.92,45385,0
2017-01-12,8.89,8.9799,8.78,8.85,26474,0
2017-01-13,8.82,9.075,8.8,8.97,80739,0
2017-01-17,8.97,8.97,8.71,8.72,20192,0
2017-01-18,8.74,8.92,8.63,8.88,30247,0
2017-01-19,8.86,8.92,8.54,8.92,30471,0
2017-01-20,8.89,8.97,8.5,8.95,27096,0
2017-01-23,8.95,8.95,8.84,8.94,22351,0
2017-01-24,8.81,8.84,8.81,8.83,30131,0
2017-01-25,8.85,8.91,8.81,8.9,41244,0
2017-01-26,8.91,9.05,8.77,9.05,26768,0
2017-01-27,9.1,9.1,8.99,9.09,16078,0
2017-01-30,9.1,9.1,8.84,8.97,11141,0
2017-01-31,8.55,9.11,8.245,8.94,110636,0
2017-02-01,9.08,9.09,8.84,9.08,37334,0
2017-02-02,9.1,9.1,8.96,9,22916,0
2017-02-03,9.06,9.06,8.84,9.04,25507,0
2017-02-06,9.13,9.5,8.9886,9.48,62113,0
2017-02-07,9.5,9.61,9.23,9.46,32989,0
2017-02-08,9.5,9.56,9.47,9.53,26071,0
2017-02-09,9.59,9.97,9.48,9.61,23138,0
2017-02-10,9.65,9.65,9.35,9.4498,11519,0
2017-02-13,9.42,9.48,9.285,9.4,24224,0
2017-02-14,9.41,9.49,9.35,9.46,13681,0
2017-02-15,9.4,9.5,9.16,9.23,109884,0
2017-02-16,9.33,9.49,9.26,9.49,9890,0
2017-02-17,9.39,9.49,9.314,9.4,10515,0
2017-02-21,9.5,9.84,9.44,9.73,19288,0
2017-02-22,9.66,9.86,9.49,9.69,26584,0
2017-02-23,9.7,9.75,9.5001,9.6,18112,0
2017-02-24,9.52,9.7,9.52,9.68,4250,0
2017-02-27,9.62,9.71,9.5,9.5,11953,0
2017-02-28,9.53,9.67,9.51,9.63,10604,0
2017-03-01,9.73,9.87,9.68,9.75,51684,0
2017-03-02,9.75,9.98,9.62,9.96,90245,0
2017-03-03,9.96,10.05,9.875,9.99,115708,0
2017-03-06,9.98,10.37,9.8001,10.16,766679,0
2017-03-07,10.3,10.3,10.15,10.29,966038,0
2017-03-08,10.2,10.25,10.1391,10.2,48516,0
2017-03-09,10.16,10.43,10.16,10.25,273664,0
2017-03-10,10.31,10.87,10.3,10.5,260951,0
2017-03-13,10.6,10.85,10.6,10.85,172504,0
2017-03-14,10.87,10.98,10.66,10.77,140310,0
2017-03-15,10.9,10.96,10.6656,10.81,19766,0
2017-03-16,10.8,11.1599,10.46,11.02,297451,0
2017-03-17,11.06,11.22,10.97,11,184797,0
2017-03-20,11.07,11.1999,10.81,11.01,22995,0
2017-03-21,11.15,11.22,10.881,11,113110,0
2017-03-22,11,11.21,10.95,11.13,214544,0
2017-03-23,11.18,11.5,11.15,11.25,139225,0
2017-03-24,11.38,11.47,11.18,11.3,86288,0
2017-03-27,11.3,11.5,11.27,11.49,68396,0
2017-03-28,11.48,11.58,11.4,11.5,227895,0
2017-03-29,11.38,11.48,11.3,11.345,42896,0
2017-03-30,11.35,11.59,11.35,11.49,125492,0
2017-03-31,11.5,11.74,11.4,11.5,30670,0
2017-04-03,11.42,11.42,11.07,11.21,21886,0
2017-04-04,11.25,11.3599,11,11.03,22700,0
2017-04-05,11.28,11.29,11.06,11.15,47669,0
2017-04-06,11.18,11.37,11.05,11.15,41495,0
2017-04-07,11.04,11.16,10.84,10.98,223504,0
2017-04-10,11.17,11.46,10.97,11.1,9915,0
2017-04-11,11.2,11.44,11.18,11.29,6949,0
2017-04-12,11.291,11.5,11.05,11.12,38735,0
2017-04-13,11.22,11.38,11.05,11.25,18923,0
2017-04-17,11.31,11.45,11.21,11.21,45912,0
2017-04-18,11.22,11.22,10.94,11.04,7923,0
2017-04-19,11,11.25,11,11.07,19141,0
2017-04-20,11.09,11.2,10.98,11.2,7724,0
2017-04-21,11.2,11.2,10.84,11.04,6668,0
2017-04-24,11.05,11.1,10.67,10.89,241390,0
2017-04-25,10.9,10.98,10.89,10.96,41290,0
2017-04-26,10.7978,10.9,10.66,10.77,21987,0
2017-04-27,10.88,10.88,10.55,10.72,19711,0
2017-04-28,10.7604,11,10.7,10.72,60075,0
2017-05-01,10.74,10.895,10.61,10.87,8244,0
2017-05-02,10.85,10.86,10.76,10.81,174475,0
2017-05-03,10.83,10.83,10.6,10.65,17009,0
2017-05-04,10.66,10.85,10.58,10.84,48924,0
2017-05-05,10.84,11,10.8,10.9,214846,0
2017-05-08,10.9,10.9,10.68,10.84,29402,0
2017-05-09,10.82,11,10.73,10.73,66905,0
2017-05-10,10.87,10.99,10.3769,10.95,50648,0
2017-05-11,10.9,10.95,10.72,10.86,56212,0
2017-05-12,10.9,11.32,10.89,11.08,74305,0
2017-05-15,11.18,11.29,11.1,11.16,47962,0
2017-05-16,11,11.2,10.91,11.07,164594,0
2017-05-17,11.1,11.25,11.1,11.24,189250,0
2017-05-18,11.24,11.24,10.94,11.22,163678,0
2017-05-19,11.25,11.25,11.06,11.11,57892,0
2017-05-22,11.09,11.2,10.91,11.03,169382,0
2017-05-23,10.99,11.2,10.97,11.06,96692,0
2017-05-24,11,11.025,10.48,10.51,164589,0
2017-05-25,10.1,10.1,9.261,9.57,707765,0
2017-05-26,9.75,11.1083,9.75,10.18,240256,0
2017-05-30,10.3,10.43,10.025,10.25,55781,0
2017-05-31,10.25,10.3,9.7309,10.24,118299,0
2017-06-01,10.25,10.27,9.57,10.25,205438,0
2017-06-02,10.24,10.24,9.67,9.83,545988,0
2017-06-05,9.86,10.14,9.58,9.8,84155,0
2017-06-06,9.83,9.98,9.75,9.82,43688,0
2017-06-07,9.82,9.99,9.71,9.74,56478,0
2017-06-08,9.74,9.95,9.7,9.72,23728,0
2017-06-09,9.7,9.895,9.61,9.67,37364,0
2017-06-12,9.73,9.905,9.65,9.7,24746,0
2017-06-13,9.7,9.75,9.65,9.74,16031,0
2017-06-14,9.7,9.7482,9.5183,9.7,100655,0
2017-06-15,9.61,9.7,9.55,9.66,32910,0
2017-06-16,9.68,10.2197,9.51,10.08,165379,0
2017-06-19,10.08,10.08,9.665,9.71,240356,0
2017-06-20,9.74,9.83,9.31,9.53,242661,0
2017-06-21,9.53,9.78,9.52,9.59,113363,0
2017-06-22,9.55,9.6,9.35,9.4,68663,0
2017-06-23,9.37,9.835,9.02,9.09,565694,0
2017-06-26,9.1,9.26,8.9,9.04,25739,0
2017-06-27,9.06,9.12,8.9715,9.03,82757,0
2017-06-28,9.01,9.32,9.01,9.24,94191,0
2017-06-29,9.31,9.76,9.31,9.69,114123,0
2017-06-30,9.71,9.85,9.432,9.74,10636,0
2017-07-03,9.76,10.17,9.51,9.79,67918,0
2017-07-05,9.9,10.08,9.53,9.85,35591,0
2017-07-06,9.87,9.9,9.51,9.64,15269,0
2017-07-07,9.6,9.745,9.51,9.66,12341,0
2017-07-10,9.72,9.81,9.66,9.74,7972,0
2017-07-11,9.77,9.8,9.515,9.79,36009,0
2017-07-12,9.8,10.1,9.79,9.91,94296,0
2017-07-13,9.96,10,9.65,9.85,253547,0
2017-07-14,9.8,9.97,9.55,9.65,58422,0
2017-07-17,9.65,9.88,9.5,9.56,31815,0
2017-07-18,9.69,9.73,9.15,9.24,72649,0
2017-07-19,9.3,9.78,9.22,9.26,49026,0
2017-07-20,9.32,9.48,9.3,9.4,16376,0
2017-07-21,9.38,9.43,9,9.11,121583,0
2017-07-24,9.25,9.25,8.9295,9.18,23385,0
2017-07-25,9.35,9.37,9.11,9.11,42173,0
2017-07-26,9.11,9.11,8.89,9.0506,54615,0
2017-07-27,9.18,9.2352,8.6,8.71,45171,0
2017-07-28,8.8232,8.916,8.59,8.85,76813,0
2017-07-31,8.86,9.28,8.86,9.08,42465,0
2017-08-01,9.08,9.24,8.91,9.09,38829,0
2017-08-02,9.04,9.08,8.95,8.97,12814,0
2017-08-03,8.86,9.18,8.86,9.14,63192,0
2017-08-04,9.07,9.14,8.99,9.115,27070,0
2017-08-07,9.18,9.18,8.79,9.05,355223,0
2017-08-08,9.06,9.16,8.82,8.82,14161,0
2017-08-09,8.98,8.98,8.7,8.7,43082,0
2017-08-10,8.77,8.77,8.2,8.52,39671,0
2017-08-11,8.45,8.51,8.25,8.51,17868,0
2017-08-14,8.59,8.7,8.49,8.64,19752,0
2017-08-15,8.63,8.83,8.42,8.65,55356,0
2017-08-16,8.64,8.75,8.636,8.67,4994,0
2017-08-17,8.65,9.39,8.6,9.39,367909,0
2017-08-18,9.25,9.25,8.7,9.05,32038,0
2017-08-21,9.16,9.21,9.06,9.13,40857,0
2017-08-22,9.17,9.26,9.13,9.17,49193,0
2017-08-23,9.31,9.34,9.2015,9.29,67389,0
2017-08-24,9.2,9.36,9.05,9.07,66331,0
2017-08-25,9.11,9.35,9.06,9.09,4989,0
2017-08-28,9.12,9.17,9.07,9.08,52408,0
2017-08-29,9.06,9.19,9.06,9.1,116563,0
2017-08-30,9.15,9.17,9.01,9.05,100301,0
2017-08-31,9.05,9.2,9.05,9.2,52761,0
2017-09-01,9.2,9.39,9.2,9.29,17267,0
2017-09-05,9.31,9.74,9.31,9.44,45417,0
2017-09-06,9.7,9.7,9.54,9.57,14682,0
2017-09-07,9.62,9.7,9.4155,9.62,40671,0
2017-09-08,9.6,9.6,9.16,9.43,24169,0
2017-09-11,9.44,9.59,9.44,9.53,22989,0
2017-09-12,9.5,9.54,9.36,9.37,51841,0
2017-09-13,9.37,9.55,9.29,9.5,39951,0
2017-09-14,9.48,9.53,9.32,9.53,26990,0
2017-09-15,9.54,9.54,8.83,9.2,151013,0
2017-09-18,9.3,9.37,8.99,9.11,9956,0
2017-09-19,9.42,9.42,9,9.08,7134,0
2017-09-20,9.35,9.35,8.73,9.02,8188,0
2017-09-21,9.02,9.23,9,9.23,21429,0
2017-09-22,9.01,9.07,9,9.05,11630,0
2017-09-25,9.055,9.06,8.745,8.99,19120,0
2017-09-26,9,9.13,8.91,9.03,34285,0
2017-09-27,9.1,9.1,8.92,9.03,18040,0
2017-09-28,8.925,9.21,8.9,9.04,64377,0
2017-09-29,9,9.13,8.73,8.9,108543,0
2017-10-02,8.77,9.23,8.74,8.78,14667,0
2017-10-03,8.966,8.99,8.77,8.99,9411,0
2017-10-04,8.9,9.06,8.65,8.71,51412,0
2017-10-05,8.92,9.15,8.82,8.83,9265,0
2017-10-06,8.76,8.97,8.73,8.74,4241,0
2017-10-09,8.85,8.949,8.62,8.62,17847,0
2017-10-10,8.8,8.98,8.79,8.86,22890,0
2017-10-11,8.83,8.99,8.7076,8.99,8845,0
2017-10-12,8.9,8.9,8.72,8.88,16301,0
2017-10-13,8.88,8.9,8.67,8.73,18694,0
2017-10-16,8.79,8.79,8.6,8.6,40245,0
2017-10-17,8.6,8.63,8.36,8.36,25898,0
2017-10-18,8.2501,8.46,8.1063,8.46,20521,0
2017-10-19,8.25,8.51,8,8.23,50374,0
2017-10-20,8.27,8.36,8.15,8.22,14037,0
2017-10-23,8.16,8.16,7.85,8,51276,0
2017-10-24,8.0399,8.05,7.97,7.98,14134,0
2017-10-25,8,8.6,8,8.54,56824,0
2017-10-26,8.6,8.86,8.51,8.57,26255,0
2017-10-27,8.57,8.75,8.53,8.53,23974,0
2017-10-30,8.53,8.95,8.51,8.65,15981,0
2017-10-31,8.65,8.8,8.65,8.71,44960,0
2017-11-01,8.65,8.81,8.561,8.66,26553,0
2017-11-02,8.71,8.88,8.54,8.54,12438,0
2017-11-03,8.68,8.7,8.56,8.63,17345,0
2017-11-06,8.65,8.95,8.65,8.9,99212,0
2017-11-07,8.72,8.9,8.65,8.78,13337,0
2017-11-08,8.78,8.89,8.68,8.68,8854,0
2017-11-09,8.75,8.88,8.55,8.67,21325,0
2017-11-10,8.69,8.855,8.52,8.55,26580,0
