Date,Open,High,Low,Close,Volume,OpenInt
2014-06-18,16.999,17.168,15.936,16.149,18841574,0
2014-06-19,16.149,16.294,15.988,16.251,948884,0
2014-06-20,16.149,16.633,16.149,16.633,540182,0
2014-06-23,16.702,16.702,16.319,16.319,667971,0
2014-06-24,16.361,16.438,15.724,16.149,1119007,0
2014-06-25,15.919,16.633,15.919,16.522,801523,0
2014-06-26,16.574,16.786,16.361,16.599,348800,0
2014-06-27,16.574,16.99,16.422,16.786,442378,0
2014-06-30,16.667,17.66,16.497,17.253,256324,0
2014-07-01,17.237,17.584,17.076,17.124,351415,0
2014-07-02,16.999,17.441,16.99,17.339,210134,0
2014-07-03,17.211,17.424,17.211,17.374,48229,0
2014-07-07,17.416,17.424,17.16,17.245,133245,0
2014-07-08,17.008,17.211,16.829,17.048,130746,0
2014-07-09,17.057,17.287,16.999,17.177,100713,0
2014-07-10,17.185,17.33,17.134,17.202,118300,0
2014-07-11,17.168,17.382,17.025,17.168,167546,0
2014-07-14,17.091,17.636,17.048,17.16,498806,0
2014-07-15,17.245,17.261,16.913,16.99,127787,0
2014-07-16,16.999,17.152,16.94,17.152,163832,0
2014-07-17,17.348,17.348,16.149,16.625,436203,0
2014-07-18,16.77,16.77,15.936,16.149,357182,0
2014-07-21,16.14,16.199,15.911,15.955,199945,0
2014-07-22,15.978,16.022,15.367,15.613,354648,0
2014-07-23,15.724,15.842,15.468,15.579,135169,0
2014-07-24,15.519,16.49,15.519,16.454,288308,0
2014-07-25,16.43,16.538,15.955,16.361,299710,0
2014-07-28,16.403,16.497,16.123,16.37,68092,0
2014-07-29,16.413,16.531,16.37,16.438,33860,0
2014-07-30,16.513,16.556,16.107,16.472,119799,0
2014-07-31,16.31,16.481,16.165,16.395,76281,0
2014-08-01,16.31,16.387,15.511,15.842,547033,0
2014-08-04,15.842,16.344,15.842,16.107,126536,0
2014-08-05,16.081,16.302,15.741,16.14,67237,0
2014-08-06,16.081,16.149,15.8,16.012,83898,0
2014-08-07,15.903,16.022,15.852,15.96,92355,0
2014-08-08,16.022,16.022,15.842,15.927,27911,0
2014-08-11,15.927,16.022,15.852,15.903,33994,0
2014-08-12,15.903,16.327,15.903,16.225,95107,0
2014-08-13,16.26,16.387,15.988,16.107,155045,0
2014-08-14,16.063,16.14,15.988,16.089,29364,0
2014-08-15,16.199,16.354,15.893,15.926,164032,0
2014-08-18,16.081,16.174,16.038,16.14,41246,0
2014-08-19,16.19,16.463,16.14,16.285,36186,0
2014-08-20,16.327,16.336,16.081,16.251,41384,0
2014-08-21,16.344,16.344,16.107,16.199,33172,0
2014-08-22,16.123,16.336,16.107,16.302,30372,0
2014-08-25,16.294,16.472,16.149,16.199,53951,0
2014-08-26,16.285,16.285,16.012,16.174,99768,0
2014-08-27,16.174,16.395,16.046,16.165,51327,0
2014-08-28,16.199,16.285,15.97,16.19,106275,0
2014-08-29,16.13,16.208,15.995,16.165,29019,0
2014-09-02,16.218,16.218,15.945,16.022,305553,0
2014-09-03,16.107,16.165,15.96,16.157,42947,0
2014-09-04,16.233,16.233,15.978,16.123,40527,0
2014-09-05,16.097,16.225,16.022,16.149,75630,0
2014-09-08,16.19,16.208,15.96,15.995,94202,0
2014-09-09,16.072,16.123,15.945,16.003,57038,0
2014-09-10,15.96,16.003,15.629,15.697,40883,0
2014-09-11,15.612,15.73,14.906,15.399,141787,0
2014-09-12,15.306,15.501,15.245,15.314,24341,0
2014-09-15,15.314,15.604,15.026,15.535,245258,0
2014-09-16,15.467,15.749,15.289,15.749,65610,0
2014-09-17,15.535,15.749,15.381,15.749,100437,0
2014-09-18,15.552,15.73,15.409,15.688,270121,0
2014-09-19,15.647,15.73,15.51,15.594,56092,0
2014-09-22,15.501,15.638,14.898,15.28,147658,0
2014-09-23,15.222,15.298,14.922,15.272,94421,0
2014-09-24,15.222,15.222,14.727,14.889,207312,0
2014-09-25,14.88,14.88,14.191,14.786,758041,0
2014-09-26,14.786,15.033,14.506,14.906,59422,0
2014-09-29,14.898,15.638,14.727,15.638,45502,0
2014-09-30,15.552,15.749,15.391,15.545,171543,0
2014-10-01,15.545,15.578,15.322,15.561,46777,0
2014-10-02,15.442,15.493,15.075,15.348,41946,0
2014-10-03,15.366,15.409,15.194,15.358,41783,0
2014-10-06,15.399,15.409,15.041,15.409,16483,0
2014-10-07,15.272,15.322,15.026,15.272,34418,0
2014-10-08,15.272,15.34,14.693,14.914,137740,0
2014-10-09,15.008,15.144,14.744,14.973,62453,0
2014-10-10,14.973,14.991,14.266,14.829,109509,0
2014-10-13,14.753,14.922,14.259,14.898,96283,0
2014-10-14,15.545,15.629,13.977,14.266,485110,0
2014-10-15,14.198,14.838,13.477,14.744,286277,0
2014-10-16,14.616,14.845,14.106,14.557,162555,0
2014-10-17,14.822,15.152,14.573,15.059,168910,0
2014-10-20,14.965,15.245,14.685,15.245,75996,0
2014-10-21,15.314,15.314,14.685,15.026,171196,0
2014-10-22,14.889,15.194,14.786,15.068,69218,0
2014-10-23,14.949,14.965,14.812,14.965,61418,0
2014-10-24,14.753,15.041,14.753,14.999,37161,0
2014-10-27,14.922,15.322,14.719,15.314,28992,0
2014-10-28,15.238,15.697,15.222,15.535,58148,0
2014-10-29,15.535,15.612,15.068,15.501,61467,0
2014-10-30,15.399,15.399,14.906,15.331,83315,0
2014-10-31,15.152,15.416,14.999,15.409,63437,0
2014-11-03,15.366,15.467,14.999,15.366,83212,0
2014-11-04,15.298,15.458,15.109,15.109,32040,0
2014-11-05,15.238,15.493,15.118,15.298,59864,0
2014-11-06,15.697,15.774,15.467,15.74,80371,0
2014-11-07,15.663,16.174,15.493,16.174,38812,0
2014-11-10,16.174,16.43,15.919,16.089,40824,0
2014-11-11,16.012,16.199,15.663,15.749,25939,0
2014-11-12,15.853,15.879,15.496,15.619,90129,0
2014-11-13,15.653,15.879,15.184,15.879,46702,0
2014-11-14,15.783,15.826,15.401,15.723,40061,0
2014-11-17,15.705,15.723,15.436,15.609,26474,0
2014-11-18,15.454,15.705,15.192,15.418,64076,0
2014-11-19,15.619,15.705,15.411,15.532,55028,0
2014-11-20,15.489,15.619,15.132,15.245,38389,0
2014-11-21,15.098,15.445,14.699,15.314,89750,0
2014-11-24,15.149,15.245,14.872,15.227,16500,0
2014-11-25,15.237,15.237,14.751,14.924,354657,0
2014-11-26,15.002,15.584,14.751,15.506,51627,0
2014-11-28,15.262,15.298,14.968,15.271,20041,0
2014-12-01,15.567,15.783,14.586,14.933,282703,0
2014-12-02,14.845,14.933,14.716,14.794,22096,0
2014-12-03,14.985,15.149,14.672,14.716,54322,0
2014-12-04,14.785,14.968,14.126,14.681,236286,0
2014-12-05,14.76,14.845,14.23,14.845,107277,0
2014-12-08,14.76,14.76,13.918,14.23,161215,0
2014-12-09,14.1,14.43,13.84,14.056,293597,0
2014-12-10,14.048,14.048,13.285,13.709,134921,0
2014-12-11,13.745,13.745,12.72,13.536,160171,0
2014-12-12,13.597,13.632,12.626,13.354,262052,0
2014-12-15,13.44,13.44,12.972,13.293,74790,0
2014-12-16,12.989,13.458,12.876,13.258,65201,0
2014-12-17,13.172,13.483,12.686,13.327,109563,0
2014-12-18,13.493,14.292,13.354,14.256,101394,0
2014-12-19,14.256,14.439,13.892,14.395,38299,0
2014-12-22,14.333,14.507,14.1,14.412,290975,0
2014-12-23,14.403,14.576,14.014,14.526,234154,0
2014-12-24,14.447,14.751,14.177,14.473,360110,0
2014-12-26,14.421,14.603,14.213,14.482,34476,0
2014-12-29,14.447,14.716,14.317,14.576,60507,0
2014-12-30,14.63,14.646,14.1,14.603,38481,0
2014-12-31,14.447,14.794,14.317,14.638,53645,0
2015-01-02,14.76,14.915,14.498,14.855,556695,0
2015-01-05,14.751,14.821,13.762,14.056,89764,0
2015-01-06,13.978,14.256,13.666,13.727,44575,0
2015-01-07,13.717,13.892,13.327,13.518,49678,0
2015-01-08,13.579,13.935,13.275,13.926,83319,0
2015-01-09,13.944,14.222,13.666,13.831,135024,0
2015-01-12,13.823,13.84,13.154,13.448,49302,0
2015-01-13,13.423,13.423,12.85,13.119,40901,0
2015-01-14,12.825,13.44,12.607,13.44,705475,0
2015-01-15,13.458,13.458,13.206,13.448,9128,0
2015-01-16,13.527,13.84,13.388,13.64,17346,0
2015-01-20,13.883,13.901,13.597,13.597,30077,0
2015-01-21,13.666,13.666,13.493,13.666,9913,0
2015-01-22,13.379,13.883,13.379,13.883,24339,0
2015-01-23,13.752,13.883,13.458,13.709,292929,0
2015-01-26,13.623,13.709,13.388,13.536,38703,0
2015-01-27,13.51,13.605,13.136,13.562,66315,0
2015-01-28,13.562,13.562,13.214,13.405,19089,0
2015-01-29,13.267,13.527,13.189,13.198,37134,0
2015-01-30,13.189,13.364,12.929,13.364,28038,0
2015-02-02,13.309,14.074,12.581,13.189,90790,0
2015-02-03,13.883,13.953,13.058,13.745,86644,0
2015-02-04,13.597,13.675,13.145,13.666,211855,0
2015-02-05,13.614,14.699,12.833,14.326,43507,0
2015-02-06,14.064,14.751,13.901,14.595,55560,0
2015-02-09,14.064,14.108,13.034,14.1,188473,0
2015-02-10,13.892,13.935,13.275,13.926,90302,0
2015-02-11,13.988,14.095,13.713,14.006,33659,0
2015-02-12,14.263,14.326,14.006,14.112,41983,0
2015-02-13,14.201,15.071,14.068,14.645,59337,0
2015-02-17,14.734,14.734,13.962,14.424,30002,0
2015-02-18,14.263,14.353,14.095,14.201,17663,0
2015-02-19,14.112,14.486,14.068,14.467,6153,0
2015-02-20,14.521,14.592,14.201,14.592,20041,0
2015-02-23,14.405,14.548,14.201,14.467,10464,0
2015-02-24,14.566,14.77,14.424,14.503,9226,0
2015-02-25,14.645,14.911,14.424,14.69,58084,0
2015-02-26,14.681,14.992,14.22,14.929,34436,0
2015-02-27,14.663,15,14.512,14.957,54758,0
2015-03-02,14.84,14.885,14.307,14.486,26251,0
2015-03-03,14.521,14.716,14.237,14.716,21971,0
2015-03-04,14.548,14.894,14.424,14.778,43602,0
2015-03-05,14.787,14.84,14.291,14.761,53403,0
2015-03-06,14.61,14.716,14.122,14.317,17801,0
2015-03-09,14.503,14.503,14.068,14.087,68500,0
2015-03-10,14.041,14.45,13.367,13.474,264423,0
2015-03-11,13.633,14.122,13.012,14.104,524452,0
2015-03-12,13.962,14.432,13.456,13.944,64331,0
2015-03-13,13.864,14.024,13.359,14.024,58812,0
2015-03-16,14.619,16.625,13.846,15.71,619653,0
2015-03-17,15.71,16.402,15.018,15.177,387678,0
2015-03-18,15.16,15.453,14.326,15.328,98131,0
2015-03-19,15.311,15.356,14.77,15.107,99595,0
2015-03-20,15.018,15.399,14.415,15.24,500117,0
2015-03-23,15.125,15.24,14.405,15.062,204374,0
2015-03-24,15,15.284,14.467,14.663,78414,0
2015-03-25,14.823,15.098,14.671,14.814,47881,0
2015-03-26,14.823,14.992,14.22,14.299,68500,0
2015-03-27,14.201,14.201,13.323,13.527,85737,0
2015-03-30,13.527,13.926,13.234,13.926,92834,0
2015-03-31,13.855,13.954,13.154,13.838,31659,0
2015-04-01,13.811,14.112,13.572,13.997,95427,0
2015-04-02,13.855,14.024,13.678,13.979,85737,0
2015-04-06,13.962,13.962,13.446,13.536,51825,0
2015-04-07,13.367,13.579,13.154,13.332,183371,0
2015-04-08,13.482,13.482,13.18,13.332,215977,0
2015-04-09,13.297,13.439,13.101,13.216,110486,0
2015-04-10,13.047,13.421,13.047,13.421,27604,0
2015-04-13,13.456,13.474,12.905,13.038,16562,0
2015-04-14,13.066,13.19,12.71,12.862,102524,0
2015-04-15,12.879,13.509,12.879,12.995,101055,0
2015-04-16,13.038,13.306,12.914,13.207,483047,0
2015-04-17,13.306,13.332,12.995,13.332,191529,0
2015-04-20,13.332,13.332,13.093,13.093,71830,0
2015-04-21,13.145,13.145,12.577,12.71,72468,0
2015-04-22,12.755,12.755,12.372,12.418,84033,0
2015-04-23,12.729,13.038,12.426,12.888,148041,0
2015-04-24,12.817,12.985,12.702,12.96,104214,0
2015-04-27,12.968,13.261,12.799,12.835,261042,0
2015-04-28,12.755,13.047,12.027,12.648,165391,0
2015-04-29,12.56,12.595,12.32,12.32,96892,0
2015-04-30,12.303,12.56,12.222,12.31,810057,0
2015-05-01,12.356,12.498,12.204,12.48,19266,0
2015-05-04,12.551,12.693,12.408,12.426,28391,0
2015-05-05,12.462,13.002,12.337,12.577,1488070,0
2015-05-06,12.657,12.702,12.293,12.47,48651,0
2015-05-07,13.234,13.234,12.426,12.56,39391,0
2015-05-08,12.693,12.905,12.693,12.79,40446,0
2015-05-11,12.639,12.96,12.303,12.666,65007,0
2015-05-12,12.631,12.835,12.426,12.569,48158,0
2015-05-13,12.56,12.772,12.515,12.577,70978,0
2015-05-14,12.741,13.051,12.741,12.878,56068,0
2015-05-15,12.933,13.161,12.687,13.114,63007,0
2015-05-18,13.124,13.124,12.659,12.677,59085,0
2015-05-19,12.687,12.777,12.459,12.677,52777,0
2015-05-20,12.777,12.777,12.304,12.577,108954,0
2015-05-21,12.64,12.787,12.385,12.423,31051,0
2015-05-22,12.432,12.659,12.149,12.577,88546,0
2015-05-26,12.65,12.65,11.93,12.304,50654,0
2015-05-27,12.468,12.55,12.131,12.55,20738,0
2015-05-28,12.486,12.623,12.185,12.614,53544,0
2015-05-29,12.577,12.787,12.504,12.75,30941,0
2015-06-01,13.005,13.489,13.005,13.06,86572,0
2015-06-02,13.17,13.306,13.17,13.234,64374,0
2015-06-03,13.416,13.525,13.161,13.188,47729,0
2015-06-04,13.242,13.506,13.242,13.47,50473,0
2015-06-05,13.442,13.553,13.388,13.543,30063,0
2015-06-08,13.553,13.553,13.261,13.315,29953,0
2015-06-09,13.388,13.479,13.288,13.434,20064,0
2015-06-10,13.452,13.525,13.452,13.479,12789,0
2015-06-11,13.499,13.553,13.06,13.142,341045,0
2015-06-12,13.343,13.963,13.261,13.352,1360558,0
2015-06-15,13.489,13.789,13.306,13.333,154600,0
2015-06-16,13.398,13.534,13.215,13.225,72965,0
2015-06-17,13.425,13.425,13.178,13.206,104565,0
2015-06-18,13.315,13.47,13.041,13.124,82620,0
2015-06-19,13.114,13.388,12.997,13.015,87230,0
2015-06-22,13.051,13.078,12.213,12.322,151856,0
2015-06-23,12.349,13.088,12.204,12.54,187148,0
2015-06-24,12.559,12.814,12.222,12.276,175556,0
2015-06-25,12.359,12.513,11.958,12.067,102042,0
2015-06-26,12.048,12.168,11.503,11.666,324449,0
2015-06-29,11.529,12.003,11.52,11.602,70552,0
2015-06-30,11.921,11.921,10.864,11.574,498403,0
2015-07-01,11.63,11.666,11.539,11.574,77574,0
2015-07-02,11.529,11.62,10.745,10.755,495617,0
2015-07-06,10.937,10.937,9.514,9.706,224711,0
2015-07-07,9.688,9.734,9.2048,9.606,168314,0
2015-07-08,9.4966,9.587,8.9135,9.1867,140005,0
2015-07-09,9.2966,9.514,8.6673,9.1235,240621,0
2015-07-10,9.2048,9.4503,8.3848,8.7403,239194,0
2015-07-13,8.7403,8.9864,8.476,8.8678,90301,0
2015-07-14,8.8406,9.524,8.5306,8.5397,174938,0
2015-07-15,8.6035,8.8406,8.2937,8.476,166875,0
2015-07-16,8.5032,8.7767,8.2207,8.3667,90191,0
2015-07-17,8.3938,8.558,7.7559,8.4396,741285,0
2015-07-20,8.3028,8.3028,7.519,7.9291,274196,0
2015-07-21,7.6922,8.3302,7.6101,8.0567,156683,0
2015-07-22,7.9747,8.3209,7.7469,7.9291,181371,0
2015-07-23,7.8835,8.157,7.5007,7.9656,138689,0
2015-07-24,7.9838,8.0385,7.7469,7.7924,71429,0
2015-07-27,7.6375,8.1296,7.4734,7.7833,132215,0
2015-07-28,7.847,8.0749,7.7469,7.9291,65394,0
2015-07-29,7.9656,8.1296,7.7651,8.0385,126949,0
2015-07-30,7.6193,8.4577,7.6193,7.7833,538848,0
2015-07-31,7.7924,7.92,7.4461,7.5828,201780,0
2015-08-03,7.5828,7.8198,6.9539,7.3275,413724,0
2015-08-04,7.2911,7.3185,6.9265,7.1544,397853,0
2015-08-05,7.273,7.5099,6.8355,7.2182,252911,0
2015-08-06,7.2546,7.4734,7.0998,7.2911,103320,0
2015-08-07,7.282,7.4004,7.0268,7.1271,47510,0
2015-08-10,7.2638,7.4917,7.1636,7.2911,330593,0
2015-08-11,7.4096,7.5007,7.1362,7.2911,196954,0
2015-08-12,7.3294,7.4155,7.2242,7.2911,121128,0
2015-08-13,7.2911,7.3772,6.6979,6.8319,133147,0
2015-08-14,6.8127,6.8989,6.6213,6.6597,118619,0
2015-08-17,6.6597,6.6597,6.3343,6.3821,117575,0
2015-08-18,6.3343,6.3821,5.7601,5.8655,278103,0
2015-08-19,5.9325,6.1717,5.8271,5.9802,276012,0
2015-08-20,6.0759,6.4108,5.875,6.0568,350215,0
2015-08-21,6.0281,6.2003,5.942,6.2003,160319,0
2015-08-24,6.1238,6.6979,5.8655,6.6309,279433,0
2015-08-25,6.8223,7.4921,6.6979,6.7649,272251,0
2015-08-26,7.2624,7.7983,7.1572,7.3581,560072,0
2015-08-27,7.5016,7.7026,7.3676,7.4251,524330,0
2015-08-28,7.5877,7.7887,7.5399,7.7791,173801,0
2015-08-31,7.8844,8.2958,7.7983,8.0183,165858,0
2015-09-01,8.1332,8.2097,7.6738,7.7217,104511,0
2015-09-02,7.8365,7.9705,7.1859,7.473,84235,0
2015-09-03,7.5782,8.1044,7.5112,7.6452,68350,0
2015-09-04,7.7408,7.9609,7.2242,7.5495,57167,0
2015-09-08,7.6834,7.7217,7.1859,7.2337,68454,0
2015-09-09,7.3676,7.4155,7.1763,7.2433,54869,0
2015-09-10,7.339,7.339,6.784,6.985,171079,0
2015-09-11,6.985,7.0232,6.5735,6.6597,87475,0
2015-09-14,6.4587,6.497,6.0377,6.1525,215397,0
2015-09-15,6.229,6.3247,6.1142,6.2864,78278,0
2015-09-16,6.3247,6.4012,6.2099,6.2673,75143,0
2015-09-17,6.3534,7.2529,6.3056,7.0615,219158,0
2015-09-18,7.1284,7.272,6.6979,6.7935,95000,0
2015-09-21,6.8797,6.8797,6.5543,6.65,105347,0
2015-09-22,6.4587,6.9562,6.363,6.6883,237449,0
2015-09-23,6.6979,6.7074,5.9802,5.9994,274236,0
2015-09-24,5.9802,6.3726,5.9802,6.3247,234655,0
2015-09-25,6.3534,6.3534,5.8846,6.1238,153003,0
2015-09-28,6.0855,6.1717,5.8367,5.8941,74897,0
2015-09-29,5.7889,5.8271,4.9756,5.1095,312696,0
2015-09-30,5.0713,5.186,4.8799,5.0999,197734,0
2015-10-01,5.0043,5.253,4.6885,4.9468,219367,0
2015-10-02,4.7172,5.1956,4.7172,5.119,999749,0
2015-10-05,5.1956,5.9325,5.1095,5.7793,188214,0
2015-10-06,5.8176,6.1908,5.8176,6.1238,1272835,0
2015-10-07,6.0951,6.4587,6.0855,6.3056,84967,0
2015-10-08,6.5352,6.8892,6.3151,6.7744,122695,0
2015-10-09,6.8989,6.918,6.717,6.9084,78069,0
2015-10-12,6.9753,6.9753,6.3151,6.3917,107317,0
2015-10-13,6.162,6.5543,6.162,6.4491,60407,0
2015-10-14,6.4587,6.8127,6.2003,6.6309,79533,0
2015-10-15,6.5448,6.9753,6.5448,6.7553,192091,0
2015-10-16,6.8414,7.6261,6.7744,7.6068,457025,0
2015-10-19,7.6547,7.9417,7.4634,7.8939,383867,0
2015-10-20,7.9896,8.3819,7.8939,8.3533,210579,0
2015-10-21,8.3149,8.3628,7.4251,7.5782,112035,0
2015-10-22,7.4537,7.8939,7.2433,7.4634,139104,0
2015-10-23,7.3581,7.8748,7.272,7.3485,72217,0
2015-10-26,7.272,7.5686,6.9562,6.9945,67410,0
2015-10-27,6.8031,6.8031,6.4587,6.6597,72530,0
2015-10-28,6.65,6.8414,6.4587,6.5831,124785,0
2015-10-29,6.009,6.1047,4.8607,4.9373,2618932,0
2015-10-30,4.8799,5.674,4.8321,5.6549,177146,0
2015-11-02,5.6549,5.7601,5.387,5.5306,80788,0
2015-11-03,5.454,5.5784,5.2722,5.4827,81414,0
2015-11-04,5.5975,5.7219,5.454,5.6836,69748,0
2015-11-05,5.4348,5.7506,5.0329,5.7506,147046,0
2015-11-06,5.6549,6.2195,5.5784,6.2099,72112,0
2015-11-09,5.9228,5.9707,4.9947,5.6454,120761,0
2015-11-10,5.5961,6.2858,5.5961,5.7537,85970,0
2015-11-11,5.6848,5.734,5.4385,5.537,89319,0
2015-11-12,5.6059,5.9705,5.1724,5.2611,57956,0
2015-11-13,5.0739,5.468,4.9754,5.4089,101905,0
2015-11-16,5.3596,5.537,5.3596,5.4779,59073,0
2015-11-17,5.4385,5.6651,4.9754,5.0247,404576,0
2015-11-18,5.0936,5.2316,5.0247,5.1232,39686,0
2015-11-19,5.0739,5.0838,4.9064,4.9557,66888,0
2015-11-20,4.9557,5.0739,4.8769,4.9261,192646,0
2015-11-23,4.9754,4.9951,4.5419,4.601,199040,0
2015-11-24,4.6306,4.6503,4.4434,4.5518,64798,0
2015-11-25,4.5025,4.6306,4.266,4.3054,104341,0
2015-11-27,4.3054,4.4532,4.2956,4.3843,34205,0
2015-11-30,4.3843,4.5321,4.0591,4.2365,912783,0
2015-12-01,4.2463,4.3843,4.1774,4.335,86962,0
2015-12-02,4.2956,4.3843,3.9114,3.9606,298063,0
2015-12-03,3.9409,3.9409,3.2808,3.5862,377581,0
2015-12-04,3.5074,3.5074,2.7882,2.8079,587986,0
2015-12-07,2.6601,3.0641,2.2463,2.9163,1503509,0
2015-12-08,2.2562,2.5714,1.9803,2.532,710503,0
2015-12-09,2.1872,2.6798,2.1379,2.5222,463953,0
2015-12-10,2.532,2.6503,2.2759,2.6207,207769,0
2015-12-11,2.5222,2.7685,2.3645,2.7685,232332,0
2015-12-14,2.6109,2.7685,2.3941,2.6109,178543,0
2015-12-15,2.6601,2.7291,2.5714,2.7094,69832,0
2015-12-16,2.6798,2.8079,2.6601,2.7389,84244,0
2015-12-17,2.4434,2.8769,2.4434,2.8178,168590,0
2015-12-18,2.8572,2.8966,2.7685,2.7685,54404,0
2015-12-21,2.7685,2.8079,2.7389,2.7389,57855,0
2015-12-22,2.7389,3.1429,2.7389,3.0838,114894,0
2015-12-23,3.0936,3.133,2.9064,2.9261,60900,0
2015-12-24,2.9064,2.932,2.8572,2.8572,25595,0
2015-12-28,2.8769,2.8966,2.7685,2.8375,111602,0
2015-12-29,2.8473,2.9163,2.7389,2.7685,160377,0
2015-12-30,2.7586,2.867,2.67,2.867,147839,0
2015-12-31,2.8375,3.4877,2.7586,3.4779,303970,0
2016-01-04,3.2907,3.4976,3.1306,3.3301,176183,0
2016-01-05,3.3301,3.3301,3.0641,3.0838,38989,0
2016-01-06,3.133,3.2118,2.9261,3.0049,93290,0
2016-01-07,2.9261,2.9261,2.6897,2.7094,67573,0
2016-01-08,2.7094,2.7192,2.601,2.6306,36232,0
2016-01-11,2.601,2.601,2.0691,2.0788,85350,0
2016-01-12,2.0788,2.1675,1.8367,1.9705,97765,0
2016-01-13,1.9705,2.069,1.8227,1.9705,126819,0
2016-01-14,1.9705,2.0197,1.9508,1.9606,66836,0
2016-01-15,1.9606,2.0197,1.6946,1.734,53730,0
2016-01-19,1.7143,1.9015,1.5271,1.5961,130122,0
2016-01-20,1.5665,1.6747,1.4877,1.6552,80439,0
2016-01-21,1.5961,1.734,1.5862,1.6453,52767,0
2016-01-22,1.6749,1.9803,1.6552,1.803,128480,0
2016-01-25,1.7931,1.8325,1.6749,1.6749,47235,0
2016-01-26,1.7636,1.8128,1.6256,1.734,97456,0
2016-01-27,1.6059,1.7537,1.5862,1.6256,39028,0
2016-01-28,1.8227,2.2069,1.6256,1.7143,101139,0
2016-01-29,1.7241,1.9606,1.6975,1.9212,171484,0
2016-02-01,1.8621,1.9113,1.8227,1.8621,37919,0
2016-02-02,1.803,1.9211,1.7374,1.8818,85623,0
2016-02-03,1.9113,2.0493,1.9113,1.9902,67237,0
2016-02-04,2.0591,2.1084,1.8818,2.1084,315809,0
2016-02-05,2.0591,2.2168,1.9803,2.2168,79805,0
2016-02-08,2,2.1478,1.5764,2.069,146147,0
2016-02-09,2.0394,2.3153,2.0394,2.1281,88867,0
2016-02-10,2.1675,2.2365,1.9015,1.9606,144141,0
2016-02-11,1.9606,1.9606,1.8227,1.8719,56874,0
2016-02-12,1.8818,1.9902,1.8227,1.9507,58939,0
2016-02-16,1.9508,1.9508,1.8325,1.8818,102899,0
2016-02-17,1.8818,1.9409,1.7882,1.9212,67878,0
2016-02-18,1.931,2.0197,1.8818,1.9902,49810,0
2016-02-19,1.9606,2,1.8325,1.9015,46096,0
2016-02-22,2.1084,2.1084,1.931,2.0197,31934,0
2016-02-23,2.0197,2.069,1.9803,2,16545,0
2016-02-24,1.9902,2.0099,1.8325,1.9803,37909,0
2016-02-25,1.9803,2.0095,1.8621,1.9705,53909,0
2016-02-26,1.9705,1.9705,1.8719,1.9409,29461,0
2016-02-29,1.9409,2.0394,1.803,1.9902,139647,0
2016-03-01,1.9803,1.9803,1.8719,1.9212,17611,0
2016-03-02,1.9409,1.9705,1.8335,1.9212,43565,0
2016-03-03,1.9212,2.0197,1.9015,2.0099,175556,0
2016-03-04,2.0394,2.3645,2.0394,2.3054,238796,0
2016-03-07,2.3941,2.6995,2.3941,2.5813,233715,0
2016-03-08,2.5616,2.9557,2.4434,2.4434,174663,0
2016-03-09,2.4631,2.601,2.4631,2.4631,42021,0
2016-03-10,2.4828,2.4828,2.3251,2.3645,26470,0
2016-03-11,2.3744,2.3744,2.2366,2.2857,43025,0
2016-03-14,2.3054,2.3251,2.0789,2.1478,310129,0
2016-03-15,2.0394,2.0394,1.4975,1.5961,536238,0
2016-03-16,1.5567,1.6355,1.5271,1.5764,260632,0
2016-03-17,1.5764,1.6551,1.4385,1.4778,141925,0
2016-03-18,1.4778,1.4926,1.3301,1.4286,527184,0
2016-03-21,1.3301,1.3891,1.2453,1.2709,178793,0
2016-03-22,1.2808,1.3399,1.1429,1.1921,209534,0
2016-03-23,1.1724,1.2414,1.0937,1.1035,109935,0
2016-03-24,1.1035,1.133,1.0542,1.0739,339446,0
2016-03-28,1.0739,1.1527,1.0542,1.0739,218905,0
2016-03-29,1.0739,1.0936,1.0545,1.0838,94137,0
2016-03-30,1.1035,1.1478,1.0739,1.0838,194232,0
2016-03-31,1.0936,1.1527,1.064,1.1035,994672,0
2016-04-01,1.064,1.1089,1.064,1.064,28982,0
2016-04-04,1.0542,1.1527,1.0542,1.0936,62113,0
2016-04-05,1.0936,1.4286,1.0808,1.1035,168209,0
2016-04-06,1.1232,1.2315,1.1232,1.2118,55571,0
2016-04-07,1.2512,1.2664,1.1429,1.1626,81253,0
2016-04-08,1.1626,1.2306,1.1429,1.202,94005,0
2016-04-11,1.2217,1.3301,1.2217,1.3301,48273,0
2016-04-12,1.3399,1.3399,1.1921,1.2118,124080,0
2016-04-13,1.665,1.9508,1.5862,1.7636,4454390,0
2016-04-14,1.8227,2.1182,1.5468,1.5862,1908498,0
2016-04-15,1.5468,1.6256,1.4286,1.5665,489480,0
2016-04-18,1.5665,1.8128,1.4975,1.7833,492830,0
2016-04-19,1.9803,2.7783,1.94,2.069,2937075,0
2016-04-20,2.0296,2.3447,2.0296,2.1774,1329012,0
2016-04-21,2.1774,2.2364,1.8719,1.9212,588606,0
2016-04-22,1.9015,2.0788,1.8719,2.0197,278871,0
2016-04-25,2.0591,2.1084,1.9705,2,197355,0
2016-04-26,2.0099,2.0887,1.9607,2.0099,361633,0
2016-04-27,2.0591,2.1478,1.9212,2.0296,329361,0
2016-04-28,2.0197,2.069,1.9803,2.0591,222948,0
2016-04-29,2.1084,2.1084,1.8522,1.9212,227112,0
2016-05-02,1.9015,1.9261,1.6552,1.7636,281189,0
2016-05-03,1.7734,1.7833,1.6749,1.7439,181166,0
2016-05-04,1.7537,1.7734,1.6946,1.6946,110554,0
2016-05-05,1.734,1.7509,1.6453,1.6946,106464,0
2016-05-06,1.6847,1.8227,1.6847,1.7439,186391,0
2016-05-09,1.734,1.734,1.6453,1.6749,38609,0
2016-05-10,1.6946,1.7241,1.6355,1.7044,122555,0
2016-05-11,1.6453,1.6453,1.3202,1.5567,260233,0
2016-05-12,1.5764,1.6552,1.4089,1.5468,180306,0
2016-05-13,1.537,1.5961,1.4384,1.5468,280578,0
2016-05-16,1.5567,1.6847,1.5385,1.6847,58295,0
2016-05-17,1.6847,1.7241,1.5961,1.6749,47932,0
2016-05-18,1.6552,1.7241,1.6453,1.6847,58145,0
2016-05-19,1.6749,1.7192,1.5961,1.6453,112910,0
2016-05-20,1.6552,1.7043,1.5074,1.6355,44060,0
2016-05-23,1.5961,1.6453,1.5271,1.6158,66337,0
2016-05-24,1.9508,2.1675,1.6159,1.6847,404688,0
2016-05-25,1.6946,1.7734,1.6848,1.734,68841,0
2016-05-26,1.7734,1.7734,1.6847,1.7241,43272,0
2016-05-27,1.7241,1.8128,1.7044,1.7241,75972,0
2016-05-31,1.7044,1.7537,1.665,1.665,76034,0
2016-06-01,1.6749,1.7143,1.5665,1.6059,75016,0
2016-06-02,1.5961,1.6355,1.5571,1.5961,38262,0
2016-06-03,1.5862,1.6256,1.537,1.6158,20846,0
2016-06-06,1.6256,1.734,1.5271,1.7143,216812,0
2016-06-07,1.7143,1.8128,1.6849,1.7931,62268,0
2016-06-08,1.8128,2.0493,1.7931,1.8424,361897,0
2016-06-09,1.8325,1.8621,1.7734,1.8128,73468,0
2016-06-10,1.7734,1.9113,1.6841,1.8818,114465,0
2016-06-13,1.8621,1.9902,1.7735,1.7931,170242,0
2016-06-14,1.803,1.803,1.6552,1.6749,289044,0
2016-06-15,1.6749,1.7241,1.6552,1.6552,213250,0
2016-06-16,1.6552,1.6749,1.6355,1.6749,61984,0
2016-06-17,1.6946,1.7044,1.5862,1.6256,71854,0
2016-06-20,1.6355,1.6749,1.6068,1.6552,205680,0
2016-06-21,1.6256,1.6552,1.6059,1.6453,49620,0
2016-06-22,1.665,1.665,1.5764,1.6256,54477,0
2016-06-23,1.6355,1.6453,1.5664,1.6453,56756,0
2016-06-24,1.5961,1.6158,1.5271,1.5468,119306,0
2016-06-27,1.5468,1.5961,1.399,1.4483,189767,0
2016-06-28,1.4877,1.7734,1.468,1.7734,87594,0
2016-06-29,1.8424,1.8521,1.6355,1.7017,76133,0
2016-06-30,1.7044,1.803,1.5271,1.537,298374,0
2016-07-01,1.5271,1.6404,1.5271,1.5961,186777,0
2016-07-05,1.5665,1.6059,1.5271,1.5764,56884,0
2016-07-06,1.5567,1.6946,1.5567,1.6946,12367,0
2016-07-07,1.6946,1.7241,1.5764,1.6847,107661,0
2016-07-08,1.6847,1.7044,1.4778,1.6847,90844,0
2016-07-11,1.7241,1.734,1.6749,1.6947,49957,0
2016-07-12,1.6946,1.8325,1.6946,1.803,194613,0
2016-07-13,1.8424,1.8424,1.7537,1.7734,46632,0
2016-07-14,1.7833,1.8325,1.7051,1.803,75975,0
2016-07-15,1.7931,2.0286,1.7931,1.9902,167722,0
2016-07-18,2.0296,2.0296,1.8325,1.8719,88962,0
2016-07-19,1.9705,2.0296,1.803,1.8621,240257,0
2016-07-20,1.8621,1.8916,1.7833,1.8424,58148,0
2016-07-21,1.8522,1.9212,1.8266,1.9015,31980,0
2016-07-22,1.9113,2.0222,1.8933,1.931,81680,0
2016-07-25,1.8916,1.9309,1.8642,1.9015,60602,0
2016-07-26,1.9113,2.0493,1.9039,2,114047,0
2016-07-27,2.0197,2.2562,2.0082,2.1972,362870,0
2016-07-28,2.2168,2.2168,2.069,2.1282,50873,0
2016-07-29,2.1379,2.4729,2.0995,2.4631,296171,0
2016-08-01,2.5123,3.4877,2.2168,2.7882,1572918,0
2016-08-02,2.7094,2.9508,2.5813,2.7094,260957,0
2016-08-03,2.6995,2.8473,2.5814,2.798,88193,0
2016-08-04,2.867,2.9261,2.6109,2.6109,108395,0
2016-08-05,2.6404,2.9064,2.5123,2.8966,113290,0
2016-08-08,2.9557,3.0936,2.9557,2.9655,74725,0
2016-08-09,2.936,3.0936,2.7094,3.0936,132145,0
2016-08-10,3.0049,3.2118,3.0049,3.0345,71097,0
2016-08-11,3.0345,3.2216,2.9567,2.9951,102632,0
2016-08-12,2.9852,2.9951,2.8276,2.9261,138393,0
2016-08-15,2.9163,3.0837,2.8867,2.9754,79452,0
2016-08-16,2.9557,3.0542,2.9557,3.0444,45474,0
2016-08-17,3.0148,3.0538,2.9833,3.0049,57326,0
2016-08-18,3.0148,3.3399,3.0049,3.2611,153399,0
2016-08-19,3.2907,3.6453,3.2414,3.2808,178881,0
2016-08-22,3.3202,3.3409,3.1035,3.2513,52107,0
2016-08-23,3.2611,3.5467,3.2415,3.3596,78193,0
2016-08-24,3.4286,3.4384,3.3596,3.3596,68796,0
2016-08-25,3.3793,3.5271,3.3498,3.5173,39170,0
2016-08-26,3.5468,3.6552,3.5216,3.5764,28170,0
2016-08-29,3.6453,4.1379,3.6453,4.1054,261397,0
2016-08-30,4.0985,4.1675,3.9409,3.9508,189942,0
2016-08-31,3.9705,4.6601,3.9409,4,356986,0
2016-09-01,4.1183,4.5621,4.107,4.335,155067,0
2016-09-02,4.4335,4.7685,4.4335,4.5025,165127,0
2016-09-06,4.5321,4.67,3.9409,4.4631,197246,0
2016-09-07,4.3941,4.6404,4.2562,4.4532,99633,0
2016-09-08,4.4631,4.6109,4.4238,4.5025,73788,0
2016-09-09,4.4335,4.4532,4.2195,4.3941,139989,0
2016-09-12,4.335,4.5518,4.2563,4.3449,113583,0
2016-09-13,4.3547,4.3843,3.9803,4.2266,197581,0
2016-09-14,4.2069,4.5222,4.1432,4.1872,32804,0
2016-09-15,4.1774,4.3449,4.0591,4.138,94694,0
2016-09-16,4.1183,4.138,3.9409,4.138,23707,0
2016-09-19,4.138,4.138,4.0001,4.0197,60275,0
2016-09-20,4.0099,4.1084,3.9508,3.9606,66449,0
2016-09-21,4.0296,4.1183,3.7439,4.1084,169038,0
2016-09-22,4.138,4.138,3.9508,3.9803,53147,0
2016-09-23,4.0197,4.1281,3.9932,4.0493,56274,0
2016-09-26,3.9803,4.0324,3.7449,3.7931,197597,0
2016-09-27,3.6946,3.8424,3.399,3.8128,146681,0
2016-09-28,3.803,4.138,3.7537,4.137,70578,0
2016-09-29,4.138,4.1872,3.9409,4.0394,180087,0
2016-09-30,4.0296,4.1872,3.7045,3.7439,297633,0
2016-10-03,3.803,4.0089,3.7833,3.9311,201759,0
2016-10-04,3.9409,4,3.803,3.8621,75495,0
2016-10-05,3.8719,3.9291,3.7931,3.8424,61145,0
2016-10-06,3.8917,3.9212,3.803,3.8818,23291,0
2016-10-07,3.8522,3.9606,3.8522,3.9409,41953,0
2016-10-10,3.9606,4.0296,3.9606,3.9902,16067,0
2016-10-11,4.0197,4.4335,4.0197,4.2562,99390,0
2016-10-12,4.2759,4.6494,4.2434,4.5123,70364,0
2016-10-13,4.4729,4.4729,4.1084,4.1872,28637,0
2016-10-14,4.2168,4.3016,3.9927,4.2759,34150,0
2016-10-17,4.2562,4.3252,4.01,4.2168,64630,0
2016-10-18,4.2266,4.2857,4.086,4.2759,180655,0
2016-10-19,4.266,4.6499,4.2069,4.404,117865,0
2016-10-20,4.4335,4.6207,4.3646,4.5518,78961,0
2016-10-21,4.5222,4.7281,4.3646,4.4532,104180,0
2016-10-24,4.5321,5.202,4.5321,5.0935,199602,0
2016-10-25,5.1429,5.7636,5.1429,5.7537,311140,0
2016-10-26,5.7537,6.404,5.1724,6,443905,0
2016-10-27,5.9606,6.1971,5.8818,5.9508,162035,0
2016-10-28,5.9508,6.1084,5.8621,5.9508,122502,0
2016-10-31,5.9311,6.1577,5.7931,6.0296,202881,0
2016-11-01,5.9803,6.1084,5.9509,5.9902,121302,0
2016-11-02,6.0197,6.0197,5.4483,5.6454,190261,0
2016-11-03,5.6749,5.9606,5.6552,5.803,98171,0
2016-11-04,5.7537,5.9015,5.5074,5.7045,49031,0
2016-11-07,5.7833,6.138,5.7143,5.9212,160575,0
2016-11-08,5.9803,5.9803,5.6257,5.6257,101180,0
2016-11-09,6.1577,7.2316,6.0592,6.9557,391996,0
2016-11-10,7.2316,7.6848,6.7882,6.9656,772811,0
2016-11-11,6.9656,7.0838,6.5813,6.6897,110250,0
2016-11-14,6.6897,7.4385,6.6897,6.7488,308881,0
2016-11-15,6.8769,7.1645,6.6798,6.8079,108063,0
2016-11-16,6.9951,7.3892,6.7488,6.9262,116635,0
2016-11-17,6.9754,7.0345,6.4927,6.6404,189106,0
2016-11-18,6.6404,6.7488,6.4729,6.6601,59071,0
2016-11-21,6.6109,6.7981,6.4138,6.7291,49960,0
2016-11-22,6.7981,6.7981,6.1577,6.5813,139954,0
2016-11-23,6.5616,6.7563,6.2463,6.5321,114477,0
2016-11-25,6.5321,6.67,6.3744,6.5192,20414,0
2016-11-28,6.5025,6.5025,5.8326,6.2562,213177,0
2016-11-29,6.2562,6.2562,5.8452,6.1183,70784,0
2016-11-30,6.1183,6.601,6.1183,6.4729,155082,0
2016-12-01,6.4828,6.7587,6.2336,6.3744,68700,0
2016-12-02,6.4237,6.5518,6.1145,6.4927,69445,0
2016-12-05,6.4927,6.6601,6.2956,6.3646,111059,0
2016-12-06,6.3941,6.5642,6.1675,6.3252,43353,0
2016-12-07,6.2562,6.5222,5.9114,6.5222,211508,0
2016-12-08,6.5025,6.5912,6.1994,6.4138,57372,0
2016-12-09,6.4434,6.4434,6.1676,6.3646,142981,0
2016-12-12,6.4631,6.5321,6.2069,6.3646,20779,0
2016-12-13,6.3744,6.5222,6.1971,6.2365,62333,0
2016-12-14,6.2463,6.3941,6.07,6.1675,66046,0
2016-12-15,6.0986,6.7488,6.0789,6.6404,122155,0
2016-12-16,6.7193,6.7193,6.2759,6.6404,74047,0
2016-12-19,6.6601,6.6996,6.4237,6.6996,52911,0
2016-12-20,6.8276,7.5666,6.739,7.3892,247145,0
2016-12-21,7.4976,7.5173,6.7764,7.3892,115874,0
2016-12-22,7.3892,7.5172,7.2907,7.3005,46800,0
2016-12-23,7.202,7.2911,6.9459,7.0641,51418,0
2016-12-27,7.2808,8.206,6.9459,7.2217,302040,0
2016-12-28,7.3695,7.3695,7.1035,7.1528,52753,0
2016-12-29,7.2119,7.2119,6.5124,6.9754,98758,0
2016-12-30,6.8966,6.9754,6.3744,6.3744,215556,0
2017-01-03,6.5912,6.867,6.404,6.6503,49616,0
2017-01-04,6.6207,7.0444,6.601,6.9163,64019,0
2017-01-05,7.0148,7.0542,6.6207,6.7981,32845,0
2017-01-06,6.7488,6.8867,6.6503,6.7488,43556,0
2017-01-09,6.6503,6.9705,6.6503,6.7291,50080,0
2017-01-10,6.7685,7.033,6.601,6.9163,42453,0
2017-01-11,6.9951,7.2807,6.681,7.1232,94088,0
2017-01-12,7.1035,7.202,6.8966,6.9163,20567,0
2017-01-13,6.9459,7.3695,6.9459,7.2611,92351,0
2017-01-17,7.3695,7.3695,6.8473,6.9715,40568,0
2017-01-18,6.7685,7.1231,6.6996,6.8867,40753,0
2017-01-19,6.936,7.3892,6.7784,7.34,51988,0
2017-01-20,7.3498,7.5222,6.9262,7.1429,104683,0
2017-01-23,7.1626,7.3892,6.9465,7.3104,41779,0
2017-01-24,7.3104,7.3892,7.1331,7.202,42070,0
2017-01-25,7.3794,7.3892,6.9459,7.271,43041,0
2017-01-26,7.202,7.3005,6.8572,7.1823,93960,0
2017-01-27,7.0838,7.3104,6.9757,7.0936,41809,0
2017-01-30,7.0148,7.0148,6.8178,6.9754,65635,0
2017-01-31,6.9065,7.005,6.6996,6.936,41875,0
2017-02-01,6.9459,7.0138,6.601,6.7094,18336,0
2017-02-02,6.601,6.6207,6.1281,6.4661,110953,0
2017-02-03,6.404,6.6197,6.1384,6.5025,26569,0
2017-02-06,6.5518,6.5518,6.0789,6.2069,44019,0
2017-02-07,6.1675,6.404,6.0987,6.3055,24499,0
2017-02-08,6.2661,6.3941,6.137,6.3941,44822,0
2017-02-09,6.4335,6.5025,6.1669,6.5025,33367,0
2017-02-10,6.4927,6.7685,6.3941,6.3941,52654,0
2017-02-13,6.4532,6.6897,6.3055,6.404,23096,0
2017-02-14,6.6996,7.3892,6.6996,6.9853,385890,0
2017-02-15,6.936,7.005,6.7883,6.8966,23528,0
2017-02-16,6.8966,7.005,6.7882,6.867,27809,0
2017-02-17,6.7981,6.9459,6.601,6.9459,31646,0
2017-02-21,6.936,6.9754,6.8197,6.867,51269,0
2017-02-22,6.7784,6.9557,6.7784,6.9459,43072,0
2017-02-23,6.8769,6.8956,6.3547,6.4532,64818,0
2017-02-24,6.4237,6.6109,6.3547,6.3646,36143,0
2017-02-27,6.404,6.6404,6.404,6.5321,20191,0
2017-02-28,6.5321,6.9163,6.2069,6.5715,54965,0
2017-03-01,6.5715,7.2093,6.5715,6.9163,114759,0
2017-03-02,6.9459,7.2808,6.8572,6.8966,125855,0
2017-03-03,6.9459,7.2414,6.6601,6.9951,74608,0
2017-03-06,6.9557,7.202,6.7882,6.7981,19792,0
2017-03-07,6.9065,6.9065,6.5715,6.5912,26323,0
2017-03-08,6.5715,6.8473,6.404,6.5912,27520,0
2017-03-09,6.404,6.6601,6.1084,6.6306,94064,0
2017-03-10,6.6207,6.8375,6.4532,6.8375,44848,0
2017-03-13,6.7981,6.8966,6.6798,6.8572,28754,0
2017-03-14,6.7784,6.7784,6.4945,6.5025,31812,0
2017-03-15,6.5025,6.8375,6.5025,6.739,23189,0
2017-03-16,6.7587,6.7685,6.4335,6.5616,8688,0
2017-03-17,6.4729,6.5518,6.1774,6.1774,100793,0
2017-03-20,6.1774,6.2069,5.9705,6.1183,48833,0
2017-03-21,6.1577,6.4138,5.8523,5.9409,153231,0
2017-03-22,5.9114,6.2365,5.9114,6.2069,64078,0
2017-03-23,6.1872,6.3941,6.1581,6.3498,64268,0
2017-03-24,6.3547,6.3547,6.1221,6.2266,35106,0
2017-03-27,6.069,6.6996,6.01,6.6601,58369,0
2017-03-28,6.6503,6.739,6.4927,6.6503,66325,0
2017-03-29,6.6109,6.6503,6.2168,6.5518,37214,0
2017-03-30,6.5321,6.5518,6.3547,6.4434,15880,0
2017-03-31,6.4532,6.6404,5.9212,6.1675,286258,0
2017-04-03,6.1084,6.3547,5.9902,6.1478,42922,0
2017-04-04,6.1084,6.3744,6.1084,6.3744,43410,0
2017-04-05,6.4138,6.4532,6.1297,6.1675,32626,0
2017-04-06,6.1675,6.4164,5.9311,6.0099,67374,0
2017-04-07,5.9902,6.1478,5.9409,5.9606,27816,0
2017-04-10,6.069,6.069,5.7242,5.9508,164252,0
2017-04-11,5.9015,5.9508,5.7242,5.7931,46212,0
2017-04-12,5.7143,5.803,5.3114,5.3202,98504,0
2017-04-13,5.3202,5.7833,5.1527,5.734,101926,0
2017-04-17,5.803,5.9208,5.6168,5.7439,35698,0
2017-04-18,5.5862,5.7045,5.2227,5.5862,60595,0
2017-04-19,5.4976,5.8375,5.3498,5.5271,24111,0
2017-04-20,5.4976,5.7833,5.4188,5.6257,17384,0
2017-04-21,5.6059,5.7439,5.3498,5.4582,19954,0
2017-04-24,5.4582,5.4779,4.9951,5.2513,46896,0
2017-04-25,5.2414,5.2907,4.8572,5.202,65704,0
2017-04-26,5.1724,5.4286,5.0591,5.133,47045,0
2017-04-27,5.0444,5.2808,5.005,5.0444,40202,0
2017-04-28,5.0345,5.1724,4.9754,5.133,24535,0
2017-05-01,5.0542,5.3005,5.0148,5.2808,29280,0
2017-05-02,5.2414,5.271,5.0345,5.1429,10972,0
2017-05-03,5.133,5.202,4.6306,4.8079,150349,0
2017-05-04,4.7587,4.9039,4.5419,4.6995,110930,0
2017-05-05,4.7094,4.8769,4.6404,4.8216,18855,0
2017-05-08,4.8178,5.0444,4.8178,4.9458,23811,0
2017-05-09,4.9557,5.2907,4.8966,5.2414,38479,0
2017-05-10,5.2907,5.4244,5.2808,5.3498,59953,0
2017-05-11,5.5173,5.5173,5.1724,5.1823,30070,0
2017-05-12,5.3892,5.3892,5.0247,5.1527,20447,0
2017-05-15,5.1232,5.4089,5.0838,5.4089,73498,0
2017-05-16,5.2217,5.3695,4.7964,5.1527,86059,0
2017-05-17,5.0247,5.2611,5.0031,5.1429,52766,0
2017-05-18,5.133,5.2268,4.8769,4.8769,31698,0
2017-05-19,4.9064,5.1429,4.7587,4.9261,95518,0
2017-05-22,4.8966,5.2069,4.7973,4.9458,22245,0
2017-05-23,4.9951,5.005,4.7488,4.8178,29276,0
2017-05-24,4.8276,5.0444,4.8276,4.8769,25616,0
2017-05-25,4.9119,5.0148,4.8769,4.8769,19330,0
2017-05-26,4.9094,4.9656,4.7784,4.9449,32114,0
2017-05-30,4.9064,4.9754,4.7192,4.867,99172,0
2017-05-31,4.8966,4.9656,4.7636,4.8572,14657,0
2017-06-01,4.8178,4.9261,4.7338,4.867,28476,0
2017-06-02,4.8276,4.9064,4.7784,4.7784,21244,0
2017-06-05,4.7784,4.9064,4.7291,4.9064,86120,0
2017-06-06,4.7685,5.0148,4.7488,4.9853,52088,0
2017-06-07,4.9754,5.0148,4.7488,4.7882,44787,0
2017-06-08,4.7882,4.9163,4.7882,4.9163,11190,0
2017-06-09,4.8867,4.9163,4.7685,4.7685,4925,0
2017-06-12,4.7389,5.0444,4.7389,4.8572,59817,0
2017-06-13,4.8375,4.9458,4.5912,4.8276,57380,0
2017-06-14,4.7389,4.936,4.611,4.9163,31457,0
2017-06-15,4.8572,4.9508,4.5813,4.9163,56093,0
2017-06-16,4.9163,4.9261,4.6808,4.9261,17996,0
2017-06-19,4.9261,4.9261,4.6848,4.7291,16360,0
2017-06-20,4.7094,4.7192,4.6207,4.6207,24410,0
2017-06-21,4.5616,4.67,4.335,4.5715,82160,0
2017-06-22,4.6109,4.7094,3.7537,4.5321,288972,0
2017-06-23,4.5518,4.8079,4.5222,4.5321,12810,0
2017-06-26,4.4828,4.5813,4.4434,4.5518,10888,0
2017-06-27,4.4926,4.67,4.4926,4.5321,33798,0
2017-06-28,4.5222,4.8276,4.4513,4.6207,18077,0
2017-06-29,4.67,4.9163,4.6207,4.8966,42779,0
2017-06-30,4.867,4.9163,4.7231,4.7981,10604,0
2017-07-03,4.7389,4.8769,4.6207,4.6798,15406,0
2017-07-05,4.8444,4.8444,4.2069,4.8276,51666,0
2017-07-06,4.7882,4.8079,4.5754,4.6109,40050,0
2017-07-07,4.67,4.7921,4.4828,4.5025,24645,0
2017-07-10,4.5419,4.7685,4.4729,4.6207,11386,0
2017-07-11,4.5715,4.5912,4.266,4.266,12184,0
2017-07-12,4.2463,4.4926,4.2042,4.4828,15808,0
2017-07-13,4.4631,4.4828,4.3054,4.3449,7668,0
2017-07-14,4.4023,4.4237,4.3251,4.3843,2860,0
2017-07-17,4.3843,4.4434,4.3744,4.3746,12514,0
2017-07-18,4.404,4.4828,4.3271,4.4335,7190,0
2017-07-19,4.4434,4.4729,4.3403,4.4729,2521,0
2017-07-20,4.4729,4.5269,4.2759,4.2857,22980,0
2017-07-21,4.2956,4.4873,4.1872,4.2463,128719,0
2017-07-24,4.1971,4.4729,4.1971,4.2069,51344,0
2017-07-25,4.2365,4.4335,4.1774,4.335,9600,0
2017-07-26,4.2759,4.4828,4.2562,4.3744,15704,0
2017-07-27,4.4532,4.4631,4.266,4.2802,19904,0
2017-07-28,4.2365,4.3941,4.2365,4.3054,7758,0
2017-07-31,4.3547,4.3805,4.2168,4.3252,14190,0
2017-08-01,4.2857,4.3547,4.2266,4.3054,35122,0
2017-08-02,4.2956,4.4286,4.1577,4.1577,16006,0
2017-08-03,4.1971,4.335,4.1478,4.3153,23301,0
2017-08-04,4.1232,4.335,4.1232,4.335,13213,0
2017-08-07,4.2956,4.335,4.202,4.2487,3655,0
2017-08-08,4.2365,4.2857,4.1183,4.2857,33718,0
2017-08-09,4.1774,4.3172,4.1478,4.1478,10227,0
2017-08-10,4.1183,4.1379,3.6059,3.7537,93162,0
2017-08-11,3.4779,4.8079,3.4779,4.3941,117529,0
2017-08-14,4.2759,4.6601,4.0887,4.3153,43619,0
2017-08-15,4.3646,4.5912,4.2976,4.4138,3070,0
2017-08-16,4.4237,4.5912,4.3153,4.3153,25078,0
2017-08-17,4.32,4.52,4.32,4.4,6471,0
2017-08-18,4.37,4.559,4.2243,4.26,3964,0
2017-08-21,4.3,4.53,4.05,4.3,27036,0
2017-08-22,4.23,4.37,4.17,4.22,29672,0
2017-08-23,4.29,4.49,3.95,4.1,20354,0
2017-08-24,4.12,4.26,4.06,4.07,11631,0
2017-08-25,4.12,4.18,3.95,4,66840,0
2017-08-28,4.03,4.14,3.97,3.99,26183,0
2017-08-29,4,4.2063,4,4.09,27555,0
2017-08-30,4,4.36,3.99,4.15,25311,0
2017-08-31,4.12,4.32,4.12,4.2,20498,0
2017-09-01,4.15,4.3599,4.105,4.14,11214,0
2017-09-05,4.17,4.35,4.161,4.19,5561,0
2017-09-06,4.22,4.22,4.18,4.19,11489,0
2017-09-07,4.18,4.23,4.15,4.15,2954,0
2017-09-08,4.15,4.213,4.07,4.09,9705,0
2017-09-11,4.06,4.12,4.01,4.02,8950,0
2017-09-12,4.05,4.12,3.92,4.12,14760,0
2017-09-13,4.07,4.24,4.07,4.2,24112,0
2017-09-14,4.21,4.32,4.13,4.24,20464,0
2017-09-15,4.27,4.28,4.25,4.28,7857,0
2017-09-18,4.25,4.35,4.125,4.35,61169,0
2017-09-19,4.32,4.4,4.135,4.26,19305,0
2017-09-20,4.3,4.408,4.2,4.205,139901,0
2017-09-21,4.28,4.46,4.233,4.35,2762,0
2017-09-22,4.35,4.4,4.13,4.3,26538,0
2017-09-25,4.27,4.35,4.04,4.05,59662,0
2017-09-26,4.08,4.15,4,4.05,29130,0
2017-09-27,4.08,4.23,4.05,4.11,25974,0
2017-09-28,4.14,4.21,4.01,4.18,12187,0
2017-09-29,4.19,4.2633,4.01,4.23,9759,0
2017-10-02,4.15,4.1655,4.04,4.07,10042,0
2017-10-03,4.13,4.26,4.01,4.2,14744,0
2017-10-04,4.14,4.25,4.09,4.09,15651,0
2017-10-05,4.08,4.1994,4.08,4.12,2369,0
2017-10-06,4.2,4.22,4.09,4.18,10957,0
2017-10-09,4.15,4.19,4.06,4.19,5825,0
2017-10-10,4.22,4.3,4.06,4.15,27992,0
2017-10-11,4.18,4.275,4.08,4.12,16360,0
2017-10-12,4.18,4.25,4.11,4.25,21505,0
2017-10-13,4.19,4.725,4.12,4.24,122731,0
2017-10-16,4.33,4.44,4.2412,4.28,15388,0
2017-10-17,4.115,4.3976,4.115,4.2,26027,0
2017-10-18,4.23,4.37,4.22,4.22,2928,0
2017-10-19,4.28,4.45,4.19,4.24,28065,0
2017-10-20,4.2,4.28,4.16,4.21,58524,0
2017-10-23,4.17,4.2899,4.08,4.17,9825,0
2017-10-24,4.12,4.24,4.12,4.14,6143,0
2017-10-25,4.16,4.66,4.16,4.37,84888,0
2017-10-26,4.5,4.7,4.31,4.4,37942,0
2017-10-27,4.35,4.45,4.21,4.22,17148,0
2017-10-30,4.2314,4.3679,4.1501,4.22,6982,0
2017-10-31,4.39,4.415,4.2486,4.31,42173,0
2017-11-01,4.26,4.375,4.12,4.19,20414,0
2017-11-02,4.0705,4.46,4.0705,4.26,72324,0
2017-11-03,4.23,4.4,4.2,4.24,28478,0
2017-11-06,4.2,4.33,4.2,4.33,2883,0
2017-11-07,4.3291,4.39,4.32,4.35,4950,0
2017-11-08,4.31,4.71,4.28,4.4,77011,0
2017-11-09,4.57,4.57,4.01,4.17,61856,0
2017-11-10,4.29,4.36,4.115,4.2,7934,0
