Date,Open,High,Low,Close,Volume,OpenInt
2014-08-11,9.65,9.65,9.627,9.65,4800,0
2014-08-12,9.65,9.66,9.6,9.6,7300,0
2014-08-13,9.61,9.61,9.6,9.6,11811,0
2014-08-14,9.6,9.65,9.6,9.6,2398,0
2014-08-15,9.6,9.6,9.6,9.6,2350,0
2014-08-18,9.61,9.61,9.61,9.61,500,0
2014-08-20,9.7,9.7,9.6,9.65,3550,0
2014-08-21,9.75,10.19,9.61,9.75,14750,0
2014-08-22,9.81,9.91,9.8,9.85,14675,0
2014-08-25,11.65,11.65,9.8,9.9,1043316,0
2014-08-26,9.89,9.89,9.83,9.85,22780,0
2014-08-27,9.89,10.01,9.84,9.84,14120,0
2014-08-28,9.85,9.94,9.85,9.94,18010,0
2014-08-29,9.89,9.95,9.89,9.945,49142,0
2014-09-02,9.95,9.95,9.923,9.93,11344,0
2014-09-03,9.94,9.94,9.875,9.9,6650,0
2014-09-04,9.9,9.9,9.88,9.88,11946,0
2014-09-05,9.94,9.94,9.86,9.86,20693,0
2014-09-08,9.9,10.35,9.9,9.9,3741,0
2014-09-09,9.97,9.97,9.88,9.9,112218,0
2014-09-10,9.94,9.94,9.89,9.89,2715926,0
2014-09-11,9.94,9.96,9.88,9.9,42526,0
2014-09-12,9.9,9.92,9.89,9.9,7100,0
2014-09-15,9.9,9.92,9.87,9.88,5600,0
2014-09-16,9.88,9.89,9.86,9.86,4800,0
2014-09-17,9.86,9.98,9.85,9.87,494201,0
2014-09-18,9.99,9.99,9.85,9.95,20314,0
2014-09-19,9.9,9.915,9.9,9.915,4804,0
2014-09-22,9.9,9.92,9.9,9.92,1851,0
2014-09-23,9.999,9.999,9.91,9.91,5300,0
2014-09-24,9.88,9.88,9.86,9.87,7040,0
2014-09-26,9.87,9.93,9.86,9.9,18851,0
2014-09-29,9.85,9.866,9.85,9.866,601,0
2014-09-30,9.89,9.89,9.89,9.89,200,0
2014-10-01,9.89,9.89,9.89,9.89,350,0
2014-10-02,9.9,9.9,9.87,9.87,35902,0
2014-10-03,9.91,10,9.91,9.93,136480,0
2014-10-06,10,10,9.86,9.87,98580,0
2014-10-07,9.94,9.94,9.87,9.87,11750,0
2014-10-08,9.93,9.93,9.87,9.9,17900,0
2014-10-09,9.87,9.9,9.87,9.87,3900,0
2014-10-10,9.9,9.9,9.87,9.9,4800,0
2014-10-13,9.96,9.96,9.86,9.86,8461,0
2014-10-14,9.91,9.98,9.85,9.85,4601,0
2014-10-15,9.85,9.86,9.8,9.85,103793,0
2014-10-16,9.79,9.79,9.17,9.7,119519,0
2014-10-17,9.76,9.79,9.66,9.79,12562,0
2014-10-20,9.75,9.81,9.66,9.81,1663,0
2014-10-21,9.763,9.83,9.763,9.83,701,0
2014-10-22,9.82,9.84,9.82,9.84,1210,0
2014-10-23,9.85,9.85,9.82,9.83,500,0
2014-10-24,9.83,9.85,9.83,9.85,4700,0
2014-10-27,9.9,10.153,9.9,10.153,57065,0
2014-10-28,10.2,10.2,9.95,10.115,22917,0
2014-10-29,10.11,10.15,9.82,10,35109,0
2014-10-30,10.05,10.15,9.95,10.15,34100,0
2014-10-31,9.969,10.08,9.969,10.08,5903,0
2014-11-03,10.051,10.075,9.951,10.01,8808,0
2014-11-06,10,10,10,10,2501,0
2014-11-07,10.05,10.05,10.05,10.05,250,0
2014-11-10,10.05,10.05,10.05,10.05,1064,0
2014-11-11,10.14,10.14,10.14,10.14,500,0
2014-11-12,10.122,10.122,10.056,10.07,4101,0
2014-11-13,10.15,10.15,10,10,3470,0
2014-11-14,10.086,10.1,10,10.1,1851,0
2014-11-17,10.05,10.1,10.036,10.1,3332,0
2014-11-18,10.05,10.15,10,10.065,6022,0
2014-11-19,10.15,10.15,10.14,10.14,1218,0
2014-11-20,10.15,10.15,10.15,10.15,350,0
2014-11-21,10.15,10.2,10.07,10.2,8129,0
2014-11-24,10.19,10.26,10.19,10.24,12971,0
2014-11-26,10.25,10.25,10.24,10.24,910,0
2014-11-28,10.25,10.25,10.142,10.178,6401,0
2014-12-01,10.28,10.28,10.14,10.235,14860,0
2014-12-02,10.25,10.25,10.19,10.25,16752,0
2014-12-03,10.29,10.29,10.244,10.25,4141,0
2014-12-04,10.3,10.3,10.14,10.14,7150,0
2014-12-05,10.31,10.33,10.2,10.33,1501,0
2014-12-08,10.275,10.3,10.275,10.3,1302,0
2014-12-09,10.32,10.32,10.15,10.32,19300,0
2014-12-10,10.39,10.765,10.35,10.48,4053,0
2014-12-11,10.54,10.54,10.54,10.54,251,0
2014-12-12,10.35,11.02,10.35,10.75,36651,0
2014-12-15,10.83,10.83,10.3,10.4,4352,0
2014-12-16,10.46,10.49,10.44,10.49,2302,0
2014-12-17,10.45,10.59,10.13,10.56,6915,0
2014-12-18,10.4,10.5,10.08,10.34,26861,0
2014-12-19,10.46,10.46,10.21,10.29,3804,0
2014-12-22,10.2,10.35,10.14,10.33,17847,0
2014-12-23,10.3,10.35,10.3,10.35,2300,0
2014-12-26,10.35,10.35,10.228,10.35,500,0
2014-12-29,10.35,10.35,10.35,10.35,111,0
2014-12-30,10.25,10.36,10.25,10.35,2205,0
2014-12-31,10.35,10.35,10.26,10.26,502,0
2015-01-05,10.3,10.3,10.25,10.3,302,0
2015-01-06,10.3,10.35,9.83,10.17,21634,0
2015-01-07,10.35,10.35,10.23,10.23,913,0
2015-01-08,10.3,10.45,10.25,10.25,10816,0
2015-01-12,10.27,10.3,10.27,10.3,1305,0
2015-01-13,10.35,10.35,10.25,10.35,12649,0
2015-01-14,10.25,10.26,10.18,10.18,7707,0
2015-01-15,10.299,10.299,10.299,10.299,1105,0
2015-01-16,10.254,10.254,10.254,10.254,581,0
2015-01-20,10.34,10.35,10.26,10.3,16537,0
2015-01-21,10.26,10.37,10.18,10.21,18454,0
2015-01-22,10.24,10.4,10.21,10.21,28266,0
2015-01-23,10.26,10.35,10.25,10.25,23991,0
2015-01-26,10.25,10.3,10.2,10.24,18982,0
2015-01-27,10.18,10.18,10,10,60864,0
2015-01-28,10.055,10.06,9.9,9.9,24817,0
2015-01-29,9.98,9.99,9.9,9.95,90260,0
2015-01-30,9.95,9.959,9.86,9.89,84794,0
2015-02-02,9.91,10.29,9.89,9.97,20807,0
2015-02-03,9.95,9.99,9.94,9.98,27899,0
2015-02-04,9.99,9.99,9.94,9.99,9143,0
2015-02-05,9.95,9.97,9.89,9.91,49885,0
2015-02-06,9.945,9.979,9.93,9.961,55198,0
2015-02-09,9.96,10.01,9.95,10.01,22697,0
2015-02-10,9.957,10,9.957,9.998,16636,0
2015-02-11,9.97,9.98,9.88,9.88,66545,0
2015-02-12,9.92,9.98,9.92,9.93,30485,0
2015-02-13,9.97,10.019,9.92,9.92,103041,0
2015-02-17,9.97,10,9.96,9.99,30023,0
2015-02-18,9.97,10,9.964,10,8243,0
2015-02-19,10.02,10.02,9.95,9.97,24130,0
2015-02-20,9.98,9.99,9.95,9.96,43469,0
2015-02-23,9.98,9.99,9.968,9.97,26915,0
2015-02-24,9.98,10.01,9.95,9.97,35354,0
2015-02-25,9.979,9.98,9.95,9.98,6621,0
2015-02-26,10.01,10.01,9.98,9.989,6580,0
2015-02-27,10.02,10.02,9.96,10.01,11196,0
2015-03-02,9.97,10.03,9.97,10,11000,0
2015-03-03,10,10,9.99,9.99,4600,0
2015-03-04,10,10.05,9.96,9.97,40400,0
2015-03-05,9.97,10,9.96,9.96,32100,0
2015-03-06,10.04,10.04,9.99,10,28800,0
2015-03-09,9.96,9.99,9.96,9.97,8000,0
2015-03-10,9.99,9.99,9.97,9.97,3500,0
2015-03-11,9.99,10,9.96,9.98,17600,0
2015-03-12,9.99,9.99,9.97,9.99,3900,0
2015-03-13,9.98,9.99,9.98,9.98,21500,0
2015-03-16,9.99,10.01,9.99,10.01,36000,0
2015-03-17,10,10,10,10,503900,0
2015-03-18,9.99,10,9.99,10,1500,0
2015-03-19,10,10,9.99,9.99,3200,0
2015-03-20,10.04,10.04,9.99,9.99,5900,0
2015-03-23,10.04,10.04,10,10,700,0
2015-03-24,10,10,9.98,9.98,26100,0
2015-03-25,10.02,10.02,9.99,10.02,6300,0
2015-03-26,9.95,10.03,9.95,10.03,20700,0
2015-03-30,9.97,10,9.97,9.99,7900,0
2015-03-31,9.99,10.01,9.97,10,285800,0
2015-04-01,10.03,10.03,9.99,10,353900,0
2015-04-02,10.03,10.03,9.99,9.99,43200,0
2015-04-06,9.99,10.19,9.99,10,336200,0
2015-04-07,10,10.2,10,10.055,641524,0
2015-04-08,10.06,10.17,10.05,10.08,22800,0
2015-04-09,10.05,10.12,10.05,10.12,26905,0
2015-04-10,10.12,10.12,10.1,10.11,13600,0
2015-04-13,10.11,10.25,10.11,10.15,28400,0
2015-04-14,10.15,10.19,10.14,10.18,15000,0
2015-04-15,10.16,10.29,10.13,10.29,21831,0
2015-04-16,10.14,10.2,10.14,10.2,7410,0
2015-04-17,10.2,10.22,10.15,10.19,8000,0
2015-04-20,10.22,10.25,10.177,10.19,9439,0
2015-04-21,10.25,10.4,10.19,10.4,93850,0
2015-04-22,10.39,10.498,10.3,10.48,154091,0
2015-04-23,10.48,10.53,10.41,10.42,71600,0
2015-04-24,10.43,10.5,10.16,10.47,144100,0
2015-04-27,10.44,10.5,10.39,10.39,37400,0
2015-04-28,10.4,10.63,10.33,10.63,29500,0
2015-04-29,10.44,10.86,10.35,10.69,171500,0
2015-04-30,10.5,10.73,10.5,10.69,188600,0
2015-05-01,10.68,10.75,10.68,10.7,122300,0
2015-05-04,10.61,10.7,10.6,10.6,400,0
2015-05-05,10.7,10.75,10.6,10.65,31200,0
2015-05-06,10.6,10.65,10.59,10.65,305131,0
2015-05-07,10.65,10.65,10.6,10.62,100832,0
2015-05-08,10.62,10.65,10.53,10.59,14200,0
2015-05-11,10.6,10.65,10.46,10.56,92300,0
2015-05-12,10.89,10.89,10.43,10.5,244214,0
2015-05-13,10.59,10.67,10.48,10.59,25200,0
2015-05-14,10.6,10.65,10.55,10.59,206500,0
2015-05-15,10.5,10.56,10.349,10.39,114192,0
2015-05-18,10.5,10.75,10.49,10.59,269684,0
2015-05-19,10.68,10.68,10.55,10.63,26300,0
2015-05-20,10.4,10.73,10.4,10.66,123800,0
2015-05-21,10.67,10.7,10.5,10.65,83100,0
2015-05-22,10.68,10.69,10.6,10.69,63700,0
2015-05-26,10.59,10.65,10.59,10.64,27826,0
2015-05-27,10.57,10.7,10.56,10.68,28800,0
2015-05-28,10.65,10.71,10.65,10.71,44437,0
2015-05-29,10.71,10.72,10.65,10.7,25500,0
2015-06-01,10.71,10.71,10.64,10.64,2000,0
2015-06-02,10.67,10.67,10.61,10.64,6303,0
2015-06-03,10.7,10.7,10.66,10.7,70200,0
2015-06-04,10.67,10.7,10.65,10.7,46200,0
2015-06-05,10.62,10.66,10.61,10.65,42400,0
2015-06-08,10.66,10.66,10.57,10.57,29900,0
2015-06-09,10.57,10.65,10.405,10.54,57789,0
2015-06-10,10.52,10.55,10.5,10.55,14555,0
2015-06-11,10.5,10.66,10.4,10.66,154703,0
2015-06-12,10.58,10.65,10.47,10.59,184000,0
2015-06-15,10.6,10.6,10.43,10.6,32900,0
2015-06-16,10.54,10.65,10.52,10.52,95700,0
2015-06-17,10.44,10.6,10.4,10.5,21400,0
2015-06-18,10.43,10.5,10.41,10.41,3200,0
2015-06-19,10.49,10.5,10.41,10.5,35700,0
2015-06-22,10.46,10.6,10.43,10.5,123400,0
2015-06-23,10.53,10.53,10.4,10.47,47926,0
2015-06-24,10.42,10.49,10.4,10.4,80800,0
2015-06-25,10.49,10.5,10.3,10.35,84100,0
2015-06-26,10.43,10.46,10.38,10.39,58400,0
2015-06-29,10.35,10.43,10.23,10.36,72400,0
2015-06-30,10.4,10.565,10.26,10.41,99066,0
2015-07-01,10.46,10.49,10.29,10.33,2900,0
2015-07-02,10.39,10.5,10.22,10.37,3100,0
2015-07-06,10.46,10.49,10.17,10.49,40900,0
2015-07-07,10.4,10.4,10.21,10.32,42500,0
2015-07-08,10.36,10.36,10.3,10.32,7200,0
2015-07-09,10.35,10.35,10.28,10.28,1700,0
2015-07-10,10.39,10.47,10.32,10.33,10300,0
2015-07-13,10.37,10.37,10.29,10.29,1700,0
2015-07-14,10.31,10.35,10.3,10.34,4101,0
2015-07-15,10.34,10.4,10.31,10.34,4207,0
2015-07-16,10.33,10.33,10.26,10.29,3400,0
2015-07-17,10.28,10.31,10.21,10.3,7000,0
2015-07-20,10.26,10.3,10.21,10.27,4400,0
2015-07-21,10.23,10.3,10.23,10.24,2000,0
2015-07-22,10.25,10.29,10.22,10.25,1000,0
2015-07-23,10.28,10.31,10.24,10.27,3000,0
2015-07-24,10.24,10.26,10.19,10.25,3700,0
2015-07-27,10.23,10.56,10.19,10.26,131100,0
2015-07-28,10.31,10.31,10.15,10.21,108100,0
2015-07-29,10.35,10.35,10.19,10.24,3100,0
2015-07-30,10.2,10.29,10.18,10.28,41000,0
2015-07-31,10.22,10.4,10.2,10.24,60000,0
2015-08-03,10.25,10.3,10.2,10.27,99649,0
2015-08-04,10.25,10.29,10.2,10.27,27800,0
2015-08-05,10.26,10.3,10.21,10.25,17700,0
2015-08-06,10.25,10.29,10.22,10.29,14896,0
2015-08-07,10.27,10.3,10.06,10.17,47400,0
2015-08-10,10.21,10.29,10.21,10.25,2300,0
2015-08-11,10.29,10.3,10.25,10.283,18855,0
2015-08-12,10.28,10.28,10.23,10.26,10300,0
2015-08-13,10.27,10.3,10.18,10.22,42600,0
2015-08-14,10.19,10.2,10.19,10.2,500,0
2015-08-17,10.18,10.24,10.18,10.2,22300,0
2015-08-18,10.23,10.29,10.18,10.25,11300,0
2015-08-19,10.2,10.28,10.15,10.21,66500,0
2015-08-20,10.2,10.2,10.12,10.13,114200,0
2015-08-21,10.12,10.2,10.06,10.13,47500,0
2015-08-24,10.12,10.22,10.096,10.18,20777,0
2015-08-25,10.15,10.49,10.13,10.31,111400,0
2015-08-26,10.29,10.46,10.22,10.46,47800,0
2015-08-27,10.45,10.49,10.31,10.4,75300,0
2015-08-28,10.36,10.53,10.35,10.42,280400,0
2015-08-31,10.37,10.44,10.32,10.44,20700,0
2015-09-01,10.4,10.49,10.4,10.46,113100,0
2015-09-02,10.55,10.55,10.4,10.42,192500,0
2015-09-03,10.41,10.43,10.4,10.43,25500,0
2015-09-04,10.34,10.44,10.34,10.4,13400,0
2015-09-08,10.5,10.5,10.4,10.42,70300,0
2015-09-09,10.46,10.58,10.4,10.43,710600,0
2015-09-10,10.39,10.48,10.39,10.41,123516,0
2015-09-11,10.41,10.44,10.4,10.44,92700,0
2015-09-14,10.45,10.53,10.41,10.47,3100,0
2015-09-15,10.45,10.49,10.36,10.45,107500,0
2015-09-16,10.47,10.47,10.4,10.43,9700,0
2015-09-17,10.41,10.46,10.4,10.45,38200,0
2015-09-18,10.32,10.45,10.32,10.45,88700,0
2015-09-21,10.46,10.46,10.4,10.41,112600,0
2015-09-22,10.35,10.5,10.35,10.47,43800,0
2015-09-23,10.4,10.5,10.39,10.41,66900,0
2015-09-24,10.42,10.48,10.35,10.46,9623,0
2015-09-25,10.53,10.53,10.33,10.43,3200,0
2015-09-28,10.42,10.42,10.2,10.32,25664,0
2015-09-29,10.34,10.42,10.28,10.28,12300,0
2015-09-30,10.29,10.43,10.29,10.38,20800,0
2015-10-01,10.4,10.4,10.31,10.34,1500,0
2015-10-02,10.34,10.37,10.3,10.3,3600,0
2015-10-05,10.36,10.49,10.31,10.38,44876,0
2015-10-06,10.39,10.4,10.33,10.4,16400,0
2015-10-07,10.39,10.47,10.31,10.47,27800,0
2015-10-08,10.41,10.41,10.34,10.39,2800,0
2015-10-09,10.4,10.4,10.27,10.3,25600,0
2015-10-12,10.3,10.3,10.25,10.26,4000,0
2015-10-13,10.26,10.33,10.24,10.33,52100,0
2015-10-14,10.31,10.35,10.23,10.26,274100,0
2015-10-15,10.3,10.34,10.21,10.25,6600,0
2015-10-16,10.21,10.28,10.2,10.25,16900,0
2015-10-19,10.21,10.29,10.17,10.28,128200,0
2015-10-20,10.27,10.3,10.2,10.25,53514,0
2015-10-21,10.28,10.3,10,10.25,49200,0
2015-10-22,10.28,10.28,10.19,10.2,20900,0
2015-10-23,10.21,10.25,10.13,10.18,123900,0
2015-10-26,10.04,10.2,10.04,10.13,28900,0
2015-10-27,10.1,10.19,10.1,10.1,158200,0
2015-10-28,10.13,10.18,10.12,10.13,46300,0
2015-10-29,10.13,10.18,10.01,10.07,51700,0
2015-10-30,10.07,10.12,10.02,10.02,207500,0
2015-11-02,10.01,10.17,10.01,10.13,15185,0
2015-11-03,10.11,10.17,10.11,10.12,8000,0
2015-11-04,10.16,10.16,10.09,10.09,6109,0
2015-11-05,10.1,10.15,10.08,10.1,11700,0
2015-11-06,10.07,10.16,10.07,10.13,5400,0
2015-11-09,10.06,10.16,10.06,10.15,13167,0
2015-11-10,10.11,10.18,10.11,10.18,3700,0
2015-11-11,10.17,10.18,10,10.18,21200,0
2015-11-12,10.1,10.15,10.02,10.03,28500,0
2015-11-13,10.04,10.09,9.99,10.01,77200,0
2015-11-16,10.05,10.08,10.01,10.05,74800,0
2015-11-17,10.11,10.11,10.02,10.07,4800,0
2015-11-18,10.01,10.12,10,10.07,182400,0
2015-11-19,10.06,10.08,10.03,10.07,10000,0
2015-11-20,10.04,10.07,10.04,10.04,2100,0
2015-11-23,10,10.07,10,10.07,1211200,0
2015-11-24,10.06,10.07,10.01,10.01,9100,0
2015-11-25,10.08,10.08,9.99,10.01,240300,0
2015-11-27,10.01,10.03,10,10.02,11000,0
2015-11-30,10.02,10.07,10,10.01,301600,0
2015-12-01,10.01,10.04,10.01,10.01,17075,0
2015-12-02,10,10.03,10,10.01,5661,0
2015-12-03,10.04,10.05,9.99,10.02,640898,0
2015-12-04,10.02,10.02,9.96,9.97,1206600,0
2015-12-07,9.95,10.02,9.95,9.99,24900,0
2015-12-08,9.96,10,9.94,9.99,32962,0
2015-12-09,10,10.02,9.99,10.01,7300,0
2015-12-10,9.98,10.03,9.95,10.02,9000,0
2015-12-11,10.02,10.04,9.97,10,23700,0
2015-12-14,9.96,10.02,9.95,9.97,146397,0
2015-12-15,9.97,10.01,9.95,9.97,111000,0
2015-12-16,9.96,9.99,9.95,9.96,57600,0
2015-12-17,9.97,9.99,9.97,9.99,10500,0
2015-12-18,9.97,9.99,9.92,9.96,169600,0
2015-12-21,9.94,9.98,9.88,9.94,250300,0
2015-12-22,9.94,9.98,9.92,9.97,42099,0
2015-12-23,9.98,9.99,9.97,9.99,29100,0
2015-12-24,9.99,9.99,9.95,9.96,9504,0
2015-12-28,9.94,9.97,9.8,9.93,425030,0
2015-12-29,9.96,10.01,9.96,9.97,16319,0
2015-12-30,9.95,9.986,9.95,9.98,800,0
2015-12-31,9.98,9.99,9.9,9.96,43030,0
2016-01-04,9.92,9.964,9.9,9.9,1102,0
2016-01-05,9.92,9.956,9.91,9.92,3043,0
2016-01-06,9.9,9.99,9.9,9.96,19521,0
2016-01-07,9.95,9.99,9.95,9.97,19379,0
2016-01-08,9.9116,10,9.91,10,6212,0
2016-01-11,9.94,9.986,9.93,9.968,115574,0
2016-01-12,9.93,9.98,9.9,9.95,345461,0
2016-01-13,9.93,9.97,9.92,9.97,463632,0
2016-01-14,9.9,9.97,9.9,9.97,8002,0
2016-01-15,9.9,9.99,9.9,9.97,36500,0
2016-01-19,9.98,9.98,9.94,9.97,4600,0
2016-01-20,9.963,9.995,9.95,9.97,38554,0
2016-01-21,9.99,10,9.95,10,169334,0
2016-01-22,10,10,9.95,9.99,25386,0
2016-01-25,9.989,10,9.989,10,4800,0
2016-01-26,10.01,10.01,9.98,9.98,923,0
2016-01-27,10,10.01,9.95,9.99,45927,0
2016-01-28,10.07,10.07,9.95,9.97,2384,0
2016-01-29,10.02,10.02,9.95,9.96,287954,0
2016-02-01,9.97,10,9.95,9.99,229212,0
2016-02-02,9.99,10,9.95,10,102206,0
2016-02-03,10,10,9.97,9.99,2509,0
2016-02-04,10,10,9.96,9.98,37388,0
2016-02-05,9.98,9.99,9.97,9.98,3007,0
2016-02-08,9.95,10,9.95,9.98,146520,0
2016-02-09,9.95,10,9.95,10,44017,0
2016-02-10,10.01,10.01,9.98,10,79758,0
2016-02-11,9.98,10,9.95,9.99,123378,0
2016-02-12,9.98,10,9.96,9.98,14589,0
2016-02-16,9.98,9.997,9.97,9.98,9970,0
2016-02-17,9.96,9.99,9.95,9.95,103449,0
2016-02-18,9.98,10,9.97,9.97,4807,0
2016-02-19,9.97,9.98,9.96,9.98,8772,0
2016-02-22,9.98,9.98,9.95,9.98,31131,0
2016-02-23,9.98,9.98,9.95,9.98,9565,0
2016-02-24,9.95,9.99,9.95,9.96,78966,0
2016-02-25,9.94,9.989,9.94,9.98,79705,0
2016-02-26,9.98,10,9.97,9.9889,33559,0
2016-02-29,10,10.01,9.98,9.98,6536,0
2016-03-01,9.99,10,9.94,9.99,288749,0
2016-03-02,10,10,9.99,9.99,2600,0
2016-03-03,9.99,9.99,9.97,9.98,28020,0
2016-03-04,9.98,10,9.98,9.98,34423,0
2016-03-07,9.98,10.0001,9.98,9.99,75469,0
2016-03-08,10.05,10.05,9.96,9.9889,19725,0
2016-03-09,10,10,9.97,9.97,39569,0
2016-03-10,9.97,9.98,9.97,9.97,40732,0
2016-03-11,9.99,10.02,9.96,9.98,133951,0
2016-03-14,9.98,10.06,9.98,9.998,48689,0
2016-03-15,9.98,10,9.9789,9.98,154578,0
2016-03-16,9.98,9.989,9.97,9.98,126451,0
2016-03-17,10,10.09,9.98,10,27950,0
2016-03-18,10,10,9.99,9.99,15400,0
2016-03-21,10.2,10.255,9.99,10.06,725096,0
2016-03-22,10.06,10.06,10,10.03,434184,0
2016-03-23,10.01,10.0689,10,10.03,300233,0
2016-03-24,10.01,10.0684,10,10.04,380223,0
2016-03-28,10.05,10.06,10.01,10.04,230171,0
2016-03-29,10.0224,10.06,10,10.02,541602,0
2016-03-30,10.05,10.06,9.99,10.05,536025,0
2016-03-31,10.05,10.06,10.02,10.04,838490,0
2016-04-01,10,10.07,10,10.07,286739,0
2016-04-04,10.03,10.06,10.01,10.02,557637,0
2016-04-05,10,10.06,10,10.06,205071,0
2016-04-06,10.04,10.06,10,10.04,112395,0
2016-04-07,10.01,10.06,10.01,10.04,120495,0
2016-04-08,10.06,10.06,9.98,10.03,322024,0
2016-04-11,10.06,10.06,9.99,9.99,104219,0
2016-04-12,9.98,10.03,9.98,10.02,332229,0
2016-04-13,10.02,10.05,9.9915,10.05,409931,0
2016-04-14,10,10.04,9.98,10.03,444138,0
2016-04-15,10.01,10.05,10,10.03,416579,0
2016-04-18,10.03,10.05,10.03,10.03,271409,0
2016-04-19,10.04,10.05,10.01,10.02,202192,0
2016-04-20,9.98,10.04,9.98,10.01,119305,0
2016-04-21,10.01,10.0124,9.99,10,58824,0
2016-04-22,10,10,9.98,10,62371,0
2016-04-25,10,10.01,9.98,10,122956,0
2016-04-26,10,10.02,9.98,10,471279,0
2016-04-27,10,10.01,9.98,10.01,586368,0
2016-04-28,10.03,10.03,9.99,10.03,777891,0
2016-04-29,10.0199,10.02,10,10.005,30068,0
2016-05-02,10.0489,10.0489,10,10,78287,0
2016-05-03,9.98,10.02,9.98,10.01,128264,0
2016-05-04,10.01,10.05,10,10.02,2115600,0
2016-05-05,9.99,10.02,9.98,10,74983,0
2016-05-06,10.0093,10.05,10,10.04,60106,0
2016-05-09,10.01,10.03,10.01,10.03,33289,0
2016-05-10,10.03,10.03,9.98,9.98,62890,0
2016-05-11,9.97,10,9.93,9.9501,157402,0
2016-05-12,9.99,9.99,9.85,9.9,122115,0
2016-05-13,9.87,9.92,9.81,9.89,131683,0
2016-05-16,9.87,9.89,9.73,9.79,320458,0
2016-05-17,9.7701,9.79,9.57,9.67,72992,0
2016-05-18,9.95,9.99,9.95,9.96,1975247,0
2016-05-19,9.96,9.99,9.96,9.96,330398,0
2016-05-20,9.96,9.98,9.96,9.96,535207,0
2016-05-23,9.9733,9.99,9.96,9.96,128079,0
2016-05-24,10,10,9.96,9.98,153102,0
2016-05-25,9.99,9.99,9.95,9.97,1287830,0
2016-05-26,9.97,9.98,9.95,9.97,694486,0
2016-05-27,9.96,10,9.96,9.99,236914,0
2016-05-31,9.99,9.99,9.91,9.95,146188,0
2016-06-01,9.92,9.97,9.9,9.92,34900,0
2016-06-02,9.92,10.01,9.92,10,1134216,0
2016-06-03,9.99,9.99,9.86,9.89,131361,0
2016-06-06,9.89,9.9899,9.89,9.91,48209,0
2016-06-07,9.94,10,9.93,9.97,108152,0
2016-06-08,9.93,9.93,9.64,9.66,116255,0
2016-06-09,9.63,9.63,9.24,9.33,405568,0
2016-06-10,9.35,9.69,9.1,9.55,30800,0
2016-06-13,9.72,9.85,9.54,9.71,448573,0
2016-06-14,10.39,10.39,9.62,9.65,600843,0
2016-06-15,9.8,9.8,9.56,9.65,542818,0
2016-06-16,9.58,9.71,9.58,9.66,573516,0
2016-06-17,9.68,9.7,9.51,9.58,99318,0
2016-06-20,9.65,9.65,9.31,9.4,225387,0
2016-06-21,9.4,9.58,9.34,9.45,101153,0
2016-06-22,9.4167,9.57,9.38,9.405,176543,0
2016-06-23,9.45,9.59,9.4001,9.54,238129,0
2016-06-24,9.14,9.46,9.14,9.32,103647,0
2016-06-27,9.37,9.37,9.07,9.15,137223,0
2016-06-28,9.19,9.3,9.19,9.2,48143,0
2016-06-29,9.26,9.33,9.03,9.06,80603,0
2016-06-30,9.062,9.1,8.85,8.98,144737,0
2016-07-01,9.01,9.22,8.93,8.995,296653,0
2016-07-05,9.05,9.05,8.8614,8.92,41777,0
2016-07-06,8.91,9.15,8.51,8.73,170351,0
2016-07-07,8.89,8.89,8.41,8.54,84000,0
2016-07-08,8.56,8.72,8.48,8.63,188139,0
2016-07-11,8.58,8.76,8.5,8.69,432440,0
2016-07-12,8.68,8.75,8.6201,8.6801,57201,0
2016-07-13,8.704,8.8,8.69,8.69,172702,0
2016-07-14,8.7,8.75,8.42,8.65,221010,0
2016-07-15,8.5992,8.73,8.52,8.65,17203,0
2016-07-18,8.65,8.94,8.64,8.71,81779,0
2016-07-19,8.67,8.83,8.6,8.71,31599,0
2016-07-20,8.73,8.8399,8.682,8.81,19672,0
2016-07-21,8.8,9.07,8.7,9.04,136200,0
2016-07-22,9.04,9.5,9.01,9.49,210623,0
2016-07-25,9.48,9.5525,9.2,9.3,420572,0
2016-07-26,9.32,9.33,9.15,9.27,342827,0
2016-07-27,9.33,9.33,9.15,9.17,18592,0
2016-07-28,9.17,9.26,9.018,9.23,31519,0
2016-07-29,9.2,9.49,9.09,9.45,70159,0
2016-08-01,9.41,9.5,9.16,9.39,110957,0
2016-08-02,9.4,9.4,9.23,9.3,121098,0
2016-08-03,9.35,9.35,9.16,9.2,157977,0
2016-08-04,9.12,9.25,9.05,9.18,41638,0
2016-08-05,9.22,9.24,9.11,9.215,47195,0
2016-08-08,9.225,9.2595,9.18,9.22,110909,0
2016-08-09,9.08,9.08,7.43,7.88,1265706,0
2016-08-10,8.12,8.65,7.47,8.41,433902,0
2016-08-11,8.45,8.7492,8.23,8.72,163131,0
2016-08-12,8.71,8.91,8.47,8.83,481826,0
2016-08-15,9.09,9.09,8.86,8.96,132635,0
2016-08-16,9.18,9.18,8.94,9,281444,0
2016-08-17,9,9.19,8.63,8.74,315210,0
2016-08-18,8.67,8.95,8.67,8.82,90235,0
2016-08-19,8.86,8.95,8.84,8.94,42049,0
2016-08-22,8.91,9.18,8.9,9.05,97172,0
2016-08-23,9.05,9.14,8.97,9.01,96893,0
2016-08-24,9,9.1299,8.965,9,66571,0
2016-08-25,8.98,9.06,8.85,8.9,58702,0
2016-08-26,8.91,9.14,8.76,8.94,102184,0
2016-08-29,8.86,9.01,8.86,8.97,24247,0
2016-08-30,8.93,9.08,8.71,9.02,65667,0
2016-08-31,9.04,9.04,8.95,8.95,88485,0
2016-09-01,9.05,9.05,8.89,8.97,57932,0
2016-09-02,8.93,9.01,8.84,8.88,15192,0
2016-09-06,8.93,9.24,8.86,9,526402,0
2016-09-07,9.01,9.01,8.79,8.88,260214,0
2016-09-08,8.91,8.95,8.7,8.88,1012451,0
2016-09-09,8.8,8.895,8.54,8.79,451808,0
2016-09-12,8.73,8.99,8.695,8.83,155582,0
2016-09-13,8.84,9.02,8.81,8.88,229203,0
2016-09-14,8.86,9.24,8.85,8.9,358582,0
2016-09-15,8.9,8.98,8.8,8.89,545815,0
2016-09-16,9.03,9.03,8.4,8.48,1765416,0
2016-09-19,8.48,8.71,8.35,8.37,142057,0
2016-09-20,8.49,8.499,8.15,8.22,63536,0
2016-09-21,8.26,8.43,8.02,8.39,101784,0
2016-09-22,8.357,8.52,8.215,8.45,47815,0
2016-09-23,8.47,8.59,8.24,8.3,56432,0
2016-09-26,8.32,8.32,8.22,8.25,35871,0
2016-09-27,8.29,8.29,8.15,8.23,36121,0
2016-09-28,8.27,8.4,8.2,8.29,27055,0
2016-09-29,8.3,8.555,8.17,8.2,187324,0
2016-09-30,8.19,8.35,8.12,8.24,101900,0
2016-10-03,8.22,8.33,8.06,8.25,53935,0
2016-10-04,8.21,8.33,8.08,8.32,56618,0
2016-10-05,8.32,8.4,8.08,8.11,129309,0
2016-10-06,8.23,8.24,7.99,8.06,49630,0
2016-10-07,8.02,8.06,7.81,7.93,75116,0
2016-10-10,7.75,7.99,7.75,7.84,155599,0
2016-10-11,7.83,7.98,7.78,7.8,52127,0
2016-10-12,7.82,7.82,7.56,7.76,59027,0
2016-10-13,7.76,7.94,7.56,7.78,29057,0
2016-10-14,7.83,8.08,7.79,7.93,34120,0
2016-10-17,7.8,8.21,7.8,7.85,50458,0
2016-10-18,7.73,8.23,7.72,7.93,120950,0
2016-10-19,7.97,8.26,7.68,8.02,159967,0
2016-10-20,8.16,8.16,7.76,7.91,147515,0
2016-10-21,7.86,8.04,7.77,7.8,55578,0
2016-10-24,7.83,7.91,7.68,7.74,17597,0
2016-10-25,7.68,7.83,7.65,7.73,13434,0
2016-10-26,7.67,7.86,7.52,7.59,98868,0
2016-10-27,7.63,7.63,7.47,7.53,54820,0
2016-10-28,7.46,7.69,7.28,7.49,31931,0
2016-10-31,7.53,7.54,7.43,7.52,23921,0
2016-11-01,7.49,7.65,7.32,7.45,48038,0
2016-11-02,7.46,7.7599,7.3,7.41,89299,0
2016-11-03,7.42,7.725,7.31,7.46,68330,0
2016-11-04,7.47,7.7,7.31,7.36,59380,0
2016-11-07,7.44,7.74,7.27,7.4,63899,0
2016-11-08,7.43,7.43,7.13,7.28,50180,0
2016-11-09,7.29,7.46,7.15,7.31,78388,0
2016-11-10,7.34,7.565,7.22,7.5,47910,0
2016-11-11,7.54,7.65,7.17,7.65,96381,0
2016-11-14,7.62,7.94,7.62,7.8,229441,0
2016-11-15,7.78,8.07,7.78,7.98,217448,0
2016-11-16,7.939,8.01,7.915,7.975,44453,0
2016-11-17,7.9,8.4177,7.42,7.75,109869,0
2016-11-18,7.75,8.7939,7.75,7.77,53722,0
2016-11-21,7.77,8.0875,7.62,7.76,82431,0
2016-11-22,7.74,7.91,7.7,7.8,31323,0
2016-11-23,7.79,7.85,7.59,7.75,85680,0
2016-11-25,8.6,8.6,7.66,7.94,7575,0
2016-11-28,7.92,8.04,7.66,7.8,52612,0
2016-11-29,7.84,8.105,7.62,7.75,130645,0
2016-11-30,7.76,7.995,7.49,7.51,168452,0
2016-12-01,7.56,7.735,7.37,7.39,84204,0
2016-12-02,7.43,7.68,7.43,7.5,89605,0
2016-12-05,7.54,7.86,7.39,7.46,51645,0
2016-12-06,7.48,7.7,7.2,7.51,191682,0
2016-12-07,7.74,8.25,7.54,7.98,641219,0
2016-12-08,8.02,8.76,8.02,8.49,707710,0
2016-12-09,8.5,8.81,8.45,8.49,315467,0
2016-12-12,8.43,8.7,8.35,8.45,274361,0
2016-12-13,8.45,8.47,8.31,8.36,160645,0
2016-12-14,8.31,8.62,8.22,8.59,1442683,0
2016-12-15,8.53,8.83,8.47,8.67,166674,0
2016-12-16,8.58,9.2,8.58,9.07,512015,0
2016-12-19,9.01,9.065,8.78,8.86,126014,0
2016-12-20,8.85,9.02,8.75,8.92,60891,0
2016-12-21,8.83,9.28,8.83,9.13,167459,0
2016-12-22,9.1,9.18,8.8399,9.01,111968,0
2016-12-23,9.04,9.25,8.9975,9.07,44575,0
2016-12-27,9,9.08,8.93,9.01,92886,0
2016-12-28,9.5,9.5,8.98,9.34,222300,0
2016-12-29,9.3,9.5,9.08,9.17,93705,0
2016-12-30,9.0369,9.37,9.0369,9.31,54144,0
2017-01-03,9.32,9.56,9,9.48,192187,0
2017-01-04,9.52,9.82,9.47,9.54,99007,0
2017-01-05,9.49,9.6,9.4094,9.56,75884,0
2017-01-06,9.51,9.575,9.35,9.44,41698,0
2017-01-09,9.47,9.47,9.1601,9.33,92860,0
2017-01-10,9.36,9.49,9.29,9.45,46415,0
2017-01-11,9.49,9.59,9.1,9.32,180610,0
2017-01-12,9.34,9.34,8.93,9.29,139425,0
2017-01-13,9.35,9.43,9.221,9.41,61504,0
2017-01-17,9.37,9.42,9.22,9.28,62314,0
2017-01-18,9.39,9.39,9.26,9.31,36495,0
2017-01-19,9.11,9.44,9.08,9.16,115276,0
2017-01-20,9.14,9.37,8.9244,9.23,49396,0
2017-01-23,9.17,9.21,9.04,9.12,34321,0
2017-01-24,8.9302,9.13,8.87,8.96,109411,0
2017-01-25,9,9.26,8.97,9.2,76702,0
2017-01-26,9.02,9.23,8.97,9.16,46805,0
2017-01-27,9.2,9.2,8.99,9,13430,0
2017-01-30,8.9,8.985,8.83,8.93,31418,0
2017-01-31,8.9,9.01,8.9,9.01,34024,0
2017-02-01,9.04,9.36,9.04,9.21,123077,0
2017-02-02,9.2,9.28,9.0608,9.11,47376,0
2017-02-03,9.16,9.3,9.11,9.17,99542,0
2017-02-06,9.19,9.34,9.1,9.3,45095,0
2017-02-07,9.33,9.41,9.151,9.36,79965,0
2017-02-08,9.41,9.46,9.08,9.16,67719,0
2017-02-09,9.05,9.76,9.04,9.57,228768,0
2017-02-10,9.64,9.66,9.3641,9.46,38606,0
2017-02-13,9.55,9.695,9.39,9.46,95094,0
2017-02-14,9.53,9.66,9.46,9.6,47848,0
2017-02-15,9.54,9.84,9.42,9.79,144500,0
2017-02-16,9.87,9.87,9.62,9.68,62634,0
2017-02-17,9.68,9.76,9.395,9.52,91046,0
2017-02-21,9.59,9.63,9.53,9.57,56914,0
2017-02-22,9.62,9.74,9.57,9.63,77845,0
2017-02-23,9.6,9.73,9.6,9.6,87228,0
2017-02-24,9.54,9.65,9.37,9.42,41902,0
2017-02-27,9.51,9.51,9.21,9.27,65838,0
2017-02-28,9.26,9.36,9.16,9.26,36095,0
2017-03-01,9.35,9.51,9.29,9.32,48809,0
2017-03-02,9.34,9.37,9.02,9.18,38062,0
2017-03-03,9.3147,9.3147,9.11,9.21,33452,0
2017-03-06,9.14,9.27,9.03,9.23,34064,0
2017-03-07,9.1401,9.42,9.1401,9.23,129116,0
2017-03-08,9.22,9.27,9.12,9.19,52476,0
2017-03-09,9.26,9.52,9.01,9.05,33322,0
2017-03-10,9.49,9.63,9.15,9.17,146505,0
2017-03-13,9.19,9.26,9.01,9.2,88866,0
2017-03-14,9.34,9.34,8.88,8.94,207736,0
2017-03-15,8.89,9.27,8.84,9.09,96333,0
2017-03-16,9.15,9.38,8.97,9.13,36119,0
2017-03-17,9.07,9.28,9.07,9.19,26688,0
2017-03-20,9.18,9.28,9.01,9.15,44058,0
2017-03-21,9.05,9.15,8.86,8.93,89439,0
2017-03-22,8.8601,8.9125,8.65,8.79,67989,0
2017-03-23,8.79,8.97,8.77,8.93,15092,0
2017-03-24,8.9,9.035,8.66,8.86,44199,0
2017-03-27,8.9,8.9,8.57,8.78,59870,0
2017-03-28,8.74,8.94,8.74,8.79,31270,0
2017-03-29,8.701,8.95,8.701,8.9,22844,0
2017-03-30,8.9,8.92,8.72,8.84,32155,0
2017-03-31,8.7778,8.92,8.75,8.87,24259,0
2017-04-03,8.89,8.91,8.75,8.83,29573,0
2017-04-04,8.82,8.91,8.79,8.83,32762,0
2017-04-05,8.76,8.92,8.73,8.75,40198,0
2017-04-06,8.87,8.92,8.81,8.92,33215,0
2017-04-07,8.87,9.25,8.87,9.2,98193,0
2017-04-10,9.1232,9.36,9.1,9.23,77881,0
2017-04-11,9.225,9.36,9.11,9.12,138867,0
2017-04-12,9.11,9.19,8.88,8.94,91798,0
2017-04-13,8.88,8.99,8.76,8.84,37312,0
2017-04-17,8.81,8.93,8.76,8.76,34148,0
2017-04-18,8.85,8.85,8.64,8.79,63550,0
2017-04-19,8.72,8.97,8.7176,8.8,165666,0
2017-04-20,8.865,8.92,8.77,8.83,142015,0
2017-04-21,8.83,8.97,8.75,8.81,72052,0
2017-04-24,8.9,9.24,8.9,9.15,85170,0
2017-04-25,9.15,9.3798,9.15,9.19,59652,0
2017-04-26,9.13,9.3399,9.11,9.22,30559,0
2017-04-27,9.28,9.33,9.16,9.23,45387,0
2017-04-28,9.14,9.31,9.02,9.11,47092,0
2017-05-01,9.22,9.22,9.03,9.16,18966,0
2017-05-02,9.14,9.28,9.07,9.23,38047,0
2017-05-03,9.23,9.23,9.08,9.2,28761,0
2017-05-04,9.21,9.27,8.97,9.02,38638,0
2017-05-05,9.13,9.2525,9.09,9.19,37143,0
2017-05-08,9.19,9.215,9.15,9.17,35865,0
2017-05-09,9.17,9.25,9.05,9.09,64905,0
2017-05-10,9.1,9.43,9.05,9.22,135488,0
2017-05-11,9.2,9.2899,9.01,9.11,443552,0
2017-05-12,9.12,9.16,8.87,8.96,191295,0
2017-05-15,9.03,9.09,9.01,9.06,53427,0
2017-05-16,9.05,9.07,8.88,9.01,52398,0
2017-05-17,8.97,9.04,8.88,8.98,48701,0
2017-05-18,9.03,9.03,8.89,8.99,54359,0
2017-05-19,9.04,9.08,8.92,9,60286,0
2017-05-22,9,9.13,8.98,9,36240,0
2017-05-23,9,9.02,8.89,8.92,37436,0
2017-05-24,8.94,9.04,8.85,8.9,41458,0
2017-05-25,8.9412,9.06,8.85,8.89,51015,0
2017-05-26,8.87,8.99,8.85,8.93,39045,0
2017-05-30,8.8968,8.905,8.665,8.74,95446,0
2017-05-31,8.69,8.86,8.69,8.8,74659,0
2017-06-01,8.83,8.96,8.763,8.87,104632,0
2017-06-02,8.88,8.915,8.53,8.77,82693,0
2017-06-05,8.82,8.825,8.65,8.73,110503,0
2017-06-06,8.73,8.73,8.36,8.65,51744,0
2017-06-07,8.65,8.76,8.56,8.68,24742,0
2017-06-08,8.66,8.72,8.51,8.68,79651,0
2017-06-09,8.67,8.75,8.65,8.69,66274,0
2017-06-12,8.2,8.94,8.2,8.61,72900,0
2017-06-13,8.54,8.67,8.44,8.62,123984,0
2017-06-14,8.63,8.75,8.4,8.6,151499,0
2017-06-15,8.5,8.88,8.45,8.78,1695767,0
2017-06-16,8.74,9.33,8.52,8.65,342820,0
2017-06-19,8.42,8.63,8.07,8.26,207793,0
2017-06-20,8.195,8.34,8.09,8.28,120481,0
2017-06-21,8.27,8.27,8,8.18,106650,0
2017-06-22,8.23,8.4,8.12,8.26,134547,0
2017-06-23,8.25,8.49,8.03,8.16,2792235,0
2017-06-26,8.12,8.37,8.1,8.24,248113,0
2017-06-27,8.22,8.44,8.19,8.31,77801,0
2017-06-28,8.36,8.55,8.14,8.35,97839,0
2017-06-29,8.36,8.47,8.24,8.32,53865,0
2017-06-30,8.29,8.35,8.215,8.3,41998,0
2017-07-03,8.3,8.43,8.27,8.39,38989,0
2017-07-05,8.35,8.35,8.06,8.06,85210,0
2017-07-06,8.02,8.2,7.97,8.03,149027,0
2017-07-07,7.69,8.1,7.69,8.01,93795,0
2017-07-10,7.95,8.03,7.94,7.95,74417,0
2017-07-11,8,8.065,7.795,8.04,102356,0
2017-07-12,8.09,8.26,7.75,8.25,168625,0
2017-07-13,8.21,8.34,8.1,8.31,80996,0
2017-07-14,8.24,8.37,8.2,8.31,79867,0
2017-07-17,8.35,8.42,8.175,8.36,124785,0
2017-07-18,8.3,8.49,8.2,8.3,32966,0
2017-07-19,8.36,8.47,8.26,8.45,72266,0
2017-07-20,8.42,8.52,8.36,8.4,37127,0
2017-07-21,8.55,8.8,8.29,8.32,63877,0
2017-07-24,8.4026,8.4026,8.2,8.3,47666,0
2017-07-25,8.4,8.52,8.3,8.41,122905,0
2017-07-26,8.45,8.62,8.325,8.44,99066,0
2017-07-27,8.41,8.55,8.26,8.32,70915,0
2017-07-28,8.27,8.41,8.27,8.37,48387,0
2017-07-31,8.34,8.62,8.2,8.35,132700,0
2017-08-01,8.34,8.4392,8.11,8.2,252130,0
2017-08-02,8.16,8.28,8.01,8.2,138841,0
2017-08-03,8.15,8.17,7.89,8.11,92656,0
2017-08-04,8.04,8.19,8.04,8.14,51082,0
2017-08-07,8.08,8.27,8.05,8.17,85169,0
2017-08-08,8.12,8.37,8.04,8.12,75494,0
2017-08-09,7.65,8.15,7.47,7.74,994703,0
2017-08-10,7.7,7.83,7.685,7.7,154884,0
2017-08-11,7.73,7.73,7.45,7.51,183905,0
2017-08-14,7.6,7.6,6.74,7.42,192675,0
2017-08-15,7.39,7.44,7.1801,7.36,217696,0
2017-08-16,7.35,7.4,7.05,7.16,242610,0
2017-08-17,7.16,7.17,7,7.03,91370,0
2017-08-18,7.06,7.41,7.06,7.35,229128,0
2017-08-21,7.38,7.4,7.19,7.27,608056,0
2017-08-22,7.33,7.37,7.15,7.17,183040,0
2017-08-23,7.17,7.23,7.09,7.13,52575,0
2017-08-24,7.18,7.32,7.17,7.28,504300,0
2017-08-25,7.3,7.42,7.24,7.4,643343,0
2017-08-28,7.39,7.4,7.2,7.29,192138,0
2017-08-29,7.27,7.27,7.14,7.25,94638,0
2017-08-30,7.21,7.2999,7.1,7.13,147186,0
2017-08-31,7.18,7.22,7,7.17,1895041,0
2017-09-01,7.14,7.27,7.04,7.21,147252,0
2017-09-05,7.21,7.23,6.98,7.06,254170,0
2017-09-06,7.12,7.21,7.06,7.18,142867,0
2017-09-07,7.16,7.23,6.87,7.17,132857,0
2017-09-08,7.17,7.25,7.01,7.07,137619,0
2017-09-11,7.12,7.2,7.06,7.12,162555,0
2017-09-12,7.14,7.24,7.06,7.12,210271,0
2017-09-13,7.09,7.19,7.04,7.06,132943,0
2017-09-14,7.1,7.13,7.01,7.02,77369,0
2017-09-15,7.04,7.2,6.92,7.2,491811,0
2017-09-18,7.19,7.19,7.04,7.12,143683,0
2017-09-19,7.1,7.23,6.99,7.17,138255,0
2017-09-20,7.2,7.26,7.14,7.19,110638,0
2017-09-21,7.2,7.25,7.01,7.19,70937,0
2017-09-22,7.11,7.38,7.11,7.31,163349,0
2017-09-25,7.34,7.34,7.11,7.27,130383,0
2017-09-26,7.3,7.35,7.16,7.29,218802,0
2017-09-27,7.27,7.34,7.25,7.3,227630,0
2017-09-28,7.28,7.3615,7.22,7.3,133016,0
2017-09-29,7.28,7.33,7.16,7.3,173969,0
2017-10-02,7.34,7.36,7.17,7.31,208701,0
2017-10-03,7.34,7.6,7.21,7.49,522759,0
2017-10-04,7.55,7.75,7.55,7.66,255853,0
2017-10-05,7.7,7.77,7.56,7.62,643029,0
2017-10-06,7.62,7.64,7.51,7.58,222857,0
2017-10-09,7.6,7.65,7.48,7.62,211403,0
2017-10-10,7.67,7.685,7.6,7.61,129717,0
2017-10-11,7.61,7.61,7.5,7.52,129624,0
2017-10-12,7.54,7.551,7.48,7.53,213241,0
2017-10-13,7.61,7.66,7.58,7.6,77172,0
2017-10-16,7.64,7.83,7.61,7.61,71904,0
2017-10-17,7.65,7.73,7.5514,7.6,70315,0
2017-10-18,7.63,7.63,7.58,7.59,51327,0
2017-10-19,7.62,7.64,7.53,7.55,93617,0
2017-10-20,7.63,7.63,7.49,7.54,108329,0
2017-10-23,7.58,7.72,7.39,7.49,90743,0
2017-10-24,7.5,7.57,7.47,7.49,49994,0
2017-10-25,7.45,7.5,7.32,7.41,81685,0
2017-10-26,7.46,7.48,7.4,7.45,55562,0
2017-10-27,7.42,7.5,7.38,7.39,114071,0
2017-10-30,7.37,7.39,7.17,7.23,103419,0
2017-10-31,7.29,7.55,7.25,7.39,105661,0
2017-11-01,7.46,7.54,7.38,7.42,76769,0
2017-11-02,7.44,7.53,7.35,7.5,278854,0
2017-11-03,7.5,7.56,7.45,7.5,87617,0
2017-11-06,7.49,8.05,7.49,8,188286,0
2017-11-07,8.02,8.3,7.85,7.85,427659,0
2017-11-08,7.82,7.92,7.76,7.9,79518,0
2017-11-09,7.84,8.1,7.73,7.79,314595,0
2017-11-10,7.79,7.86,7.71,7.72,55492,0
