Date,Open,High,Low,Close,Volume,OpenInt
2014-11-11,13.757,14.224,13.679,13.984,2167860,0
2014-11-12,13.888,14.022,13.578,13.641,1545803,0
2014-11-13,14.022,14.022,13.446,13.57,1482340,0
2014-11-14,13.469,13.795,13.407,13.485,834539,0
2014-11-17,13.298,13.843,13.29,13.649,1326837,0
2014-11-18,13.937,13.997,13.704,13.78,1658903,0
2014-11-19,13.679,13.991,13.407,13.494,1413743,0
2014-11-20,13.407,13.679,13.407,13.477,814689,0
2014-11-21,13.602,13.634,13.227,13.375,1032327,0
2014-11-24,13.329,13.679,13.314,13.602,809118,0
2014-11-25,13.507,13.734,13.5,13.734,1127330,0
2014-11-26,13.734,13.984,13.649,13.734,342568,0
2014-11-28,13.734,13.795,13.578,13.71,217769,0
2014-12-01,13.649,13.795,13.407,13.664,762341,0
2014-12-02,13.416,13.866,13.416,13.803,549613,0
2014-12-03,13.71,13.913,13.641,13.749,471243,0
2014-12-04,13.634,13.991,13.608,13.937,406668,0
2014-12-05,13.795,13.827,13.578,13.742,506951,0
2014-12-08,13.626,13.795,13.507,13.608,803300,0
2014-12-09,13.446,13.57,13.29,13.461,854412,0
2014-12-10,13.407,13.437,13.213,13.416,482242,0
2014-12-11,13.259,13.437,13.259,13.354,412995,0
2014-12-12,13.245,13.354,13.056,13.15,922996,0
2014-12-15,13.158,13.198,12.77,12.87,1238101,0
2014-12-16,12.864,12.87,12.668,12.787,824388,0
2014-12-17,12.646,12.972,12.545,12.935,718542,0
2014-12-18,12.935,13.012,12.646,12.787,700885,0
2014-12-19,12.747,13.407,12.715,13.337,2028346,0
2014-12-22,13.337,13.345,13.056,13.321,902213,0
2014-12-23,13.259,13.369,13.144,13.227,594601,0
2014-12-24,13.205,13.245,13.095,13.213,142406,0
2014-12-26,13.221,13.329,13.15,13.29,294879,0
2014-12-29,13.227,13.321,13.12,13.166,651824,0
2014-12-30,13.175,13.198,12.984,13.001,1192571,0
2014-12-31,13.001,13.025,12.913,12.962,1775030,0
2015-01-02,12.952,13.286,12.843,13.222,490767,0
2015-01-05,13.081,13.395,12.952,13.323,550389,0
2015-01-06,13.387,13.441,13.055,13.269,556111,0
2015-01-07,13.26,13.395,12.971,13.378,529414,0
2015-01-08,13.395,13.402,13.189,13.246,604771,0
2015-01-09,13.237,13.402,13.189,13.387,1406126,0
2015-01-12,13.387,13.411,13.214,13.348,1029452,0
2015-01-13,13.395,13.395,13.081,13.356,754208,0
2015-01-14,13.206,13.491,13.094,13.465,405448,0
2015-01-15,13.411,13.511,13.104,13.175,438562,0
2015-01-16,13.126,13.206,13.085,13.15,372753,0
2015-01-20,13.126,13.144,12.984,13.034,744400,0
2015-01-21,13.04,13.135,12.931,12.945,390043,0
2015-01-22,12.984,13.048,12.938,12.993,430321,0
2015-01-23,12.971,13.009,12.906,12.945,373204,0
2015-01-26,12.921,13.356,12.9,13.286,1289244,0
2015-01-27,13.181,13.371,13.064,13.356,556495,0
2015-01-28,13.364,13.371,13.198,13.276,378897,0
2015-01-29,13.228,13.309,13.001,13.206,300544,0
2015-01-30,13.104,13.269,12.977,13.034,236511,0
2015-02-02,13.074,13.237,12.962,13.228,706485,0
2015-02-03,13.206,13.602,13.181,13.602,765414,0
2015-02-04,13.497,13.575,13.26,13.419,511360,0
2015-02-05,13.402,13.678,13.364,13.663,403075,0
2015-02-06,13.614,13.717,13.317,13.378,790640,0
2015-02-09,13.276,13.387,13.144,13.222,246165,0
2015-02-10,13.206,13.269,13.04,13.214,460520,0
2015-02-11,13.214,13.228,13.009,13.119,329832,0
2015-02-12,13.094,13.33,13.04,13.33,497996,0
2015-02-13,13.3,13.491,13.189,13.465,521207,0
2015-02-17,13.387,13.521,13.371,13.426,273017,0
2015-02-18,13.387,13.829,13.356,13.717,459483,0
2015-02-19,13.678,13.781,13.543,13.671,611104,0
2015-02-20,13.717,13.812,13.395,13.749,479954,0
2015-02-23,13.774,13.979,13.607,13.907,454871,0
2015-02-24,13.821,13.907,13.663,13.804,493446,0
2015-02-25,13.89,13.907,13.703,13.883,391600,0
2015-02-26,13.812,13.979,13.441,13.504,732250,0
2015-02-27,13.441,13.695,13.175,13.269,1696309,0
2015-03-02,13.269,13.459,13.237,13.387,529612,0
2015-03-03,13.317,13.395,13.144,13.189,501438,0
2015-03-04,13.112,13.222,12.945,13.206,915432,0
2015-03-05,13.181,13.222,12.945,13.048,3070181,0
2015-03-06,12.931,13.104,12.803,12.984,552075,0
2015-03-09,12.938,13.085,12.921,13.064,417167,0
2015-03-10,12.945,13.081,12.891,12.977,329469,0
2015-03-11,12.938,12.962,12.796,12.803,323885,0
2015-03-12,12.821,13.158,12.821,13.001,687112,0
2015-03-13,13.04,13.104,12.866,12.874,282511,0
2015-03-16,12.945,13.081,12.843,12.913,774051,0
2015-03-17,12.921,13.085,12.891,13.034,463742,0
2015-03-18,13.074,13.166,12.86,13.135,390262,0
2015-03-19,13.064,13.276,13.034,13.094,245581,0
2015-03-20,13.119,13.491,13.001,13.426,778239,0
2015-03-23,13.491,13.663,13.426,13.451,396607,0
2015-03-24,13.472,13.472,13.309,13.419,282893,0
2015-03-25,13.395,13.402,13.048,13.158,244692,0
2015-03-26,13.112,13.33,13.025,13.048,285431,0
2015-03-27,13.081,13.181,13.009,13.15,208648,0
2015-03-30,13.119,13.33,13.119,13.253,284921,0
2015-03-31,13.166,13.286,13.074,13.104,213344,0
2015-04-01,13.144,13.246,13.015,13.104,176284,0
2015-04-02,13.085,13.198,12.962,13.175,558930,0
2015-04-06,13.198,13.246,13.064,13.081,282131,0
2015-04-07,13.048,13.126,12.962,12.984,290690,0
2015-04-08,12.921,13.15,12.921,13.126,484179,0
2015-04-09,13.126,13.15,12.993,13.04,222131,0
2015-04-10,13.034,13.198,13.034,13.094,347364,0
2015-04-13,13.119,13.119,12.962,13.034,395463,0
2015-04-14,12.984,13.15,12.938,13.064,339877,0
2015-04-15,13.145,13.312,13.024,13.273,444600,0
2015-04-16,13.208,13.216,13.064,13.177,252415,0
2015-04-17,13.177,13.183,13.055,13.095,262073,0
2015-04-20,13.16,13.248,13.081,13.199,422271,0
2015-04-21,13.224,13.304,13.191,13.295,409051,0
2015-04-22,13.28,13.321,13.191,13.263,799848,0
2015-04-23,13.231,13.328,13.183,13.263,370828,0
2015-04-24,13.24,13.287,13.183,13.231,135918,0
2015-04-27,13.224,13.287,13.208,13.256,236916,0
2015-04-28,13.231,13.28,13.208,13.273,428526,0
2015-04-29,13.224,13.263,13.113,13.145,140296,0
2015-04-30,13.145,13.145,12.871,12.911,291984,0
2015-05-01,12.911,13.015,12.785,12.937,234161,0
2015-05-04,12.937,13.064,12.88,13.015,246052,0
2015-05-05,12.96,12.976,12.545,12.585,554931,0
2015-05-06,12.64,12.704,12.329,12.402,597796,0
2015-05-07,12.624,13.015,12.448,12.831,517201,0
2015-05-08,12.929,13.168,12.825,12.937,415384,0
2015-05-11,12.943,12.983,12.768,12.768,309631,0
2015-05-12,12.689,12.807,12.409,12.736,406966,0
2015-05-13,12.736,12.736,12.545,12.593,591101,0
2015-05-14,12.609,12.76,12.545,12.713,412632,0
2015-05-15,12.689,12.992,12.657,12.951,506278,0
2015-05-18,12.911,13.008,12.871,12.951,434902,0
2015-05-19,12.97,13.015,12.888,12.976,309754,0
2015-05-20,12.96,13.033,12.864,12.951,519387,0
2015-05-21,12.96,13.008,12.744,12.857,421266,0
2015-05-22,12.817,12.97,12.753,12.776,432657,0
2015-05-26,12.744,12.943,12.624,12.88,394324,0
2015-05-27,12.871,12.898,12.593,12.728,574078,0
2015-05-28,12.768,12.888,12.689,12.849,283844,0
2015-05-29,12.849,12.864,12.609,12.744,839279,0
2015-06-01,12.704,12.817,12.64,12.744,545546,0
2015-06-02,12.681,12.857,12.681,12.785,365059,0
2015-06-03,12.785,12.793,12.64,12.704,345425,0
2015-06-04,12.64,12.728,12.545,12.65,407375,0
2015-06-05,12.663,12.704,12.304,12.362,770946,0
2015-06-08,12.313,12.384,12.169,12.304,727518,0
2015-06-09,12.464,12.562,12.329,12.495,676136,0
2015-06-10,12.457,12.585,12.338,12.528,598269,0
2015-06-11,12.545,12.585,12.37,12.409,580799,0
2015-06-12,12.353,12.393,12.162,12.266,420767,0
2015-06-15,12.227,12.432,12.2,12.304,882208,0
2015-06-16,12.353,12.386,12.159,12.298,622585,0
2015-06-17,12.313,12.458,12.174,12.444,516154,0
2015-06-18,12.467,12.647,12.427,12.638,562294,0
2015-06-19,12.638,12.996,12.541,12.808,2262716,0
2015-06-22,12.808,12.873,12.344,12.395,530427,0
2015-06-23,12.086,12.339,11.491,11.491,3781745,0
2015-06-24,11.347,11.582,11.176,11.5,16599411,0
2015-06-25,11.452,11.467,10.898,11.135,2718090,0
2015-06-26,11.086,11.149,10.996,11.095,6899132,0
2015-06-29,10.996,11.077,10.72,10.761,2071881,0
2015-06-30,10.898,10.931,10.663,10.866,1459976,0
2015-07-01,11.021,11.216,10.964,11.063,1668431,0
2015-07-02,11.101,11.176,10.89,10.931,1915126,0
2015-07-06,10.931,11.077,10.874,11.077,1024314,0
2015-07-07,11.021,11.2,10.996,11.176,1040430,0
2015-07-08,11.159,11.216,10.931,11.063,1002782,0
2015-07-09,11.176,11.182,10.931,11.036,1316534,0
2015-07-10,11.095,11.191,11.029,11.095,1244925,0
2015-07-13,11.176,11.249,10.948,11.077,1011147,0
2015-07-14,11.095,11.127,10.948,11.012,1008343,0
2015-07-15,11.021,11.021,10.752,10.957,1220649,0
2015-07-16,10.971,11.054,10.785,10.89,771341,0
2015-07-17,10.906,10.964,10.777,10.793,1000691,0
2015-07-20,10.826,10.89,10.736,10.785,615694,0
2015-07-21,10.769,10.874,10.688,10.769,464971,0
2015-07-22,10.752,10.931,10.704,10.802,639564,0
2015-07-23,10.802,10.809,10.395,10.59,2202919,0
2015-07-24,10.556,10.607,10.297,10.354,1302014,0
2015-07-27,10.322,10.461,10.273,10.314,888354,0
2015-07-28,10.371,10.428,10.209,10.289,817113,0
2015-07-29,10.265,10.575,10.175,10.556,805792,0
2015-07-30,10.534,10.59,10.403,10.461,809730,0
2015-07-31,10.509,10.59,10.428,10.516,3050546,0
2015-08-03,10.516,10.566,10.436,10.534,579049,0
2015-08-04,10.556,10.639,10.436,10.484,566601,0
2015-08-05,10.524,10.524,10.078,10.215,987154,0
2015-08-06,10.314,10.549,9.632,10.175,1698798,0
2015-08-07,10.046,10.11,9.72,9.785,1374856,0
2015-08-10,9.835,9.915,9.54,9.613,1082880,0
2015-08-11,9.534,9.647,9.517,9.647,804171,0
2015-08-12,9.623,9.68,9.3788,9.68,1128036,0
2015-08-13,9.688,9.737,9.534,9.558,646087,0
2015-08-14,9.527,9.607,9.4693,9.582,408250,0
2015-08-17,9.54,9.793,9.534,9.769,426337,0
2015-08-18,9.761,9.793,9.639,9.665,612618,0
2015-08-19,9.67,9.745,9.566,9.639,705146,0
2015-08-20,9.6,9.632,9.4945,9.4945,793120,0
2015-08-21,9.501,9.623,9.2816,9.3293,893891,0
2015-08-24,9.1594,9.1765,8.7929,8.8186,1413159,0
2015-08-25,9.1916,9.2894,8.6711,8.6971,808869,0
2015-08-26,8.8418,9.0053,8.7213,8.9882,1585871,0
2015-08-27,9.0383,9.3876,9.0053,9.2248,1175777,0
2015-08-28,9.2086,9.4362,9.1831,9.4275,655438,0
2015-08-31,9.3876,9.443,9.2408,9.2573,1386544,0
2015-09-01,9.2152,9.3468,9.0535,9.1519,959962,0
2015-09-02,9.2152,9.338,9.1765,9.2894,874695,0
2015-09-03,9.3059,9.3059,9.0942,9.2152,616925,0
2015-09-04,9.1112,9.2011,9.0203,9.1112,511357,0
2015-09-08,9.2408,9.2894,9.1188,9.2651,532642,0
2015-09-09,9.507,9.59,9.1916,9.1916,822034,0
2015-09-10,9.1434,9.2486,9.0857,9.1594,456911,0
2015-09-11,9.1027,9.4032,9.0203,9.338,985801,0
2015-09-14,9.3545,9.566,9.2651,9.558,548514,0
2015-09-15,9.4275,9.623,9.2651,9.613,683000,0
2015-09-16,9.639,9.737,9.517,9.68,694934,0
2015-09-17,9.68,9.891,9.582,9.712,601176,0
2015-09-18,9.582,9.777,9.558,9.745,1534072,0
2015-09-21,9.777,9.826,9.697,9.728,489208,0
2015-09-22,9.647,9.728,9.4945,9.534,621109,0
2015-09-23,9.549,9.6,9.4848,9.534,802962,0
2015-09-24,9.501,9.549,9.1916,9.2408,1010281,0
2015-09-25,9.2894,9.2894,9.0781,9.1027,984573,0
2015-09-28,9.062,9.1027,8.1922,8.3553,1562385,0
2015-09-29,8.3956,8.3956,8.0215,8.0867,2742821,0
2015-09-30,8.1521,8.518,8.014,8.5003,1791103,0
2015-10-01,8.5505,8.6476,8.4528,8.5587,771710,0
2015-10-02,8.4439,8.5587,8.4193,8.5329,859316,0
2015-10-05,8.5587,8.7697,8.5258,8.7697,697533,0
2015-10-06,8.7537,8.9552,8.6971,8.9552,936832,0
2015-10-07,9.0053,9.3876,8.9811,9.3711,1597559,0
2015-10-08,9.4032,9.4197,9.2816,9.3468,545562,0
2015-10-09,9.3633,9.3876,9.2651,9.3225,364569,0
2015-10-12,9.3059,9.3059,9.1349,9.1594,498846,0
2015-10-13,9.1027,9.1263,8.7855,8.8104,614465,0
2015-10-14,8.8104,9.0203,8.8104,8.8418,396930,0
2015-10-15,8.8509,8.9644,8.7855,8.9404,447253,0
2015-10-16,8.9552,9.0781,8.8344,8.8593,449592,0
2015-10-19,8.8418,9.0535,8.8418,9.0299,512834,0
2015-10-20,9.0137,9.0904,8.9322,9.0459,343873,0
2015-10-21,9.0459,9.0459,8.9404,8.9728,313015,0
2015-10-22,9.0299,9.2152,8.9488,9.0299,523785,0
2015-10-23,9.1112,9.1916,8.6971,8.7781,493145,0
2015-10-26,8.7781,8.8344,8.371,8.4123,637474,0
2015-10-27,8.4035,8.4123,8.0783,8.1277,1024437,0
2015-10-28,8.1277,8.3056,8.0783,8.1352,1528533,0
2015-10-29,8.1352,8.3056,8.1194,8.1352,687920,0
2015-10-30,8.1682,8.1922,8.1109,8.1437,711051,0
2015-11-02,8.1521,8.2574,8.0458,8.2249,1026808,0
2015-11-03,8.2009,8.3956,8.1844,8.3381,1122376,0
2015-11-04,8.3228,8.3553,8.0867,8.1437,855069,0
2015-11-05,8.4528,8.4528,8.1109,8.1194,1214041,0
2015-11-06,8.0625,8.1521,7.5992,7.7617,2141028,0
2015-11-09,7.7942,7.8917,7.6805,7.7374,1289786,0
2015-11-10,7.7374,7.843,7.6805,7.7698,795704,0
2015-11-11,7.8022,7.8267,7.721,7.7534,578537,0
2015-11-12,7.7374,7.7534,7.5829,7.591,1108351,0
2015-11-13,7.591,7.6397,7.3716,7.4041,1465289,0
2015-11-16,7.3622,7.6968,7.3455,7.6802,975000,0
2015-11-17,7.7053,7.7053,7.3622,7.4041,1029503,0
2015-11-18,7.4041,7.6048,7.1614,7.2619,1621531,0
2015-11-19,7.2785,7.3873,7.2452,7.3622,934597,0
2015-11-20,7.4041,7.5044,7.4041,7.4125,596809,0
2015-11-23,7.4207,7.4542,7.3706,7.379,678089,0
2015-11-24,7.3455,7.4476,7.3288,7.3957,782757,0
2015-11-25,7.4041,7.5881,7.3622,7.5798,454809,0
2015-11-27,7.5713,7.8307,7.5713,7.8055,313883,0
2015-11-30,7.8055,7.8559,7.5798,7.722,934597,0
2015-12-01,7.998,8.3244,7.7471,7.906,2090818,0
2015-12-02,7.8893,8.0985,7.8307,7.8977,1207901,0
2015-12-03,7.906,7.9144,7.6299,7.6551,1072290,0
2015-12-04,7.6384,7.7806,7.5713,7.7387,1197203,0
2015-12-07,7.7136,7.722,7.5128,7.5798,1126441,0
2015-12-08,7.5379,7.5713,7.4459,7.4795,1117475,0
2015-12-09,7.4876,7.5713,7.4459,7.5044,891326,0
2015-12-10,7.5128,7.9562,7.5128,7.8893,1928841,0
2015-12-11,7.8055,7.8642,7.6467,7.6887,1104808,0
2015-12-14,7.6635,7.7723,7.2619,7.2953,1473599,0
2015-12-15,7.3455,7.4542,7.3037,7.4207,1538577,0
2015-12-16,7.4375,7.9562,7.4375,7.9562,1786600,0
2015-12-17,8.0399,8.5171,8.0399,8.4581,2367273,0
2015-12-18,8.4168,8.5838,8.3494,8.4079,3248201,0
2015-12-21,8.4079,8.4581,8.2995,8.3494,716098,0
2015-12-22,8.3745,8.5171,8.3073,8.3833,817473,0
2015-12-23,8.4247,8.5747,8.3912,8.5329,709882,0
2015-12-24,8.5416,8.5928,8.4414,8.4502,297190,0
2015-12-28,8.4079,8.4414,8.2325,8.3073,1472526,0
2015-12-29,8.3494,8.4502,8.1819,8.3665,688734,0
2015-12-30,8.3408,8.4,8.2154,8.2739,748477,0
2015-12-31,8.2739,8.3665,8.2154,8.249,738542,0
2016-01-04,8.199,8.4334,8.0985,8.4334,802208,0
2016-01-05,8.4334,8.5082,8.3745,8.4414,556025,0
2016-01-06,8.3833,8.4247,8.266,8.291,584238,0
2016-01-07,8.2239,8.2239,7.8642,7.906,1084491,0
2016-01-08,7.9312,7.998,7.8474,7.9478,629545,0
2016-01-11,7.9478,7.9562,7.7555,7.8141,624085,0
2016-01-12,7.8474,7.8474,7.5379,7.6968,1013188,0
2016-01-13,7.6802,7.7638,7.2452,7.3121,969647,0
2016-01-14,7.3288,7.6467,7.2173,7.5713,1245000,0
2016-01-15,7.3622,7.4625,7.2367,7.3121,973495,0
2016-01-19,7.4291,7.4459,7.22,7.3371,2442695,0
2016-01-20,7.1949,7.2034,6.509,7.0694,2369805,0
2016-01-21,7.128,7.3455,7.0023,7.0862,1281999,0
2016-01-22,7.1614,7.722,7.1196,7.6717,1147250,0
2016-01-25,7.6384,7.7555,7.379,7.4207,432276,0
2016-01-26,7.4795,7.8893,7.4459,7.7806,741668,0
2016-01-27,7.7136,8.0148,7.6048,7.7304,658239,0
2016-01-28,7.8559,7.8642,7.5379,7.5713,610940,0
2016-01-29,7.6216,7.6968,7.5881,7.6887,1094102,0
2016-02-01,7.6887,7.7053,7.5379,7.6299,598923,0
2016-02-02,7.5294,7.6887,7.4542,7.6635,953193,0
2016-02-03,7.7304,7.998,7.6131,7.9897,745345,0
2016-02-04,7.9646,8.3202,7.9646,8.2824,753531,0
2016-02-05,8.249,8.3244,8.0316,8.0316,572512,0
2016-02-08,7.9646,8.0063,7.5463,7.722,570445,0
2016-02-09,7.5965,7.6384,7.1707,7.2284,899899,0
2016-02-10,7.2284,7.3664,7.1405,7.1949,498542,0
2016-02-11,7.0359,7.128,6.9439,6.9606,557229,0
2016-02-12,7.0442,7.2661,6.9104,6.9188,549597,0
2016-02-16,7.1113,7.2953,7.0279,7.2452,536278,0
2016-02-17,7.3121,7.6968,7.2619,7.6635,1462986,0
2016-02-18,7.6551,7.6887,7.4291,7.563,518091,0
2016-02-19,7.5379,7.6299,7.3538,7.5379,934952,0
2016-02-22,7.6635,7.8055,7.4795,7.7723,732256,0
2016-02-23,7.7723,7.8474,7.563,7.5965,419018,0
2016-02-24,7.5128,7.7723,7.2912,7.6802,487959,0
2016-02-25,7.563,7.8559,7.5463,7.7723,578560,0
2016-02-26,7.7974,8.0231,7.7723,7.8809,554293,0
2016-02-29,7.8893,8.1905,7.8559,8.1068,962426,0
2016-03-01,8.1657,8.2325,7.9478,8.1151,597052,0
2016-03-02,8.09,8.5505,7.973,8.3579,790774,0
2016-03-03,8.3833,8.5838,8.3579,8.4502,665613,0
2016-03-04,8.4757,8.4757,8.0977,8.175,883876,0
2016-03-07,8.1579,8.4845,8.0977,8.4502,682286,0
2016-03-08,8.4325,8.4325,7.8573,8.0033,994883,0
2016-03-09,8.029,8.0807,7.9088,8.0119,443747,0
2016-03-10,8.029,8.0977,7.6598,7.8316,646342,0
2016-03-11,7.9346,8.2867,7.9002,8.2781,740497,0
2016-03-14,8.2009,8.3815,8.1236,8.2352,444377,0
2016-03-15,8.1664,8.1664,7.8916,7.969,396291,0
2016-03-16,7.9518,8.1664,7.8916,8.072,531790,0
2016-03-17,8.1149,8.5783,8.0635,8.5268,713919,0
2016-03-18,8.5954,8.6297,8.3381,8.5356,1142570,0
2016-03-21,8.4924,8.6297,8.407,8.4325,330753,0
2016-03-22,8.4158,8.5187,8.2867,8.4158,575731,0
2016-03-23,8.3894,8.5356,8.244,8.2608,459331,0
2016-03-24,8.1922,8.3553,8.1149,8.1664,395677,0
2016-03-28,8.2266,8.5443,8.072,8.5101,667918,0
2016-03-29,8.5012,9.0591,8.3815,9.0251,719523,0
2016-03-30,9.0932,9.1453,8.6045,8.6907,492239,0
2016-03-31,8.6646,8.8445,8.6297,8.8445,1045326,0
2016-04-01,8.734,8.8361,8.5954,8.8104,411435,0
2016-04-04,8.8104,8.8196,8.6386,8.7501,316679,0
2016-04-05,8.6819,8.8445,8.6476,8.7929,280110,0
2016-04-06,8.7929,8.9396,8.6907,8.8786,379718,0
2016-04-07,8.828,8.9313,8.7412,8.9054,478557,0
2016-04-08,8.9995,9.1547,8.9313,9.0591,449433,0
2016-04-11,9.1112,9.2134,8.716,8.8703,359732,0
2016-04-12,8.8971,9.2486,8.7929,9.1453,352526,0
2016-04-13,9.2134,9.3176,9.0932,9.2573,405324,0
2016-04-14,9.2486,9.3332,9.1623,9.3264,228382,0
2016-04-15,9.3089,9.3944,9.2486,9.3264,276968,0
2016-04-18,9.2836,9.3302,9.2314,9.2836,327195,0
2016-04-19,9.3604,9.4022,9.2573,9.3604,318573,0
2016-04-20,9.3682,9.4362,9.1973,9.2228,306114,0
2016-04-21,9.2408,9.4284,9.1614,9.2408,325126,0
2016-04-22,9.2486,9.4284,9.2115,9.4119,302228,0
2016-04-25,9.3944,9.54,9.3429,9.4556,380672,0
2016-04-26,9.505,9.505,9.3264,9.4207,402362,0
2016-04-27,9.4362,9.4799,9.3176,9.4362,255436,0
2016-04-28,9.3526,9.4897,9.3332,9.3429,181442,0
2016-04-29,9.3769,9.514,9.1453,9.2748,359611,0
2016-05-02,9.2748,9.514,9.1973,9.505,427208,0
2016-05-03,9.4362,9.4362,9.1888,9.3769,251260,0
2016-05-04,9.3176,9.514,9.3176,9.4799,335400,0
2016-05-05,9.505,9.678,9.3264,9.4712,526554,0
2016-05-06,9.4284,9.729,9.4284,9.729,582943,0
2016-05-09,9.79,10.047,9.747,9.918,507979,0
2016-05-10,9.995,10.003,9.798,9.841,279531,0
2016-05-11,9.781,9.952,9.712,9.72,254190,0
2016-05-12,9.763,9.798,9.4799,9.582,268637,0
2016-05-13,9.532,9.6,9.3089,9.514,551335,0
2016-05-16,9.558,9.773,9.54,9.678,448446,0
2016-05-17,9.635,9.678,9.3176,9.3944,470863,0
2016-05-18,9.3769,9.4459,9.0081,9.1112,685410,0
2016-05-19,9.1027,9.2314,8.9654,9.1027,908456,0
2016-05-20,9.1623,9.1973,9.0762,9.1973,529207,0
2016-05-23,9.1973,9.2748,8.9313,9.0507,432173,0
2016-05-24,9.1453,9.1973,9.0345,9.0591,411557,0
2016-05-25,9.0591,9.1282,8.7412,8.7761,1195888,0
2016-05-26,8.7929,8.9737,8.768,8.768,699300,0
2016-05-27,8.7761,8.9396,8.734,8.7591,530843,0
2016-05-31,8.8104,8.9654,8.6386,8.9054,1482065,0
2016-06-01,8.9054,8.9911,8.8317,8.9396,550086,0
2016-06-02,8.9128,9.1623,8.9054,9.1027,796833,0
2016-06-03,9.1793,9.2486,9.0033,9.1027,623942,0
2016-06-06,9.1112,9.2077,9.0403,9.1727,534436,0
2016-06-07,9.1907,9.2875,9.1557,9.235,453821,0
2016-06-08,9.2515,9.3147,9.1557,9.305,504797,0
2016-06-09,9.2437,9.3147,9.1727,9.2077,298088,0
2016-06-10,9.1282,9.186,9.0403,9.0677,362890,0
2016-06-13,9.0677,9.1377,8.8381,8.8565,505929,0
2016-06-14,8.803,8.8685,8.5659,8.6711,682748,0
2016-06-15,8.6979,8.9082,8.6881,8.8122,421617,0
2016-06-16,8.8472,9.0847,8.8472,9.0677,867470,0
2016-06-17,9.1027,9.4109,9.0677,9.3225,1107186,0
2016-06-20,9.3925,9.4197,9.2256,9.305,360928,0
2016-06-21,9.305,9.34,9.0932,9.2603,719901,0
2016-06-22,9.2515,9.2583,9.0233,9.0497,430767,0
2016-06-23,9.1642,9.2875,9.0583,9.2077,397178,0
2016-06-24,9.0053,9.221,8.8998,9.1112,914241,0
2016-06-27,9.0403,9.1642,8.9082,8.9882,693184,0
2016-06-28,9.1197,9.2525,9.0809,9.2515,639126,0
2016-06-29,9.3225,9.375,9.2437,9.375,694723,0
2016-06-30,9.375,9.4634,9.2162,9.4012,550430,0
2016-07-01,9.4197,9.639,9.4012,9.613,507631,0
2016-07-05,9.569,9.692,9.4459,9.674,685077,0
2016-07-06,9.657,9.834,9.604,9.763,772026,0
2016-07-07,9.79,9.815,9.4984,9.596,770310,0
2016-07-08,9.639,9.882,9.565,9.86,978577,0
2016-07-11,9.86,9.965,9.815,9.939,428567,0
2016-07-12,9.991,10.053,9.869,9.983,637069,0
2016-07-13,10.053,10.08,9.944,10.036,409881,0
2016-07-14,10.018,10.062,9.834,9.869,511267,0
2016-07-15,9.904,10.045,9.825,10.036,361717,0
2016-07-18,10.053,10.141,9.965,10.132,460380,0
2016-07-19,10.132,10.168,10.045,10.168,398703,0
2016-07-20,10.212,10.379,10.159,10.353,829048,0
2016-07-21,10.318,10.379,10.229,10.248,382453,0
2016-07-22,10.283,10.439,10.26,10.361,436765,0
2016-07-25,10.405,10.449,10.326,10.335,494930,0
2016-07-26,10.379,10.484,10.273,10.424,537059,0
2016-07-27,10.414,10.449,10.335,10.414,463444,0
2016-07-28,10.37,10.459,10.318,10.44,308393,0
2016-07-29,10.424,10.625,10.424,10.554,1224933,0
2016-08-01,10.538,10.599,10.397,10.529,427797,0
2016-08-02,10.51,10.569,10.313,10.475,769765,0
2016-08-03,10.475,10.547,10.353,10.44,890872,0
2016-08-04,10.44,10.459,10.039,10.405,22505404,0
2016-08-05,10.424,10.538,10.361,10.388,593199,0
2016-08-08,10.484,10.51,10.388,10.449,397040,0
2016-08-09,10.475,10.634,10.414,10.608,773121,0
2016-08-10,10.643,10.924,10.608,10.854,920694,0
2016-08-11,10.882,10.882,10.652,10.722,404572,0
2016-08-12,10.74,10.942,10.74,10.924,609507,0
2016-08-15,10.952,11.048,10.872,10.898,551402,0
2016-08-16,10.837,10.877,10.67,10.705,485145,0
2016-08-17,10.749,10.959,10.59,10.863,566740,0
2016-08-18,10.847,11.048,10.837,11.022,658560,0
2016-08-19,10.987,11.022,10.766,10.828,589712,0
2016-08-22,10.828,10.907,10.775,10.819,513066,0
2016-08-23,10.898,10.987,10.867,10.889,431732,0
2016-08-24,10.907,10.907,10.749,10.775,356947,0
2016-08-25,10.775,10.959,10.758,10.917,529365,0
2016-08-26,10.933,10.933,10.494,10.705,1056888,0
2016-08-29,10.67,10.802,10.652,10.758,1207145,0
2016-08-30,10.766,10.889,10.714,10.882,357006,0
2016-08-31,10.907,10.968,10.775,10.907,1079352,0
2016-09-01,10.907,10.959,10.714,10.863,643376,0
2016-09-02,10.917,11.163,10.917,10.952,529091,0
2016-09-06,10.952,11.076,10.906,11.014,498393,0
2016-09-07,10.942,11.168,10.897,11.148,556040,0
2016-09-08,11.05,11.112,10.888,10.924,526829,0
2016-09-09,10.861,10.906,10.482,10.565,1466747,0
2016-09-12,10.502,10.639,10.421,10.483,698770,0
2016-09-13,10.474,10.538,10.295,10.303,1183356,0
2016-09-14,10.313,10.474,10.259,10.331,536354,0
2016-09-15,10.295,10.402,10.106,10.16,585112,0
2016-09-16,10.16,10.231,10.074,10.142,1038703,0
2016-09-19,10.223,10.358,10.218,10.331,393045,0
2016-09-20,10.43,10.555,10.349,10.402,468337,0
2016-09-21,10.447,10.457,10.097,10.187,1832539,0
2016-09-22,10.349,10.502,10.349,10.466,1072541,0
2016-09-23,10.43,10.673,10.295,10.583,610743,0
2016-09-26,10.555,10.699,10.474,10.483,334663,0
2016-09-27,10.457,10.506,10.358,10.367,466638,0
2016-09-28,10.421,10.601,10.367,10.591,461854,0
2016-09-29,10.493,10.654,10.385,10.457,607313,0
2016-09-30,10.529,10.529,10.313,10.375,935492,0
2016-10-03,10.375,10.375,10.142,10.169,1237927,0
2016-10-04,10.214,10.214,9.71,9.774,1057095,0
2016-10-05,9.809,9.863,9.2787,9.3157,1676822,0
2016-10-06,9.27,9.4401,9.1982,9.2342,946341,0
2016-10-07,9.2787,9.3234,9.1169,9.1623,802939,0
2016-10-10,9.2068,9.3516,9.1888,9.2603,618672,0
2016-10-11,9.2603,9.3234,9.1263,9.1888,683734,0
2016-10-12,9.2515,9.3682,9.1982,9.3322,415908,0
2016-10-13,9.3682,9.627,9.3682,9.4236,552131,0
2016-10-14,9.4673,9.4945,9.2342,9.2515,329077,0
2016-10-17,9.2603,9.3905,9.2342,9.3322,497351,0
2016-10-18,9.4401,9.522,9.3059,9.3876,288302,0
2016-10-19,9.4236,9.584,9.2962,9.576,886166,0
2016-10-20,9.576,9.774,9.558,9.728,413955,0
2016-10-21,9.63,9.801,9.63,9.738,297476,0
2016-10-24,9.746,9.845,9.63,9.782,341725,0
2016-10-25,9.764,9.863,9.71,9.827,287359,0
2016-10-26,9.774,9.782,9.4498,9.503,443560,0
2016-10-27,9.4945,9.548,9.221,9.2603,431466,0
2016-10-28,9.2787,9.3779,9.1888,9.2068,343431,0
2016-10-31,9.2515,9.3954,9.1982,9.3682,506412,0
2016-11-01,9.2875,9.4002,8.7213,8.766,1375946,0
2016-11-02,8.9008,9.1169,8.4156,8.5595,1695881,0
2016-11-03,8.4785,8.5325,8.1108,8.1458,1735236,0
2016-11-04,8.1819,8.6494,8.11,8.4785,972175,0
2016-11-07,8.7123,8.9598,8.6854,8.802,1522679,0
2016-11-08,8.8112,8.9054,8.5505,8.8925,1131379,0
2016-11-09,8.6943,8.9819,8.5865,8.9101,1291076,0
2016-11-10,8.946,8.9644,8.4696,8.6404,1470076,0
2016-11-11,8.6045,8.9367,8.5505,8.8925,938084,0
2016-11-14,8.9008,9.0449,8.7304,9.0449,1219282,0
2016-11-15,9.0365,9.1263,8.8472,8.9728,663350,0
2016-11-16,8.9285,8.9911,8.7882,8.8287,569954,0
2016-11-17,8.8472,8.946,8.6764,8.7483,615724,0
2016-11-18,8.7483,8.8833,8.6404,8.8472,593329,0
2016-11-21,8.9285,9.0904,8.9008,8.946,538407,0
2016-11-22,8.9911,9.0449,8.9101,9.0091,519343,0
2016-11-23,8.9552,9.0629,8.9367,9.0365,337417,0
2016-11-25,9.0449,9.0857,9.0005,9.0535,166985,0
2016-11-28,9.1349,9.1349,9.0005,9.0449,874399,0
2016-11-29,9.0449,9.1888,9.0449,9.1169,611933,0
2016-11-30,9.0989,9.1349,9.0175,9.1169,639827,0
2016-12-01,9.0904,9.1263,8.8206,8.9728,943278,0
2016-12-02,9.027,9.1263,8.9728,9.0904,744021,0
2016-12-05,9.1349,9.1528,9.0449,9.1263,978233,0
2016-12-06,9.1632,9.3011,9.0979,9.2554,898480,0
2016-12-07,9.2457,9.3011,9.1443,9.2457,812121,0
2016-12-08,9.2182,9.2826,9.1538,9.1632,1032755,0
2016-12-09,9.2086,9.2276,9.1349,9.1349,790920,0
2016-12-12,9.1349,9.2086,9.0157,9.0611,1067920,0
2016-12-13,9.1074,9.1812,9.0525,9.0895,640052,0
2016-12-14,9.0895,9.1349,8.8768,8.886,767869,0
2016-12-15,8.8768,8.9691,8.8307,8.8676,748803,0
2016-12-16,8.9506,9.0932,8.9414,9.08,2003722,0
2016-12-19,9.1349,9.1812,9.0525,9.1169,866966,0
2016-12-20,9.1443,9.3798,9.1263,9.3011,1308604,0
2016-12-21,9.338,9.4761,9.1585,9.1632,648018,0
2016-12-22,9.1907,9.2276,9.0431,9.1074,688292,0
2016-12-23,9.1538,9.2086,9.08,9.1538,596649,0
2016-12-27,9.1812,9.202,8.9691,9.0241,891344,0
2016-12-28,9.0061,9.0241,8.6929,8.803,1103331,0
2016-12-29,8.7754,9.1169,8.7754,8.9045,1958265,0
2016-12-30,8.9045,9.1074,8.886,9.0337,990927,0
2017-01-03,9.1074,9.2276,9.0895,9.1907,841538,0
2017-01-04,9.2086,9.4022,9.1538,9.3847,952578,0
2017-01-05,9.375,9.4022,9.2826,9.375,732547,0
2017-01-06,9.375,9.375,9.1718,9.3477,650119,0
2017-01-09,9.3847,9.4119,9.2086,9.3565,697723,0
2017-01-10,9.338,9.3565,9.1443,9.3011,831634,0
2017-01-11,9.3196,9.4955,9.2534,9.4586,897488,0
2017-01-12,9.4488,9.638,9.3477,9.634,914688,0
2017-01-13,9.634,9.717,9.4955,9.56,660435,0
2017-01-17,9.569,9.643,9.545,9.597,711914,0
2017-01-18,9.597,9.661,9.55,9.587,702594,0
2017-01-19,9.597,9.597,9.3565,9.375,652025,0
2017-01-20,9.3477,9.4673,9.3477,9.4119,556861,0
2017-01-23,9.4586,9.504,9.3934,9.4761,487098,0
2017-01-24,9.4761,9.624,9.4761,9.587,738055,0
2017-01-25,9.624,9.643,9.4586,9.504,503314,0
2017-01-26,9.541,9.6,9.3614,9.3652,534253,0
2017-01-27,9.4119,9.4216,9.1907,9.2826,656591,0
2017-01-30,9.2276,9.2457,9.0611,9.1718,841543,0
2017-01-31,9.1443,9.4216,9.1169,9.2369,695983,0
2017-02-01,9.2554,9.3477,9.1812,9.2002,432462,0
2017-02-02,9.2002,9.4304,9.2002,9.4304,608345,0
2017-02-03,9.4673,9.577,9.4216,9.577,598597,0
2017-02-06,9.569,9.577,9.4673,9.4858,309891,0
2017-02-07,9.513,9.55,9.4586,9.4858,316909,0
2017-02-08,9.513,9.532,9.375,9.4673,395445,0
2017-02-09,9.4955,9.643,9.4761,9.4858,463038,0
2017-02-10,9.513,9.56,9.4391,9.4673,598808,0
2017-02-13,9.4858,9.504,9.4168,9.4673,376698,0
2017-02-14,9.4119,9.4391,9.2369,9.4022,620601,0
2017-02-15,9.3565,9.508,9.2826,9.4955,567237,0
2017-02-16,9.541,9.614,9.4673,9.55,481434,0
2017-02-17,9.614,9.614,9.4391,9.541,418452,0
2017-02-21,9.597,9.643,9.4673,9.587,643654,0
2017-02-22,9.606,9.643,9.504,9.634,403344,0
2017-02-23,9.67,9.707,9.523,9.651,529589,0
2017-02-24,9.597,9.675,9.504,9.661,521943,0
2017-02-27,9.651,9.924,9.634,9.845,820748,0
2017-02-28,9.763,9.948,9.4858,9.781,1583859,0
2017-03-01,9.744,9.809,9.634,9.688,780574,0
2017-03-02,9.67,9.744,9.619,9.661,1296248,0
2017-03-03,9.688,9.781,9.601,9.781,1135165,0
2017-03-06,9.781,9.818,9.688,9.763,937408,0
2017-03-07,9.744,9.747,9.67,9.707,862105,0
2017-03-08,9.707,9.736,9.4236,9.4236,1048285,0
2017-03-09,9.4138,9.4994,9.1869,9.1869,925359,0
2017-03-10,9.2719,9.3575,9.0449,9.0639,831251,0
2017-03-13,9.0071,9.1585,8.9503,9.0639,810307,0
2017-03-14,8.9977,9.1017,8.9598,9.0355,634082,0
2017-03-15,9.0449,9.3954,9.0355,9.3293,706897,0
2017-03-16,9.2816,9.4615,9.2816,9.3954,730057,0
2017-03-17,9.4138,9.556,9.3759,9.508,670343,0
2017-03-20,9.3575,9.442,9.2152,9.2534,633314,0
2017-03-21,9.2437,9.2719,9.0545,9.0639,912909,0
2017-03-22,9.0923,9.1774,8.9031,9.0545,902040,0
2017-03-23,9.0639,9.3575,9.0449,9.2152,1096888,0
2017-03-24,9.2248,9.3196,9.2058,9.2248,376741,0
2017-03-27,9.2152,9.3196,9.1964,9.2816,447170,0
2017-03-28,9.2719,9.3857,9.2248,9.3759,385191,0
2017-03-29,9.3857,9.594,9.3662,9.594,406234,0
2017-03-30,9.594,9.632,9.4994,9.622,394755,0
2017-03-31,9.603,9.736,9.603,9.65,461515,0
2017-04-03,9.65,9.693,9.584,9.622,464085,0
2017-04-04,9.613,9.792,9.594,9.632,611038,0
2017-04-05,9.67,9.717,9.528,9.546,542685,0
2017-04-06,9.546,9.67,9.537,9.66,563668,0
2017-04-07,9.688,9.811,9.66,9.67,555613,0
2017-04-10,9.698,9.944,9.66,9.934,701670,0
2017-04-11,9.934,10.067,9.887,9.896,937274,0
2017-04-12,9.896,10.048,9.887,9.944,570752,0
2017-04-13,9.963,9.991,9.887,9.934,378562,0
2017-04-17,9.991,10.095,9.953,10.095,761801,0
2017-04-18,10.086,10.204,10.067,10.199,598354,0
2017-04-19,10.218,10.237,10.095,10.095,420861,0
2017-04-20,10.161,10.199,10.095,10.18,514347,0
2017-04-21,10.18,10.227,10.123,10.199,474719,0
2017-04-24,10.218,10.237,9.963,10.152,505991,0
2017-04-25,10.143,10.237,10.133,10.161,662162,0
2017-04-26,10.161,10.232,10.067,10.171,516087,0
2017-04-27,10.19,10.227,10.105,10.152,411440,0
2017-04-28,10.152,10.161,9.849,9.859,541055,0
2017-05-01,9.849,9.963,9.849,9.925,388118,0
2017-05-02,9.906,9.925,9.764,9.811,371968,0
2017-05-03,9.802,9.811,9.565,9.613,641393,0
2017-05-04,9.537,9.613,8.9882,9.1964,1772520,0
2017-05-05,9.2152,9.4518,9.1774,9.442,690821,0
2017-05-08,9.4333,9.442,9.2248,9.2622,637412,0
2017-05-09,9.2248,9.2437,8.9977,9.0733,786191,0
2017-05-10,9.0545,9.2671,9.0449,9.1964,573205,0
2017-05-11,9.1585,9.2058,9.0449,9.1869,507067,0
2017-05-12,9.1301,9.2058,9.1065,9.1774,474113,0
2017-05-15,9.2058,9.338,9.0923,9.1301,603700,0
2017-05-16,9.168,9.2152,9.0923,9.1301,370040,0
2017-05-17,9.1301,9.2719,9.1301,9.2152,596213,0
2017-05-18,9.2058,9.3001,9.1112,9.2914,636041,0
2017-05-19,9.2719,9.338,9.168,9.2914,460617,0
2017-05-22,9.3293,9.3857,9.2816,9.3662,345345,0
2017-05-23,9.4333,9.4615,9.3332,9.338,385402,0
2017-05-24,9.338,9.442,9.1869,9.2248,939675,0
2017-05-25,9.2248,9.3001,9.1207,9.168,504810,0
2017-05-26,9.1585,9.1774,9.0355,9.1112,554462,0
2017-05-30,9.1207,9.168,8.9882,9.0165,627185,0
2017-05-31,9.0355,9.0827,8.9503,9.0261,931942,0
2017-06-01,9.0261,9.149,8.9787,9.1301,756362,0
2017-06-02,9.1869,9.3808,9.149,9.3001,911178,0
2017-06-05,9.2914,9.3098,9.137,9.2058,761761,0
2017-06-06,9.2058,9.3419,9.2058,9.2058,935070,0
2017-06-07,9.2447,9.4197,9.235,9.3419,1154320,0
2017-06-08,9.3516,9.3711,9.2012,9.2739,751011,0
2017-06-09,9.2641,9.4974,9.2155,9.41,772238,0
2017-06-12,9.41,9.575,9.4002,9.546,718822,0
2017-06-13,9.556,9.682,9.4656,9.643,835596,0
2017-06-14,9.692,9.692,9.517,9.546,529133,0
2017-06-15,9.4877,9.585,9.4391,9.527,387857,0
2017-06-16,9.4683,9.595,9.4683,9.595,1004934,0
2017-06-19,9.614,9.857,9.565,9.74,758085,0
2017-06-20,9.731,9.779,9.663,9.721,428820,0
2017-06-21,9.74,9.779,9.595,9.604,480085,0
2017-06-22,9.614,9.779,9.595,9.692,523594,0
2017-06-23,9.75,9.828,9.692,9.779,1128702,0
2017-06-26,9.818,9.983,9.779,9.964,618713,0
2017-06-27,9.974,10.032,9.76,9.789,665982,0
2017-06-28,9.818,9.925,9.711,9.847,449544,0
2017-06-29,9.789,9.789,9.682,9.74,497309,0
2017-06-30,9.75,9.809,9.692,9.77,505396,0
2017-07-03,9.838,10.1,9.76,10.071,521039,0
2017-07-05,10.081,10.086,9.857,9.896,641541,0
2017-07-06,9.838,9.857,9.682,9.731,668711,0
2017-07-07,9.75,9.77,9.585,9.75,430249,0
2017-07-10,9.731,9.76,9.624,9.643,556189,0
2017-07-11,9.643,9.809,9.614,9.76,513287,0
2017-07-12,9.857,9.935,9.77,9.867,459129,0
2017-07-13,9.877,9.881,9.779,9.809,330060,0
2017-07-14,9.857,9.993,9.857,9.906,441916,0
2017-07-17,9.925,10.032,9.896,9.983,390626,0
2017-07-18,9.964,10.003,9.896,10.003,351875,0
2017-07-19,10.013,10.124,9.974,10.061,614319,0
2017-07-20,10.12,10.139,10.022,10.052,354621,0
2017-07-21,10.149,10.158,9.964,10.032,420067,0
2017-07-24,10.09,10.09,9.974,10.071,332965,0
2017-07-25,10.081,10.129,9.988,10.09,531837,0
2017-07-26,10.081,10.217,10.022,10.168,863419,0
2017-07-27,10.129,10.275,10.081,10.149,649539,0
2017-07-28,10.149,10.236,9.925,10.11,756734,0
2017-07-31,10.149,10.178,9.881,10.1,600948,0
2017-08-01,10.11,10.129,10.013,10.071,495588,0
2017-08-02,10.061,10.081,9.964,10.061,870724,0
2017-08-03,9.839,10.013,9.0989,9.1378,2621051,0
2017-08-04,9.1378,9.2496,9.0989,9.0989,1190868,0
2017-08-07,9.0794,9.0892,8.8656,9.0114,1717860,0
2017-08-08,9.0211,9.06,8.9142,8.9142,957869,0
2017-08-09,8.8947,8.9628,8.7975,8.817,801622,0
2017-08-10,8.7975,8.8364,8.5739,8.8267,1299157,0
2017-08-11,8.7198,8.9045,8.6906,8.9045,907253,0
2017-08-14,8.9433,9.0649,8.8947,9.0211,632614,0
2017-08-15,9.0017,9.0308,8.9142,8.9822,777444,0
2017-08-16,8.9822,9.1086,8.9725,9.0697,486761,0
2017-08-17,9.0308,9.1037,8.8947,8.9045,1339617,0
2017-08-18,8.8364,8.8656,8.7198,8.7975,799579,0
2017-08-21,8.8267,9.0503,8.786,9.0406,669184,0
2017-08-22,9.0308,9.2253,9.0211,9.1864,608761,0
2017-08-23,9.1669,9.2641,9.1086,9.2155,435040,0
2017-08-24,9.2155,9.303,9.1961,9.235,567412,0
2017-08-25,9.2836,9.3711,9.2155,9.3322,478429,0
2017-08-28,9.3711,9.3711,9.235,9.2739,331725,0
2017-08-29,9.2641,9.3403,9.2301,9.2836,403803,0
2017-08-30,9.2253,9.3711,9.2253,9.3516,435896,0
2017-08-31,9.0794,9.2155,8.8947,8.9725,1364532,0
2017-09-01,8.9531,8.992,8.8559,8.9239,764122,0
2017-09-05,8.9433,9.0406,8.919,8.992,671013,0
2017-09-06,9.0114,9.1669,8.9774,9.06,878248,0
2017-09-07,9.06,9.26,9.051,9.21,589271,0
2017-09-08,9.18,9.29,9.16,9.18,618139,0
2017-09-11,9.21,9.31,9.13,9.15,444984,0
2017-09-12,9.16,9.22,9.08,9.1,449220,0
2017-09-13,9.15,9.25,9.12,9.17,835298,0
2017-09-14,9.17,9.22,9.14,9.22,548259,0
2017-09-15,9.24,9.3,9.175,9.3,1187585,0
2017-09-18,9.3,9.33,9.23,9.28,709496,0
2017-09-19,9.27,9.35,9.12,9.14,459376,0
2017-09-20,9.18,9.22,9.0766,9.14,692585,0
2017-09-21,9.17,9.2,9.05,9.07,425335,0
2017-09-22,9.11,9.16,9.07,9.12,495861,0
2017-09-25,9.13,9.21,9.12,9.16,578965,0
2017-09-26,9.15,9.17,9.07,9.15,478379,0
2017-09-27,9.12,9.13,8.99,9.09,713122,0
2017-09-28,9.08,9.18,9.03,9.18,536740,0
2017-09-29,9.17,9.2,9.09,9.15,444415,0
2017-10-02,9.14,9.27,9.12,9.25,596889,0
2017-10-03,9.24,9.28,9.19,9.24,443121,0
2017-10-04,9.23,9.32,9.21,9.3,478275,0
2017-10-05,9.33,9.33,9.23,9.24,502958,0
2017-10-06,9.23,9.25,9.08,9.13,485891,0
2017-10-09,9.12,9.14,9.04,9.1,542686,0
2017-10-10,9.1,9.1337,8.89,8.93,1198279,0
2017-10-11,8.81,8.91,8.72,8.85,1260604,0
2017-10-12,8.84,8.84,8.74,8.83,507043,0
2017-10-13,8.84,8.87,8.63,8.85,991306,0
2017-10-16,8.83,8.86,8.7034,8.83,887983,0
2017-10-17,8.83,8.96,8.81,8.94,627122,0
2017-10-18,8.96,9.18,8.91,9.18,776787,0
2017-10-19,9.18,9.24,9.1101,9.14,550135,0
2017-10-20,9.13,9.13,9,9.04,457278,0
2017-10-23,9.05,9.05,8.89,8.92,350984,0
2017-10-24,8.93,8.99,8.84,8.94,503245,0
2017-10-25,8.93,8.97,8.82,8.88,397177,0
2017-10-26,8.93,8.97,8.77,8.79,391676,0
2017-10-27,8.8,8.925,8.76,8.88,556782,0
2017-10-30,8.92,8.95,8.82,8.9,496455,0
2017-10-31,8.91,8.97,8.85,8.94,550434,0
2017-11-01,8.99,9,8.84,8.89,366005,0
2017-11-02,8.93,8.94,8.82,8.85,549514,0
2017-11-03,8.76,8.85,8.15,8.17,1800555,0
2017-11-06,8.15,8.24,8.11,8.14,834706,0
2017-11-07,8.15,8.16,8.12,8.15,589663,0
2017-11-08,8.13,8.18,8.13,8.17,523898,0
2017-11-09,8.14,8.23,8.12,8.16,443503,0
2017-11-10,8.13,8.22,8.13,8.16,432614,0
