Date,Open,High,Low,Close,Volume,OpenInt
2013-06-14,4.8381,4.8965,4.7991,4.8381,358737,0
2013-06-17,4.9032,4.9161,4.8312,4.8772,381372,0
2013-06-18,4.8965,4.9032,4.8507,4.8834,436362,0
2013-06-19,4.9032,4.9164,4.8114,4.8181,444975,0
2013-06-20,4.7524,4.7524,4.6279,4.6542,614595,0
2013-06-21,4.687,4.687,4.6345,4.6607,441275,0
2013-06-24,4.6149,4.6149,4.3853,4.4508,877379,0
2013-06-25,4.5234,4.6213,4.4837,4.6015,608302,0
2013-06-26,4.687,4.7133,4.6542,4.6998,346498,0
2013-06-27,4.7655,4.8899,4.7459,4.8834,562438,0
2013-06-28,4.9051,5.0055,4.8515,4.9852,452814,0
2013-07-01,5.0276,5.0803,5.0276,5.0737,303661,0
2013-07-02,5.0803,5.1064,4.936,4.9948,326041,0
2013-07-03,4.8181,4.8899,4.8181,4.8506,708992,0
2013-07-05,4.8705,4.9292,4.8506,4.9094,299277,0
2013-07-08,5.0342,5.0342,4.8181,4.8311,472146,0
2013-07-09,4.9032,4.9094,4.8246,4.8378,305197,0
2013-07-10,4.8506,4.8506,4.7916,4.8181,286959,0
2013-07-11,4.9164,4.936,4.8637,4.936,359604,0
2013-07-12,4.9094,5.0473,4.9094,5.0146,262716,0
2013-07-15,5.0079,5.0668,4.9948,5.0541,266819,0
2013-07-16,5.0997,5.0997,4.9948,5.0342,336642,0
2013-07-17,5.0276,5.0931,5.0276,5.0737,265569,0
2013-07-18,5.0803,5.113,5.0668,5.0868,239735,0
2013-07-19,5.0605,5.0803,5.0342,5.0605,206745,0
2013-07-22,5.0737,5.1067,5.054,5.0737,243920,0
2013-07-23,5.1067,5.1662,5.1067,5.1464,244483,0
2013-07-24,5.1527,5.1527,5.0668,5.087,237041,0
2013-07-25,5.0406,5.0803,5.021,5.0472,297184,0
2013-07-26,4.9614,5.021,4.9614,4.9748,348848,0
2013-07-29,4.9813,5.0076,4.922,4.9285,369560,0
2013-07-30,4.9614,4.9614,4.8694,4.8824,390158,0
2013-07-31,4.9385,4.9519,4.8784,4.9118,385953,0
2013-08-01,4.9351,4.9614,4.9087,4.9418,335109,0
2013-08-02,4.9087,4.9285,4.8888,4.922,213492,0
2013-08-05,4.9154,4.9418,4.8493,4.8824,298979,0
2013-08-06,4.8758,4.8824,4.8294,4.8426,233997,0
2013-08-07,4.8493,4.8562,4.8228,4.8294,230880,0
2013-08-08,4.8694,4.8694,4.8097,4.8097,228233,0
2013-08-09,4.79,4.8228,4.79,4.7968,190932,0
2013-08-12,4.7768,4.8228,4.7634,4.79,219527,0
2013-08-13,4.7832,4.7968,4.7441,4.7768,316380,0
2013-08-14,4.7634,4.7705,4.7175,4.7175,238759,0
2013-08-15,4.6908,4.6978,4.6184,4.6449,590507,0
2013-08-16,4.625,4.6381,4.5195,4.5261,589430,0
2013-08-19,4.559,4.5721,4.4403,4.447,680053,0
2013-08-20,4.447,4.5329,4.4334,4.5131,715603,0
2013-08-21,4.5195,4.5261,4.4599,4.4864,408488,0
2013-08-22,4.5061,4.5131,4.4795,4.4998,215534,0
2013-08-23,4.5394,4.5926,4.5131,4.5926,325842,0
2013-08-26,4.5861,4.5994,4.5661,4.5794,223037,0
2013-08-27,4.5131,4.5459,4.473,4.4864,381187,0
2013-08-28,4.4864,4.5061,4.4465,4.4599,279675,0
2013-08-29,4.4267,4.4795,4.4267,4.453,397471,0
2013-08-30,4.4903,4.5168,4.4703,4.4903,452146,0
2013-09-03,4.5168,4.5504,4.4836,4.5035,342837,0
2013-09-04,4.4869,4.5676,4.4869,4.5676,241451,0
2013-09-05,4.5368,4.5972,4.5168,4.5972,432949,0
2013-09-06,4.5839,4.6173,4.5438,4.6041,268300,0
2013-09-09,4.5926,4.6524,4.5926,4.6524,265661,0
2013-09-10,4.6573,4.6908,4.6507,4.6708,272905,0
2013-09-11,4.6524,4.6858,4.6457,4.6791,229011,0
2013-09-12,4.6656,4.7187,4.6589,4.6656,262000,0
2013-09-13,4.6573,4.6979,4.6573,4.6908,183254,0
2013-09-16,4.7387,4.7788,4.7256,4.7387,192646,0
2013-09-17,4.7177,4.7448,4.6979,4.7244,296861,0
2013-09-18,4.7177,4.8916,4.7177,4.8916,316932,0
2013-09-19,4.8784,4.9319,4.8584,4.8916,319959,0
2013-09-20,4.8784,4.8916,4.8313,4.8584,309130,0
2013-09-23,4.8313,4.8851,4.8313,4.8851,296918,0
2013-09-24,4.8584,4.8714,4.8182,4.8383,320487,0
2013-09-25,4.8451,4.8714,4.8383,4.8648,264945,0
2013-09-26,4.8515,4.8784,4.8451,4.8584,242483,0
2013-09-27,4.7831,4.8301,4.7831,4.8101,373994,0
2013-09-30,4.7911,4.8313,4.7911,4.825,310049,0
2013-10-01,4.8046,4.8584,4.8046,4.8584,417932,0
2013-10-02,4.7712,4.8383,4.7511,4.825,514951,0
2013-10-03,4.8114,4.8182,4.778,4.7911,360347,0
2013-10-04,4.7831,4.8373,4.7831,4.8301,247671,0
2013-10-07,4.7847,4.8046,4.7644,4.778,187657,0
2013-10-08,4.7579,4.7644,4.6979,4.7045,337134,0
2013-10-09,4.7312,4.7511,4.711,4.7448,256847,0
2013-10-10,4.7911,4.8648,4.7847,4.8584,282370,0
2013-10-11,4.8383,4.8983,4.8383,4.8983,275384,0
2013-10-14,4.8708,4.9046,4.864,4.8976,203308,0
2013-10-15,4.884,4.884,4.8373,4.8573,232659,0
2013-10-16,4.8908,4.9046,4.8573,4.884,312915,0
2013-10-17,4.8573,4.9382,4.8573,4.9382,289842,0
2013-10-18,4.9319,4.9585,4.9187,4.9453,419588,0
2013-10-21,4.965,5.0055,4.965,5.0055,269628,0
2013-10-22,5.0459,5.0661,5.019,5.0526,342228,0
2013-10-23,5.0526,5.0661,5.0326,5.0526,260349,0
2013-10-24,5.0326,5.073,5.0326,5.0326,241097,0
2013-10-25,5.0326,5.1135,5.0326,5.1135,310403,0
2013-10-28,5.1334,5.14,5.073,5.0796,331981,0
2013-10-29,5.1135,5.1135,5.0661,5.0929,258580,0
2013-10-30,5.0661,5.073,4.965,4.9921,487506,0
2013-10-31,5.0124,5.0459,4.9718,5.0326,420527,0
2013-11-01,5.0124,5.0392,4.9851,5.0392,222061,0
2013-11-04,5.0392,5.0392,4.9985,5.0392,226812,0
2013-11-05,5.0055,5.019,4.9784,5.019,391269,0
2013-11-06,5.0595,5.0595,4.9985,5.0392,371325,0
2013-11-07,5.0255,5.0392,4.8708,4.8708,426859,0
2013-11-08,4.8573,4.8775,4.8031,4.8169,375724,0
2013-11-11,4.7968,4.8573,4.7968,4.8301,314278,0
2013-11-12,4.7968,4.8169,4.7361,4.7628,312298,0
2013-11-13,4.7561,4.7968,4.7361,4.7968,243490,0
2013-11-14,4.8101,4.8373,4.7968,4.8031,266788,0
2013-11-15,4.8101,4.9382,4.8101,4.8908,638295,0
2013-11-18,4.9109,4.9382,4.8505,4.8505,335908,0
2013-11-19,4.8303,4.8578,4.7967,4.81,433982,0
2013-11-20,4.8438,4.8578,4.7827,4.7897,361642,0
2013-11-21,4.803,4.8506,4.7827,4.8169,324952,0
2013-11-22,4.7967,4.8235,4.776,4.7827,394061,0
2013-11-25,4.7697,4.8169,4.749,4.749,444648,0
2013-11-26,4.7284,4.776,4.7284,4.7626,366066,0
2013-11-27,4.7626,4.81,4.7626,4.81,278462,0
2013-11-29,4.8373,4.8645,4.803,4.8373,210106,0
2013-12-02,4.8303,4.8373,4.8169,4.8303,248900,0
2013-12-03,4.7897,4.7967,4.7558,4.7827,328006,0
2013-12-04,4.7827,4.7827,4.7355,4.7558,486510,0
2013-12-05,4.7355,4.7422,4.7016,4.7218,297684,0
2013-12-06,4.749,4.7897,4.7422,4.7697,186237,0
2013-12-09,4.7558,4.776,4.7218,4.7422,402151,0
2013-12-10,4.7218,4.749,4.6949,4.7016,436357,0
2013-12-11,4.7355,4.7355,4.62,4.6405,481492,0
2013-12-12,4.6472,4.6609,4.6132,4.6542,574775,0
2013-12-13,4.6609,4.6811,4.6405,4.6744,365413,0
2013-12-16,4.6744,4.6881,4.6542,4.6676,414177,0
2013-12-17,4.6811,4.6811,4.6405,4.6609,605625,0
2013-12-18,4.6609,4.7355,4.6405,4.7284,589473,0
2013-12-19,4.6879,4.7628,4.6671,4.7628,696638,0
2013-12-20,4.7356,4.8311,4.7284,4.7901,781675,0
2013-12-23,4.8311,4.8653,4.8243,4.845,529022,0
2013-12-24,4.845,4.9198,4.845,4.8791,373368,0
2013-12-26,4.9065,4.9269,4.8718,4.9065,618709,0
2013-12-27,4.8993,4.9475,4.8993,4.9338,500381,0
2013-12-30,4.9133,4.9543,4.8718,4.8859,402948,0
2013-12-31,4.8993,4.9269,4.8926,4.9133,589034,0
2014-01-02,4.9133,4.9198,4.8586,4.8791,463302,0
2014-01-03,4.8586,4.8926,4.8586,4.8859,604081,0
2014-01-06,4.8859,4.9133,4.8718,4.8993,342272,0
2014-01-07,4.9608,4.9608,4.9133,4.9338,361902,0
2014-01-08,4.9133,4.9133,4.8859,4.9133,329610,0
2014-01-09,4.8993,4.9338,4.8791,4.9338,404736,0
2014-01-10,4.9338,4.9403,4.9198,4.9403,319044,0
2014-01-13,4.9133,4.9269,4.8718,4.8791,415471,0
2014-01-14,4.8718,4.9065,4.8653,4.8926,302944,0
2014-01-15,4.8859,4.9475,4.8859,4.9133,644045,0
2014-01-16,4.9133,4.9198,4.8791,4.9198,409024,0
2014-01-17,4.9269,4.9269,4.8791,4.8791,385508,0
2014-01-21,4.9198,4.9338,4.8926,4.9269,454206,0
2014-01-22,4.9404,4.9404,4.9064,4.9338,303029,0
2014-01-23,4.9338,4.9338,4.8992,4.9197,447668,0
2014-01-24,4.8992,4.8992,4.8167,4.8304,348443,0
2014-01-27,4.851,4.851,4.7477,4.7686,460831,0
2014-01-28,4.7963,4.8375,4.7892,4.8375,344150,0
2014-01-29,4.8097,4.8097,4.7686,4.7823,335654,0
2014-01-30,4.7963,4.8304,4.7963,4.8097,409992,0
2014-01-31,4.7822,4.8168,4.7203,4.7892,408963,0
2014-02-03,4.8027,4.8027,4.6862,4.7136,470563,0
2014-02-04,4.7342,4.7617,4.7066,4.7477,351077,0
2014-02-05,4.7203,4.7342,4.6995,4.7342,462338,0
2014-02-06,4.7411,4.7753,4.7342,4.755,338881,0
2014-02-07,4.7823,4.8097,4.7753,4.8097,368339,0
2014-02-10,4.8027,4.851,4.7963,4.8375,359087,0
2014-02-11,4.8375,4.9064,4.8375,4.8716,357818,0
2014-02-12,4.8992,4.8992,4.8442,4.8648,301205,0
2014-02-13,4.8304,4.8992,4.8234,4.8304,475727,0
2014-02-14,4.8442,4.8716,4.8167,4.8716,398379,0
2014-02-18,4.8788,4.8856,4.8648,4.8716,433434,0
2014-02-19,4.8508,4.9067,4.8439,4.8648,300020,0
2014-02-20,4.8716,4.8993,4.8508,4.8857,409281,0
2014-02-21,4.8788,4.8926,4.8582,4.8716,409529,0
2014-02-24,4.8788,4.9067,4.8788,4.8857,276239,0
2014-02-25,4.8857,4.8993,4.8648,4.8993,306877,0
2014-02-26,4.8926,4.9272,4.8857,4.92,349588,0
2014-02-27,4.92,4.9411,4.9135,4.9411,564207,0
2014-02-28,4.9479,4.9758,4.9272,4.9758,364009,0
2014-03-03,4.9135,4.9272,4.8788,4.92,328293,0
2014-03-04,4.9411,4.9757,4.9411,4.9688,305831,0
2014-03-05,4.955,4.9688,4.9411,4.955,363539,0
2014-03-06,4.9618,5.0038,4.9618,4.9829,367059,0
2014-03-07,4.9895,4.9895,4.9135,4.9342,401191,0
2014-03-10,4.9341,4.9341,4.8926,4.92,274958,0
2014-03-11,4.92,4.9411,4.8993,4.9134,311454,0
2014-03-12,4.8926,4.9272,4.8857,4.9272,266311,0
2014-03-13,4.9272,4.9341,4.8582,4.8857,339189,0
2014-03-14,4.8857,4.8857,4.8582,4.8716,286160,0
2014-03-17,4.8789,4.9067,4.8789,4.8857,383620,0
2014-03-18,4.8857,4.9341,4.8582,4.9341,293724,0
2014-03-19,4.9134,4.9341,4.8439,4.8439,488890,0
2014-03-20,4.8509,4.8718,4.8162,4.8582,522902,0
2014-03-21,4.8509,4.8929,4.8509,4.8649,497446,0
2014-03-24,4.8582,4.8791,4.8162,4.823,424161,0
2014-03-25,4.8298,4.8718,4.8298,4.8649,208926,0
2014-03-26,4.886,4.886,4.8162,4.823,341547,0
2014-03-27,4.8298,4.8509,4.802,4.8439,359326,0
2014-03-28,4.8509,4.8929,4.8509,4.8718,307854,0
2014-03-31,4.907,4.9278,4.886,4.9206,366738,0
2014-04-01,4.9349,4.9839,4.9206,4.9839,407129,0
2014-04-02,4.9839,4.9839,4.9419,4.9766,505390,0
2014-04-03,4.9905,4.9905,4.9629,4.9839,371217,0
2014-04-04,5.0462,5.0462,4.9696,4.9839,499431,0
2014-04-07,4.9629,4.9905,4.9486,4.9629,421761,0
2014-04-08,4.9696,5.0117,4.9558,5.0048,452001,0
2014-04-09,5.0185,5.0327,4.9766,5.0327,341564,0
2014-04-10,5.0253,5.0253,4.9558,4.9766,1001565,0
2014-04-11,4.9558,4.9696,4.9349,4.9486,248582,0
2014-04-14,4.9696,4.9839,4.907,4.9349,809146,0
2014-04-15,4.9349,4.9419,4.886,4.8996,567529,0
2014-04-16,4.9139,4.9278,4.8996,4.9206,349318,0
2014-04-17,4.9278,4.9766,4.9278,4.9696,459983,0
2014-04-21,4.9484,4.9767,4.9416,4.9696,374941,0
2014-04-22,4.984,4.9907,4.9628,4.9907,379202,0
2014-04-23,4.9907,5.0121,4.9696,5.0051,381982,0
2014-04-24,4.9978,5.0051,4.9696,4.9767,288462,0
2014-04-25,4.9767,4.984,4.9484,4.984,482093,0
2014-04-28,4.9978,5.0121,4.9696,4.9978,287223,0
2014-04-29,4.9907,5.0258,4.9907,4.9978,206512,0
2014-04-30,5.0121,5.0121,4.9767,5.0051,243831,0
2014-05-01,5.0121,5.0331,5.0051,5.0331,213311,0
2014-05-02,5.0121,5.0469,5.0121,5.04,210059,0
2014-05-05,5.0258,5.04,5.0121,5.0189,287248,0
2014-05-06,5.0121,5.0189,4.9978,5.0121,260966,0
2014-05-07,5.0121,5.0469,4.9978,5.0469,317508,0
2014-05-08,5.0331,5.0469,5.0189,5.04,205894,0
2014-05-09,5.0189,5.0331,5.0121,5.0258,227824,0
2014-05-12,5.0469,5.0469,5.0258,5.0469,280895,0
2014-05-13,5.0331,5.0469,5.0258,5.0469,330501,0
2014-05-14,5.0258,5.0751,5.0258,5.068,345955,0
2014-05-15,5.0469,5.068,5.0258,5.068,286296,0
2014-05-16,5.0469,5.0751,5.0469,5.068,284199,0
2014-05-19,5.0542,5.061,5.0469,5.0542,278009,0
2014-05-20,5.0542,5.0542,5.0186,5.0469,298666,0
2014-05-21,5.0469,5.0752,5.0469,5.0752,339886,0
2014-05-22,5.0752,5.1035,5.061,5.1035,352879,0
2014-05-23,5.1035,5.153,5.1035,5.153,270685,0
2014-05-27,5.153,5.1673,5.1248,5.1389,444527,0
2014-05-28,5.1389,5.16,5.1176,5.153,284671,0
2014-05-29,5.1462,5.1813,5.1462,5.1673,263941,0
2014-05-30,5.153,5.1813,5.1462,5.1747,304129,0
2014-06-02,5.1747,5.2383,5.1673,5.2383,341253,0
2014-06-03,5.2239,5.2239,5.1959,5.2098,254109,0
2014-06-04,5.2098,5.2311,5.1959,5.2239,303852,0
2014-06-05,5.2239,5.2383,5.2098,5.2239,308111,0
2014-06-06,5.2383,5.2596,5.2239,5.2311,375382,0
2014-06-09,5.2311,5.2448,5.2026,5.2026,303394,0
2014-06-10,5.2098,5.2311,5.2026,5.2311,336232,0
2014-06-11,5.1959,5.2383,5.1882,5.2311,426186,0
2014-06-12,5.2098,5.2239,5.1959,5.2098,265919,0
2014-06-13,5.2166,5.2311,5.2026,5.2311,233246,0
2014-06-16,5.2239,5.2311,5.2098,5.2239,183512,0
2014-06-17,5.2166,5.2166,5.1959,5.2026,235973,0
2014-06-18,5.2166,5.2448,5.1813,5.2448,295170,0
2014-06-19,5.2665,5.281,5.2521,5.2665,319597,0
2014-06-20,5.2521,5.2734,5.2448,5.2665,251646,0
2014-06-23,5.281,5.3023,5.2734,5.2879,314904,0
2014-06-24,5.281,5.2948,5.2597,5.2734,257210,0
2014-06-25,5.2734,5.2879,5.2665,5.2879,248426,0
2014-06-26,5.3023,5.3023,5.2521,5.2879,308044,0
2014-06-27,5.2879,5.3094,5.281,5.3094,265487,0
2014-06-30,5.2879,5.3023,5.2734,5.3023,341655,0
2014-07-01,5.3023,5.3309,5.3023,5.3236,427440,0
2014-07-02,5.3094,5.3164,5.2734,5.2879,558471,0
2014-07-03,5.281,5.2879,5.2382,5.2382,440168,0
2014-07-07,5.2311,5.2521,5.2237,5.2448,363646,0
2014-07-08,5.2311,5.2382,5.2237,5.2311,336515,0
2014-07-09,5.2237,5.2448,5.2165,5.2382,273784,0
2014-07-10,5.1879,5.2311,5.1668,5.2237,355941,0
2014-07-11,5.2237,5.2448,5.2096,5.2448,244081,0
2014-07-14,5.2597,5.3023,5.2448,5.281,482744,0
2014-07-15,5.2948,5.3164,5.2597,5.3164,703888,0
2014-07-16,5.3094,5.3236,5.2734,5.3164,676270,0
2014-07-17,5.3094,5.3309,5.2734,5.2948,434416,0
2014-07-18,5.281,5.3164,5.281,5.3094,305176,0
2014-07-21,5.3094,5.3094,5.2665,5.2665,386693,0
2014-07-22,5.2949,5.3166,5.2881,5.2949,312727,0
2014-07-23,5.3166,5.3595,5.3166,5.3528,313424,0
2014-07-24,5.3595,5.367,5.3382,5.3528,301593,0
2014-07-25,5.3455,5.3455,5.3024,5.3313,275033,0
2014-07-28,5.3455,5.3455,5.3166,5.324,228227,0
2014-07-29,5.324,5.3313,5.3097,5.3166,169727,0
2014-07-30,5.3097,5.324,5.2596,5.2665,439804,0
2014-07-31,5.2446,5.2521,5.13,5.13,526249,0
2014-08-01,5.1445,5.1875,5.1231,5.1662,555363,0
2014-08-04,5.1803,5.1951,5.1516,5.1803,231179,0
2014-08-05,5.1803,5.1803,5.0801,5.1013,500885,0
2014-08-06,5.0945,5.0945,5.0656,5.0945,265393,0
2014-08-07,5.0945,5.1013,5.0585,5.0656,252886,0
2014-08-08,5.0872,5.1085,5.0367,5.1085,337598,0
2014-08-11,5.1158,5.1445,5.1013,5.1085,192337,0
2014-08-12,5.1085,5.1158,5.0872,5.0872,238096,0
2014-08-13,5.1158,5.1378,5.1013,5.1085,344464,0
2014-08-14,5.1158,5.1445,5.1158,5.1445,230783,0
2014-08-15,5.1735,5.1875,5.1516,5.1875,315898,0
2014-08-18,5.2092,5.2309,5.2017,5.2234,251024,0
2014-08-19,5.2309,5.2596,5.2234,5.2596,195064,0
2014-08-20,5.2736,5.3026,5.2446,5.2952,300896,0
2014-08-21,5.3102,5.3319,5.2884,5.3319,327394,0
2014-08-22,5.3319,5.3319,5.2813,5.2952,248078,0
2014-08-25,5.3102,5.317,5.2666,5.2813,262311,0
2014-08-26,5.2813,5.2884,5.252,5.2596,382771,0
2014-08-27,5.2813,5.2884,5.2446,5.252,412009,0
2014-08-28,5.2377,5.2596,5.2307,5.2596,305274,0
2014-08-29,5.252,5.2666,5.2377,5.2666,345746,0
2014-09-02,5.2666,5.2736,5.2446,5.2736,272861,0
2014-09-03,5.2813,5.3102,5.2736,5.2952,314403,0
2014-09-04,5.3026,5.3026,5.252,5.2666,214213,0
2014-09-05,5.2446,5.2884,5.2446,5.2884,213842,0
2014-09-08,5.2736,5.2813,5.2307,5.2307,298104,0
2014-09-09,5.2307,5.252,5.216,5.2307,334989,0
2014-09-10,5.2307,5.252,5.2016,5.2377,367653,0
2014-09-11,5.2089,5.216,5.1727,5.1871,294764,0
2014-09-12,5.1871,5.1871,5.1148,5.1368,510140,0
2014-09-15,5.1436,5.1436,5.0645,5.0861,432823,0
2014-09-16,5.0861,5.1368,5.0786,5.1292,336570,0
2014-09-17,5.1368,5.1368,5.1148,5.1368,414357,0
2014-09-18,5.1368,5.1508,5.1222,5.1436,399875,0
2014-09-19,5.1656,5.1656,5.1367,5.1436,314637,0
2014-09-22,5.1436,5.1436,5.042,5.0566,612901,0
2014-09-23,5.0566,5.0637,5.0345,5.0566,323906,0
2014-09-24,5.0637,5.0857,5.042,5.0782,293878,0
2014-09-25,5.071,5.0782,4.991,5.0201,318596,0
2014-09-26,5.0055,5.042,5.0055,5.0345,282876,0
2014-09-29,4.9691,5.0055,4.9618,4.9839,255752,0
2014-09-30,5.0055,5.0201,4.9618,4.9982,360923,0
2014-10-01,4.9691,4.9982,4.9546,4.991,421648,0
2014-10-02,4.9691,4.9764,4.8818,4.9037,515262,0
2014-10-03,4.9105,4.9398,4.9105,4.9257,286753,0
2014-10-06,4.9328,4.9618,4.9105,4.9257,484665,0
2014-10-07,4.8964,4.9185,4.8891,4.9105,320308,0
2014-10-08,4.9105,4.9618,4.8964,4.9546,470907,0
2014-10-09,4.9476,4.9618,4.9037,4.9185,327730,0
2014-10-10,4.9185,4.9257,4.86,4.8746,335637,0
2014-10-13,4.8746,4.8964,4.8018,4.8164,267152,0
2014-10-14,4.8235,4.8525,4.7874,4.8018,392286,0
2014-10-15,4.7363,4.7583,4.6055,4.7143,576372,0
2014-10-16,4.6416,4.7803,4.5981,4.7509,365861,0
2014-10-17,4.7727,4.7944,4.7583,4.7727,330812,0
2014-10-20,4.7727,4.8383,4.7653,4.8383,307327,0
2014-10-21,4.8457,4.9257,4.8457,4.9257,371998,0
2014-10-22,4.9399,4.9548,4.8963,4.9036,417733,0
2014-10-23,4.9622,4.9767,4.9329,4.9548,372737,0
2014-10-24,4.9329,4.9548,4.9036,4.9476,227487,0
2014-10-27,4.9329,4.9548,4.9105,4.9476,207960,0
2014-10-28,4.9548,4.9767,4.9329,4.9767,309069,0
2014-10-29,4.9843,4.9843,4.9105,4.9399,259536,0
2014-10-30,4.9329,4.9916,4.9184,4.9916,373834,0
2014-10-31,5.0209,5.0501,5.006,5.0428,443128,0
2014-11-03,5.0428,5.0722,5.028,5.0648,369652,0
2014-11-04,5.0136,5.0209,4.9694,5.006,390627,0
2014-11-05,5.0136,5.028,4.9916,5.006,559347,0
2014-11-06,5.006,5.0353,4.9986,5.028,453520,0
2014-11-07,5.006,5.0209,4.9843,5.006,323180,0
2014-11-10,5.0136,5.0209,4.9843,4.9986,316249,0
2014-11-11,5.006,5.0501,4.9986,5.0428,284446,0
2014-11-12,5.028,5.0722,5.028,5.0722,287542,0
2014-11-13,5.0722,5.0795,5.0575,5.0648,271564,0
2014-11-14,5.0648,5.1235,5.0648,5.1013,484974,0
2014-11-17,5.0868,5.1013,5.0501,5.0501,399320,0
2014-11-18,5.0649,5.0945,5.0576,5.0871,254315,0
2014-11-19,5.0945,5.0945,5.0427,5.0501,305988,0
2014-11-20,5.0207,5.0649,5.0134,5.0649,252445,0
2014-11-21,5.1016,5.1165,5.0576,5.0724,320434,0
2014-11-24,5.0871,5.1016,5.0724,5.1016,365567,0
2014-11-25,5.1165,5.1388,5.1093,5.1311,329020,0
2014-11-26,5.1311,5.1682,5.1165,5.1682,336219,0
2014-11-28,5.1534,5.3749,5.1462,5.1757,189275,0
2014-12-01,5.1608,5.1608,5.1093,5.1388,380709,0
2014-12-02,5.1388,5.1462,5.1165,5.124,284697,0
2014-12-03,5.124,5.124,5.1093,5.1093,258886,0
2014-12-04,5.1165,5.1165,5.0798,5.1016,255655,0
2014-12-05,5.0871,5.0945,5.0724,5.0871,251983,0
2014-12-08,5.0945,5.0945,5.0427,5.0798,359375,0
2014-12-09,5.0279,5.0501,5.0134,5.0279,578174,0
2014-12-10,5.0207,5.0279,4.9688,4.9838,280399,0
2014-12-11,4.9762,4.9982,4.9172,4.9247,741512,0
2014-12-12,4.8878,4.9172,4.8656,4.8726,321853,0
2014-12-15,4.8726,4.8878,4.7993,4.8212,385649,0
2014-12-16,4.7843,4.8363,4.7103,4.7398,919785,0
2014-12-17,4.7398,4.8286,4.7398,4.7915,561509,0
2014-12-18,4.8363,4.8726,4.8286,4.8726,635335,0
2014-12-19,4.8726,4.888,4.8505,4.8803,448663,0
2014-12-22,4.8803,4.9176,4.8803,4.9027,518258,0
2014-12-23,4.9098,4.9398,4.9098,4.9398,488458,0
2014-12-24,4.9476,4.9476,4.9249,4.9398,373481,0
2014-12-26,4.9476,5.0149,4.9476,5.0149,568124,0
2014-12-29,4.9998,5.0451,4.9848,5.0451,1026756,0
2014-12-30,5.0072,5.1348,4.9924,5.1348,1450708,0
2014-12-31,5.1498,5.4046,5.0747,5.4046,2993164,0
2015-01-02,5.2543,5.3524,5.1198,5.3445,1019168,0
2015-01-05,5.2772,5.2845,4.9773,5.0072,1044604,0
2015-01-06,5.0149,5.0451,4.9848,5.0451,486857,0
2015-01-07,5.1122,5.1273,5.0671,5.1273,454086,0
2015-01-08,5.1646,5.1795,5.1348,5.1795,284873,0
2015-01-09,5.142,5.1498,5.0822,5.1348,462044,0
2015-01-12,5.1122,5.1273,5.0372,5.0822,397732,0
2015-01-13,5.0976,5.1198,5.0451,5.1047,366548,0
2015-01-14,4.9773,5.0976,4.9324,5.0822,660354,0
2015-01-15,5.1047,5.1198,5.0225,5.0372,418569,0
2015-01-16,5.0072,5.0747,5.0072,5.0671,289203,0
2015-01-20,5.0671,5.0899,5.0225,5.0451,323337,0
2015-01-21,5.0372,5.0599,5.0224,5.0523,336957,0
2015-01-22,5.0749,5.1202,5.0451,5.1202,421063,0
2015-01-23,5.1202,5.1202,5.0749,5.1128,344941,0
2015-01-26,5.1052,5.1202,5.0824,5.1202,374342,0
2015-01-27,5.0902,5.1128,5.0749,5.1128,352537,0
2015-01-28,5.1128,5.1202,5.0372,5.0372,500134,0
2015-01-29,5.0451,5.0824,5.0224,5.0749,424781,0
2015-01-30,5.1429,5.1429,4.9845,4.9995,706794,0
2015-02-02,4.9617,5.0146,4.9468,4.992,799294,0
2015-02-03,4.9995,5.0979,4.992,5.0824,437023,0
2015-02-04,5.0372,5.1052,5.0372,5.0979,397290,0
2015-02-05,5.0824,5.1429,5.0824,5.1357,455282,0
2015-02-06,5.1357,5.1429,5.0902,5.1128,687375,0
2015-02-09,5.1052,5.1429,5.0824,5.1429,587042,0
2015-02-10,5.1429,5.1429,5.0749,5.1357,351546,0
2015-02-11,5.1052,5.1202,5.0979,5.1052,264830,0
2015-02-12,5.1357,5.1581,5.1279,5.1581,519520,0
2015-02-13,5.1735,5.2034,5.1429,5.1429,334568,0
2015-02-17,5.1279,5.1429,5.0824,5.1128,893607,0
2015-02-18,5.1279,5.1886,5.1203,5.1886,387324,0
2015-02-19,5.174,5.1813,5.1507,5.1583,498949,0
2015-02-20,5.1583,5.174,5.1431,5.1583,595183,0
2015-02-23,5.1583,5.1813,5.1507,5.1583,422835,0
2015-02-24,5.1583,5.1966,5.1431,5.1966,587966,0
2015-02-25,5.1886,5.242,5.1886,5.2195,523792,0
2015-02-26,5.2195,5.2345,5.2041,5.2345,428364,0
2015-02-27,5.242,5.3029,5.2345,5.2801,774812,0
2015-03-02,5.2801,5.2951,5.2647,5.2951,431242,0
2015-03-03,5.2951,5.3029,5.2501,5.2801,500242,0
2015-03-04,5.242,5.2647,5.2118,5.242,498797,0
2015-03-05,5.242,5.2728,5.2269,5.2728,388000,0
2015-03-06,5.2345,5.2345,5.1583,5.2041,718293,0
2015-03-09,5.1813,5.2041,5.166,5.1813,570691,0
2015-03-10,5.1279,5.1359,5.0978,5.1051,332923,0
2015-03-11,5.1128,5.1279,5.1051,5.1203,328455,0
2015-03-12,5.1203,5.1583,5.1203,5.1279,406659,0
2015-03-13,5.1128,5.1203,5.0823,5.1051,399564,0
2015-03-16,5.1279,5.1507,5.1128,5.1359,473297,0
2015-03-17,5.1279,5.174,5.1051,5.166,400221,0
2015-03-18,5.1507,5.242,5.1203,5.2345,384580,0
2015-03-19,5.2195,5.2269,5.1966,5.1966,178753,0
2015-03-20,5.2118,5.2579,5.2042,5.2423,406073,0
2015-03-23,5.2348,5.2653,5.2348,5.2505,317441,0
2015-03-24,5.2505,5.2653,5.2196,5.2579,307004,0
2015-03-25,5.2579,5.2731,5.2118,5.2271,480400,0
2015-03-26,5.2118,5.2348,5.1885,5.2118,428211,0
2015-03-27,5.2118,5.2348,5.2042,5.2196,227804,0
2015-03-30,5.2505,5.2886,5.2505,5.2809,324879,0
2015-03-31,5.3498,5.3498,5.2423,5.2423,478049,0
2015-04-01,5.2505,5.2886,5.2348,5.2731,541724,0
2015-04-02,5.2423,5.3116,5.2271,5.3036,619095,0
2015-04-06,5.2809,5.3577,5.2809,5.3423,294609,0
2015-04-07,5.3423,5.3726,5.3423,5.3652,484343,0
2015-04-08,5.3423,5.3805,5.3266,5.3423,399379,0
2015-04-09,5.3498,5.3652,5.3116,5.3652,691665,0
2015-04-10,5.3423,5.3958,5.3266,5.3266,384898,0
2015-04-13,5.3343,5.3577,5.296,5.3036,299956,0
2015-04-14,5.3036,5.3652,5.3036,5.3652,365975,0
2015-04-15,5.3652,5.3805,5.3577,5.3577,309868,0
2015-04-16,5.3577,5.3958,5.3498,5.3805,285866,0
2015-04-17,5.3423,5.3726,5.3266,5.3652,361407,0
2015-04-20,5.3805,5.3881,5.3423,5.3423,359164,0
2015-04-21,5.3498,5.3653,5.3423,5.3653,195807,0
2015-04-22,5.3653,5.3883,5.3498,5.3653,227400,0
2015-04-23,5.3729,5.3962,5.3578,5.3883,485508,0
2015-04-24,5.3883,5.4037,5.3809,5.4037,227727,0
2015-04-27,5.4117,5.427,5.3729,5.3809,406875,0
2015-04-28,5.3809,5.419,5.3729,5.419,328637,0
2015-04-29,5.3962,5.419,5.3883,5.4037,286536,0
2015-04-30,5.4037,5.4037,5.3423,5.3883,474752,0
2015-05-01,5.3883,5.4349,5.3883,5.4349,397028,0
2015-05-04,5.4117,5.4349,5.3809,5.4117,474367,0
2015-05-05,5.3962,5.3962,5.3423,5.3729,340035,0
2015-05-06,5.3809,5.3883,5.2956,5.3498,246254,0
2015-05-07,5.3423,5.3653,5.3113,5.3578,242234,0
2015-05-08,5.3883,5.427,5.3883,5.4037,359855,0
2015-05-11,5.4037,5.4117,5.3498,5.3498,319825,0
2015-05-12,5.3189,5.3578,5.2882,5.3578,365918,0
2015-05-13,5.3653,5.3653,5.3266,5.3423,364390,0
2015-05-14,5.3578,5.3962,5.3423,5.3962,324363,0
2015-05-15,5.3883,5.419,5.3809,5.419,267510,0
2015-05-18,5.4117,5.427,5.3883,5.419,360120,0
2015-05-19,5.419,5.435,5.3805,5.435,222760,0
2015-05-20,5.4271,5.4504,5.3961,5.4426,352659,0
2015-05-21,5.435,5.4504,5.419,5.435,235749,0
2015-05-22,5.4271,5.435,5.3961,5.4036,329510,0
2015-05-26,5.3961,5.4036,5.3493,5.3726,340294,0
2015-05-27,5.3726,5.3961,5.3649,5.3961,248869,0
2015-05-28,5.3726,5.3881,5.3493,5.3726,302020,0
2015-05-29,5.3805,5.3805,5.3493,5.3493,420058,0
2015-06-01,5.3649,5.3961,5.3417,5.3572,447191,0
2015-06-02,5.3493,5.3572,5.3417,5.3572,161920,0
2015-06-03,5.3649,5.3649,5.3107,5.3417,249767,0
2015-06-04,5.3258,5.3338,5.2638,5.2872,275494,0
2015-06-05,5.2718,5.2718,5.2169,5.2169,310087,0
2015-06-08,5.2169,5.2249,5.1779,5.2094,292214,0
2015-06-09,5.2094,5.2094,5.1779,5.1939,255972,0
2015-06-10,5.1939,5.2326,5.1939,5.2249,406511,0
2015-06-11,5.2326,5.2408,5.1939,5.1939,236479,0
2015-06-12,5.1704,5.1863,5.1628,5.1704,198839,0
2015-06-15,5.1392,5.1704,5.1392,5.1475,308163,0
2015-06-16,5.1315,5.1863,5.1315,5.1704,141478,0
2015-06-17,5.1628,5.1704,5.124,5.1704,299282,0
2015-06-18,5.1628,5.2326,5.1628,5.2249,507771,0
2015-06-19,5.2249,5.2327,5.1699,5.1776,222635,0
2015-06-22,5.2015,5.2327,5.1699,5.1859,240124,0
2015-06-23,5.1859,5.1937,5.1624,5.1776,326866,0
2015-06-24,5.1776,5.1937,5.1624,5.1859,443606,0
2015-06-25,5.1937,5.2093,5.1544,5.1859,424589,0
2015-06-26,5.1859,5.1859,5.1544,5.1699,310080,0
2015-06-29,5.1468,5.1468,5.0604,5.0761,474253,0
2015-06-30,5.1151,5.1151,5.0449,5.0682,661533,0
2015-07-01,5.1075,5.1388,5.0915,5.1388,332547,0
2015-07-02,5.1388,5.1544,5.0761,5.0996,369950,0
2015-07-06,5.0682,5.084,5.0525,5.0761,296417,0
2015-07-07,5.0761,5.0915,4.9978,5.0915,335742,0
2015-07-08,5.029,5.0449,4.9273,4.9664,248422,0
2015-07-09,5.0135,5.0214,4.9664,4.982,356038,0
2015-07-10,5.0368,5.0449,5.029,5.0368,205399,0
2015-07-13,5.0761,5.0915,5.0449,5.0761,478461,0
2015-07-14,5.084,5.1075,5.0761,5.0996,287719,0
2015-07-15,5.0761,5.0996,5.0604,5.0682,339588,0
2015-07-16,5.0915,5.1232,5.084,5.1151,267697,0
2015-07-17,5.1075,5.1388,5.1075,5.1388,221357,0
2015-07-20,5.1308,5.1308,5.0996,5.0996,150893,0
2015-07-21,5.1075,5.1232,5.0915,5.1232,191104,0
2015-07-22,5.1074,5.1232,5.0836,5.0912,199520,0
2015-07-23,5.115,5.115,4.9888,5.0205,557149,0
2015-07-24,5.0127,5.0205,4.9732,4.9811,228785,0
2015-07-27,4.9652,4.9652,4.8863,4.8863,413492,0
2015-07-28,4.902,4.9336,4.8863,4.9096,321265,0
2015-07-29,4.902,4.9336,4.902,4.9259,314172,0
2015-07-30,4.918,4.9259,4.9096,4.9096,223339,0
2015-07-31,4.9415,4.9652,4.918,4.9571,588057,0
2015-08-03,4.9652,5.0049,4.9571,4.9811,443139,0
2015-08-04,4.9652,5.0049,4.9652,5.0049,317846,0
2015-08-05,5.0127,5.0441,4.9888,5.0127,372574,0
2015-08-06,4.9968,5.0205,4.9652,4.9968,309178,0
2015-08-07,4.9968,4.9968,4.9652,4.9811,227520,0
2015-08-10,5.0049,5.0283,4.9968,4.9968,379409,0
2015-08-11,4.9571,4.9811,4.9494,4.9571,418315,0
2015-08-12,4.9494,4.9732,4.918,4.9652,487090,0
2015-08-13,4.9494,4.9652,4.9096,4.9336,364084,0
2015-08-14,4.9415,4.9571,4.902,4.9494,441610,0
2015-08-17,4.9415,4.9652,4.9259,4.9494,341911,0
2015-08-18,4.9415,4.9652,4.9415,4.9652,374979,0
2015-08-19,4.9494,4.9571,4.918,4.9336,358129,0
2015-08-20,4.886,4.9178,4.8617,4.8617,343327,0
2015-08-21,4.8382,4.8382,4.7347,4.7347,583602,0
2015-08-24,4.4563,4.6074,4.3288,4.4321,845033,0
2015-08-25,4.5596,4.5756,4.4482,4.4563,806915,0
2015-08-26,4.5676,4.5756,4.472,4.5517,393590,0
2015-08-27,4.6074,4.6792,4.5835,4.6233,414955,0
2015-08-28,4.6156,4.6792,4.6156,4.6631,507070,0
2015-08-31,4.6473,4.6631,4.5913,4.5913,652594,0
2015-09-01,4.5198,4.5756,4.5039,4.5517,574304,0
2015-09-02,4.5913,4.6156,4.5517,4.5996,266669,0
2015-09-03,4.5996,4.6311,4.5996,4.6156,170157,0
2015-09-04,4.5676,4.5913,4.5436,4.5835,264279,0
2015-09-08,4.6392,4.6872,4.6233,4.6631,278985,0
2015-09-09,4.6792,4.695,4.6156,4.6233,200441,0
2015-09-10,4.5913,4.6392,4.5913,4.6233,229090,0
2015-09-11,4.6074,4.6311,4.5996,4.5996,205091,0
2015-09-14,4.5835,4.5996,4.5756,4.5835,285015,0
2015-09-15,4.5756,4.6311,4.5756,4.6156,242288,0
2015-09-16,4.6311,4.6872,4.6156,4.6872,289535,0
2015-09-17,4.6552,4.7428,4.6392,4.7267,314971,0
2015-09-18,4.6708,4.7664,4.6552,4.7664,181967,0
2015-09-21,4.7664,4.7744,4.7344,4.7344,219705,0
2015-09-22,4.6943,4.7425,4.6943,4.7344,200887,0
2015-09-23,4.7263,4.7263,4.6943,4.7023,169732,0
2015-09-24,4.6542,4.6785,4.622,4.6381,175087,0
2015-09-25,4.6622,4.6865,4.6542,4.67,227677,0
2015-09-28,4.6461,4.6542,4.5099,4.5177,243993,0
2015-09-29,4.5259,4.5579,4.4777,4.4777,337715,0
2015-09-30,4.5338,4.5579,4.4777,4.4777,616612,0
2015-10-01,4.5177,4.5177,4.4698,4.5016,522651,0
2015-10-02,4.4698,4.542,4.4535,4.542,403766,0
2015-10-05,4.5818,4.6542,4.5818,4.6542,408153,0
2015-10-06,4.6622,4.7263,4.6542,4.7184,480905,0
2015-10-07,4.7425,4.7825,4.7263,4.7744,545834,0
2015-10-08,4.7664,4.8067,4.7664,4.7988,324508,0
2015-10-09,4.8146,4.8307,4.7988,4.8067,221197,0
2015-10-12,4.7988,4.8307,4.7988,4.8227,355652,0
2015-10-13,4.7744,4.8227,4.7744,4.7988,332236,0
2015-10-14,4.7905,4.8146,4.7825,4.7905,345320,0
2015-10-15,4.7988,4.8307,4.7825,4.8307,347066,0
2015-10-16,4.8227,4.8708,4.8227,4.8708,245375,0
2015-10-19,4.8549,4.943,4.8549,4.9351,499473,0
2015-10-20,4.9351,4.9754,4.9189,4.951,282181,0
2015-10-21,4.9592,5.0076,4.951,4.9836,354138,0
2015-10-22,4.9836,5.0563,4.9836,5.0076,314709,0
2015-10-23,5.0483,5.0483,5.0158,5.0322,268479,0
2015-10-26,5.0402,5.0402,5.0076,5.0238,210630,0
2015-10-27,5.0158,5.0158,4.9429,4.951,243140,0
2015-10-28,4.9755,4.9917,4.927,4.935,413599,0
2015-10-29,4.927,4.935,4.8618,4.8784,255497,0
2015-10-30,4.9188,4.9917,4.9024,4.9672,468725,0
2015-11-02,4.9672,5.0563,4.951,5.0483,298891,0
2015-11-03,5.0238,5.0238,4.9672,4.9996,294686,0
2015-11-04,4.9996,5.0238,4.8945,4.927,373159,0
2015-11-05,4.9592,4.9592,4.927,4.9429,266376,0
2015-11-06,4.9188,4.951,4.8784,4.935,433742,0
2015-11-09,4.9103,4.9103,4.8054,4.8216,276084,0
2015-11-10,4.8216,4.8461,4.8054,4.8296,205688,0
2015-11-11,4.8461,4.8461,4.7649,4.7649,666996,0
2015-11-12,4.7568,4.7732,4.6921,4.6921,422002,0
2015-11-13,4.6761,4.6921,4.6435,4.6517,447835,0
2015-11-16,4.6517,4.7082,4.6435,4.7082,563288,0
2015-11-17,4.7246,4.7407,4.6921,4.7166,379359,0
2015-11-18,4.741,4.749,4.7246,4.733,486765,0
2015-11-19,4.733,4.7735,4.733,4.7572,270341,0
2015-11-20,4.7898,4.8062,4.7735,4.8062,171567,0
2015-11-23,4.8143,4.8307,4.7735,4.8062,278430,0
2015-11-24,4.7898,4.888,4.7653,4.8389,617877,0
2015-11-25,4.8143,4.8389,4.7983,4.8062,253923,0
2015-11-27,4.8143,4.8307,4.7898,4.8307,63724,0
2015-11-30,4.8143,4.8389,4.7817,4.7898,442769,0
2015-12-01,4.8226,4.8633,4.8226,4.8389,567428,0
2015-12-02,4.8307,4.8554,4.8062,4.8143,331904,0
2015-12-03,4.8226,4.8307,4.7572,4.7817,436758,0
2015-12-04,4.7898,4.8307,4.7817,4.8143,164952,0
2015-12-07,4.7898,4.7983,4.7572,4.7653,284436,0
2015-12-08,4.733,4.7735,4.7082,4.733,318146,0
2015-12-09,4.749,4.7735,4.7082,4.733,349508,0
2015-12-10,4.7166,4.749,4.6838,4.6838,222177,0
2015-12-11,4.6349,4.6919,4.6104,4.6268,369852,0
2015-12-14,4.643,4.6511,4.5207,4.5369,375894,0
2015-12-15,4.5534,4.6023,4.5534,4.594,372793,0
2015-12-16,4.6104,4.7082,4.6104,4.6919,360784,0
2015-12-17,4.7,4.7246,4.6677,4.6919,461274,0
2015-12-18,4.6838,4.7,4.6757,4.6757,429413,0
2015-12-21,4.717,4.758,4.6839,4.7083,487134,0
2015-12-22,4.7251,4.7744,4.7003,4.758,334587,0
2015-12-23,4.7826,4.832,4.7826,4.8238,361769,0
2015-12-24,4.8075,4.8568,4.8075,4.8238,184504,0
2015-12-28,4.8238,4.8238,4.758,4.7826,367869,0
2015-12-29,4.7826,4.832,4.7826,4.7826,564120,0
2015-12-30,4.7826,4.7826,4.758,4.766,314826,0
2015-12-31,4.766,4.7826,4.7497,4.7497,614789,0
2016-01-04,4.7003,4.7417,4.6508,4.7333,552363,0
2016-01-05,4.758,4.758,4.7003,4.7333,647184,0
2016-01-06,4.7083,4.7216,4.6592,4.6921,447382,0
2016-01-07,4.6264,4.6508,4.5973,4.6508,390803,0
2016-01-08,4.6345,4.6345,4.5274,4.5274,269096,0
2016-01-11,4.5358,4.5398,4.4533,4.4699,723112,0
2016-01-12,4.4867,4.511,4.4038,4.4205,446597,0
2016-01-13,4.4371,4.4453,4.3486,4.3546,514672,0
2016-01-14,4.3299,4.3464,4.2393,4.3219,563071,0
2016-01-15,4.2147,4.2478,4.1818,4.2393,461856,0
2016-01-19,4.2478,4.256,4.1652,4.1901,394688,0
2016-01-20,4.1319,4.1401,3.9199,4.0071,657293,0
2016-01-21,4.0153,4.0569,3.9488,4.032,593323,0
2016-01-22,4.0569,4.1484,4.0404,4.1401,441461,0
2016-01-25,4.1319,4.1484,4.0821,4.0902,267320,0
2016-01-26,4.1069,4.1568,4.0983,4.1484,279516,0
2016-01-27,4.1319,4.1828,4.1069,4.1568,568580,0
2016-01-28,4.1734,4.2233,4.1401,4.1985,317708,0
2016-01-29,4.2484,4.2816,4.1985,4.2398,540445,0
2016-02-01,4.2233,4.3148,4.2149,4.3063,608482,0
2016-02-02,4.1734,4.265,4.1734,4.2565,833852,0
2016-02-03,4.2565,4.3313,4.2067,4.3148,278923,0
2016-02-04,4.2897,4.3645,4.265,4.3645,343311,0
2016-02-05,4.3232,4.3232,4.2398,4.265,268168,0
2016-02-08,4.1985,4.1985,4.0735,4.1152,316538,0
2016-02-09,4.0653,4.0653,3.9655,3.9822,322225,0
2016-02-10,3.9905,4.0214,3.9406,3.9488,541659,0
2016-02-11,3.8492,3.9155,3.8492,3.8743,387914,0
2016-02-12,3.8907,3.9239,3.8575,3.899,365137,0
2016-02-16,3.9406,3.9716,3.899,3.9488,316658,0
2016-02-17,3.9736,4.032,3.9736,4.0236,248132,0
2016-02-18,4.0236,4.0653,4.0071,4.0487,255207,0
2016-02-19,4.0236,4.0983,4.0236,4.0821,385298,0
2016-02-22,4.1237,4.1406,4.0821,4.0821,378648,0
2016-02-23,4.0903,4.1071,4.0652,4.0903,374585,0
2016-02-24,4.0483,4.1325,4.0318,4.1071,169730,0
2016-02-25,4.1237,4.1909,4.1071,4.1909,150229,0
2016-02-26,4.1997,4.2248,4.1658,4.2163,385538,0
2016-02-29,4.233,4.2837,4.2203,4.2499,384189,0
2016-03-01,4.2751,4.3509,4.2666,4.3509,287100,0
2016-03-02,4.3509,4.4053,4.3509,4.4012,233996,0
2016-03-03,4.3843,4.4346,4.3757,4.4012,244703,0
2016-03-04,4.4346,4.4768,4.4346,4.4512,316613,0
2016-03-07,4.4346,4.4683,4.4182,4.4683,261971,0
2016-03-08,4.4346,4.46,4.4263,4.4512,184124,0
2016-03-09,4.46,4.4934,4.4346,4.4768,189448,0
2016-03-10,4.4768,4.5017,4.4263,4.4512,143050,0
2016-03-11,4.4683,4.5269,4.4683,4.5186,228270,0
2016-03-14,4.5269,4.5524,4.5186,4.5439,129568,0
2016-03-15,4.5103,4.5269,4.4934,4.4934,164405,0
2016-03-16,4.4853,4.5606,4.4768,4.5606,190529,0
2016-03-17,4.5439,4.6271,4.5439,4.611,240128,0
2016-03-18,4.6447,4.6591,4.6028,4.611,271144,0
2016-03-21,4.6281,4.645,4.6027,4.645,149337,0
2016-03-22,4.6027,4.6534,4.6027,4.6281,314368,0
2016-03-23,4.6281,4.6366,4.611,4.6281,210145,0
2016-03-24,4.5857,4.5858,4.5434,4.5857,153126,0
2016-03-28,4.594,4.6194,4.5602,4.5857,213335,0
2016-03-29,4.5773,4.6619,4.5602,4.6366,305551,0
2016-03-30,4.6619,4.713,4.645,4.679,307992,0
2016-03-31,4.7044,4.7381,4.679,4.7381,499664,0
2016-04-01,4.6958,4.7466,4.6701,4.7381,300296,0
2016-04-04,4.7213,4.7381,4.645,4.6534,318014,0
2016-04-05,4.6366,4.6366,4.5773,4.5857,263405,0
2016-04-06,4.5857,4.6279,4.5519,4.6194,239386,0
2016-04-07,4.6027,4.6194,4.5773,4.6027,304941,0
2016-04-08,4.6281,4.6534,4.6027,4.611,300821,0
2016-04-11,4.6534,4.6958,4.645,4.6534,220655,0
2016-04-12,4.6619,4.713,4.6534,4.7044,183067,0
2016-04-13,4.7044,4.7553,4.7044,4.7466,333196,0
2016-04-14,4.7381,4.7466,4.6958,4.7044,274182,0
2016-04-15,4.6619,4.7213,4.6619,4.7044,297077,0
2016-04-18,4.713,4.7635,4.7101,4.7635,230494,0
2016-04-19,4.7806,4.806,4.7806,4.7977,324650,0
2016-04-20,4.7977,4.8146,4.789,4.7977,357851,0
2016-04-21,4.8146,4.8232,4.7804,4.789,287258,0
2016-04-22,4.8061,4.8317,4.789,4.8317,179419,0
2016-04-25,4.8061,4.849,4.8061,4.8317,169891,0
2016-04-26,4.8576,4.8915,4.8419,4.8745,366892,0
2016-04-27,4.8576,4.8915,4.849,4.8915,167252,0
2016-04-28,4.883,4.8915,4.8576,4.883,136743,0
2016-04-29,4.883,4.9087,4.839,4.883,455200,0
2016-05-02,4.883,4.8999,4.8701,4.883,225492,0
2016-05-03,4.8745,4.8745,4.8061,4.8317,266745,0
2016-05-04,4.8232,4.8402,4.7977,4.8232,237660,0
2016-05-05,4.8402,4.849,4.8146,4.8317,177361,0
2016-05-06,4.7977,4.8317,4.7719,4.8317,162908,0
2016-05-09,4.8317,4.866,4.8232,4.8402,213945,0
2016-05-10,4.8745,4.9087,4.8576,4.9087,220076,0
2016-05-11,4.8745,4.8999,4.8402,4.849,211265,0
2016-05-12,4.8576,4.8607,4.7977,4.8146,207460,0
2016-05-13,4.7977,4.8232,4.7549,4.7719,257987,0
2016-05-16,4.7632,4.8146,4.7549,4.7977,260089,0
2016-05-17,4.7632,4.789,4.7206,4.7463,357831,0
2016-05-18,4.7291,4.7719,4.7034,4.7376,286746,0
2016-05-19,4.6945,4.6945,4.6428,4.6602,380547,0
2016-05-20,4.6774,4.7031,4.6512,4.6687,453436,0
2016-05-23,4.6945,4.7204,4.6774,4.6774,363107,0
2016-05-24,4.6945,4.729,4.6945,4.7118,434542,0
2016-05-25,4.729,4.7723,4.729,4.7464,140962,0
2016-05-26,4.7376,4.7894,4.729,4.7894,458394,0
2016-05-27,4.7551,4.8068,4.7551,4.8068,531862,0
2016-05-31,4.824,4.8283,4.7634,4.7723,384351,0
2016-06-01,4.7634,4.7983,4.7464,4.7723,595195,0
2016-06-02,4.7634,4.8151,4.7551,4.8151,328327,0
2016-06-03,4.8068,4.8411,4.7982,4.824,374858,0
2016-06-06,4.8151,4.8759,4.8151,4.8326,382665,0
2016-06-07,4.824,4.9015,4.824,4.8759,388252,0
2016-06-08,4.893,4.9448,4.893,4.9188,279502,0
2016-06-09,4.9276,4.9448,4.91,4.9188,254456,0
2016-06-10,4.9015,4.91,4.8498,4.8842,264195,0
2016-06-13,4.8673,4.8673,4.8151,4.8411,445388,0
2016-06-14,4.8151,4.8151,4.729,4.729,337621,0
2016-06-15,4.7464,4.7723,4.729,4.7464,268388,0
2016-06-16,4.729,4.7376,4.6774,4.7376,296418,0
2016-06-17,4.729,4.7464,4.6783,4.7031,318862,0
2016-06-20,4.7376,4.8371,4.7376,4.7894,254418,0
2016-06-21,4.7984,4.894,4.7984,4.8154,715739,0
2016-06-22,4.8154,4.8416,4.7894,4.7984,197914,0
2016-06-23,4.8504,4.8593,4.833,4.8593,196790,0
2016-06-24,4.6849,4.7547,4.6696,4.7198,375347,0
2016-06-27,4.6588,4.6677,4.4932,4.5019,346163,0
2016-06-28,4.5546,4.5978,4.5203,4.5717,405143,0
2016-06-29,4.6155,4.7284,4.6155,4.7284,235103,0
2016-06-30,4.7459,4.7894,4.7023,4.7807,340849,0
2016-07-01,4.7721,4.833,4.7547,4.8244,247684,0
2016-07-05,4.7807,4.7807,4.7109,4.7632,341763,0
2016-07-06,4.711,4.7547,4.6849,4.7459,159410,0
2016-07-07,4.7894,4.7938,4.6936,4.7459,361019,0
2016-07-08,4.7721,4.7984,4.7547,4.7984,215318,0
2016-07-11,4.7984,4.8416,4.7721,4.7807,911205,0
2016-07-12,4.7984,4.8244,4.7632,4.7721,1493566,0
2016-07-13,4.7894,4.833,4.7547,4.7807,1353842,0
2016-07-14,4.7984,4.8154,4.7284,4.7894,1593987,0
2016-07-15,4.7894,4.7984,4.7721,4.7721,518206,0
2016-07-18,4.7894,4.7984,4.7721,4.7984,988530,0
2016-07-19,4.7984,4.807,4.7894,4.7894,538961,0
2016-07-20,4.8248,4.8334,4.8072,4.8248,447821,0
2016-07-21,4.8248,4.8508,4.8072,4.8508,523313,0
2016-07-22,4.8597,4.9212,4.8587,4.9125,631140,0
2016-07-25,4.9125,4.9564,4.8862,4.9477,448289,0
2016-07-26,4.9477,5.0091,4.9477,4.9917,580838,0
2016-07-27,5.0091,5.0091,4.9299,4.965,497624,0
2016-07-28,4.965,5.0268,4.965,5.0268,286467,0
2016-07-29,5.0268,5.0882,5.0003,5.0882,689290,0
2016-08-01,5.0971,5.0971,5.0355,5.0355,370881,0
2016-08-02,4.974,5.0179,4.9125,4.9212,400426,0
2016-08-03,4.9037,4.9477,4.8951,4.9477,263551,0
2016-08-04,4.9388,4.965,4.9037,4.9212,397865,0
2016-08-05,4.9299,4.9477,4.9212,4.9299,414095,0
2016-08-08,4.9564,4.9784,4.9299,4.9299,277445,0
2016-08-09,4.9564,5.0003,4.9538,5.0003,482906,0
2016-08-10,5.0091,5.0443,4.9917,5.0443,463782,0
2016-08-11,5.053,5.0559,4.9828,4.9917,717618,0
2016-08-12,5.0091,5.0268,4.9917,5.0179,265650,0
2016-08-15,5.0179,5.0707,5.0179,5.0355,342012,0
2016-08-16,5.0443,5.0971,4.9917,5.0707,840116,0
2016-08-17,5.0882,5.0882,4.9828,5.0179,652991,0
2016-08-18,5.0091,5.0355,5.0003,5.0268,218075,0
2016-08-19,5.0268,5.0355,5.0003,5.0355,338340,0
2016-08-22,5.0178,5.0532,5.0088,5.0532,295283,0
2016-08-23,5.0798,5.0977,5.062,5.0798,261194,0
2016-08-24,5.0798,5.0798,5.0485,5.062,191812,0
2016-08-25,5.0709,5.1064,5.0621,5.1064,600846,0
2016-08-26,5.1064,5.1243,5.0532,5.0886,250147,0
2016-08-29,5.0798,5.1417,5.0798,5.1243,386649,0
2016-08-30,5.133,5.1508,5.0977,5.133,368076,0
2016-08-31,5.1417,5.1417,5.0977,5.1152,366840,0
2016-09-01,5.133,5.133,5.0977,5.1064,326780,0
2016-09-02,5.1152,5.2307,5.1152,5.2307,1138348,0
2016-09-06,5.2039,5.2217,5.1685,5.2217,445395,0
2016-09-07,5.1953,5.2038,5.1773,5.1864,428042,0
2016-09-08,5.1953,5.1953,5.1417,5.1596,543021,0
2016-09-09,5.1152,5.1152,5.0355,5.062,492589,0
2016-09-12,5.0355,5.0532,4.9735,5.0532,300410,0
2016-09-13,5.0178,5.0178,4.9291,4.9381,249001,0
2016-09-14,4.9381,4.9823,4.9202,4.9291,266120,0
2016-09-15,4.9291,4.9557,4.9113,4.9469,293777,0
2016-09-16,4.9291,4.9291,4.9025,4.9291,179445,0
2016-09-19,4.9381,4.9556,4.9202,4.9291,256533,0
2016-09-20,4.9646,4.9735,4.9557,4.9735,256557,0
2016-09-21,4.9824,5.0137,4.9555,5.0092,433850,0
2016-09-22,5.054,5.0719,5.0451,5.0628,417722,0
2016-09-23,5.0628,5.0719,5.0359,5.0719,267539,0
2016-09-26,5.054,5.054,5.0271,5.0359,338682,0
2016-09-27,5.0271,5.0359,5.0004,5.0181,195925,0
2016-09-28,5.0359,5.0359,4.9645,5.0092,395610,0
2016-09-29,5.0003,5.0003,4.9287,4.9555,372729,0
2016-09-30,4.9466,4.9824,4.9466,4.9645,351406,0
2016-10-03,4.9645,4.9824,4.9645,4.9645,450731,0
2016-10-04,4.9555,4.9735,4.9197,4.9377,408077,0
2016-10-05,4.9287,4.9287,4.8839,4.893,340152,0
2016-10-06,4.9019,4.9019,4.8573,4.9019,246950,0
2016-10-07,4.9107,4.9197,4.8484,4.8662,228483,0
2016-10-10,4.8751,4.8839,4.8484,4.8662,307633,0
2016-10-11,4.8484,4.8484,4.8125,4.8303,302550,0
2016-10-12,4.8125,4.8303,4.8033,4.8215,318234,0
2016-10-13,4.7945,4.8033,4.7499,4.8033,457517,0
2016-10-14,4.8303,4.8303,4.7588,4.7765,266298,0
2016-10-17,4.7678,4.7678,4.741,4.7499,270880,0
2016-10-18,4.7945,4.8232,4.7765,4.8125,331972,0
2016-10-19,4.8391,4.8751,4.8215,4.8751,312595,0
2016-10-20,4.8209,4.8661,4.8209,4.8661,236472,0
2016-10-21,4.8571,4.8571,4.8317,4.8524,250039,0
2016-10-24,4.8751,4.8932,4.8388,4.8661,356293,0
2016-10-25,4.8661,4.8751,4.8388,4.8751,242167,0
2016-10-26,4.8481,4.8481,4.7938,4.812,181475,0
2016-10-27,4.8209,4.8209,4.7396,4.7396,545447,0
2016-10-28,4.7396,4.7577,4.7308,4.7308,353629,0
2016-10-31,4.7577,4.7848,4.7486,4.7667,498554,0
2016-11-01,4.7396,4.7577,4.7127,4.7127,357043,0
2016-11-02,4.7127,4.7216,4.6855,4.6944,713737,0
2016-11-03,4.6855,4.6944,4.6404,4.6404,174961,0
2016-11-04,4.6584,4.6743,4.6404,4.6584,162008,0
2016-11-07,4.7034,4.7216,4.6785,4.6944,254486,0
2016-11-08,4.6855,4.7127,4.6765,4.7034,248156,0
2016-11-09,4.6312,4.7081,4.5679,4.6765,420472,0
2016-11-10,4.6945,4.6945,4.5772,4.5952,459291,0
2016-11-11,4.532,4.5862,4.532,4.5862,380537,0
2016-11-14,4.55,4.559,4.4689,4.487,582936,0
2016-11-15,4.5139,4.532,4.3695,4.5139,837496,0
2016-11-16,4.5139,4.5139,4.4417,4.5048,442077,0
2016-11-17,4.487,4.559,4.487,4.5139,620352,0
2016-11-18,4.5322,4.5476,4.4957,4.5139,405430,0
2016-11-21,4.5504,4.5594,4.5232,4.5504,984077,0
2016-11-22,4.5685,4.6051,4.5504,4.6051,519184,0
2016-11-23,4.5961,4.6143,4.5778,4.6051,489297,0
2016-11-25,4.6234,4.751,4.6234,4.7237,600966,0
2016-11-28,4.7055,4.7144,4.669,4.6782,356028,0
2016-11-29,4.6599,4.7055,4.6599,4.6782,502663,0
2016-11-30,4.6782,4.7144,4.6234,4.6234,664509,0
2016-12-01,4.6143,4.6415,4.5778,4.6051,505400,0
2016-12-02,4.5778,4.6324,4.5778,4.6143,410764,0
2016-12-05,4.6415,4.7033,4.6324,4.6782,412402,0
2016-12-06,4.7144,4.7144,4.669,4.669,553632,0
2016-12-07,4.6873,4.7602,4.6782,4.7421,520900,0
2016-12-08,4.751,4.7967,4.7421,4.7694,694170,0
2016-12-09,4.7694,4.8057,4.7602,4.7967,345903,0
2016-12-12,4.8512,4.8512,4.7602,4.7602,302669,0
2016-12-13,4.8057,4.8241,4.7694,4.7874,550277,0
2016-12-14,4.7784,4.7967,4.7329,4.751,963011,0
2016-12-15,4.7237,4.7602,4.6782,4.6873,746634,0
2016-12-16,4.6782,4.7329,4.6782,4.7144,455621,0
2016-12-19,4.7237,4.7602,4.7237,4.7602,496510,0
2016-12-20,4.7602,4.7832,4.7233,4.7509,551888,0
2016-12-21,4.7509,4.7786,4.7326,4.7419,448662,0
2016-12-22,4.7326,4.7602,4.7326,4.7509,447373,0
2016-12-23,4.7509,4.7877,4.7049,4.7419,947323,0
2016-12-27,4.7602,4.7695,4.7419,4.7509,521949,0
2016-12-28,4.7509,4.7509,4.6773,4.6956,882611,0
2016-12-29,4.6956,4.7271,4.6773,4.6866,1132562,0
2016-12-30,4.7326,4.7419,4.6866,4.7233,931629,0
2017-01-03,4.7419,4.7695,4.7139,4.7139,2322495,0
2017-01-04,4.7419,4.7877,4.7419,4.7419,2560989,0
2017-01-05,4.7233,4.7877,4.7233,4.7695,3007440,0
2017-01-06,4.7877,4.8521,4.7695,4.843,1130730,0
2017-01-09,4.8339,4.8613,4.8248,4.8339,406226,0
2017-01-10,4.8613,4.8613,4.8248,4.8248,505892,0
2017-01-11,4.8248,4.8613,4.8248,4.843,527363,0
2017-01-12,4.843,4.8485,4.8248,4.843,427783,0
2017-01-13,4.843,4.8569,4.8339,4.8339,473788,0
2017-01-17,4.8339,4.8707,4.8339,4.8521,391116,0
2017-01-18,4.8613,4.8707,4.843,4.8613,533801,0
2017-01-19,4.8799,4.8799,4.8062,4.8339,710863,0
2017-01-20,4.8523,4.8988,4.8339,4.8523,962772,0
2017-01-23,4.9175,4.9296,4.8616,4.8896,2418308,0
2017-01-24,4.9268,4.9453,4.8988,4.9175,1548501,0
2017-01-25,4.9546,4.9919,4.9268,4.9919,1459042,0
2017-01-26,4.9919,5.085,4.9825,5.085,1447859,0
2017-01-27,5.0941,5.0941,5.0662,5.0754,433135,0
2017-01-30,5.0384,5.0662,5.0197,5.0476,789854,0
2017-01-31,5.0476,5.0754,5.029,5.0662,695730,0
2017-02-01,5.0941,5.1312,5.0662,5.0941,791433,0
2017-02-02,5.1033,5.1312,5.085,5.1221,483652,0
2017-02-03,5.1592,5.1592,5.0754,5.0754,741546,0
2017-02-06,5.1033,5.1033,5.0485,5.057,495625,0
2017-02-07,5.085,5.0941,5.0674,5.0941,540817,0
2017-02-08,5.1127,5.1592,5.0941,5.1592,605869,0
2017-02-09,5.1685,5.1782,5.1221,5.1312,530998,0
2017-02-10,5.1221,5.2335,5.1221,5.2057,661552,0
2017-02-13,5.2335,5.2615,5.2057,5.2335,603217,0
2017-02-14,5.2427,5.2427,5.1964,5.2427,530448,0
2017-02-15,5.2243,5.2522,5.215,5.2427,474112,0
2017-02-16,5.271,5.3085,5.2427,5.3085,554980,0
2017-02-17,5.2897,5.3365,5.271,5.3179,517167,0
2017-02-21,5.3365,5.3413,5.1866,5.1866,1290762,0
2017-02-22,5.2147,5.2147,5.1678,5.1772,659169,0
2017-02-23,5.2053,5.2617,5.1866,5.2241,727859,0
2017-02-24,5.2241,5.2617,5.2053,5.2522,559687,0
2017-02-27,5.2617,5.3179,5.2522,5.3085,523890,0
2017-02-28,5.3179,5.3273,5.2897,5.3085,700828,0
2017-03-01,5.3179,5.3554,5.3179,5.346,623560,0
2017-03-02,5.3273,5.3554,5.2427,5.2522,916742,0
2017-03-03,5.2803,5.2991,5.2568,5.2991,404231,0
2017-03-06,5.2991,5.2991,5.2522,5.2617,332281,0
2017-03-07,5.2427,5.2522,5.2241,5.2241,277889,0
2017-03-08,5.2147,5.2241,5.1678,5.1678,356373,0
2017-03-09,5.1585,5.1678,5.0178,5.046,784178,0
2017-03-10,5.0739,5.1117,5.0674,5.1021,428851,0
2017-03-13,5.1209,5.1678,5.1117,5.1678,370000,0
2017-03-14,5.1585,5.1585,5.0645,5.1117,565893,0
2017-03-15,5.1021,5.2241,5.0927,5.2053,533758,0
2017-03-16,5.2334,5.2334,5.1117,5.1866,619620,0
2017-03-17,5.2241,5.2617,5.196,5.2617,319756,0
2017-03-20,5.271,5.2963,5.2427,5.2617,331683,0
2017-03-21,5.2617,5.2897,5.2053,5.2053,542869,0
2017-03-22,5.2053,5.2053,5.1531,5.196,601112,0
2017-03-23,5.196,5.2527,5.158,5.2243,457369,0
2017-03-24,5.2243,5.3,5.2243,5.3,403913,0
2017-03-27,5.2716,5.3095,5.2446,5.3095,375539,0
2017-03-28,5.3,5.3095,5.281,5.3,383903,0
2017-03-29,5.3189,5.3732,5.3095,5.3662,583535,0
2017-03-30,5.3662,5.4136,5.3568,5.3852,656873,0
2017-03-31,5.3946,5.4136,5.3757,5.4136,343154,0
2017-04-03,5.423,5.4894,5.3283,5.3568,1959197,0
2017-04-04,5.3472,5.4418,5.3472,5.423,753406,0
2017-04-05,5.4609,5.4987,5.4515,5.4987,512903,0
2017-04-06,5.4987,5.5175,5.4515,5.5175,382487,0
2017-04-07,5.5175,5.5838,5.5175,5.5651,461166,0
2017-04-10,5.5745,5.5838,5.5272,5.5651,444717,0
2017-04-11,5.5651,5.5932,5.5622,5.5838,413834,0
2017-04-12,5.5838,5.5838,5.5554,5.5651,347327,0
2017-04-13,5.5745,5.5838,5.546,5.5651,299161,0
2017-04-17,5.5838,5.6124,5.5554,5.6124,491565,0
2017-04-18,5.6124,5.6436,5.5932,5.6313,540846,0
2017-04-19,5.6694,5.6791,5.5452,5.5645,707567,0
2017-04-20,5.6026,5.6026,5.5452,5.5645,523752,0
2017-04-21,5.574,5.6503,5.5549,5.6503,429633,0
2017-04-24,5.6884,5.7267,5.6694,5.6981,616708,0
2017-04-25,5.7172,5.7552,5.7047,5.7267,416269,0
2017-04-26,5.7267,5.7552,5.7171,5.7552,311728,0
2017-04-27,5.7839,5.8125,5.7648,5.8125,346874,0
2017-04-28,5.8413,5.8413,5.7935,5.803,409068,0
2017-05-01,5.8317,5.8317,5.7839,5.8125,451259,0
2017-05-02,5.8125,5.8795,5.7935,5.8795,322366,0
2017-05-03,5.8697,5.8697,5.7839,5.7935,364829,0
2017-05-04,5.7839,5.7839,5.6122,5.6122,1103081,0
2017-05-05,5.6313,5.7267,5.6313,5.6694,803972,0
2017-05-08,5.6981,5.7648,5.6905,5.7457,311152,0
2017-05-09,5.7648,5.7935,5.7276,5.7839,281689,0
2017-05-10,5.7744,5.8079,5.7552,5.7935,368480,0
2017-05-11,5.7839,5.7839,5.7362,5.7552,385122,0
2017-05-12,5.7457,5.7744,5.7075,5.7457,464610,0
2017-05-15,5.7744,5.8124,5.7552,5.803,361586,0
2017-05-16,5.8125,5.8413,5.7839,5.8317,276447,0
2017-05-17,5.8125,5.8697,5.7552,5.8413,856925,0
2017-05-18,5.803,5.8135,5.7457,5.7935,532132,0
2017-05-19,5.8608,5.8704,5.7982,5.8416,274478,0
2017-05-22,5.8802,5.9089,5.832,5.8512,484068,0
2017-05-23,5.8608,5.9089,5.8547,5.8993,348885,0
2017-05-24,5.9089,5.9283,5.8993,5.9185,292019,0
2017-05-25,5.9378,6.0118,5.9283,5.9667,516413,0
2017-05-26,5.9667,5.9667,5.9089,5.9283,272619,0
2017-05-30,5.9378,5.9378,5.8898,5.9185,316606,0
2017-05-31,5.9474,5.9474,5.9089,5.9185,315239,0
2017-06-01,5.9378,5.9667,5.8704,5.9474,514090,0
2017-06-02,5.9763,6.0148,5.9667,6.0052,819142,0
2017-06-05,6.0148,6.0244,5.9283,5.9474,467175,0
2017-06-06,5.9474,5.9724,5.9283,5.9474,211474,0
2017-06-07,5.9667,5.9956,5.9378,5.9474,304712,0
2017-06-08,5.9763,5.986,5.9378,5.9571,399418,0
2017-06-09,5.9571,6.0148,5.9571,6.0148,335834,0
2017-06-12,5.9667,6.0244,5.9667,6.0052,262373,0
2017-06-13,5.9956,6.0244,5.986,5.986,498758,0
2017-06-14,6.0052,6.0244,5.9956,5.9956,400484,0
2017-06-15,5.9956,6.0341,5.9763,6.0148,393276,0
2017-06-16,6.0244,6.0244,5.9667,6.0052,481371,0
2017-06-19,6.0244,6.0821,6.0052,6.0341,465458,0
2017-06-20,6.0533,6.0821,6.0244,6.0821,422188,0
2017-06-21,6.0821,6.0919,6.0142,6.0725,507063,0
2017-06-22,6.0725,6.1404,6.0579,6.1307,361401,0
2017-06-23,6.1307,6.218,6.1113,6.1792,420324,0
2017-06-26,6.1986,6.218,6.1113,6.1113,427154,0
2017-06-27,6.1404,6.1694,6.1113,6.121,340118,0
2017-06-28,6.1404,6.1986,6.1404,6.1792,355026,0
2017-06-29,6.1598,6.1598,6.0628,6.1016,378745,0
2017-06-30,6.121,6.1501,6.0972,6.1501,280456,0
2017-07-03,6.1598,6.2082,6.1598,6.1986,237859,0
2017-07-05,6.218,6.218,6.1016,6.1113,567697,0
2017-07-06,6.0919,6.1016,6.0142,6.024,471096,0
2017-07-07,6.0531,6.0919,6.0434,6.0725,315627,0
2017-07-10,6.0821,6.1501,6.0821,6.1501,383758,0
2017-07-11,6.1501,6.1889,6.14,6.1792,338008,0
2017-07-12,6.1889,6.2082,6.1404,6.1889,383838,0
2017-07-13,6.1889,6.1986,6.1534,6.1792,272989,0
2017-07-14,6.1986,6.2374,6.1958,6.218,252146,0
2017-07-17,6.247,6.3053,6.2374,6.2762,567567,0
2017-07-18,6.2858,6.3344,6.2858,6.2956,491815,0
2017-07-19,6.3053,6.4023,6.3053,6.3344,526021,0
2017-07-20,6.3539,6.4024,6.3539,6.3832,413224,0
2017-07-21,6.3735,6.4517,6.3637,6.4028,388912,0
2017-07-24,6.4223,6.4223,6.2757,6.2953,705619,0
2017-07-25,6.3148,6.3148,6.2368,6.2953,770900,0
2017-07-26,6.3246,6.4223,6.3148,6.3931,748865,0
2017-07-27,6.3931,6.4126,6.3444,6.3735,432182,0
2017-07-28,6.3832,6.4223,6.3539,6.4126,246430,0
2017-07-31,6.4126,6.4322,6.3442,6.3442,558254,0
2017-08-01,6.3735,6.4322,6.2855,6.3539,576868,0
2017-08-02,6.3637,6.3931,6.3344,6.3442,355016,0
2017-08-03,6.3637,6.3931,6.3539,6.3832,238361,0
2017-08-04,6.4028,6.4322,6.3931,6.4126,329340,0
2017-08-07,6.4223,6.4322,6.4028,6.4028,243916,0
2017-08-08,6.4126,6.4223,6.3051,6.3051,490089,0
2017-08-09,6.3246,6.3393,6.2855,6.3344,682297,0
2017-08-10,6.3344,6.3344,6.0607,6.0998,1198934,0
2017-08-11,6.002,6.2463,5.6207,6.178,1515615,0
2017-08-14,6.1975,6.2421,6.1878,6.1878,365370,0
2017-08-15,6.1878,6.2072,6.1584,6.1975,310600,0
2017-08-16,6.2172,6.266,6.1979,6.2463,387207,0
2017-08-17,6.2463,6.266,6.2025,6.2172,656341,0
2017-08-18,6.2072,6.261,6.1975,6.2366,707579,0
2017-08-21,6.2563,6.2855,6.2269,6.2757,346267,0
2017-08-22,6.3151,6.3349,6.2856,6.3053,580861,0
2017-08-23,6.325,6.3644,6.3151,6.3447,1006254,0
2017-08-24,6.3545,6.3743,6.3349,6.3447,446500,0
2017-08-25,6.3743,6.3841,6.3447,6.3545,408681,0
2017-08-28,6.3545,6.4137,6.3447,6.3447,583783,0
2017-08-29,6.3447,6.3644,6.3447,6.3447,217450,0
2017-08-30,6.3545,6.4038,6.3447,6.3841,252693,0
2017-08-31,6.4038,6.4728,6.3871,6.4531,535430,0
2017-09-01,6.4728,6.4925,6.4482,6.4826,342222,0
2017-09-05,6.4826,6.4925,6.4235,6.4235,395662,0
2017-09-06,6.4629,6.4925,6.4432,6.4531,236342,0
2017-09-07,6.4629,6.4826,6.4334,6.4334,369973,0
2017-09-08,6.4432,6.4728,6.4245,6.4531,309839,0
2017-09-11,6.4925,6.5122,6.4186,6.4235,677590,0
2017-09-12,6.4629,6.4826,6.4137,6.4137,318596,0
2017-09-13,6.4334,6.4531,6.4186,6.4334,187880,0
2017-09-14,6.4334,6.4826,6.4235,6.4531,276941,0
2017-09-15,6.4728,6.4739,6.4531,6.4531,250702,0
2017-09-18,6.4728,6.4728,6.4531,6.4629,384890,0
2017-09-19,6.4728,6.5318,6.4728,6.522,425174,0
2017-09-20,6.522,6.5516,6.4826,6.5122,500175,0
2017-09-21,6.5221,6.542,6.4626,6.4626,297741,0
2017-09-22,6.4725,6.5023,6.4526,6.4725,268497,0
2017-09-25,6.4725,6.5023,6.4626,6.4923,293146,0
2017-09-26,6.4923,6.5023,6.4129,6.4328,403477,0
2017-09-27,6.4626,6.4725,6.4328,6.4427,354146,0
2017-09-28,6.4328,6.5023,6.403,6.4725,360329,0
2017-09-29,6.5023,6.5817,6.5023,6.5817,388497,0
2017-10-02,6.5817,6.6154,6.5817,6.5916,385926,0
2017-10-03,6.6115,6.671,6.5916,6.6412,397597,0
2017-10-04,6.6512,6.7405,6.6443,6.671,489737,0
2017-10-05,6.7008,6.7207,6.6512,6.6611,249731,0
2017-10-06,6.671,6.671,6.6115,6.6412,254151,0
2017-10-09,6.6214,6.7405,6.6214,6.6809,291272,0
2017-10-10,6.7107,6.7117,6.6611,6.6809,389130,0
2017-10-11,6.6809,6.7306,6.671,6.6809,321866,0
2017-10-12,6.7008,6.7703,6.6909,6.7504,289935,0
2017-10-13,6.7703,6.7901,6.7405,6.7802,257231,0
2017-10-16,6.81,6.8199,6.7901,6.8001,311705,0
2017-10-17,6.81,6.8299,6.7604,6.7901,299264,0
2017-10-18,6.8001,6.81,6.7504,6.7802,355175,0
2017-10-19,6.7802,6.7901,6.7504,6.7802,254186,0
2017-10-20,6.8199,6.8199,6.7703,6.81,481899,0
2017-10-23,6.82,6.82,6.71,6.73,419733,0
2017-10-24,6.73,6.755,6.65,6.71,547733,0
2017-10-25,6.69,6.7164,6.47,6.58,767804,0
2017-10-26,6.61,6.65,6.49,6.49,471405,0
2017-10-27,6.52,6.5701,6.12,6.45,1054811,0
2017-10-30,6.44,6.5394,6.4,6.5,288879,0
2017-10-31,6.55,6.58,6.39,6.48,663448,0
2017-11-01,6.5,6.57,6.49,6.54,276884,0
2017-11-02,6.52,6.55,6.5,6.52,226246,0
2017-11-03,6.52,6.55,6.34,6.46,811885,0
2017-11-06,6.45,6.52,6.45,6.48,232930,0
2017-11-07,6.51,6.52,6.5025,6.51,165075,0
2017-11-08,6.52,6.52,6.43,6.44,337084,0
2017-11-09,6.4,6.43,6.31,6.37,838462,0
2017-11-10,6.37,6.37,6.2636,6.29,655625,0
