Date,Open,High,Low,Close,Volume,OpenInt
2014-10-30,11.671,11.81,9.673,9.753,7766650,0
2014-10-31,10.044,10.701,9.943,10.649,3495947,0
2014-11-03,10.403,10.74,10.242,10.255,430784,0
2014-11-04,10.315,10.379,10.031,10.104,358087,0
2014-11-05,9.994,10.425,9.994,10.11,262026,0
2014-11-06,9.943,10.219,9.864,10.177,178213,0
2014-11-07,10.219,10.219,10.104,10.148,135300,0
2014-11-10,10.177,10.213,10.008,10.074,144231,0
2014-11-11,10.002,10.038,9.595,9.869,603674,0
2014-11-12,9.717,10.406,9.673,10.278,226205,0
2014-11-13,10.074,10.555,10.074,10.293,296242,0
2014-11-14,10.395,10.485,10.008,10.462,265956,0
2014-11-17,10.365,10.71,10.008,10.606,145409,0
2014-11-18,10.74,10.803,10.539,10.767,200993,0
2014-11-19,10.681,10.92,10.41,10.803,236150,0
2014-11-20,10.555,11.014,10.547,10.767,123193,0
2014-11-21,10.978,11.029,10.612,10.767,121485,0
2014-11-24,10.898,10.942,10.639,10.876,170154,0
2014-11-25,10.796,10.942,10.731,10.74,57963,0
2014-11-26,10.935,10.935,10.783,10.849,67904,0
2014-11-28,10.796,10.891,10.612,10.803,42234,0
2014-12-01,10.692,10.905,10.387,10.395,103136,0
2014-12-02,10.395,10.79,10.365,10.681,100900,0
2014-12-03,10.681,10.767,10.505,10.657,80250,0
2014-12-04,10.767,10.826,10.219,10.286,96781,0
2014-12-05,10.417,10.643,10.16,10.365,99713,0
2014-12-08,10.219,10.403,9.57,9.665,211657,0
2014-12-09,9.496,9.68,9.125,9.527,199931,0
2014-12-10,9.496,9.562,9.125,9.3442,75912,0
2014-12-11,9.2349,9.542,9.2349,9.4689,169998,0
2014-12-12,9.3442,9.547,9.2368,9.542,82111,0
2014-12-15,9.972,10.002,9.1772,9.3161,86749,0
2014-12-16,9.658,9.696,9.1332,9.2504,110774,0
2014-12-17,8.943,9.436,8.243,9.1904,955379,0
2014-12-18,9.2794,9.3896,8.7601,9.3374,398841,0
2014-12-19,9.3084,9.506,9.0957,9.1177,1119512,0
2014-12-22,9.547,9.629,9.2068,9.4834,171124,0
2014-12-23,9.68,9.848,9.4186,9.791,185768,0
2014-12-24,9.731,9.761,9.564,9.738,75406,0
2014-12-26,9.731,10.088,9.614,10.051,77832,0
2014-12-29,10.002,10.403,9.999,10.25,103864,0
2014-12-30,10.293,10.341,10.19,10.293,71564,0
2014-12-31,10.286,10.286,10.177,10.177,59137,0
2015-01-02,10.242,10.242,10.031,10.038,34455,0
2015-01-05,10.031,10.293,10.031,10.278,63275,0
2015-01-06,10.242,10.343,10.168,10.278,82464,0
2015-01-07,10.293,10.475,9.966,10.286,303171,0
2015-01-08,10.387,10.469,10.16,10.213,68835,0
2015-01-09,10.213,10.278,10.038,10.059,272440,0
2015-01-12,10.213,10.315,10.057,10.227,54214,0
2015-01-13,10.132,10.286,10.104,10.219,66084,0
2015-01-14,10.213,10.27,10.038,10.126,66707,0
2015-01-15,10.044,10.19,9.934,9.943,28229,0
2015-01-16,9.972,10.213,9.864,10.168,57965,0
2015-01-20,10.219,10.219,9.899,10.168,39051,0
2015-01-21,10.067,10.19,9.934,9.943,449640,0
2015-01-22,9.928,10.14,9.855,10.088,311670,0
2015-01-23,10.081,10.213,10.002,10.031,196015,0
2015-01-26,10.213,10.576,10.104,10.205,112893,0
2015-01-27,10.104,10.255,10.002,10.008,51625,0
2015-01-28,10.016,10.044,9.966,9.994,80402,0
2015-01-29,9.957,9.994,9.753,9.943,69919,0
2015-01-30,9.819,9.905,9.738,9.893,76034,0
2015-02-02,9.869,10.023,9.731,9.883,36845,0
2015-02-03,9.899,9.905,9.713,9.761,86928,0
2015-02-04,9.775,9.84,9.696,9.738,67071,0
2015-02-05,9.723,9.812,9.673,9.746,71621,0
2015-02-06,9.791,9.893,9.767,9.833,219973,0
2015-02-09,9.812,9.84,8.9723,9.0446,460595,0
2015-02-10,9.1332,9.2136,8.9943,9.0162,66321,0
2015-02-11,9.0528,9.0528,8.6951,8.7555,128462,0
2015-02-12,8.8049,8.8269,8.6365,8.7464,151640,0
2015-02-13,8.6517,8.8982,8.6517,8.8342,28998,0
2015-02-17,8.7684,9.1478,8.7684,9.0089,103210,0
2015-02-18,9.039,9.0674,9.0089,9.0674,13472,0
2015-02-19,9.0738,9.3287,8.9943,9.1625,36550,0
2015-02-20,9.2068,9.3287,9.0674,9.1689,60951,0
2015-02-23,9.1415,9.2639,9.1049,9.1625,32415,0
2015-02-24,8.6152,9.2426,8.6152,9.2204,59928,0
2015-02-25,9.1332,9.4389,9.0674,9.4186,65513,0
2015-02-26,9.3229,9.623,9.3229,9.564,33889,0
2015-02-27,9.4244,9.629,9.4022,9.52,34921,0
2015-03-02,9.547,9.665,9.4834,9.547,25634,0
2015-03-03,9.614,9.614,9.3519,9.578,26731,0
2015-03-04,9.4834,9.506,9.3287,9.3374,222216,0
2015-03-05,9.3229,9.3229,8.8854,8.9219,75671,0
2015-03-06,8.879,8.879,8.5715,8.6294,59908,0
2015-03-09,8.718,8.8479,8.5928,8.6517,84172,0
2015-03-10,8.6009,8.6152,8.3893,8.455,42634,0
2015-03-11,8.5276,8.5928,8.4251,8.4332,14806,0
2015-03-12,8.5276,8.7756,8.4251,8.7601,98702,0
2015-03-13,8.7235,8.7756,8.6365,8.6589,50037,0
2015-03-16,8.6365,8.6803,8.6152,8.6668,44277,0
2015-03-17,8.6294,8.6517,8.5276,8.5633,49625,0
2015-03-18,8.5276,8.6446,8.243,8.4332,113783,0
2015-03-19,8.4041,8.4041,8.3234,8.3812,30159,0
2015-03-20,8.4699,8.6009,8.3735,8.5633,123240,0
2015-03-23,8.5197,8.5715,8.4991,8.5715,45377,0
2015-03-24,8.5633,8.5715,8.4041,8.4094,53601,0
2015-03-25,8.3893,8.4181,8.3524,8.3735,36737,0
2015-03-26,8.3453,8.3893,8.3234,8.3812,22392,0
2015-03-27,8.4418,8.5768,8.3735,8.4041,41259,0
2015-03-30,8.6142,8.6517,8.2768,8.3673,48597,0
2015-03-31,8.2768,8.4418,8.2465,8.4418,135641,0
2015-04-01,8.4102,8.608,8.3515,8.4041,224290,0
2015-04-02,8.427,8.5821,8.3217,8.3294,34177,0
2015-04-06,8.3138,8.3735,8.165,8.2629,99995,0
2015-04-07,8.2094,8.3304,8.2094,8.3002,27823,0
2015-04-08,8.3294,8.4041,8.2689,8.3217,25500,0
2015-04-09,8.2689,8.4102,8.2172,8.3673,23904,0
2015-04-10,8.3586,8.4418,8.2465,8.3673,38183,0
2015-04-13,8.3586,8.3586,8.2465,8.2768,22163,0
2015-04-14,8.2465,8.3217,8.2465,8.2629,28170,0
2015-04-15,8.2768,8.3445,8.2543,8.3445,31661,0
2015-04-16,8.3515,8.3515,8.2474,8.3061,58906,0
2015-04-17,8.3002,8.3061,8.1783,8.2017,41922,0
2015-04-20,8.1783,8.2543,8.1724,8.2388,80128,0
2015-04-21,8.2388,8.2802,8.1783,8.2172,38329,0
2015-04-22,8.2318,8.2388,8.1868,8.2388,12373,0
2015-04-23,8.2318,8.3586,8.2094,8.2629,105871,0
2015-04-24,8.2923,8.4787,8.2543,8.3812,109075,0
2015-04-27,8.427,8.4488,8.2388,8.3138,111879,0
2015-04-28,8.3735,8.5393,8.2388,8.5393,74362,0
2015-04-29,8.4488,8.5393,8.3445,8.3735,38718,0
2015-04-30,8.4102,8.4418,8.2172,8.2629,83442,0
2015-05-01,8.2923,8.3138,8.1868,8.2017,48597,0
2015-05-04,8.3002,8.3002,8.1868,8.2318,39652,0
2015-05-05,8.2318,8.2388,8.1783,8.2388,68488,0
2015-05-06,8.2388,8.419,7.98,8.0445,168325,0
2015-05-07,8.0596,8.0596,7.8722,7.9692,135170,0
2015-05-08,8.0521,8.2249,7.9692,8.2017,35112,0
2015-05-11,8.1724,8.2768,7.9398,8.0521,115617,0
2015-05-12,7.9546,8.0369,7.9398,7.9692,57159,0
2015-05-13,7.9775,7.9929,7.8951,7.9252,61947,0
2015-05-14,7.9398,8.0747,7.9398,8.0369,70092,0
2015-05-15,8.015,8.1202,7.8128,7.9024,294440,0
2015-05-18,7.5424,7.7154,6.4792,6.5541,1897567,0
2015-05-19,6.5766,6.7787,6.4641,6.7636,396114,0
2015-05-20,6.7712,7.0933,6.7712,7.0709,137644,0
2015-05-21,7.0783,7.2956,7.0709,7.2505,105337,0
2015-05-22,7.2429,7.3252,7.2429,7.3032,79704,0
2015-05-26,7.3404,7.6024,7.2927,7.4971,185615,0
2015-05-27,7.4971,7.565,7.4458,7.5207,68621,0
2015-05-28,7.505,7.6179,7.505,7.5727,53651,0
2015-05-29,7.5946,7.6624,7.4154,7.4304,60211,0
2015-06-01,7.4754,7.5727,7.4379,7.5128,60345,0
2015-06-02,7.505,7.7372,7.4006,7.5424,70732,0
2015-06-03,7.6851,7.6926,7.4901,7.6024,54203,0
2015-06-04,7.5277,7.6702,7.4901,7.6553,55540,0
2015-06-05,7.6702,7.842,7.565,7.6926,30572,0
2015-06-08,7.745,7.745,7.5353,7.6624,135641,0
2015-06-09,7.678,7.7076,7.5502,7.5806,62744,0
2015-06-10,7.6397,7.7043,7.5353,7.6702,66445,0
2015-06-11,7.6397,7.6926,7.5727,7.6397,51607,0
2015-06-12,7.5946,7.678,7.4901,7.5572,68089,0
2015-06-15,7.565,7.6397,7.3558,7.5806,59947,0
2015-06-16,7.6024,7.7154,7.5572,7.6624,107873,0
2015-06-17,7.7076,7.7076,7.5502,7.6024,17491,0
2015-06-18,7.6553,7.6624,7.5502,7.6397,49396,0
2015-06-19,7.6102,7.7154,7.5806,7.625,60745,0
2015-06-22,7.7154,7.7233,7.625,7.6851,22163,0
2015-06-23,7.7076,7.7295,7.4971,7.6624,80603,0
2015-06-24,7.5946,7.6477,7.565,7.6102,53402,0
2015-06-25,7.6024,7.678,7.5727,7.6553,42857,0
2015-06-26,7.4645,7.9985,7.2971,7.9366,387685,0
2015-06-29,7.8299,7.9601,7.5182,7.5565,90193,0
2015-06-30,7.5791,7.8454,7.488,7.8299,133838,0
2015-07-01,7.7769,7.9219,7.5487,7.6926,95969,0
2015-07-02,7.678,7.678,7.4645,7.5487,89668,0
2015-07-06,7.5565,7.6016,7.3199,7.3199,41356,0
2015-07-07,7.3123,7.4645,7.1447,7.2285,98858,0
2015-07-08,7.1678,7.2438,7.0914,7.1067,88749,0
2015-07-09,7.1751,7.2133,7.1219,7.1372,53170,0
2015-07-10,7.1372,7.2894,7.1372,7.2361,39518,0
2015-07-13,7.2971,7.4263,7.2361,7.3961,37548,0
2015-07-14,7.3504,7.5487,7.3123,7.5408,60097,0
2015-07-15,7.5105,7.6351,7.4224,7.5791,77081,0
2015-07-16,7.6016,7.7466,7.6016,7.6173,46081,0
2015-07-17,7.6095,7.7541,7.5331,7.7466,114874,0
2015-07-20,7.632,7.678,7.5868,7.6477,58291,0
2015-07-21,7.6173,7.6624,7.6095,7.6477,46870,0
2015-07-22,7.6095,7.6553,7.4037,7.5182,24813,0
2015-07-23,7.488,7.488,7.1828,7.2438,16281,0
2015-07-24,7.2057,7.2057,6.901,7.0151,39387,0
2015-07-27,6.9773,7.0382,6.9086,7.0075,17592,0
2015-07-28,7.0075,7.1067,6.9925,7.0838,30854,0
2015-07-29,7.0609,7.099,7.0001,7.0533,23764,0
2015-07-30,7.0075,7.1067,7.0075,7.0382,19036,0
2015-07-31,7.0229,7.0761,6.9925,6.9925,134959,0
2015-08-03,7.0075,7.0838,7.0075,7.0609,17061,0
2015-08-04,7.0761,7.2133,7.0382,7.1447,21664,0
2015-08-05,7.1751,7.2971,7.0533,7.1524,35445,0
2015-08-06,7.16,7.23,7.0075,7.0457,119638,0
2015-08-07,7.0075,7.0229,6.8249,6.8477,28882,0
2015-08-10,6.8552,6.8552,6.6724,6.8173,26126,0
2015-08-11,6.8173,6.8552,6.7638,6.7716,24982,0
2015-08-12,6.7563,6.9314,6.6954,6.8326,59077,0
2015-08-13,6.8859,6.8932,6.7182,6.779,39254,0
2015-08-14,6.6724,6.8096,6.5885,6.6648,33871,0
2015-08-17,6.6574,6.8173,6.5048,6.7943,29144,0
2015-08-18,6.7943,6.8018,6.5963,6.6877,25339,0
2015-08-19,6.6343,6.7486,6.6114,6.6954,14705,0
2015-08-20,6.7182,6.7868,6.7182,6.741,9977,0
2015-08-21,6.6496,6.6954,6.5125,6.52,35445,0
2015-08-24,6.1241,6.5125,6.1165,6.3754,49029,0
2015-08-25,6.4591,6.5734,6.4515,6.5353,31507,0
2015-08-26,6.5963,6.5963,6.1241,6.3602,47788,0
2015-08-27,6.3831,6.406,6.2688,6.2765,27700,0
2015-08-28,6.2308,6.2613,6.147,6.2383,20874,0
2015-08-31,6.1851,6.2993,6.1851,6.2993,10634,0
2015-09-01,6.2078,6.3831,5.9946,6.0861,16935,0
2015-09-02,6.1697,6.2078,6.0021,6.0251,11029,0
2015-09-03,6.0403,6.0936,5.7965,5.8043,19430,0
2015-09-04,5.7889,5.7889,5.3471,5.37,62361,0
2015-09-08,5.4765,5.9566,5.4765,5.8575,96363,0
2015-09-09,5.9566,6.1621,5.9566,6.1546,47524,0
2015-09-10,6.1621,6.3527,6.1621,6.3222,47471,0
2015-09-11,6.2841,6.3222,6.1927,6.246,40699,0
2015-09-14,6.1621,6.2002,6.0479,6.0861,42669,0
2015-09-15,6.0783,6.1546,6.0098,6.0861,43718,0
2015-09-16,6.0936,6.1697,6.0861,6.1546,44507,0
2015-09-17,6.1165,6.307,6.1165,6.1774,47524,0
2015-09-18,6.1088,6.246,5.728,5.7889,175661,0
2015-09-21,5.8499,5.9031,5.5604,5.6061,57765,0
2015-09-22,5.568,5.8117,5.568,5.7051,26518,0
2015-09-23,5.728,5.8196,5.6365,5.7736,15623,0
2015-09-24,5.6975,5.9184,5.6975,5.8196,17614,0
2015-09-25,5.8879,5.9412,5.5757,5.7736,33347,0
2015-09-28,5.7815,5.8517,5.6959,5.7035,24891,0
2015-09-29,5.7269,5.7815,5.6803,5.7425,31314,0
2015-09-30,5.7815,5.9139,5.758,5.8204,29519,0
2015-10-01,5.875,5.875,5.6647,5.7815,18226,0
2015-10-02,5.7661,5.8437,5.5634,5.7661,23358,0
2015-10-05,5.758,6.2489,5.758,5.7971,19497,0
2015-10-06,5.7971,5.8828,5.6959,5.8437,17325,0
2015-10-07,5.906,6.0543,5.906,5.9919,7700,0
2015-10-08,6.0153,6.023,5.9529,5.9997,8728,0
2015-10-09,5.9685,6.1166,5.7661,5.8283,13349,0
2015-10-12,5.8517,6.132,5.5243,5.5555,18589,0
2015-10-13,5.5166,5.7347,5.5166,5.5555,12578,0
2015-10-14,5.6179,5.6335,5.5008,5.5087,6545,0
2015-10-15,5.7504,5.7504,5.4853,5.7192,18738,0
2015-10-16,5.7192,5.7192,5.6099,5.6647,34523,0
2015-10-19,5.6179,5.6803,5.5087,5.5945,3850,0
2015-10-20,5.6257,5.6568,5.5711,5.6179,17479,0
2015-10-21,5.5555,5.6099,5.4622,5.4622,11550,0
2015-10-22,5.4777,5.649,5.4698,5.649,23358,0
2015-10-23,5.649,5.649,5.5478,5.5634,7830,0
2015-10-26,5.5087,5.571,5.3061,5.3608,18354,0
2015-10-27,5.4153,5.5008,5.2751,5.2751,14118,0
2015-10-28,5.2517,5.2517,4.9168,4.9401,98437,0
2015-10-29,4.9168,5.088,4.6205,4.8153,52233,0
2015-10-30,4.8465,4.8853,4.5348,4.566,55573,0
2015-11-02,4.5582,4.6283,4.4959,4.6205,50324,0
2015-11-03,4.8231,4.8619,4.6517,4.831,21304,0
2015-11-04,4.8153,4.8231,4.6906,4.7919,13002,0
2015-11-05,4.7841,4.831,4.7686,4.7919,24384,0
2015-11-06,4.7919,4.9711,4.714,4.9633,69561,0
2015-11-09,4.9322,4.9945,4.901,4.9711,11178,0
2015-11-10,4.9168,4.9168,4.6828,4.7452,15787,0
2015-11-11,4.8153,4.8231,4.7296,4.7919,5774,0
2015-11-12,4.7529,5.0179,4.7375,5.0179,27079,0
2015-11-13,4.9401,5.0179,4.7607,4.831,14375,0
2015-11-16,4.831,4.831,4.6828,4.8153,24769,0
2015-11-17,4.7607,4.7607,3.522,3.5918,207398,0
2015-11-18,3.67,3.67,3.3738,3.4284,70973,0
2015-11-19,3.3427,3.6466,3.335,3.5141,96769,0
2015-11-20,3.5453,3.6076,3.4362,3.5062,26822,0
2015-11-23,3.5453,3.662,3.5062,3.5843,53776,0
2015-11-24,3.5608,3.67,3.5141,3.5687,39144,0
2015-11-25,3.5296,3.5687,3.444,3.522,25925,0
2015-11-27,3.5374,3.6466,3.5296,3.5763,15273,0
2015-11-30,3.6544,3.7323,3.4518,3.5531,213559,0
2015-12-01,3.522,3.6153,3.4284,3.5296,29003,0
2015-12-02,3.5453,3.5763,3.4751,3.5062,25596,0
2015-12-03,3.5608,3.5608,3.3817,3.3972,42560,0
2015-12-04,3.4595,3.6153,3.3427,3.4284,93689,0
2015-12-07,3.4284,3.4518,3.1634,3.1868,54931,0
2015-12-08,3.1402,3.2103,3.1402,3.1712,47582,0
2015-12-09,3.1556,3.2023,3.109,3.1402,152083,0
2015-12-10,3.1324,3.1634,3.0855,3.1011,13989,0
2015-12-11,3.0387,3.0387,2.7974,2.8985,53520,0
2015-12-14,2.8985,2.8985,2.6492,2.8051,57404,0
2015-12-15,2.8595,3.1712,2.7038,2.8362,34779,0
2015-12-16,2.7974,2.922,2.6882,2.7116,73667,0
2015-12-17,2.8829,2.8829,2.7116,2.8051,68277,0
2015-12-18,2.7816,2.8751,2.727,2.8518,114224,0
2015-12-21,2.8674,3.0855,2.7974,2.9064,78030,0
2015-12-22,2.9297,3.1244,2.8128,3.0777,73213,0
2015-12-23,3.1167,3.1712,3.0543,3.0933,72513,0
2015-12-24,3.1244,3.1791,3.1244,3.1402,28367,0
2015-12-28,3.1402,3.1402,2.9297,2.992,97208,0
2015-12-29,3.0654,3.0979,2.8371,2.8534,78201,0
2015-12-30,2.829,2.8371,2.6903,2.723,71763,0
2015-12-31,2.7312,2.8371,2.6496,2.6578,117341,0
2016-01-04,2.7474,3.049,2.6985,2.9187,126900,0
2016-01-05,2.9758,3.0979,2.7881,2.9431,47582,0
2016-01-06,2.886,3.0899,2.7638,2.8208,89584,0
2016-01-07,2.7964,2.8657,2.674,2.8045,85407,0
2016-01-08,2.7881,2.7881,2.5599,2.6006,50248,0
2016-01-11,2.5681,2.5844,2.3724,2.3888,132585,0
2016-01-12,2.4378,2.4784,2.3316,2.3969,55725,0
2016-01-13,2.4378,2.5192,2.2624,2.3154,31962,0
2016-01-14,2.2905,2.3562,2.1931,2.2095,36965,0
2016-01-15,2.1523,2.2095,1.9566,2.0382,416941,0
2016-01-19,2.0382,2.1523,2.0137,2.0382,55443,0
2016-01-20,2.0056,2.0626,1.8507,1.9241,95265,0
2016-01-21,1.9403,2.1359,1.9403,2.0382,57155,0
2016-01-22,2.2257,2.5681,2.2012,2.242,82522,0
2016-01-25,2.1848,2.2665,2.0545,2.0626,19500,0
2016-01-26,2.1034,2.1931,1.8996,1.9974,91407,0
2016-01-27,1.9811,1.9891,1.8099,1.8344,46002,0
2016-01-28,1.8181,1.8914,1.7203,1.7609,67575,0
2016-01-29,1.7773,2.0626,1.6631,1.7121,104434,0
2016-02-01,1.7121,1.875,1.5979,1.6305,97089,0
2016-02-02,1.6063,1.6141,1.4756,1.5491,131231,0
2016-02-03,1.5491,1.5491,1.3942,1.4267,143191,0
2016-02-04,1.4512,1.4512,1.3942,1.4105,143136,0
2016-02-05,1.3942,1.4267,1.3616,1.3696,90745,0
2016-02-08,1.3942,1.4186,1.2638,1.3616,85353,0
2016-02-09,1.3616,1.3941,1.2638,1.3616,35516,0
2016-02-10,1.3696,1.3696,1.1984,1.1984,86793,0
2016-02-11,1.2229,1.231,1.0681,1.0681,81601,0
2016-02-12,1.1007,1.2678,1.1007,1.231,59085,0
2016-02-16,1.2474,1.4756,1.2474,1.4267,68497,0
2016-02-17,1.4023,1.5572,1.3942,1.4756,68033,0
2016-02-18,1.5001,1.5735,1.4186,1.5164,64145,0
2016-02-19,2.4456,3.7502,2.4456,3.0737,8908782,0
2016-02-22,2.9758,2.992,2.6414,2.723,1175245,0
2016-02-23,2.6496,2.6903,2.2501,2.5924,997273,0
2016-02-24,2.4456,2.6375,2.3724,2.6006,270828,0
2016-02-25,2.6823,2.6823,2.4378,2.5763,148821,0
2016-02-26,2.5518,2.617,2.4866,2.6089,122675,0
2016-02-29,2.5599,2.6006,2.5029,2.6006,69769,0
2016-03-01,2.6414,2.6823,2.4456,2.5518,76913,0
2016-03-02,2.5681,2.7719,2.5111,2.723,80266,0
2016-03-03,2.723,2.886,2.674,2.7312,156482,0
2016-03-04,2.7964,2.7964,2.5924,2.5924,80947,0
2016-03-07,2.5924,2.8127,2.5924,2.6823,99035,0
2016-03-08,2.7312,2.7312,2.5272,2.5272,71193,0
2016-03-09,2.5272,2.5518,2.3644,2.4539,120963,0
2016-03-10,2.4784,2.674,2.4539,2.5599,195160,0
2016-03-11,2.617,2.6823,2.5192,2.674,36862,0
2016-03-14,2.6496,2.8127,2.5436,2.674,148234,0
2016-03-15,2.6823,2.7392,2.5436,2.5518,39028,0
2016-03-16,2.5681,2.7066,2.5681,2.6252,88882,0
2016-03-17,2.666,2.7779,2.6252,2.7638,252241,0
2016-03-18,2.7719,2.7881,2.6903,2.7802,172199,0
2016-03-21,2.8045,2.8045,2.6903,2.7638,72588,0
2016-03-22,2.723,2.7719,2.674,2.7312,69183,0
2016-03-23,2.7312,2.7802,2.5763,2.6333,65236,0
2016-03-24,2.6252,2.723,2.5272,2.6496,68301,0
2016-03-28,2.666,2.666,2.4703,2.5356,64286,0
2016-03-29,2.5187,2.7209,2.4512,2.6871,84412,0
2016-03-30,2.7123,2.7123,2.6113,2.6281,19364,0
2016-03-31,2.6366,2.653,2.5607,2.5776,19655,0
2016-04-01,2.5692,2.704,2.527,2.6198,18057,0
2016-04-04,2.6366,2.7123,2.5439,2.5692,13231,0
2016-04-05,2.5439,2.6449,2.5018,2.6113,109109,0
2016-04-06,2.6281,2.7377,2.5558,2.7209,33069,0
2016-04-07,2.6702,2.704,2.6281,2.6871,31889,0
2016-04-08,2.704,2.7881,2.6281,2.7798,48163,0
2016-04-11,2.7712,2.8808,2.746,2.8387,85192,0
2016-04-12,2.8724,2.8977,2.7967,2.8556,150690,0
2016-04-13,2.864,2.864,2.7881,2.864,98808,0
2016-04-14,2.8724,2.9398,2.8134,2.864,26356,0
2016-04-15,2.864,2.8892,2.7967,2.8472,95658,0
2016-04-18,2.8134,2.8892,2.6956,2.864,120789,0
2016-04-19,2.864,2.9397,2.7629,2.8556,49090,0
2016-04-20,2.8724,2.9188,2.8472,2.864,90737,0
2016-04-21,2.8724,3.3525,2.7583,3.0745,145247,0
2016-04-22,3.083,3.2346,3.083,3.2178,35587,0
2016-04-25,3.2514,3.2514,3.0409,3.0661,15734,0
2016-04-26,3.0661,3.2346,3.024,3.2093,22299,0
2016-04-27,3.2431,3.2852,3.1743,3.2514,50610,0
2016-04-28,3.2009,3.3693,3.1504,3.302,41862,0
2016-04-29,3.3104,3.319,2.9651,3.0072,35150,0
2016-05-02,3.1215,3.1215,2.9651,3.0409,20992,0
2016-05-03,3.024,3.1083,2.9482,3.0914,27052,0
2016-05-04,3.1419,3.2599,3.12,3.2431,42113,0
2016-05-05,3.2767,3.3104,3.062,3.2852,42118,0
2016-05-06,3.2009,3.3272,3.0999,3.2009,35116,0
2016-05-09,3.1925,3.3524,3.0401,3.0745,13851,0
2016-05-10,3.1419,3.1419,2.9988,3.0156,12888,0
2016-05-11,3.2263,3.2263,2.9145,3.0156,45764,0
2016-05-12,3.0661,3.0661,2.9398,3.0072,11527,0
2016-05-13,3.0072,3.1083,3.0072,3.0661,20555,0
2016-05-16,3.0999,3.0999,2.9313,3.0914,36350,0
2016-05-17,3.024,3.4116,2.9425,3.2431,122462,0
2016-05-18,3.2514,3.3272,3.2431,3.3104,57450,0
2016-05-19,3.2852,3.2852,3.2431,3.2514,23684,0
2016-05-20,3.2599,3.42,3.2514,3.4031,45410,0
2016-05-23,3.3862,3.5715,3.3697,3.521,73862,0
2016-05-24,3.5546,3.7653,3.4629,3.6896,76949,0
2016-05-25,3.6558,3.8235,3.5464,3.5969,60709,0
2016-05-26,3.58,3.5969,3.462,3.5125,29171,0
2016-05-27,3.5001,4.0181,3.5001,3.8243,106522,0
2016-05-31,3.9928,3.9928,3.6222,3.6979,40254,0
2016-06-01,3.6053,3.7568,3.4621,3.7063,104702,0
2016-06-02,3.7232,3.8243,3.5125,3.7147,111034,0
2016-06-03,3.7147,3.7485,3.639,3.7232,18342,0
2016-06-06,3.7317,3.8748,3.7317,3.8411,44313,0
2016-06-07,3.8243,3.8411,3.6896,3.7063,40703,0
2016-06-08,3.7147,3.8243,3.521,3.58,15813,0
2016-06-09,3.5546,3.5546,3.4116,3.479,49364,0
2016-06-10,3.4284,3.4705,3.3693,3.4116,15950,0
2016-06-13,3.3693,3.4116,3.1757,3.3525,20814,0
2016-06-14,3.302,3.5546,3.302,3.521,67802,0
2016-06-15,3.521,3.7147,3.3525,3.6726,7241,0
2016-06-16,3.5883,3.7906,3.4031,3.639,15892,0
2016-06-17,3.6222,3.7906,3.6222,3.7736,66297,0
2016-06-20,3.9505,3.9505,3.5969,3.6222,34058,0
2016-06-21,3.7736,3.7736,3.5464,3.5632,12724,0
2016-06-22,3.8157,3.8157,3.3611,3.3693,57163,0
2016-06-23,3.4116,3.4873,3.3693,3.4705,11301,0
2016-06-24,3.2852,3.5043,3.2851,3.5043,50967,0
2016-06-27,3.462,3.5125,3.2767,3.4957,44637,0
2016-06-28,3.4957,3.519,3.3664,3.4266,34190,0
2016-06-29,3.4266,3.4354,3.3578,3.4354,18210,0
2016-06-30,3.4094,3.5045,3.4008,3.4871,10014,0
2016-07-01,3.5389,3.5561,3.418,3.4354,8667,0
2016-07-05,3.4266,3.5045,3.4094,3.4527,11882,0
2016-07-06,3.4613,3.4613,3.3749,3.4008,9719,0
2016-07-07,3.418,3.418,3.3317,3.3922,48292,0
2016-07-08,3.4699,3.5475,3.4527,3.4871,7673,0
2016-07-11,3.4354,3.5389,3.3749,3.3879,10303,0
2016-07-12,3.4266,3.6339,3.4266,3.5475,22965,0
2016-07-13,3.5648,3.5735,3.4785,3.4871,9237,0
2016-07-14,3.5648,3.7547,3.5303,3.5475,17642,0
2016-07-15,3.5994,3.5994,3.3922,3.5303,17893,0
2016-07-18,3.5303,3.5821,3.5134,3.5475,11245,0
2016-07-19,3.5735,3.5821,3.5303,3.5475,10560,0
2016-07-20,3.526,3.5821,3.526,3.5821,10123,0
2016-07-21,3.5648,3.5821,3.5389,3.5648,6747,0
2016-07-22,3.5908,3.5908,3.5648,3.5735,3320,0
2016-07-25,3.5303,3.5994,3.4699,3.4785,18646,0
2016-07-26,3.4534,3.4648,3.444,3.444,18312,0
2016-07-27,3.4699,3.5821,3.4699,3.5561,13849,0
2016-07-28,3.5821,3.5821,3.4354,3.5389,7270,0
2016-07-29,3.4763,3.4763,3.444,3.4699,3027,0
2016-08-01,3.444,3.4547,3.418,3.418,3618,0
2016-08-02,3.3358,3.4094,3.3358,3.4094,5940,0
2016-08-03,3.5648,3.5648,3.4699,3.4871,24596,0
2016-08-04,3.4094,3.4094,3.1678,3.3405,49471,0
2016-08-05,3.2454,3.3317,3.0814,3.2282,128945,0
2016-08-08,3.2542,3.3232,3.2542,3.2973,11928,0
2016-08-09,3.2973,3.418,3.2885,3.4094,16001,0
2016-08-10,3.3749,3.4094,3.3232,3.3835,20034,0
2016-08-11,3.4094,3.4094,3.3405,3.3405,3393,0
2016-08-12,3.4094,3.418,3.3749,3.3766,1622,0
2016-08-15,3.3663,3.418,3.3577,3.3835,21311,0
2016-08-16,3.3749,3.993,3.3749,3.9618,232057,0
2016-08-17,4.0309,4.1949,3.9446,4.0482,294705,0
2016-08-18,4.0568,4.1862,4.0482,4.1862,182464,0
2016-08-19,4.264,4.2986,4.1777,4.2381,61448,0
2016-08-22,4.2986,4.3494,4.2986,4.3157,137493,0
2016-08-23,4.3157,4.4797,4.303,4.4453,124637,0
2016-08-24,4.4624,4.5661,4.2381,4.3589,72415,0
2016-08-25,4.2813,4.4712,4.2553,4.3244,93735,0
2016-08-26,4.4021,4.5143,4.3072,4.3202,392537,0
2016-08-29,4.4366,4.9113,4.2986,4.3502,761811,0
2016-08-30,4.5661,4.7172,4.4021,4.4624,329241,0
2016-08-31,4.4193,5.5932,4.4193,5.2911,1352489,0
2016-09-01,5.3947,5.8521,5.1272,5.1789,808627,0
2016-09-02,5.2393,5.248,5.1273,5.1529,157650,0
2016-09-06,5.317,5.4984,5.3084,5.3516,264053,0
2016-09-07,5.4897,5.4897,5.0581,5.1012,185236,0
2016-09-08,5.0494,5.3688,4.9804,5.3688,138182,0
2016-09-09,5.3688,5.3688,5.0235,5.0494,84602,0
2016-09-12,4.8854,5.1702,4.7646,5.1012,220134,0
2016-09-13,4.9287,5.2307,4.92,5.2307,109232,0
2016-09-14,5.2565,5.412,5.2135,5.248,150275,0
2016-09-15,5.2825,5.3429,5.2393,5.2738,78853,0
2016-09-16,5.2221,5.4984,5.1876,5.4464,154729,0
2016-09-19,5.5241,5.7832,5.3947,5.4378,202927,0
2016-09-20,5.4552,5.6449,5.4033,5.481,53279,0
2016-09-21,5.5241,5.6449,5.4206,5.6364,73299,0
2016-09-22,5.6796,5.9126,5.6624,5.8176,126262,0
2016-09-23,5.7572,5.8512,5.6796,5.74,73662,0
2016-09-26,5.7054,5.7054,5.4174,5.5864,138898,0
2016-09-27,5.5156,5.5156,5.2134,5.4378,105979,0
2016-09-28,5.3765,5.4378,5.0871,5.4027,159507,0
2016-09-29,5.3589,5.4203,5.0432,5.0957,132652,0
2016-09-30,5.0432,5.2449,4.8239,4.8327,289573,0
2016-10-03,4.5432,4.6856,4.131,4.3854,454931,0
2016-10-04,4.4291,4.5835,4.3854,4.438,143149,0
2016-10-05,4.438,4.5432,4.3765,4.4204,87116,0
2016-10-06,4.4555,4.5171,4.3854,4.4029,109480,0
2016-10-07,4.3854,4.4643,4.2976,4.3152,50547,0
2016-10-10,4.3415,4.4555,4.324,4.3502,46539,0
2016-10-11,4.3502,4.4468,4.2537,4.3941,116878,0
2016-10-12,4.4116,4.4116,4.0345,4.1573,369546,0
2016-10-13,4.096,4.245,4.0907,4.21,69961,0
2016-10-14,4.2537,4.3517,4.1904,4.2889,87545,0
2016-10-17,4.3854,4.3854,4.21,4.3415,96423,0
2016-10-18,4.3415,4.517,4.2537,4.4731,132731,0
2016-10-19,4.517,4.5608,4.4511,4.517,105270,0
2016-10-20,4.5608,4.5608,4.3854,4.517,27107,0
2016-10-21,4.4731,4.5608,4.4291,4.4731,24647,0
2016-10-24,4.3854,4.6485,4.3854,4.6047,137595,0
2016-10-25,4.6485,4.8239,4.6047,4.6485,114129,0
2016-10-26,4.6485,4.6485,4.3854,4.3854,65617,0
2016-10-27,4.4291,4.4731,4.3854,4.3854,28858,0
2016-10-28,4.3854,4.4731,4.3854,4.3854,23916,0
2016-10-31,4.3854,4.6047,4.3415,4.5608,67847,0
2016-11-01,4.517,4.5608,4.3415,4.3854,47662,0
2016-11-02,4.2976,4.4291,4.2537,4.2537,63657,0
2016-11-03,4.2537,4.3854,4.1222,4.1661,65056,0
2016-11-04,4.2537,4.2976,4.1661,4.21,24343,0
2016-11-07,4.2537,4.3854,4.188,4.3415,35027,0
2016-11-08,4.2976,4.3415,4.21,4.2976,14640,0
2016-11-09,4.2537,4.3854,4.1222,4.3854,33780,0
2016-11-10,4.4731,4.4731,4.3415,4.4511,43863,0
2016-11-11,4.3854,4.6485,4.3854,4.5608,53649,0
2016-11-14,4.5608,4.6485,4.4291,4.4291,71383,0
2016-11-15,4.4731,4.6047,4.3854,4.517,20095,0
2016-11-16,4.517,4.6485,4.517,4.6047,23631,0
2016-11-17,4.6485,4.6924,4.6047,4.6485,11159,0
2016-11-18,4.5608,4.6485,4.517,4.6485,10210,0
2016-11-21,4.6924,5.0432,4.517,4.9994,193512,0
2016-11-22,5.0871,5.5256,5.0871,5.4378,243235,0
2016-11-23,5.3939,5.5256,5.3817,5.5256,45776,0
2016-11-25,5.4816,5.5695,5.3501,5.5256,50255,0
2016-11-28,5.5256,5.5256,5.4422,5.4816,34388,0
2016-11-29,5.5256,5.5256,5.4816,5.5256,50636,0
2016-11-30,5.4378,5.5256,5.3939,5.4378,69640,0
2016-12-01,5.4816,5.4816,5.131,5.2186,191691,0
2016-12-02,5.2625,5.2625,5.1748,5.2186,65806,0
2016-12-05,5.2625,5.2625,5.1748,5.2186,99816,0
2016-12-06,5.1748,5.2625,5.1748,5.2186,109605,0
2016-12-07,5.2186,5.3063,5.1748,5.2186,112897,0
2016-12-08,5.2625,5.4816,5.2186,5.4816,92546,0
2016-12-09,5.5256,5.5695,5.3939,5.5256,90266,0
2016-12-12,5.4378,5.6132,5.4378,5.5256,54976,0
2016-12-13,5.5256,5.6132,5.4378,5.6132,52208,0
2016-12-14,5.5912,5.6132,5.4378,5.6132,91590,0
2016-12-15,5.6571,5.8325,5.5695,5.7886,69605,0
2016-12-16,5.7886,5.9641,5.7886,5.9641,93656,0
2016-12-19,5.9641,6.1396,5.9202,6.0957,155220,0
2016-12-20,6.1834,6.6658,6.1396,6.622,148397,0
2016-12-21,6.7097,6.7973,6.622,6.6658,79823,0
2016-12-22,6.7097,6.7097,6.5342,6.622,77905,0
2016-12-23,6.6658,6.6658,6.5342,6.5781,25333,0
2016-12-27,6.622,6.6658,6.5781,6.6658,18196,0
2016-12-28,6.5988,6.6435,6.4205,6.4205,47033,0
2016-12-29,6.5097,6.6435,6.1976,6.2422,48113,0
2016-12-30,6.153,6.2422,5.9301,5.9747,77370,0
2017-01-03,6.1084,6.2422,6.1084,6.1976,69452,0
2017-01-04,6.2422,6.4205,6.2422,6.4205,34954,0
2017-01-05,6.4205,6.4205,6.1084,6.1084,45377,0
2017-01-06,6.1084,6.1084,5.8855,5.9301,48782,0
2017-01-09,5.7072,5.8855,5.5734,5.7518,62544,0
2017-01-10,5.8409,6.0193,5.7963,5.9747,50031,0
2017-01-11,6.0193,6.2422,5.8707,6.1976,81727,0
2017-01-12,6.2422,6.2422,5.7286,5.8409,101961,0
2017-01-13,5.9301,6.153,5.8855,6.0638,161308,0
2017-01-17,6.4205,6.4205,6.153,6.2422,199573,0
2017-01-18,6.3313,6.376,6.1976,6.2869,90013,0
2017-01-19,6.3313,6.3313,6.1976,6.1976,113595,0
2017-01-20,6.2422,6.2422,6.0193,6.1084,42740,0
2017-01-23,6.153,6.2869,6.1281,6.1976,82756,0
2017-01-24,6.2422,6.2805,6.1084,6.2422,81910,0
2017-01-25,6.4205,6.7772,6.3313,6.7327,180589,0
2017-01-26,6.8664,6.8664,6.8219,6.8664,119125,0
2017-01-27,6.911,7.3569,6.911,7.3123,106879,0
2017-01-30,7.4015,7.5353,6.7772,6.8219,164847,0
2017-01-31,6.8664,6.9927,6.5097,6.8219,116929,0
2017-02-01,6.8664,7.0448,6.6769,6.7772,55262,0
2017-02-02,6.8219,6.9045,6.6435,6.7327,51595,0
2017-02-03,6.7772,7.0894,6.7772,6.9556,91676,0
2017-02-06,7.0002,7.0448,6.7001,6.7772,45373,0
2017-02-07,6.8664,7.0002,6.5988,6.6435,61086,0
2017-02-08,6.5988,6.6435,6.2869,6.3313,82730,0
2017-02-09,6.1084,6.1084,5.2612,5.3059,339662,0
2017-02-10,5.1721,5.3504,4.9937,5.0829,233271,0
2017-02-13,5.0829,5.0829,4.8154,4.86,144261,0
2017-02-14,4.9046,4.9937,4.7262,4.7931,79174,0
2017-02-15,4.7708,4.8154,4.7262,4.7708,67021,0
2017-02-16,4.7708,4.8154,4.6371,4.7262,125433,0
2017-02-17,4.7708,4.8154,4.6417,4.7708,71976,0
2017-02-21,4.7262,5.0384,4.7262,4.86,104140,0
2017-02-22,4.86,4.86,4.7708,4.8154,38230,0
2017-02-23,4.86,4.86,4.7262,4.7708,97175,0
2017-02-24,4.86,4.86,4.7262,4.7708,41836,0
2017-02-27,4.8154,4.8555,4.7262,4.7708,33557,0
2017-02-28,4.7708,4.86,4.5701,4.5925,95199,0
2017-03-01,4.5925,4.7262,4.5925,4.6371,35100,0
2017-03-02,4.7262,4.7262,4.5925,4.6817,50412,0
2017-03-03,4.6817,4.7262,4.6371,4.6817,21707,0
2017-03-06,4.7262,4.7262,4.6371,4.6371,58400,0
2017-03-07,4.5925,4.6817,4.5033,4.5479,81403,0
2017-03-08,4.6371,4.6371,4.4587,4.4587,61956,0
2017-03-09,4.5033,4.5925,4.4142,4.4587,122474,0
2017-03-10,4.5033,4.5033,4.2803,4.4142,99808,0
2017-03-13,4.4587,4.4587,4.3027,4.4142,130900,0
2017-03-14,4.4142,4.4142,4.325,4.3695,54230,0
2017-03-15,4.3695,4.4142,4.325,4.4142,45589,0
2017-03-16,4.5479,4.5925,4.3918,4.5033,56960,0
2017-03-17,4.4587,4.5033,4.4142,4.4142,55727,0
2017-03-20,4.4142,4.5479,4.4142,4.5033,54642,0
2017-03-21,4.5479,4.5479,4.1467,4.1467,87122,0
2017-03-22,4.102,4.4142,4.102,4.2358,143689,0
2017-03-23,4.325,4.4413,4.2358,4.4142,123772,0
2017-03-24,4.4587,4.5033,4.3695,4.4142,107559,0
2017-03-27,4.4587,4.4587,4.3695,4.4142,45989,0
2017-03-28,4.4587,4.5033,4.4587,4.4587,157928,0
2017-03-29,4.5273,4.5731,4.4816,4.4816,85757,0
2017-03-30,4.4816,4.5731,4.4816,4.4816,42230,0
2017-03-31,4.5731,4.5731,3.9328,4.2072,413756,0
2017-04-03,4.2072,4.3443,3.9786,4.0242,145427,0
2017-04-04,4.07,4.2072,4.0242,4.1615,106127,0
2017-04-05,4.1615,4.1615,3.9328,3.9786,181272,0
2017-04-06,4.07,4.3901,4.07,4.2529,282799,0
2017-04-07,4.2529,4.2529,3.9786,4.0242,82062,0
2017-04-10,4.07,4.1157,3.9786,4.07,36117,0
2017-04-11,4.07,4.1615,4.07,4.1157,36385,0
2017-04-12,4.1157,4.2529,4.1157,4.1615,50936,0
2017-04-13,4.2072,4.2072,4.0242,4.07,48212,0
2017-04-17,4.1615,4.1615,3.9328,4.0242,121877,0
2017-04-18,3.9786,4.0242,3.9328,3.9328,89710,0
2017-04-19,3.9786,4.5273,3.8413,4.4358,1023977,0
2017-04-20,4.3901,4.4358,4.1157,4.3901,213189,0
2017-04-21,4.3443,4.3901,4.2987,4.3443,61678,0
2017-04-24,4.3901,4.5273,4.3443,4.4816,93742,0
2017-04-25,4.4816,4.5273,4.3901,4.4816,72006,0
2017-04-26,4.3901,4.5273,4.3901,4.4816,89685,0
2017-04-27,4.4358,4.5273,4.1615,4.2987,56172,0
2017-04-28,4.3443,4.3901,4.2529,4.2987,65350,0
2017-05-01,4.2987,4.3443,4.2072,4.2987,39016,0
2017-05-02,4.3443,4.3443,4.2072,4.2072,73234,0
2017-05-03,4.2072,4.2987,4.1615,4.2072,55136,0
2017-05-04,4.2072,4.2529,4.1615,4.2072,62383,0
2017-05-05,4.23,4.2987,4.1615,4.2529,22614,0
2017-05-08,4.2072,4.3443,4.2072,4.2072,36212,0
2017-05-09,4.2529,4.2987,4.2072,4.2529,43635,0
2017-05-10,4.2529,4.2776,4.07,4.07,33245,0
2017-05-11,4.07,4.1615,4.0242,4.07,56492,0
2017-05-12,3.8871,4.07,3.8871,4.0242,46680,0
2017-05-15,4.07,4.07,3.9328,4.07,31405,0
2017-05-16,4.07,4.1569,3.7956,3.7956,181751,0
2017-05-17,3.7956,3.7956,3.5212,3.6127,146037,0
2017-05-18,3.4755,3.6585,3.384,3.567,116520,0
2017-05-19,3.567,3.6585,3.5212,3.6127,62754,0
2017-05-22,3.6585,3.7956,3.6585,3.7499,38855,0
2017-05-23,3.7041,3.7499,3.6585,3.7041,17672,0
2017-05-24,3.7041,3.7499,3.6585,3.7041,59080,0
2017-05-25,3.7041,3.727,3.4755,3.567,88837,0
2017-05-26,3.5212,3.567,3.4755,3.5212,22728,0
2017-05-30,3.5212,3.5455,3.3384,3.3384,57607,0
2017-05-31,3.384,3.4297,3.3384,3.4297,83955,0
2017-06-01,3.4297,3.5212,3.4297,3.4755,22808,0
2017-06-02,3.5212,3.6127,3.4297,3.5212,31181,0
2017-06-05,3.4755,3.5212,3.2926,3.3154,42140,0
2017-06-06,3.3384,3.384,3.2926,3.384,73925,0
2017-06-07,3.3384,3.4709,3.3384,3.384,37770,0
2017-06-08,3.3384,3.4297,3.3384,3.4297,11091,0
2017-06-09,3.384,3.4297,3.3384,3.384,30043,0
2017-06-12,3.384,3.4115,3.2011,3.2011,60840,0
2017-06-13,3.3849,3.5783,3.3365,3.3365,95868,0
2017-06-14,3.3849,3.4332,3.3365,3.3849,19796,0
2017-06-15,3.3365,3.4332,3.3365,3.3365,21469,0
2017-06-16,3.3365,3.4284,3.3365,3.3365,52401,0
2017-06-19,3.3849,3.3849,3.3365,3.3849,24199,0
2017-06-20,3.3849,3.4332,3.3849,3.3849,27122,0
2017-06-21,3.4816,3.4816,3.4332,3.4332,17013,0
2017-06-22,3.4332,3.4816,3.2882,3.3365,33561,0
2017-06-23,3.3365,3.3849,3.2882,3.2882,296438,0
2017-06-26,3.2398,3.4332,3.2398,3.3849,35703,0
2017-06-27,3.4767,3.5783,3.4332,3.5783,35226,0
2017-06-28,3.5783,3.7185,3.5783,3.675,34047,0
2017-06-29,3.675,6.1895,3.5783,4.7388,1978253,0
2017-06-30,4.6905,4.7872,4.5019,4.6905,395326,0
2017-07-03,4.7388,4.9322,4.7388,4.9322,99759,0
2017-07-05,4.8839,4.8839,4.6905,4.6905,67265,0
2017-07-06,4.6905,4.6905,4.497,4.497,71659,0
2017-07-07,4.5938,4.5938,4.3036,4.4003,65713,0
2017-07-10,4.352,4.4487,4.2021,4.4003,73787,0
2017-07-11,4.4487,4.497,4.4003,4.4487,38393,0
2017-07-12,4.4487,4.497,4.352,4.4487,22640,0
2017-07-13,4.4003,4.4487,4.352,4.4003,42688,0
2017-07-14,4.4487,4.5454,4.1344,4.1586,549834,0
2017-07-17,4.2069,4.2069,4.0618,4.0618,124886,0
2017-07-18,4.0135,4.1102,3.9651,4.0135,34424,0
2017-07-19,4.0135,4.1586,4.0087,4.1102,121203,0
2017-07-20,4.1102,4.1586,4.0618,4.1586,31319,0
2017-07-21,4.1586,4.2553,4.1192,4.1586,101626,0
2017-07-24,4.0135,4.1102,3.97,4.1102,85751,0
2017-07-25,4.1102,4.1102,4.0135,4.0618,23775,0
2017-07-26,4.0618,4.1054,3.9651,4.0377,51367,0
2017-07-27,4.0618,4.0618,3.9651,4.0135,57590,0
2017-07-28,3.9651,4.0135,3.9651,3.9651,12988,0
2017-07-31,3.9651,4.0135,3.9651,3.9651,28362,0
2017-08-01,3.9651,4.0135,3.9651,4.0135,26788,0
2017-08-02,3.9893,4.0135,3.9651,3.9651,23460,0
2017-08-03,3.9651,4.0135,3.941,3.9651,37307,0
2017-08-04,3.9893,4.0135,3.9651,3.9651,27775,0
2017-08-07,3.9651,4.0135,3.9168,3.9168,41894,0
2017-08-08,3.9168,4.0135,3.9168,3.9651,23651,0
2017-08-09,3.9168,3.9168,3.7717,3.8201,197909,0
2017-08-10,3.8201,3.9168,3.7717,3.8201,121388,0
2017-08-11,3.8684,3.8684,3.5783,3.5783,33855,0
2017-08-14,3.6266,3.8201,3.6266,3.7234,56990,0
2017-08-15,3.675,3.7234,3.5299,3.675,53387,0
2017-08-16,3.675,3.8684,3.6266,3.8201,65932,0
2017-08-17,3.8201,3.8684,3.7717,3.7717,49943,0
2017-08-18,3.7234,3.8684,3.7234,3.8201,27657,0
2017-08-21,3.7234,3.8201,3.7234,3.7234,29597,0
2017-08-22,3.7234,3.8201,3.5783,3.7717,67641,0
2017-08-23,3.7717,3.8201,3.7717,3.8201,24920,0
2017-08-24,3.8201,3.9168,3.7717,3.9168,46445,0
2017-08-25,3.8791,3.9651,3.8684,3.9651,50285,0
2017-08-28,3.9651,3.9651,3.8684,3.8684,9064,0
2017-08-29,3.8684,3.9168,3.8201,3.9168,83352,0
2017-08-30,3.8684,3.9651,3.8684,3.9168,46591,0
2017-08-31,3.9651,3.9651,3.9168,3.9651,13820,0
2017-09-01,3.9352,3.9651,3.8201,3.9168,51120,0
2017-09-05,3.8684,3.8926,3.8201,3.8684,36358,0
2017-09-06,3.8684,3.9168,3.8684,3.9168,26562,0
2017-09-07,3.9651,3.9651,3.7717,3.7717,27047,0
2017-09-08,3.7234,3.9168,3.7234,3.8684,19127,0
2017-09-11,3.8684,3.8684,3.7234,3.7717,23120,0
2017-09-12,3.7717,3.8684,3.7234,3.7717,37312,0
2017-09-13,3.7717,3.7959,3.675,3.675,25300,0
2017-09-14,3.8,3.85,3.75,3.8,16825,0
2017-09-15,3.85,4,3.8,3.95,51692,0
2017-09-18,3.9,3.975,3.8,3.8,23283,0
2017-09-19,3.85,3.9,3.8,3.9,78831,0
2017-09-20,3.9,3.95,3.85,3.9,39753,0
2017-09-21,3.95,3.95,3.85,3.9,13990,0
2017-09-22,3.85,3.95,3.85,3.95,32419,0
2017-09-25,3.9,3.95,3.9,3.9,67143,0
2017-09-26,3.9,4,3.85,3.9,81229,0
2017-09-27,3.9,3.95,3.9,3.95,45845,0
2017-09-28,3.95,3.9695,3.9,3.95,61102,0
2017-09-29,3.95,3.975,3.85,3.9,74323,0
2017-10-02,3.95,3.95,3.9,3.9,7680,0
2017-10-03,3.95,3.95,3.9,3.9,61165,0
2017-10-04,3.9,4,3.9,3.95,102488,0
2017-10-05,4,4,3.95,4,17828,0
2017-10-06,4,4,3.95,3.95,19189,0
2017-10-09,3.95,4,3.85,3.95,79288,0
2017-10-10,3.9,4,3.9,4,16785,0
2017-10-11,3.95,4.05,3.95,4,46059,0
2017-10-12,4,4.05,3.95,4,10454,0
2017-10-13,4.05,4.05,4,4,19668,0
2017-10-16,4,4,3.9,3.9,14225,0
2017-10-17,3.9,3.95,3.9,3.95,14465,0
2017-10-18,3.95,4.05,3.9,4,49622,0
2017-10-19,4,4.05,4,4,19455,0
2017-10-20,4,4,3.95,4,27293,0
2017-10-23,3.95,4,3.95,3.95,15194,0
2017-10-24,4,4,3.9,3.95,10281,0
2017-10-25,3.95,4,3.95,4,18628,0
2017-10-26,3.9,4.05,3.9,4,246532,0
2017-10-27,4.025,4.1,4,4.1,182725,0
2017-10-30,4.1,4.1,4,4,210553,0
2017-10-31,4.05,4.1,4,4.1,279645,0
2017-11-01,4.1,4.15,4.05,4.1,157641,0
2017-11-02,4.1,4.125,4.05,4.1,151535,0
2017-11-03,4.1,4.15,3.65,3.9,1312993,0
