Date,Open,High,Low,Close,Volume,OpenInt
2015-01-23,9.79,10.044,9.709,9.889,8755474,0
2015-01-26,9.953,10.044,9.683,9.953,1561654,0
2015-01-27,9.758,10.198,9.603,10.052,399584,0
2015-01-28,9.505,10.14,9.4958,9.871,1358234,0
2015-01-29,9.856,10.133,9.627,10.035,610739,0
2015-01-30,9.717,9.815,9.4402,9.522,685190,0
2015-02-02,9.3414,9.3992,9.1456,9.2275,1186058,0
2015-02-03,9.2275,9.3336,8.7873,9.2439,1052462,0
2015-02-04,8.86,9.0967,8.8278,8.9328,1296800,0
2015-02-05,8.9171,9.2844,8.9171,9.212,416318,0
2015-02-06,9.2439,9.4958,9.2178,9.3655,342112,0
2015-02-09,9.2362,9.2362,8.9982,9.0801,381368,0
2015-02-10,9.0562,9.212,8.9089,9.1373,103847,0
2015-02-11,9.3085,9.683,9.212,9.611,423577,0
2015-02-12,9.4323,9.683,9.3008,9.667,491308,0
2015-02-13,9.4799,9.683,9.3414,9.544,704081,0
2015-02-17,9.871,9.936,9.627,9.709,887591,0
2015-02-18,9.896,9.936,9.79,9.889,424953,0
2015-02-19,9.936,9.961,9.758,9.798,276568,0
2015-02-20,9.912,10.232,9.856,10.084,299407,0
2015-02-23,10.116,10.222,10.002,10.116,440278,0
2015-02-24,10.222,10.394,10.14,10.222,315606,0
2015-02-25,10.296,10.328,10.116,10.116,262680,0
2015-02-26,10.167,10.19,10.035,10.044,142791,0
2015-02-27,10.028,10.067,9.798,10.011,108240,0
2015-03-02,9.953,9.995,9.62,9.732,303734,0
2015-03-03,9.928,9.936,9.839,9.863,100876,0
2015-03-04,10.002,10.002,9.62,9.732,159099,0
2015-03-05,9.79,9.807,9.636,9.636,79181,0
2015-03-06,9.742,9.742,9.473,9.4958,230925,0
2015-03-09,9.544,9.594,9.268,9.3336,66310,0
2015-03-10,9.1456,9.1783,8.9659,9.0313,262059,0
2015-03-11,8.7706,9.2921,8.4355,9.2921,155667,0
2015-03-12,9.3249,9.4472,9.2275,9.3655,74157,0
2015-03-13,9.3249,9.4156,9.1696,9.3992,208862,0
2015-03-16,9.4323,9.537,9.3414,9.512,194889,0
2015-03-17,9.57,9.594,9.406,9.594,215480,0
2015-03-18,9.529,9.83,9.4472,9.732,257401,0
2015-03-19,9.709,9.815,9.579,9.815,244654,0
2015-03-20,9.928,10.035,9.856,9.912,340750,0
2015-03-23,10.273,10.321,10.125,10.125,260219,0
2015-03-24,10.344,10.509,10.14,10.167,371515,0
2015-03-25,10.279,10.328,10.035,10.035,275419,0
2015-03-26,9.936,10.279,9.83,10.108,697924,0
2015-03-27,10.035,10.296,10.035,10.232,53318,0
2015-03-30,10.173,10.19,9.905,9.912,460502,0
2015-03-31,9.717,9.946,9.652,9.839,530859,0
2015-04-01,10.353,10.492,10.167,10.288,499848,0
2015-04-02,10.524,10.697,10.452,10.459,1360792,0
2015-04-06,10.63,10.63,10.476,10.509,565180,0
2015-04-07,10.55,10.606,10.452,10.482,446741,0
2015-04-08,10.524,10.589,10.426,10.524,611510,0
2015-04-09,10.524,10.533,10.403,10.459,327850,0
2015-04-10,10.827,10.85,10.622,10.786,959614,0
2015-04-13,10.891,10.932,10.713,10.81,999451,0
2015-04-14,10.973,10.981,10.769,10.981,1732552,0
2015-04-15,10.973,11.258,10.835,11.014,1311223,0
2015-04-16,11.227,11.258,10.973,11.064,1007869,0
2015-04-17,10.989,11.186,10.989,11.088,1276830,0
2015-04-20,11.088,11.291,11.038,11.283,1542822,0
2015-04-21,11.315,11.528,11.258,11.396,872094,0
2015-04-22,11.503,11.544,11.39,11.472,618455,0
2015-04-23,11.227,11.413,11.227,11.315,468836,0
2015-04-24,11.291,11.348,11.136,11.176,508674,0
2015-04-27,11.315,11.39,11.235,11.258,1475886,0
2015-04-28,11.227,11.341,11.176,11.267,770976,0
2015-04-29,11.341,11.374,11.014,11.038,715819,0
2015-04-30,11.749,11.749,10.899,10.998,1111971,0
2015-05-01,10.957,11.218,10.819,11.186,1031931,0
2015-05-04,11.315,11.396,11.25,11.315,377767,0
2015-05-05,11.356,11.39,11.079,11.096,957897,0
2015-05-06,10.932,11.104,10.917,11.022,1709168,0
2015-05-07,10.94,10.94,10.672,10.752,1413202,0
2015-05-08,10.981,11.203,10.875,11.07,978245,0
2015-05-11,10.86,10.86,10.582,10.64,849668,0
2015-05-12,10.565,10.728,10.467,10.598,371084,0
2015-05-13,10.672,10.932,10.647,10.925,639211,0
2015-05-14,11.218,11.291,11.119,11.258,1176812,0
2015-05-15,11.422,11.611,11.365,11.601,1189734,0
2015-05-18,11.809,11.85,11.568,11.726,851612,0
2015-05-19,11.552,11.651,11.51,11.576,671565,0
2015-05-20,11.518,11.651,11.418,11.543,699380,0
2015-05-21,11.585,11.676,11.543,11.568,722382,0
2015-05-22,11.593,11.676,11.535,11.585,386418,0
2015-05-26,11.535,11.552,11.345,11.361,370468,0
2015-05-27,11.294,11.435,11.285,11.37,373172,0
2015-05-28,11.41,11.518,11.352,11.469,262736,0
2015-05-29,11.452,11.51,11.312,11.345,334639,0
2015-06-01,11.21,11.285,10.97,11.251,528990,0
2015-06-02,11.352,11.585,11.261,11.568,984873,0
2015-06-03,11.627,11.735,11.627,11.701,382083,0
2015-06-04,11.658,11.742,11.559,11.643,911195,0
2015-06-05,11.568,11.884,11.485,11.826,1139867,0
2015-06-08,11.8,12.025,11.709,11.95,898310,0
2015-06-09,11.784,12.241,11.775,12.033,936597,0
2015-06-10,12.091,12.515,12.017,12.431,1801979,0
2015-06-11,12.125,12.615,12.041,12.482,1636124,0
2015-06-12,12.349,12.456,12.191,12.283,426035,0
2015-06-15,11.992,12.39,11.992,12.249,487327,0
2015-06-16,12.165,12.29,11.992,12.133,899876,0
2015-06-17,12.182,12.44,12.175,12.241,500936,0
2015-06-18,12.482,12.639,12.382,12.415,1110002,0
2015-06-19,12.498,12.615,12.498,12.59,989104,0
2015-06-22,12.747,12.871,12.656,12.821,441449,0
2015-06-23,12.764,12.821,12.615,12.714,661107,0
2015-06-24,12.723,12.815,12.59,12.597,287195,0
2015-06-25,12.664,12.664,12.267,12.283,570174,0
2015-06-26,12.482,12.507,12.249,12.299,784638,0
2015-06-29,12.299,12.44,12.274,12.283,306943,0
2015-06-30,12.408,12.431,12.175,12.299,214247,0
2015-07-01,12.69,12.723,12.524,12.59,788611,0
2015-07-02,12.747,12.855,12.697,12.731,272383,0
2015-07-06,12.49,12.639,12.408,12.549,266002,0
2015-07-07,12.374,12.473,12.142,12.424,208081,0
2015-07-08,12.29,12.307,12.108,12.215,366669,0
2015-07-09,12.408,12.456,12.182,12.257,391715,0
2015-07-10,12.847,12.855,12.473,12.656,1306642,0
2015-07-13,12.88,12.897,12.557,12.739,963937,0
2015-07-14,12.821,12.946,12.756,12.756,437749,0
2015-07-15,12.93,12.997,12.723,12.831,965261,0
2015-07-16,13.22,13.254,12.922,13.22,1420799,0
2015-07-17,13.204,13.528,13.096,13.437,1327956,0
2015-07-20,13.61,13.669,13.412,13.412,1096396,0
2015-07-21,13.677,13.729,13.503,13.553,921309,0
2015-07-22,13.545,13.578,13.412,13.528,586913,0
2015-07-23,13.744,13.819,13.005,13.129,1247639,0
2015-07-24,13.312,13.379,12.906,13.055,863268,0
2015-07-27,13.146,13.204,12.93,13.096,793065,0
2015-07-28,13.146,13.312,13.096,13.271,620026,0
2015-07-29,13.536,13.61,13.163,13.304,883137,0
2015-07-30,13.146,13.187,12.473,12.831,1227408,0
2015-07-31,12.962,12.962,12.549,12.606,1148897,0
2015-08-03,12.831,13.013,12.739,12.831,868180,0
2015-08-04,12.962,12.979,12.639,12.673,477453,0
2015-08-05,12.257,12.283,12.001,12.149,3069426,0
2015-08-06,12.175,12.199,12.067,12.159,641353,0
2015-08-07,12.182,12.182,12.001,12.049,913001,0
2015-08-10,12.033,12.049,11.793,12.033,696131,0
2015-08-11,12.091,12.091,11.658,11.817,965202,0
2015-08-12,11.768,11.809,11.427,11.667,1065568,0
2015-08-13,11.709,11.742,11.635,11.735,1019208,0
2015-08-14,11.842,11.95,11.742,11.925,953340,0
2015-08-17,11.86,11.86,11.735,11.784,518394,0
2015-08-18,11.593,11.635,11.444,11.576,1170572,0
2015-08-19,11.418,11.444,11.111,11.17,1241016,0
2015-08-20,11.128,11.244,10.828,10.838,1328560,0
2015-08-21,11.053,11.069,10.754,10.822,1394668,0
2015-08-24,10.339,10.655,10.04,10.081,1957811,0
2015-08-25,11.377,11.402,10.721,10.754,2327057,0
2015-08-26,11.069,11.119,10.68,10.912,938287,0
2015-08-27,11.003,11.119,10.813,11.02,1213923,0
2015-08-28,11.011,11.294,10.937,11.045,1439704,0
2015-08-31,11.003,11.194,10.796,11.119,911916,0
2015-09-01,10.887,10.954,10.788,10.896,699983,0
2015-09-02,11.028,11.21,10.854,11.187,807154,0
2015-09-03,11.518,11.658,11.361,11.635,1632371,0
2015-09-04,11.526,11.651,11.435,11.576,489012,0
2015-09-08,11.568,11.627,11.294,11.328,421218,0
2015-09-09,12.015,12.058,11.849,11.901,949318,0
2015-09-10,11.901,11.919,11.745,11.901,285810,0
2015-09-11,11.859,11.884,11.589,11.649,337933,0
2015-09-14,11.596,11.719,11.423,11.719,417245,0
2015-09-15,11.763,11.936,11.701,11.919,495406,0
2015-09-16,12.005,12.589,11.998,12.431,1375527,0
2015-09-17,12.407,13.007,12.346,12.85,1355068,0
2015-09-18,12.71,13.182,12.701,12.806,992766,0
2015-09-21,12.833,13.093,12.78,12.929,1692312,0
2015-09-22,12.65,12.998,12.632,12.902,1249893,0
2015-09-23,12.798,12.858,12.728,12.763,422532,0
2015-09-24,12.597,12.71,12.485,12.562,1413466,0
2015-09-25,12.562,12.615,12.267,12.318,878972,0
2015-09-28,12.267,12.285,11.954,11.954,605258,0
2015-09-29,12.137,12.179,11.84,11.859,797707,0
2015-09-30,12.128,12.179,11.936,12.093,1335987,0
2015-10-01,12.632,12.65,12.327,12.606,1119893,0
2015-10-02,12.492,12.911,12.458,12.911,1499667,0
2015-10-05,13.223,13.659,13.223,13.564,1172008,0
2015-10-06,13.45,13.624,13.406,13.546,737822,0
2015-10-07,13.711,13.78,13.398,13.615,846098,0
2015-10-08,13.737,13.869,13.581,13.824,1420010,0
2015-10-09,14.014,14.076,13.703,13.911,891042,0
2015-10-12,13.919,13.98,13.703,13.937,917343,0
2015-10-13,13.78,14.12,13.73,13.902,672649,0
2015-10-14,13.859,13.893,13.711,13.79,512074,0
2015-10-15,13.841,13.859,13.641,13.754,691499,0
2015-10-16,13.78,13.919,13.711,13.737,501957,0
2015-10-19,13.624,13.624,13.25,13.303,905065,0
2015-10-20,13.346,13.599,13.285,13.485,387169,0
2015-10-21,13.546,13.65,13.346,13.363,434027,0
2015-10-22,13.321,13.79,13.182,13.73,1589323,0
2015-10-23,13.406,14.12,13.321,13.771,1565990,0
2015-10-26,13.51,13.745,13.416,13.477,764259,0
2015-10-27,12.954,12.989,12.554,12.938,1300009,0
2015-10-28,13.102,13.381,12.816,12.929,692419,0
2015-10-29,12.823,13.119,12.736,12.78,797017,0
2015-10-30,12.833,13.128,12.719,13.015,847247,0
2015-11-02,13.093,13.25,13.077,13.102,1328901,0
2015-11-03,13.024,13.05,12.902,12.954,513222,0
2015-11-04,12.989,13.041,11.649,12.093,2542738,0
2015-11-05,12.005,12.049,11.859,11.927,1026214,0
2015-11-06,11.876,12.336,11.805,12.163,745408,0
2015-11-09,12.197,12.302,11.971,12.067,467026,0
2015-11-10,12.023,12.102,11.832,11.894,355175,0
2015-11-11,11.884,11.936,11.745,11.77,377933,0
2015-11-12,11.571,11.77,11.535,11.675,298047,0
2015-11-13,11.755,11.884,11.675,11.823,247932,0
2015-11-16,11.832,12.023,11.832,12.005,275978,0
2015-11-17,12.154,12.154,11.962,12.015,430349,0
2015-11-18,12.075,12.083,11.779,11.866,413337,0
2015-11-19,11.91,11.954,11.77,11.823,279428,0
2015-11-20,11.745,11.745,11.562,11.632,327818,0
2015-11-23,11.649,11.649,11.379,11.406,429429,0
2015-11-24,11.379,11.518,11.292,11.301,646211,0
2015-11-25,11.301,11.485,11.162,11.457,293221,0
2015-11-27,11.379,11.432,11.318,11.379,90805,0
2015-11-30,11.267,11.301,11.118,11.206,428968,0
2015-12-01,11.301,11.396,11.214,11.396,776816,0
2015-12-02,11.554,11.971,11.554,11.701,1140584,0
2015-12-03,12.128,12.179,11.728,11.797,976876,0
2015-12-04,11.894,12.093,11.745,12.049,1456217,0
2015-12-07,12.005,12.023,11.693,11.71,926905,0
2015-12-08,11.763,11.876,11.658,11.719,674021,0
2015-12-09,11.649,11.866,11.518,11.649,733453,0
2015-12-10,11.554,11.693,11.457,11.649,593223,0
2015-12-11,11.301,11.346,11.084,11.189,763799,0
2015-12-14,11.153,11.189,10.97,11.005,779912,0
2015-12-15,10.909,11.127,10.909,11.118,687246,0
2015-12-16,11.545,11.755,11.432,11.693,1134376,0
2015-12-17,11.571,11.589,11.189,11.292,1585299,0
2015-12-18,11.292,11.45,11.048,11.379,1632081,0
2015-12-21,11.51,11.545,11.206,11.362,448278,0
2015-12-22,11.396,11.527,11.353,11.44,497680,0
2015-12-23,11.606,11.684,11.527,11.666,761845,0
2015-12-24,11.554,11.684,11.475,11.606,187072,0
2015-12-28,11.596,11.596,11.379,11.475,309276,0
2015-12-29,11.71,11.77,11.485,11.658,392845,0
2015-12-30,11.719,11.859,11.64,11.832,452250,0
2015-12-31,11.832,11.944,11.779,11.927,301568,0
2016-01-04,11.884,11.927,11.602,11.693,762361,0
2016-01-05,11.485,11.527,11.093,11.275,1256907,0
2016-01-06,11.093,11.102,10.892,10.963,1118104,0
2016-01-07,10.614,10.892,10.536,10.719,766258,0
2016-01-08,10.824,10.824,10.492,10.5,567689,0
2016-01-11,10.414,10.414,9.822,9.934,1508730,0
2016-01-12,9.762,9.805,9.0828,9.3702,3291087,0
2016-01-13,9.605,9.77,9.0397,9.1179,1267994,0
2016-01-14,8.8047,8.9475,8.4825,8.8655,2255338,0
2016-01-15,8.7173,8.813,8.4738,8.7779,1671557,0
2016-01-19,9.1344,9.1869,8.8388,9.013,2414961,0
2016-01-20,8.7697,9.1004,8.6564,9.0479,1077124,0
2016-01-21,9.1783,9.4482,9.0912,9.2478,630596,0
2016-01-22,9.631,9.718,9.4482,9.561,573837,0
2016-01-25,9.683,9.788,9.552,9.587,891322,0
2016-01-26,9.822,9.855,9.665,9.77,2689618,0
2016-01-27,9.805,9.857,9.501,9.51,2488502,0
2016-01-28,10.188,10.232,9.83,9.874,1475313,0
2016-01-29,9.901,10.631,9.813,10.482,2010197,0
2016-02-01,10.162,10.805,10.118,10.675,1079400,0
2016-02-02,10.301,10.301,9.928,10.013,1065509,0
2016-02-03,10.023,10.031,9.657,9.961,568194,0
2016-02-04,10.005,10.188,9.779,10.074,1165269,0
2016-02-05,10.1,10.118,9.835,9.909,573860,0
2016-02-08,9.57,9.579,9.013,9.3432,1159272,0
2016-02-09,9.3181,9.4156,8.9696,9.1437,560459,0
2016-02-10,9.2921,9.379,9.1783,9.3085,433784,0
2016-02-11,9.2574,9.501,9.1783,9.3181,978390,0
2016-02-12,9.3355,9.527,9.239,9.51,1373888,0
2016-02-16,9.51,9.57,9.3085,9.543,765809,0
2016-02-17,9.718,9.822,9.7,9.796,1029067,0
2016-02-18,9.649,9.691,9.527,9.587,773709,0
2016-02-19,9.465,9.527,9.3259,9.518,609827,0
2016-02-22,9.683,9.745,9.57,9.622,987551,0
2016-02-23,9.561,9.605,9.51,9.561,453198,0
2016-02-24,9.3432,9.3432,9.1179,9.2651,815577,0
2016-02-25,9.3702,9.407,8.9613,9.0304,2089807,0
2016-02-26,8.5868,8.6477,8.1605,8.2997,2242201,0
2016-02-29,8.5433,8.8047,8.3955,8.7173,1860242,0
2016-03-01,9.0479,9.1344,8.8564,8.9954,1977895,0
2016-03-02,8.8996,8.9613,8.639,8.6477,1562650,0
2016-03-03,8.6564,8.7348,8.5868,8.6825,1101685,0
2016-03-04,9.0912,9.1519,8.8305,8.8564,2746935,0
2016-03-07,8.8213,8.9392,8.639,8.6738,2221168,0
2016-03-08,8.7873,8.848,8.3519,8.4564,1640179,0
2016-03-09,8.5782,8.6564,8.4911,8.5259,992572,0
2016-03-10,8.5607,8.6304,8.4041,8.6043,996757,0
2016-03-11,8.7173,9.0912,8.7087,8.9779,2293545,0
2016-03-14,9.1519,9.3259,9.1344,9.2748,1673864,0
2016-03-15,9.1967,9.2043,8.8996,9.0737,1386667,0
2016-03-16,9.0562,9.3529,9.0562,9.3181,1292175,0
2016-03-17,9.4819,9.51,9.1869,9.4215,1619971,0
2016-03-18,9.465,9.465,9.1566,9.2921,1301517,0
2016-03-21,9.2217,9.2217,8.7697,8.8914,1572126,0
2016-03-22,8.7955,8.8305,8.7087,8.7955,1179718,0
2016-03-23,8.8213,8.8388,8.5912,8.6999,975730,0
2016-03-24,8.613,8.7697,8.5433,8.7522,703423,0
2016-03-28,8.726,8.7873,8.5782,8.6564,564879,0
2016-03-29,8.5347,8.7348,8.4999,8.7173,919813,0
2016-03-30,8.8564,9.1437,8.8305,8.9872,1547967,0
2016-03-31,8.9521,8.9954,8.826,8.9089,816832,0
2016-04-01,8.639,8.726,8.539,8.6825,816944,0
2016-04-04,8.8914,8.9696,8.6215,8.6825,1059102,0
2016-04-05,8.5607,8.6477,8.4825,8.5259,806321,0
2016-04-06,8.7434,8.7955,8.6782,8.7955,909308,0
2016-04-07,8.813,8.8738,8.6999,8.7522,788293,0
2016-04-08,8.813,8.8738,8.5955,8.6043,1202816,0
2016-04-11,8.7522,8.8213,8.6825,8.6912,2048272,0
2016-04-12,8.848,8.9346,8.7779,8.9346,1883255,0
2016-04-13,9.0304,9.2092,8.9521,9.1869,874478,0
2016-04-14,9.3867,9.501,9.379,9.501,1915969,0
2016-04-15,9.501,9.652,9.4137,9.465,2067155,0
2016-04-18,9.379,9.527,9.2825,9.4819,908737,0
2016-04-19,9.57,9.709,9.527,9.691,775449,0
2016-04-20,9.866,9.901,9.649,9.779,994381,0
2016-04-21,9.788,9.788,9.614,9.709,745022,0
2016-04-22,9.726,9.884,9.605,9.735,1496986,0
2016-04-25,9.892,9.919,9.735,9.788,1020433,0
2016-04-26,9.796,9.822,9.4918,9.535,1835137,0
2016-04-27,10.179,10.204,9.726,9.892,6203775,0
2016-04-28,9.822,9.866,9.535,9.649,2708252,0
2016-04-29,9.649,9.657,9.3432,9.4571,3996398,0
2016-05-02,9.4571,9.57,9.3355,9.552,957053,0
2016-05-03,9.4137,9.4137,9.1004,9.2304,852207,0
2016-05-04,9.2921,9.379,9.1967,9.3259,915982,0
2016-05-05,9.3702,9.543,9.3259,9.4215,887406,0
2016-05-06,9.2825,9.379,9.1566,9.2574,788681,0
2016-05-09,9.1696,9.3259,9.0304,9.2304,772219,0
2016-05-10,9.0828,9.4918,9.0828,9.3355,939533,0
2016-05-11,9.2043,9.665,9.1783,9.4819,1041838,0
2016-05-12,9.552,9.579,9.3181,9.3181,876036,0
2016-05-13,9.2825,9.4482,9.2651,9.3867,933736,0
2016-05-16,9.957,10.224,9.948,10.123,1112042,0
2016-05-17,9.515,9.726,9.3028,9.3307,2008413,0
2016-05-18,9.469,9.616,9.2014,9.2381,1110133,0
2016-05-19,9.2111,9.2208,8.9346,8.9622,1297079,0
2016-05-20,9.0268,9.1464,8.9161,9.082,1542405,0
2016-05-23,9.1004,9.1373,8.9622,8.9715,726780,0
2016-05-24,9.082,9.1373,8.9807,9.082,859288,0
2016-05-25,9.128,9.3028,9.0912,9.294,859326,0
2016-05-26,9.377,9.4869,9.2111,9.3394,547367,0
2016-05-27,9.2478,9.3124,9.1464,9.3124,726463,0
2016-05-31,9.3857,9.718,9.3587,9.681,891387,0
2016-06-01,9.4779,9.52,9.3491,9.4869,826787,0
2016-06-02,9.4779,9.4869,9.2294,9.3491,537547,0
2016-06-03,9.588,9.704,9.551,9.625,896560,0
2016-06-06,9.663,9.8,9.598,9.754,641211,0
2016-06-07,9.856,9.957,9.746,9.8,562922,0
2016-06-08,9.985,10.022,9.754,9.865,691385,0
2016-06-09,10.012,10.04,9.783,9.847,709091,0
2016-06-10,9.635,9.653,9.2844,9.3307,774047,0
2016-06-13,9.1557,9.1928,8.953,8.9898,832037,0
2016-06-14,8.9254,8.9254,8.4925,8.5846,1161857,0
2016-06-15,8.6583,8.6767,8.4741,8.4832,855178,0
2016-06-16,8.2991,8.2991,8.0687,8.2622,1173047,0
2016-06-17,8.5109,8.6951,8.405,8.5385,1312183,0
2016-06-20,8.8056,8.8426,8.6122,8.6307,692364,0
2016-06-21,8.6583,8.755,8.5478,8.732,736734,0
2016-06-22,8.7596,8.7779,8.6398,8.6859,536044,0
2016-06-23,8.8977,8.9161,8.7228,8.8701,789338,0
2016-06-24,8.2806,8.4465,8.2622,8.3174,1176170,0
2016-06-27,8.2069,8.2253,8.0227,8.0964,1007953,0
2016-06-28,8.253,8.451,8.1563,8.4003,918340,0
2016-06-29,8.5293,8.6214,8.4925,8.5293,637715,0
2016-06-30,8.5478,8.5569,8.3406,8.4465,448377,0
2016-07-01,8.4925,8.6952,8.4832,8.5938,755443,0
2016-07-05,8.3174,8.3267,8.0503,8.2162,1239162,0
2016-07-06,8.1056,8.1425,7.857,8.0687,974647,0
2016-07-07,8.0596,8.1149,7.8109,7.8662,715319,0
2016-07-08,7.8845,8.0412,7.8386,8.0227,679228,0
2016-07-11,8.1333,8.1978,8.0964,8.1885,574266,0
2016-07-12,8.2069,8.2899,8.1793,8.2715,899143,0
2016-07-13,8.3359,8.3636,8.124,8.1701,463860,0
2016-07-14,8.1885,8.2438,8.0596,8.1793,470930,0
2016-07-15,8.1056,8.1425,8.0687,8.0872,566167,0
2016-07-18,8.0872,8.2162,8.0503,8.2162,488045,0
2016-07-19,8.1425,8.1885,8.0687,8.1333,377768,0
2016-07-20,8.078,8.2613,8.0319,8.2162,601478,0
2016-07-21,8.2346,8.3718,8.2162,8.2253,501295,0
2016-07-22,8.253,8.2806,8.1056,8.1517,506113,0
2016-07-25,8.3544,8.4234,8.2622,8.3359,1747515,0
2016-07-26,8.2253,8.2806,8.1746,8.2622,1003245,0
2016-07-27,8.3727,8.4372,8.1056,8.1425,1143559,0
2016-07-28,8.0319,8.0412,7.8293,7.9583,1462717,0
2016-07-29,7.9398,7.9951,7.88,7.9767,532227,0
2016-08-01,7.9491,7.9491,7.7096,7.7372,1105079,0
2016-08-02,7.7649,7.8753,7.6911,7.7372,741858,0
2016-08-03,7.7188,7.8477,7.7096,7.8477,559836,0
2016-08-04,7.9767,8.0688,7.9306,7.9398,378124,0
2016-08-05,7.9215,8.0596,7.903,8.0596,462629,0
2016-08-08,8.0964,8.253,8.078,8.2346,424664,0
2016-08-09,8.2346,8.2604,8.1056,8.1333,392491,0
2016-08-10,8.1885,8.1978,8.0596,8.0872,324390,0
2016-08-11,8.0596,8.1333,8.0136,8.078,335864,0
2016-08-12,8.2069,8.3093,8.1885,8.2438,526139,0
2016-08-15,8.2899,8.4741,8.253,8.4372,739483,0
2016-08-16,8.4372,8.4372,8.345,8.4003,369260,0
2016-08-17,8.2622,8.3312,8.1885,8.3267,528224,0
2016-08-18,8.2991,8.4003,8.2899,8.3912,533961,0
2016-08-19,8.2899,8.3359,8.253,8.3082,510239,0
2016-08-22,8.3082,8.4372,8.2535,8.4372,449722,0
2016-08-23,8.4741,8.6951,8.4741,8.6951,692802,0
2016-08-24,8.7044,8.7596,8.5478,8.5569,519768,0
2016-08-25,8.1056,8.1701,7.857,7.903,2113869,0
2016-08-26,8.0412,8.1746,7.7924,7.8845,980933,0
2016-08-29,7.857,8.0412,7.8017,8.0319,865293,0
2016-08-30,8.0872,8.1978,8.0319,8.1885,540103,0
2016-08-31,8.1056,8.1793,8.0136,8.1333,600261,0
2016-09-01,8.1608,8.1701,7.9767,8.078,446409,0
2016-09-02,8.1333,8.1885,8.0872,8.1333,273565,0
2016-09-06,8.1978,8.3727,8.1608,8.3267,424023,0
2016-09-07,8.3544,8.4832,8.345,8.4832,399581,0
2016-09-08,8.4832,8.6721,8.4741,8.6398,458433,0
2016-09-09,8.4832,8.5339,8.2806,8.3174,423417,0
2016-09-12,8.1056,8.2438,8.0596,8.2253,518322,0
2016-09-13,8.1056,8.1517,7.9951,8.124,577470,0
2016-09-14,7.9951,8.0964,7.8662,7.8938,514437,0
2016-09-15,7.9121,8.0964,7.8845,7.903,519783,0
2016-09-16,7.8662,8.0412,7.857,7.9859,697763,0
2016-09-19,8.1425,8.2208,8.0596,8.1608,529721,0
2016-09-20,8.0176,8.0465,7.8247,7.844,623054,0
2016-09-21,8.0176,8.0562,7.815,7.9694,632670,0
2016-09-22,8.2009,8.2395,8.0369,8.0948,440332,0
2016-09-23,8.172,8.1913,7.9114,7.9308,410260,0
2016-09-26,7.9598,7.979,7.5545,7.5931,1485013,0
2016-09-27,7.6028,7.6028,7.4291,7.5159,1149336,0
2016-09-28,7.5256,7.6703,7.458,7.5545,2734705,0
2016-09-29,7.5738,7.6028,7.13,7.1686,1907652,0
2016-09-30,7.3809,7.4291,7.3325,7.3615,1013690,0
2016-10-03,7.2554,7.2843,7.1541,7.2072,713759,0
2016-10-04,7.3229,7.4291,7.294,7.4194,814174,0
2016-10-05,7.6317,7.6703,7.4871,7.6124,1062674,0
2016-10-06,7.7185,8.0851,7.7185,7.9694,1558629,0
2016-10-07,7.8632,7.9404,7.7764,7.9212,581172,0
2016-10-10,7.9598,8.0562,7.815,7.9114,999462,0
2016-10-11,7.9598,8.0562,7.6703,7.7185,1287994,0
2016-10-12,7.7185,7.7185,7.4291,7.4773,896064,0
2016-10-13,7.4291,7.622,7.2843,7.4291,908415,0
2016-10-14,7.622,7.6703,7.4773,7.622,665824,0
2016-10-17,7.622,7.6703,7.4773,7.5738,589673,0
2016-10-18,7.6703,7.6703,7.5497,7.6703,546437,0
2016-10-19,7.622,7.8632,7.622,7.815,616073,0
2016-10-20,7.815,7.9114,7.6703,7.815,445201,0
2016-10-21,7.815,7.8632,7.7185,7.7667,382236,0
2016-10-24,7.8632,7.9598,7.6703,7.815,849646,0
2016-10-25,7.815,7.8632,7.7667,7.815,556483,0
2016-10-26,7.7667,7.7667,7.3809,7.5256,1222130,0
2016-10-27,7.622,7.7185,7.5256,7.622,849200,0
2016-10-28,7.6703,7.6703,7.3809,7.4291,1516714,0
2016-10-31,7.815,7.815,7.3809,7.5738,889853,0
2016-11-01,7.7185,7.7667,7.4291,7.5256,1058466,0
2016-11-02,7.5256,7.5256,6.9467,7.0431,2065538,0
2016-11-03,7.0914,7.2602,7.0431,7.0914,1093032,0
2016-11-04,7.0431,7.0431,6.8984,6.9467,1363431,0
2016-11-07,7.0431,7.1396,6.802,7.0431,1013218,0
2016-11-08,6.8502,6.9949,6.7537,6.8984,740353,0
2016-11-09,6.8502,6.9949,6.802,6.9949,716128,0
2016-11-10,7.0431,7.4773,6.9949,7.2361,1419197,0
2016-11-11,7.0914,7.1396,6.8502,7.0431,876078,0
2016-11-14,6.9467,7.1396,6.8984,6.9949,726593,0
2016-11-15,6.9949,7.2843,6.9949,7.0914,685159,0
2016-11-16,6.9949,7.2843,6.8984,7.2361,1547026,0
2016-11-17,7.2843,7.3809,7.1396,7.1396,949744,0
2016-11-18,7.1878,7.2843,7.1396,7.1878,495318,0
2016-11-21,7.2361,7.3809,7.1396,7.3809,693327,0
2016-11-22,7.4773,7.5738,7.3809,7.4773,471648,0
2016-11-23,7.3809,7.4136,7.1396,7.1878,435258,0
2016-11-25,7.3326,7.3809,7.2843,7.3326,268400,0
2016-11-28,7.2843,7.2843,7.1155,7.1396,699302,0
2016-11-29,7.1878,7.4291,7.1155,7.2843,1051809,0
2016-11-30,7.2361,7.3325,6.802,6.8502,2234009,0
2016-12-01,6.8984,6.8984,6.5607,6.6572,1552952,0
2016-12-02,6.6572,6.7055,6.416,6.4642,1152865,0
2016-12-05,6.6089,6.6572,6.4642,6.6089,932774,0
2016-12-06,6.6572,6.802,6.6089,6.7537,1225752,0
2016-12-07,6.802,6.9949,6.6572,6.9949,1015356,0
2016-12-08,7.0431,7.2361,6.9949,7.1396,1465361,0
2016-12-09,7.1878,7.2361,7.0431,7.0914,989675,0
2016-12-12,7.0914,7.1878,6.8984,6.9467,990409,0
2016-12-13,7.0431,7.128,6.9467,6.9949,430795,0
2016-12-14,7.1396,7.1878,6.9467,6.9949,1118290,0
2016-12-15,6.9467,7.0914,6.8984,6.9949,674432,0
2016-12-16,7.2361,7.2843,7.0962,7.2361,620788,0
2016-12-19,7.2361,7.2361,7.0914,7.1878,417785,0
2016-12-20,7.2361,7.2843,7.1878,7.2361,509626,0
2016-12-21,7.3326,7.7185,7.3326,7.622,1108633,0
2016-12-22,7.5738,7.622,7.405,7.5256,841802,0
2016-12-23,7.622,7.7426,7.5738,7.7185,431177,0
2016-12-27,7.7185,7.7667,7.6703,7.7667,372315,0
2016-12-28,7.7667,7.815,7.5738,7.7185,443126,0
2016-12-29,7.815,7.8632,7.6462,7.7667,513282,0
2016-12-30,7.7667,7.815,7.6703,7.6703,603972,0
2017-01-03,8.1045,8.2009,7.8873,8.1527,1142197,0
2017-01-04,8.1045,8.1527,8.008,8.0562,487638,0
2017-01-05,8.1045,8.2492,8.0562,8.2492,497694,0
2017-01-06,8.0562,8.1922,8.008,8.1045,590788,0
2017-01-09,8.1045,8.1527,8.008,8.1045,364423,0
2017-01-10,7.9598,8.0562,7.8632,7.9598,715693,0
2017-01-11,7.9114,8.1527,7.9114,8.008,886207,0
2017-01-12,8.0562,8.1286,7.9356,8.0562,261203,0
2017-01-13,8.0562,8.1045,7.9356,8.008,276491,0
2017-01-17,8.0562,8.1527,7.9598,8.008,438666,0
2017-01-18,8.008,8.0562,7.9598,8.0562,446131,0
2017-01-19,7.8632,7.9598,7.7185,7.9598,710007,0
2017-01-20,7.8632,8.0562,7.815,7.9598,684480,0
2017-01-23,7.8632,7.9598,7.7426,7.9114,718503,0
2017-01-24,7.9114,8.1768,7.8777,8.1045,1440819,0
2017-01-25,7.9598,8.008,7.8632,7.8632,419622,0
2017-01-26,7.3809,7.6703,7.3326,7.4773,1649881,0
2017-01-27,7.4773,7.622,7.429,7.4773,516293,0
2017-01-30,7.4291,7.5738,7.3326,7.3809,554634,0
2017-01-31,7.4291,7.622,7.4291,7.5738,364689,0
2017-02-01,7.4773,7.5497,7.3809,7.4291,458992,0
2017-02-02,7.4773,7.5738,7.3809,7.4291,464538,0
2017-02-03,7.4773,7.5738,7.4291,7.5256,247396,0
2017-02-06,7.4773,7.5738,7.4291,7.4291,355227,0
2017-02-07,7.4291,7.5738,7.4291,7.4773,369086,0
2017-02-08,7.4291,7.5738,7.405,7.5256,311166,0
2017-02-09,7.5738,7.622,7.4773,7.5738,508150,0
2017-02-10,7.622,7.7667,7.5979,7.7667,582167,0
2017-02-13,7.9114,7.9114,7.7185,7.815,507936,0
2017-02-14,7.7667,7.815,7.622,7.7185,426188,0
2017-02-15,7.7667,7.8632,7.7185,7.7185,429807,0
2017-02-16,7.7667,7.8873,7.7426,7.815,351691,0
2017-02-17,7.815,7.9114,7.7667,7.9114,229684,0
2017-02-21,7.9598,8.0562,7.8873,7.9598,577427,0
2017-02-22,7.9114,7.9598,7.7909,7.9114,260861,0
2017-02-23,7.8632,7.8632,7.6703,7.7667,676134,0
2017-02-24,7.7185,7.7185,7.622,7.7185,337124,0
2017-02-27,7.7185,7.9114,7.7185,7.8632,623304,0
2017-02-28,7.8632,7.9114,7.7667,7.815,655358,0
2017-03-01,8.1045,8.1045,7.8632,7.8632,845764,0
2017-03-02,7.8632,7.9598,7.815,7.8632,601541,0
2017-03-03,7.9598,7.9598,7.7667,7.815,620437,0
2017-03-06,7.815,7.8632,7.7185,7.8632,240416,0
2017-03-07,7.815,7.8632,7.6703,7.6703,592026,0
2017-03-08,7.6703,7.7185,7.5256,7.622,659900,0
2017-03-09,7.622,7.6703,7.5256,7.622,324882,0
2017-03-10,7.7185,7.7667,7.5979,7.6703,689702,0
2017-03-13,7.6703,7.7185,7.6462,7.7185,397472,0
2017-03-14,7.6703,7.6944,7.5256,7.6703,494366,0
2017-03-15,7.622,7.7185,7.622,7.6703,906364,0
2017-03-16,7.7185,7.7667,7.6703,7.7185,547742,0
2017-03-17,7.815,8.2009,7.7667,8.0562,1717765,0
2017-03-20,8.0562,8.1045,7.7667,7.9114,832698,0
2017-03-21,7.9598,7.9598,7.5256,7.622,978654,0
2017-03-22,7.7185,7.7667,7.5979,7.622,637108,0
2017-03-23,7.622,7.7185,7.5738,7.622,501501,0
2017-03-24,7.6703,7.7909,7.622,7.7185,694584,0
2017-03-27,7.7667,7.7667,7.5256,7.622,509061,0
2017-03-28,7.622,7.7185,7.5738,7.6703,396012,0
2017-03-29,7.5738,7.7037,7.5738,7.6703,455526,0
2017-03-30,7.7185,7.815,7.6703,7.7185,309330,0
2017-03-31,7.6703,7.7667,7.5738,7.622,307026,0
2017-04-03,7.6703,7.7667,7.5494,7.622,291457,0
2017-04-04,7.5738,7.622,7.4773,7.4773,631227,0
2017-04-05,7.5738,7.5979,7.2843,7.3326,831273,0
2017-04-06,7.4291,7.5738,7.405,7.5738,345282,0
2017-04-07,7.4773,7.622,7.4291,7.5256,365121,0
2017-04-10,7.5256,7.8632,7.5256,7.815,884220,0
2017-04-11,7.7667,7.7909,7.6462,7.7185,785445,0
2017-04-12,7.6703,7.7667,7.5738,7.6703,384715,0
2017-04-13,7.622,7.622,7.4532,7.5256,315657,0
2017-04-17,7.5256,7.6703,7.4773,7.6703,358525,0
2017-04-18,7.622,7.6703,7.5738,7.6703,413961,0
2017-04-19,7.7185,7.7667,7.5738,7.6703,557934,0
2017-04-20,7.622,7.7667,7.622,7.7185,504393,0
2017-04-21,7.7185,7.7185,7.5738,7.5738,408534,0
2017-04-24,7.815,7.8632,7.6703,7.815,635430,0
2017-04-25,7.9114,8.1045,7.8632,7.9598,1059343,0
2017-04-26,7.6703,7.7667,7.5979,7.622,1290978,0
2017-04-27,7.622,7.622,7.5256,7.5256,452510,0
2017-04-28,7.622,7.7182,7.622,7.622,371786,0
2017-05-01,7.7185,7.7185,7.622,7.622,239981,0
2017-05-02,7.622,7.7185,7.5979,7.6703,469537,0
2017-05-03,7.5738,7.6703,7.5256,7.622,423430,0
2017-05-04,7.5738,7.6703,7.5256,7.5738,556239,0
2017-05-05,7.622,7.6944,7.5738,7.622,302582,0
2017-05-08,7.6703,7.7185,7.622,7.6703,221707,0
2017-05-09,7.815,7.815,7.622,7.7185,286932,0
2017-05-10,7.7185,7.7667,7.6462,7.7185,295085,0
2017-05-11,7.6703,7.7185,7.5738,7.6703,411522,0
2017-05-12,7.622,7.6703,7.5738,7.622,181370,0
2017-05-15,7.7185,7.7667,7.5738,7.622,265309,0
2017-05-16,7.5738,7.6549,7.5256,7.5256,341810,0
2017-05-17,7.5738,7.7185,7.5738,7.5738,404568,0
2017-05-18,7.5738,7.6703,7.4773,7.5256,401021,0
2017-05-19,7.5738,7.6881,7.5256,7.622,813229,0
2017-05-22,7.8404,7.8404,7.6419,7.6419,951728,0
2017-05-23,7.7411,7.7908,7.5426,7.5923,622390,0
2017-05-24,7.6419,7.6915,7.3739,7.3938,1171732,0
2017-05-25,7.493,7.5426,7.1953,7.3442,874734,0
2017-05-26,7.493,7.5426,7.3442,7.3442,887877,0
2017-05-30,7.493,7.5923,7.4434,7.4434,637204,0
2017-05-31,7.4434,7.6171,7.3938,7.5426,596812,0
2017-06-01,7.493,7.5923,7.493,7.5923,543852,0
2017-06-02,7.5923,7.6419,7.493,7.493,347827,0
2017-06-05,7.5923,7.6295,7.493,7.5923,413090,0
2017-06-06,7.5426,7.5426,7.3442,7.4434,563629,0
2017-06-07,7.4434,7.4682,7.2449,7.2945,605542,0
2017-06-08,7.3442,7.4186,7.2449,7.2945,720411,0
2017-06-09,7.3938,7.3938,7.2449,7.2945,402188,0
2017-06-12,7.2449,7.369,7.1953,7.2449,348379,0
2017-06-13,7.2945,7.3442,7.1953,7.2449,396269,0
2017-06-14,7.3442,7.3442,7.1457,7.1953,622159,0
2017-06-15,7.1953,7.2449,7.1457,7.1457,377793,0
2017-06-16,7.1953,7.2449,7.1457,7.1953,576089,0
2017-06-19,7.2945,7.436,7.2449,7.3442,439994,0
2017-06-20,7.3938,7.493,7.2945,7.2945,461232,0
2017-06-21,7.2945,7.2945,7.1953,7.1953,245791,0
2017-06-22,7.2945,7.3442,7.2449,7.3442,226239,0
2017-06-23,7.2945,7.5426,7.2945,7.5426,420926,0
2017-06-26,7.493,7.5426,7.4186,7.493,216738,0
2017-06-27,7.5426,7.5923,7.4434,7.4434,357373,0
2017-06-28,7.4434,7.7411,7.4434,7.5923,280972,0
2017-06-29,7.6915,7.7908,7.6667,7.7908,428162,0
2017-06-30,7.7908,7.9396,7.7908,7.8404,446245,0
2017-07-03,7.7411,7.89,7.6915,7.89,386397,0
2017-07-05,7.8404,7.89,7.6915,7.7411,451918,0
2017-07-06,7.6915,7.7908,7.5923,7.6419,549989,0
2017-07-07,7.6915,7.6915,7.5426,7.5923,314044,0
2017-07-10,7.5426,7.6915,7.5426,7.6419,662039,0
2017-07-11,7.5923,7.7411,7.5923,7.6915,286821,0
2017-07-12,7.8404,7.89,7.7411,7.8404,379883,0
2017-07-13,7.7908,7.8404,7.7411,7.7908,344607,0
2017-07-14,7.89,7.9396,7.8404,7.9396,519909,0
2017-07-17,7.9396,7.9892,7.8156,7.89,346857,0
2017-07-18,7.89,7.9892,7.7908,7.8404,284810,0
2017-07-19,7.7908,7.9396,7.7659,7.8404,503186,0
2017-07-20,7.8404,7.89,7.7411,7.8404,324414,0
2017-07-21,7.7908,7.8652,7.6915,7.7908,794721,0
2017-07-24,7.7908,7.8156,7.6915,7.7411,486992,0
2017-07-25,7.8404,7.89,7.7411,7.89,527791,0
2017-07-26,7.7908,7.9396,7.7411,7.8404,503385,0
2017-07-27,7.8404,7.89,7.7411,7.8404,443893,0
2017-07-28,7.9396,8.0389,7.8404,7.9892,467303,0
2017-07-31,7.9892,8.0389,7.8404,7.9892,416769,0
2017-08-01,8.0389,8.0885,7.9644,7.9892,343376,0
2017-08-02,7.9892,8.0389,7.9148,7.9892,203200,0
2017-08-03,7.9396,7.9396,7.7908,7.7908,218173,0
2017-08-04,7.89,7.9396,7.7411,7.7908,602192,0
2017-08-07,7.8404,7.89,7.7411,7.7908,364907,0
2017-08-08,7.7908,7.8652,7.6419,7.6915,514158,0
2017-08-09,7.5426,7.6419,7.4434,7.493,409975,0
2017-08-10,7.493,7.5426,7.3442,7.3938,745380,0
2017-08-11,7.096,7.1953,7.0464,7.1457,1060041,0
2017-08-14,7.1953,7.23,7.0464,7.1457,462846,0
2017-08-15,7.096,7.1208,6.9968,6.9968,456928,0
2017-08-16,7.096,7.1457,7.0464,7.0464,364369,0
2017-08-17,7.096,7.1457,6.8479,6.8479,863520,0
2017-08-18,7.0464,7.0464,6.8975,6.8975,813269,0
2017-08-21,7.096,7.1457,6.8975,6.9472,1019385,0
2017-08-22,7.096,7.1457,7.0464,7.096,687991,0
2017-08-23,7.1457,7.2449,7.1457,7.1953,410576,0
2017-08-24,7.3442,7.4434,7.3193,7.3938,507728,0
2017-08-25,7.493,7.6915,7.493,7.6419,244872,0
2017-08-28,7.7411,7.7908,7.5923,7.6419,307227,0
2017-08-29,7.6419,7.6915,7.5923,7.6419,296178,0
2017-08-30,7.5923,7.5923,7.4434,7.493,332495,0
2017-08-31,7.5426,7.6171,7.493,7.5426,455371,0
2017-09-01,7.5923,7.6419,7.493,7.493,315357,0
2017-09-05,7.5923,7.6667,7.493,7.6419,447132,0
2017-09-06,7.6419,7.7908,7.6419,7.7411,396582,0
2017-09-07,7.89,8.0389,7.8652,7.9892,813976,0
2017-09-08,7.9396,8.0141,7.89,7.9396,680062,0
2017-09-11,7.9396,8.0389,7.8404,7.89,475464,0
2017-09-12,7.9396,8.0389,7.8404,7.89,448680,0
2017-09-13,8.0389,8.0399,7.9148,7.9892,534263,0
2017-09-14,7.9892,8.0389,7.89,7.89,275703,0
2017-09-15,7.9396,8.0389,7.89,7.89,398559,0
2017-09-18,7.89,8.0389,7.8652,7.89,657008,0
2017-09-19,7.9892,8.0637,7.9396,7.9396,484173,0
2017-09-20,8.0389,8.0885,7.9396,8.0389,886149,0
2017-09-21,8.0389,8.0389,7.9892,7.9892,188811,0
2017-09-22,7.9892,7.9892,7.89,7.89,488227,0
2017-09-25,7.95,8,7.85,7.85,309795,0
2017-09-26,7.85,7.85,7.7,7.7,325928,0
2017-09-27,7.75,7.85,7.65,7.7,460894,0
2017-09-28,7.85,7.975,7.825,7.95,572363,0
2017-09-29,8.05,8.25,8.025,8.1,951919,0
2017-10-02,8.05,8.125,8,8.05,607416,0
2017-10-03,8.05,8.1,8,8.05,1991780,0
2017-10-04,8.05,8.15,8.05,8.05,673081,0
2017-10-05,8.05,8.15,8.025,8.15,1358250,0
2017-10-06,8.05,8.1,7.95,8.05,576211,0
2017-10-09,8.05,8.1,8,8,281374,0
2017-10-10,8.05,8.1,8.05,8.05,303516,0
2017-10-11,8.15,8.2,8.1,8.15,313909,0
2017-10-12,8.1,8.15,8.075,8.15,277550,0
2017-10-13,8.15,8.45,8.15,8.25,898470,0
2017-10-16,8.35,8.65,8.325,8.6,626186,0
2017-10-17,8.6,8.6,8.5,8.5,379495,0
2017-10-18,8.5,8.55,8.4,8.45,252194,0
2017-10-19,8.45,8.6,8.4,8.52,422163,0
2017-10-20,8.5,8.55,8.45,8.45,156649,0
2017-10-23,8.45,8.5,8.3,8.3,221980,0
2017-10-24,8.4,8.4,8.3,8.35,187696,0
2017-10-25,8.25,8.3,8.2,8.2,260664,0
2017-10-26,8.2,8.2301,8.1,8.15,159140,0
2017-10-27,8.15,8.3,8.1075,8.2,314779,0
2017-10-30,8.3,8.4,8.2,8.2,463784,0
2017-10-31,8.35,8.45,8.2,8.35,599269,0
2017-11-01,8.4,8.5,8.4,8.45,185522,0
2017-11-02,8.45,8.5,8.3,8.35,442910,0
2017-11-03,8.25,8.3,8.125,8.2,451153,0
2017-11-06,8.25,8.4,8.2,8.25,402666,0
2017-11-07,8.35,8.4,8.275,8.35,338656,0
2017-11-08,8.5,8.55,8.45,8.5,272803,0
2017-11-09,8.45,8.5,8.4,8.45,168974,0
2017-11-10,8.45,8.5,8.4,8.4,219463,0
