Date,Open,High,Low,Close,Volume,OpenInt
2014-10-15,3.4746,3.4764,2.8817,3.2019,22207298,0
2014-10-16,3.3392,3.5679,3.2019,3.4764,2659419,0
2014-10-17,3.4764,3.7435,3.4672,3.6575,966779,0
2014-10-20,3.6593,3.7472,3.566,3.6831,528455,0
2014-10-21,3.6411,3.6612,3.6228,3.6484,752620,0
2014-10-22,3.5642,3.6557,3.3099,3.502,514097,0
2014-10-23,3.6593,3.7893,3.6301,3.6593,1446706,0
2014-10-24,3.6026,3.7216,3.5697,3.6978,41177,0
2014-10-27,3.6978,3.7856,3.5679,3.6795,81047,0
2014-10-28,3.6447,3.7033,3.6008,3.6392,269398,0
2014-10-29,3.5642,3.8862,3.5642,3.8606,387840,0
2014-10-30,3.8185,3.8734,3.6886,3.7966,30563,0
2014-10-31,3.7893,4.1351,3.7893,3.9686,322429,0
2014-11-03,4.4424,4.4424,3.7289,3.7746,352418,0
2014-11-04,3.7453,3.9521,3.5898,3.9027,504379,0
2014-11-05,3.8423,3.9521,3.7856,3.8405,314346,0
2014-11-06,3.8405,3.9704,3.7691,3.8423,472090,0
2014-11-07,3.8734,3.9704,3.7691,3.8515,435236,0
2014-11-10,3.8423,4.7617,3.8204,4.2467,2342313,0
2014-11-11,4.3967,4.5897,4.0418,4.2046,1171077,0
2014-11-12,4.3912,4.5175,4.0125,4.1168,629484,0
2014-11-13,4.2961,4.2961,3.985,4.0253,388610,0
2014-11-14,3.9814,4.1643,3.9795,4.0966,265446,0
2014-11-17,4.1277,4.1277,3.8425,3.9741,507282,0
2014-11-18,4.0253,4.0253,3.8423,3.8679,221427,0
2014-11-19,3.7929,4.0729,3.76,3.8185,650722,0
2014-11-20,3.7838,4.0289,3.7252,3.76,355429,0
2014-11-21,3.7966,3.8039,3.652,3.727,509577,0
2014-11-24,3.7508,3.7508,3.5935,3.6612,422086,0
2014-11-25,3.7051,3.7051,3.6228,3.6411,173392,0
2014-11-26,3.6593,3.6868,3.6209,3.6593,258292,0
2014-11-28,3.6411,3.8332,3.5697,3.6484,326550,0
2014-12-01,3.5953,3.6593,3.4932,3.566,305011,0
2014-12-02,3.5349,3.7362,3.5057,3.5807,234851,0
2014-12-03,3.5935,3.8478,3.5935,3.8057,291538,0
2014-12-04,3.8112,3.9576,3.7417,3.7929,264681,0
2014-12-05,3.7746,4.0015,3.7128,3.7325,154607,0
2014-12-08,3.7563,3.8734,3.6447,3.7014,121393,0
2014-12-09,3.685,3.9283,3.4892,3.6228,88491,0
2014-12-10,3.6502,3.9192,3.6429,3.7216,180163,0
2014-12-11,3.7764,3.878,3.6429,3.6429,200221,0
2014-12-12,3.6411,3.6948,3.6411,3.6539,131767,0
2014-12-15,3.6447,3.8313,3.6447,3.7069,276055,0
2014-12-16,3.6703,3.7984,3.6703,3.7655,257652,0
2014-12-17,3.7801,3.932,3.6593,3.8222,297736,0
2014-12-18,3.7984,3.8387,3.7499,3.7764,219957,0
2014-12-19,3.7472,3.9338,3.7033,3.9155,807406,0
2014-12-22,3.8405,3.8515,3.7911,3.8423,229298,0
2014-12-23,3.7655,3.8295,3.7142,3.7142,412964,0
2014-12-24,3.7197,3.7911,3.6411,3.6831,118737,0
2014-12-26,3.6776,3.8935,3.6776,3.8789,268212,0
2014-12-29,3.8643,3.8734,3.7508,3.8222,118573,0
2014-12-30,3.8423,3.9173,3.7764,3.8277,233375,0
2014-12-31,3.8405,3.8762,3.7966,3.8112,191324,0
2015-01-02,3.8167,3.8441,3.7966,3.8405,45500,0
2015-01-05,3.8405,4.1442,3.7929,4.1168,804252,0
2015-01-06,4.1131,4.157,3.8899,3.8899,521268,0
2015-01-07,3.9228,4.1332,3.8533,4.0527,299988,0
2015-01-08,4.1277,4.1277,3.8789,3.9649,380931,0
2015-01-09,3.9795,4.0932,3.7874,3.7984,552880,0
2015-01-12,3.9942,3.9942,3.7947,3.8423,446948,0
2015-01-13,3.8698,3.9247,3.8094,3.8405,1402824,0
2015-01-14,3.8185,3.8423,3.7924,3.8204,159520,0
2015-01-15,3.8332,3.8688,3.7691,3.8222,288122,0
2015-01-16,3.8332,4.0912,3.7721,3.7819,209709,0
2015-01-20,3.8039,4.1662,3.7838,4.1131,312017,0
2015-01-21,4.0253,4.1552,3.8606,3.921,340716,0
2015-01-22,3.9429,4.1501,3.8826,4.0052,344056,0
2015-01-23,3.9338,4.0399,3.9065,4.0399,423447,0
2015-01-26,4.1131,5.0206,4.0289,4.4827,191564,0
2015-01-27,4.4534,4.4534,4.2942,4.3638,43849,0
2015-01-28,4.3821,4.812,4.254,4.4242,297206,0
2015-01-29,4.4479,4.5852,4.4479,4.4827,105888,0
2015-01-30,4.5284,4.8834,4.393,4.5138,1000309,0
2015-02-02,4.5101,4.6272,4.4068,4.5449,236807,0
2015-02-03,4.5632,4.5632,4.3912,4.3912,222018,0
2015-02-04,4.4059,4.4059,4.1662,4.3308,139610,0
2015-02-05,4.2778,4.3985,4.1991,4.2631,246957,0
2015-02-06,4.2467,4.3016,4.1534,4.2211,66427,0
2015-02-09,4.1588,4.1971,4.1021,4.1204,138746,0
2015-02-10,4.1881,4.1881,4.093,4.1259,116327,0
2015-02-11,4.1369,4.1717,4.1076,4.1424,193362,0
2015-02-12,4.1424,4.1662,4.1186,4.1616,132597,0
2015-02-13,4.1625,4.2558,4.1268,4.146,300977,0
2015-02-17,4.168,4.2759,4.1625,4.2448,311618,0
2015-02-18,4.2083,4.4461,4.2083,4.3455,588968,0
2015-02-19,4.3455,4.4132,4.2942,4.3729,971370,0
2015-02-20,4.3775,4.4831,4.3016,4.3162,516469,0
2015-02-23,4.393,4.393,4.3272,4.3473,168106,0
2015-02-24,4.3656,4.437,4.2869,4.3455,169200,0
2015-02-25,4.3436,4.3436,4.1515,4.1991,118136,0
2015-02-26,4.2119,4.3217,4.1936,4.2577,131570,0
2015-02-27,4.2924,4.318,4.1552,4.2595,237294,0
2015-03-02,4.2759,4.3162,4.2211,4.232,168883,0
2015-03-03,4.2814,4.3217,4.2339,4.2522,42084,0
2015-03-04,4.2833,4.2869,4.1735,4.2375,206048,0
2015-03-05,4.2265,4.3217,4.1954,4.1954,149753,0
2015-03-06,4.19,4.3217,4.1588,4.1735,199489,0
2015-03-09,4.1991,4.254,4.1552,4.2083,126799,0
2015-03-10,4.1588,4.3199,4.1552,4.2997,650936,0
2015-03-11,4.3107,4.3217,4.2448,4.3199,112042,0
2015-03-12,4.2997,4.3363,4.2723,4.2723,60667,0
2015-03-13,4.2851,4.3894,4.2814,4.3235,118600,0
2015-03-16,4.3638,4.4589,4.2942,4.3729,678263,0
2015-03-17,4.3912,4.4919,4.3912,4.4498,182000,0
2015-03-18,4.4571,4.4955,4.329,4.3711,741662,0
2015-03-19,4.3546,4.4132,4.3546,4.3729,332846,0
2015-03-20,4.3967,4.3967,4.0253,4.1881,1037890,0
2015-03-23,4.2064,4.2247,4.093,4.1515,205501,0
2015-03-24,4.0619,4.2083,4.0619,4.1168,612131,0
2015-03-25,4.1625,4.2741,4.1186,4.254,210967,0
2015-03-26,4.2101,4.4406,4.0747,4.3967,167789,0
2015-03-27,4.4315,4.9621,4.3546,4.8962,321369,0
2015-03-30,4.9456,5.2823,4.6291,5.1981,435050,0
2015-03-31,5.1835,5.4652,5.0572,5.1816,1270171,0
2015-04-01,5.1835,5.3079,5.0865,5.2237,314810,0
2015-04-02,5.1414,5.2018,5.0773,5.1707,300053,0
2015-04-06,5.392,5.392,5.0078,5.0316,556383,0
2015-04-07,5.3628,5.3628,5.0316,5.0481,216929,0
2015-04-08,5.1341,5.3939,5.0536,5.2914,594095,0
2015-04-09,5.3061,5.5567,5.3061,5.5274,591843,0
2015-04-10,5.5695,6.0068,5.5567,5.8623,330113,0
2015-04-13,5.8623,6.0105,5.7049,5.8751,854250,0
2015-04-14,5.9007,5.9592,5.5567,5.8641,894695,0
2015-04-15,5.8733,5.908,5.7452,5.8129,483966,0
2015-04-16,5.7843,5.9135,5.5747,5.8806,318242,0
2015-04-17,5.8824,5.9556,5.7818,5.9098,218072,0
2015-04-20,5.9519,5.9977,5.7562,5.8367,347078,0
2015-04-21,5.8659,5.9684,5.782,5.9336,557225,0
2015-04-22,5.9062,5.9574,5.7397,5.8129,405662,0
2015-04-23,5.7562,5.9556,5.7562,5.8714,156312,0
2015-04-24,6.0215,6.0215,5.7854,5.8604,614864,0
2015-04-27,5.9684,6.3124,5.7946,5.8001,435597,0
2015-04-28,5.8403,5.8696,5.6208,5.7342,310984,0
2015-04-29,5.7507,5.7525,5.6025,5.6317,392966,0
2015-04-30,5.6317,5.6921,5.5622,5.5988,400618,0
2015-05-01,5.6006,5.7232,5.4195,5.4927,513206,0
2015-05-04,5.5421,5.6921,5.522,5.6592,237747,0
2015-05-05,5.672,5.6939,5.4543,5.511,224630,0
2015-05-06,5.5055,5.6025,5.436,5.5878,540987,0
2015-05-07,5.6683,5.9263,5.5796,5.8842,375285,0
2015-05-08,5.9044,5.9684,5.8165,5.9208,265075,0
2015-05-11,5.9592,6.0599,5.9592,6.0343,139369,0
2015-05-12,5.9885,6.521,5.7397,6.2483,680356,0
2015-05-13,6.3124,6.3728,6.1367,6.23,411549,0
2015-05-14,6.2849,6.3673,6.2063,6.2959,226816,0
2015-05-15,6.3288,6.3398,6.2081,6.3398,88360,0
2015-05-18,6.3965,6.3965,6.1843,6.2191,129641,0
2015-05-19,6.2538,6.2538,5.93,6.0087,260702,0
2015-05-20,6.0452,6.2063,5.8403,6.1752,149753,0
2015-05-21,6.1898,6.3728,6.1221,6.2227,705044,0
2015-05-22,6.1752,6.3307,6.1367,6.188,261795,0
2015-05-26,6.2868,6.3947,5.9775,6.0471,207676,0
2015-05-27,6.0763,6.2758,6.0763,6.1843,96192,0
2015-05-28,6.1989,6.3471,6.069,6.102,108588,0
2015-05-29,6.2081,6.3032,6.1221,6.1916,208780,0
2015-06-01,6.4039,6.4478,6.2666,6.3636,544906,0
2015-06-02,6.3709,6.7222,6.3581,6.7186,973780,0
2015-06-03,6.8594,7.1211,6.7698,7.0241,548732,0
2015-06-04,7.1174,7.1174,6.9034,7.0077,367278,0
2015-06-05,6.9656,7.1833,6.9656,7.0955,175441,0
2015-06-08,7.1357,7.1742,6.7735,6.9162,380396,0
2015-06-09,6.9088,7.0461,6.7844,7.0461,173517,0
2015-06-10,7.1357,7.1357,6.8887,7.0058,208567,0
2015-06-11,6.9711,7.0863,6.9711,7.0424,87830,0
2015-06-12,7.0717,7.0754,6.8485,6.9473,136090,0
2015-06-15,6.8759,6.9894,6.6289,6.9637,180360,0
2015-06-16,6.9326,6.9509,6.7515,6.8869,118054,0
2015-06-17,6.8851,7.0827,6.8851,6.9015,101657,0
2015-06-18,6.9253,7.1357,6.7991,6.9235,124612,0
2015-06-19,6.896,7.7725,6.8723,7.4065,418654,0
2015-06-22,7.5877,7.895,7.4907,7.6352,205501,0
2015-06-23,7.6846,7.9298,7.348,7.3827,197981,0
2015-06-24,7.412,7.5913,7.3187,7.3589,108216,0
2015-06-25,7.4413,7.5931,7.1449,7.1559,221351,0
2015-06-26,7.1924,7.3114,6.8851,7.1028,297321,0
2015-06-29,7.0003,7.251,6.8851,7.1357,134450,0
2015-06-30,7.1357,7.176,6.9198,6.9619,301420,0
2015-07-01,7.0077,7.2565,6.9052,7.0351,183093,0
2015-07-02,7.1357,7.1559,6.7918,7.0278,166696,0
2015-07-06,7.09,7.1467,6.81,7.1302,87994,0
2015-07-07,7.0973,7.0973,6.7003,6.8064,172162,0
2015-07-08,6.8832,6.9253,6.5283,6.7423,545999,0
2015-07-09,6.8412,6.9509,6.7606,6.9381,309891,0
2015-07-10,6.9583,7.3407,6.8521,7.2217,660227,0
2015-07-13,7.2419,7.2492,6.9765,7.2217,306612,0
2015-07-14,7.2492,7.2492,7.0168,7.187,556148,0
2015-07-15,7.1065,7.2254,7.0479,7.1229,363332,0
2015-07-16,7.143,7.1943,7.0479,7.1211,210420,0
2015-07-17,7.2272,7.2967,7.0461,7.229,224084,0
2015-07-20,7.2419,7.337,6.9985,7.004,131171,0
2015-07-21,7.0552,7.1467,6.8979,6.907,164510,0
2015-07-22,6.8448,7.1577,6.8448,7.0735,163964,0
2015-07-23,6.9839,7.1376,6.8887,7.004,149207,0
2015-07-24,6.9674,6.9674,5.6445,5.7214,2292758,0
2015-07-27,5.7214,6.0471,5.5128,6.0343,360720,0
2015-07-28,6.0141,6.1221,5.8934,6.1221,258516,0
2015-07-29,6.0928,6.0928,5.8916,6.0306,468389,0
2015-07-30,5.9666,6.1514,5.9098,6.0946,136636,0
2015-07-31,6.0873,6.2428,5.9208,5.9391,637818,0
2015-08-03,5.994,6.0233,5.8789,5.9812,305300,0
2015-08-04,5.9739,6.1093,5.9281,6.0324,307159,0
2015-08-05,6.0581,6.1276,5.9538,6.0471,237747,0
2015-08-06,6.0745,6.1206,5.5274,5.6025,435733,0
2015-08-07,5.5988,5.5988,5.059,5.103,619236,0
2015-08-10,5.0938,5.4762,5.0938,5.3244,631806,0
2015-08-11,5.275,5.4813,5.2036,5.3774,512479,0
2015-08-12,5.35,5.4122,5.1396,5.178,419747,0
2015-08-13,5.2018,5.2969,4.9676,5.0499,386408,0
2015-08-14,5.0645,5.1469,4.6218,4.7279,861902,0
2015-08-17,4.6821,4.7626,4.587,4.6657,400618,0
2015-08-18,4.6675,5.0609,4.6657,4.8889,339951,0
2015-08-19,4.931,4.9438,4.7315,4.7754,238840,0
2015-08-20,4.7078,4.9017,4.5742,4.6071,125705,0
2015-08-21,4.5413,4.7626,4.2869,4.6968,330113,0
2015-08-24,4.3052,4.6931,4.2833,4.5632,608108,0
2015-08-25,4.651,4.7791,4.5083,4.5083,370558,0
2015-08-26,4.5797,4.7681,4.5687,4.7078,625248,0
2015-08-27,4.7169,4.9237,4.6419,4.8889,274912,0
2015-08-28,4.9145,5.0316,4.8084,4.9438,128438,0
2015-08-31,4.9328,5.0536,4.7864,4.8139,174348,0
2015-09-01,4.6986,4.9328,4.6858,4.7114,221351,0
2015-09-02,4.7663,5.156,4.6821,4.9932,602293,0
2015-09-03,5.0298,5.178,4.6785,4.8267,430678,0
2015-09-04,4.6474,4.8486,4.2851,4.6584,355254,0
2015-09-08,4.7114,4.9365,4.5358,4.9108,328474,0
2015-09-09,4.9145,4.9145,4.5559,4.5797,261249,0
2015-09-10,4.5431,4.6931,4.5175,4.6144,142829,0
2015-09-11,4.598,4.7718,4.3034,4.6986,125705,0
2015-09-14,4.6584,4.812,4.5248,4.6803,272726,0
2015-09-15,4.7169,4.8413,4.5724,4.7297,126799,0
2015-09-16,4.7572,5.0334,4.6821,4.7681,139369,0
2015-09-17,4.7389,5.0993,4.7389,5.0956,183093,0
2015-09-18,5.0042,5.0261,4.8157,4.9127,140462,0
2015-09-21,4.9401,5.1011,4.5742,4.6181,194024,0
2015-09-22,4.5925,4.7517,4.2156,4.3711,577698,0
2015-09-23,4.3638,4.479,4.157,4.2083,222444,0
2015-09-24,4.1973,4.2979,4.0436,4.2668,242590,0
2015-09-25,4.329,4.329,4.0875,4.1149,157405,0
2015-09-28,4.0783,4.1643,3.8533,4.1021,475981,0
2015-09-29,4.1351,4.3729,4.0344,4.2503,495170,0
2015-09-30,4.3089,4.6638,4.2064,4.3107,397885,0
2015-10-01,4.3199,4.6803,4.3199,4.598,251411,0
2015-10-02,4.5705,4.8468,4.5358,4.7919,207141,0
2015-10-05,4.8395,5.328,4.7718,5.2255,1039333,0
2015-10-06,5.2329,5.2823,4.7645,4.9456,357987,0
2015-10-07,4.9438,5.1066,4.7096,4.9621,424666,0
2015-10-08,4.9785,5.059,4.6657,4.9163,348696,0
2015-10-09,4.9877,5.3811,4.8486,5.0755,401711,0
2015-10-12,5.1267,5.3115,4.9932,5.2457,225592,0
2015-10-13,5.2237,5.2402,4.7096,4.8505,244852,0
2015-10-14,4.8633,4.9694,4.4937,4.5705,385861,0
2015-10-15,4.5486,4.7572,4.426,4.7059,199489,0
2015-10-16,4.6803,4.7974,4.2595,4.4278,425212,0
2015-10-19,4.4187,4.7132,4.3857,4.6693,255237,0
2015-10-20,4.6181,4.6565,4.378,4.3967,101335,0
2015-10-21,4.4589,4.8614,4.4351,4.7023,325741,0
2015-10-22,4.7315,4.8944,4.5687,4.5797,169429,0
2015-10-23,4.6529,4.9255,4.5888,4.7169,103297,0
2015-10-26,4.7078,4.8212,4.6144,4.7443,109309,0
2015-10-27,4.7114,4.9127,4.6602,4.8249,42631,0
2015-10-28,4.8157,4.8761,4.7041,4.8303,255783,0
2015-10-29,4.7919,4.9108,4.5778,4.6602,208780,0
2015-10-30,4.6821,4.7462,4.5742,4.6035,79249,0
2015-11-02,4.6346,4.8011,4.5907,4.6584,194291,0
2015-11-03,4.673,4.823,4.6016,4.8011,187465,0
2015-11-04,4.8175,4.8486,4.6565,4.7553,178054,0
2015-11-05,4.7608,4.8431,4.5742,4.5742,194024,0
2015-11-06,4.587,4.6821,4.3327,4.4059,260702,0
2015-11-09,4.3912,4.4589,4.318,4.4406,104773,0
2015-11-10,4.426,4.4406,4.1881,4.3436,100564,0
2015-11-11,4.3345,4.415,4.1296,4.19,256330,0
2015-11-12,4.1698,4.1753,4.1277,4.1314,79796,0
2015-11-13,4.1351,4.1735,3.9777,4.0015,155765,0
2015-11-16,3.9503,4.0326,3.76,3.7618,192384,0
2015-11-17,3.8204,3.8789,3.7783,3.7893,119147,0
2015-11-18,3.7618,3.9905,3.6593,3.8478,925301,0
2015-11-19,3.846,3.9009,3.7014,3.7691,1163595,0
2015-11-20,3.8039,3.8039,3.5679,3.6831,150847,0
2015-11-23,3.7069,3.749,3.6593,3.7161,68318,0
2015-11-24,3.7234,3.8277,3.7197,3.7563,121333,0
2015-11-25,3.7508,4.071,3.7508,4.0527,179813,0
2015-11-27,4.0527,4.2083,3.9942,4.0363,59027,0
2015-11-30,4.0582,4.1717,3.8094,3.9869,253597,0
2015-12-01,3.9375,4.4073,3.7508,3.9832,134144,0
2015-12-02,3.9466,4.0235,3.7801,3.9484,179496,0
2015-12-03,4.0783,4.1149,3.8881,3.8935,78090,0
2015-12-04,3.8679,3.9429,3.7655,3.824,124066,0
2015-12-07,3.7947,3.8387,3.7508,3.76,73784,0
2015-12-08,3.7508,3.9045,3.685,3.8222,102854,0
2015-12-09,3.7508,3.8149,3.7051,3.7746,167789,0
2015-12-10,3.7472,3.7966,3.6081,3.7051,106576,0
2015-12-11,3.6539,3.8826,3.5679,3.7966,1120418,0
2015-12-14,3.7325,3.9265,3.6411,3.749,268742,0
2015-12-15,4.007,4.0564,3.6465,3.6923,354161,0
2015-12-16,3.7673,3.9155,3.6465,3.7417,270540,0
2015-12-17,3.6136,3.727,3.5624,3.6026,94552,0
2015-12-18,3.6228,3.8533,3.3812,3.3812,304426,0
2015-12-21,3.3849,3.5605,3.2056,3.4306,229549,0
2015-12-22,3.4672,3.5642,3.3849,3.4691,263265,0
2015-12-23,3.4691,3.5258,3.4489,3.5203,77609,0
2015-12-24,3.5203,3.5605,3.4691,3.5514,40494,0
2015-12-28,3.48,3.5605,3.3849,3.5148,225641,0
2015-12-29,3.5551,3.7307,3.4142,3.5843,196407,0
2015-12-30,3.5477,3.6228,3.416,3.5148,235709,0
2015-12-31,3.4819,3.5374,3.4416,3.4764,160794,0
2016-01-04,3.4398,3.5734,3.4215,3.4691,89858,0
2016-01-05,3.4819,3.6026,3.4307,3.48,71685,0
2016-01-06,3.4581,3.5221,3.3703,3.427,209770,0
2016-01-07,3.3776,3.4544,3.2532,3.3062,211076,0
2016-01-08,3.3757,3.3757,3.2532,3.2586,56223,0
2016-01-11,3.2861,3.5971,3.0556,3.158,135461,0
2016-01-12,3.0848,3.2477,3.0519,3.1635,139014,0
2016-01-13,3.2092,3.2092,3.0153,3.072,49446,0
2016-01-14,3.072,3.072,2.7463,2.8342,577458,0
2016-01-15,2.7445,2.9568,2.653,2.8671,793005,0
2016-01-19,2.9037,3.0903,2.8927,3.0135,329020,0
2016-01-20,3.0263,3.1617,2.8909,3.0556,128553,0
2016-01-21,3.0336,3.0592,2.8671,2.9403,215612,0
2016-01-22,2.9879,3.1104,2.9476,3.0885,481528,0
2016-01-25,3.0775,3.2879,3.0711,3.1196,176452,0
2016-01-26,3.0867,3.3465,3.0867,3.1544,84884,0
2016-01-27,3.1763,3.2294,2.9165,2.9805,279481,0
2016-01-28,2.9549,3.0537,2.8634,2.9311,362731,0
2016-01-29,2.9311,3.0464,2.8673,2.9549,96389,0
2016-02-01,2.9348,3.3154,2.9266,3.3081,161149,0
2016-02-02,3.3392,3.3392,3.1104,3.2166,49326,0
2016-02-03,3.2916,3.3117,3.1104,3.2239,124208,0
2016-02-04,3.2477,3.3392,3.1653,3.2358,45773,0
2016-02-05,3.2019,3.3154,3.1242,3.1525,84343,0
2016-02-08,3.1452,3.1452,2.9293,3.0391,65443,0
2016-02-09,3.0556,3.1104,2.7116,2.7262,214661,0
2016-02-10,2.7591,3.1983,2.7591,2.9069,151568,0
2016-02-11,2.8964,3.0135,2.8927,2.9805,113578,0
2016-02-12,3.061,3.1745,2.9403,3.0665,94082,0
2016-02-16,3.0793,3.2001,3.0793,3.0921,142113,0
2016-02-17,3.1489,3.1489,3.0208,3.0995,31153,0
2016-02-18,3.008,3.169,2.933,2.9696,86901,0
2016-02-19,2.9494,2.9494,2.8525,2.8817,53277,0
2016-02-22,2.8836,2.9714,2.5963,2.6896,78161,0
2016-02-23,2.7152,2.75,2.395,2.5561,102379,0
2016-02-24,2.5414,2.7957,2.4847,2.5615,166265,0
2016-02-25,2.5469,2.6732,2.3356,2.5341,220280,0
2016-02-26,2.5341,2.6347,2.2798,2.3475,394289,0
2016-02-29,2.3273,2.4609,2.2008,2.2706,218853,0
2016-03-01,2.3328,2.3374,2.0547,2.0694,958078,0
2016-03-02,2.0529,2.4627,2.0529,2.3969,194051,0
2016-03-03,2.4298,2.514,2.3969,2.5085,132991,0
2016-03-04,2.4884,2.6366,2.4316,2.6366,122033,0
2016-03-07,2.6292,2.8634,2.525,2.7811,145813,0
2016-03-08,2.7738,2.8909,2.4316,2.5121,140621,0
2016-03-09,2.5469,2.7994,2.4188,2.4298,120224,0
2016-03-10,2.4573,2.5396,2.3456,2.406,825218,0
2016-03-11,2.4646,2.5524,2.2779,2.5067,791452,0
2016-03-14,2.5414,3.1719,2.4902,3.0867,551716,0
2016-03-15,3.0812,3.1983,2.9275,3.1123,446003,0
2016-03-16,3.083,3.1104,2.6302,2.6786,215825,0
2016-03-17,2.686,2.8506,2.6366,2.8031,131242,0
2016-03-18,2.8049,2.9183,2.7628,2.8836,106232,0
2016-03-21,2.8836,3.1104,2.8817,3.0226,439614,0
2016-03-22,2.9293,3.0665,2.9293,3.0043,99378,0
2016-03-23,3.0171,3.1525,3.0171,3.0739,942047,0
2016-03-24,2.8909,3.1123,2.8909,3.0062,159132,0
2016-03-28,3.0263,3.2696,2.9641,3.2586,209392,0
2016-03-29,3.2125,3.244,2.9842,3.1672,127782,0
2016-03-30,3.2458,3.2678,3.094,3.1141,135057,0
2016-03-31,3.1342,3.233,3.0464,3.1104,130182,0
2016-04-01,3.0739,3.3465,3.0739,3.2532,157055,0
2016-04-04,3.2806,3.3282,3.1123,3.2696,169172,0
2016-04-05,3.2111,3.5862,3.1287,3.4581,280924,0
2016-04-06,3.4874,3.6923,3.3392,3.6319,194975,0
2016-04-07,3.6392,3.7197,3.2678,3.513,154208,0
2016-04-08,3.5038,3.5221,3.2605,3.3757,136729,0
2016-04-11,3.3556,3.3738,3.0702,3.1562,151940,0
2016-04-12,3.1562,3.2806,3.0812,3.244,396940,0
2016-04-13,3.2733,3.5679,2.8604,3.5368,128220,0
2016-04-14,3.4672,3.8387,3.4672,3.8368,129061,0
2016-04-15,3.7984,3.7984,3.6301,3.7307,82277,0
2016-04-18,3.7142,3.7947,3.5688,3.7389,153978,0
2016-04-19,3.7417,3.7929,3.6008,3.6776,133887,0
2016-04-20,3.6959,3.9182,3.6905,3.8588,98313,0
2016-04-21,3.8057,4.1826,3.7106,3.9539,238988,0
2016-04-22,3.9887,4.0838,3.8972,4.0436,248257,0
2016-04-25,4.0436,4.0783,3.9576,4.0783,115939,0
2016-04-26,4.0509,4.0509,3.8661,3.985,144288,0
2016-04-27,3.9741,3.9869,3.835,3.9869,93181,0
2016-04-28,3.9667,4.0253,3.8423,4.0253,139424,0
2016-04-29,4.0161,4.0161,3.7453,3.8313,199817,0
2016-05-02,3.8222,3.9558,3.6685,3.7307,65963,0
2016-05-03,3.6978,3.8881,3.556,3.6319,150218,0
2016-05-04,3.6081,3.674,3.3739,3.513,168500,0
2016-05-05,3.6045,3.6045,3.2532,3.352,202260,0
2016-05-06,3.2934,3.4251,3.0939,3.2916,82293,0
2016-05-09,3.3922,3.8826,3.147,3.6154,121628,0
2016-05-10,3.6557,3.6658,3.3886,3.4947,57978,0
2016-05-11,3.4819,3.4983,3.2367,3.4252,26114,0
2016-05-12,3.4233,3.523,3.1489,3.2019,110069,0
2016-05-13,3.2019,3.4142,3.2019,3.33,38351,0
2016-05-16,3.4014,3.5148,3.33,3.3776,33531,0
2016-05-17,3.2586,3.4764,3.2586,3.3611,28694,0
2016-05-18,3.33,3.5569,3.1964,3.4361,166079,0
2016-05-19,3.4014,3.5166,3.2257,3.4032,57972,0
2016-05-20,3.3831,3.7124,3.3355,3.652,154142,0
2016-05-23,3.6429,3.7417,3.6118,3.6429,117994,0
2016-05-24,3.7353,3.7399,3.5679,3.6465,143599,0
2016-05-25,3.7069,3.8423,3.5422,3.7307,171632,0
2016-05-26,3.6722,3.8323,3.588,3.7014,78631,0
2016-05-27,3.6429,3.6612,3.5496,3.5496,77467,0
2016-05-31,3.6099,3.824,3.5935,3.727,67307,0
2016-06-01,3.6543,3.8423,3.6356,3.7673,84201,0
2016-06-02,3.7344,4.0189,3.7344,3.9137,160509,0
2016-06-03,3.8606,3.888,3.5734,3.6868,56567,0
2016-06-06,3.6722,3.7417,3.6081,3.7417,99794,0
2016-06-07,3.6539,3.6941,3.6154,3.6886,13800,0
2016-06-08,3.7106,3.7106,3.6429,3.7051,52895,0
2016-06-09,3.6667,3.6667,3.5862,3.588,13139,0
2016-06-10,3.6456,3.6456,3.3483,3.4306,27956,0
2016-06-13,3.3812,3.6593,3.3282,3.4764,162379,0
2016-06-14,3.4581,3.513,3.3044,3.3044,113310,0
2016-06-15,3.3575,3.3739,3.0757,3.1873,82578,0
2016-06-16,3.1416,3.2843,3.1031,3.1379,131390,0
2016-06-17,3.1525,3.2879,3.0135,3.0135,228226,0
2016-06-20,3.083,3.3849,3.0739,3.1525,61776,0
2016-06-21,3.1397,3.1397,3.0093,3.1013,183962,0
2016-06-22,3.0775,3.4581,3.0775,3.3209,127722,0
2016-06-23,3.3757,3.4493,3.319,3.3849,201063,0
2016-06-24,3.2641,3.2751,3.1342,3.1716,22791,0
2016-06-27,3.1598,3.2879,2.9787,3.0702,49566,0
2016-06-28,3.0995,3.3721,3.019,3.2458,53004,0
2016-06-29,3.2678,3.4343,3.2577,3.3593,33875,0
2016-06-30,3.427,3.427,3.2287,3.3026,100116,0
2016-07-01,3.3428,3.3794,3.2074,3.3062,33022,0
2016-07-05,3.3117,3.3474,3.2623,3.3337,46451,0
2016-07-06,3.2861,3.4782,3.2843,3.3556,55032,0
2016-07-07,3.3867,3.5496,3.3648,3.4142,172151,0
2016-07-08,3.4416,3.5843,3.4197,3.4855,40903,0
2016-07-11,3.5422,3.6319,3.4123,3.4343,59213,0
2016-07-12,3.5748,3.6282,3.487,3.5624,160438,0
2016-07-13,3.5715,3.6575,3.5605,3.5605,101357,0
2016-07-14,3.6191,3.685,3.5679,3.6118,33875,0
2016-07-15,3.6612,3.7124,3.6136,3.6429,67558,0
2016-07-18,3.6795,3.7142,3.5679,3.7142,76516,0
2016-07-19,3.6685,3.6776,3.6356,3.6356,13871,0
2016-07-20,3.6429,3.6539,3.5862,3.6465,20457,0
2016-07-21,3.6685,3.7142,3.6502,3.6557,102084,0
2016-07-22,3.6447,3.7399,3.5181,3.7289,131559,0
2016-07-25,3.6795,3.6795,3.6099,3.6173,116414,0
2016-07-26,3.6319,3.6616,3.6136,3.6301,28694,0
2016-07-27,3.6376,3.6593,3.5679,3.6099,88518,0
2016-07-28,3.6282,3.6356,3.5862,3.588,271485,0
2016-07-29,3.5715,3.6722,3.5702,3.6722,54879,0
2016-08-01,3.6209,3.6209,3.4947,3.5734,563707,0
2016-08-02,3.5185,3.5551,3.3739,3.4197,62705,0
2016-08-03,3.4069,3.4928,3.4069,3.4361,10018,0
2016-08-04,3.4123,3.6374,3.4123,3.6337,70237,0
2016-08-05,3.6191,3.6776,3.5304,3.6593,58929,0
2016-08-08,3.6593,3.7966,3.6136,3.7508,238736,0
2016-08-09,3.749,3.8423,3.6722,3.7691,90814,0
2016-08-10,3.8295,3.8295,3.7051,3.7673,14429,0
2016-08-11,3.749,3.9612,3.749,3.9247,43308,0
2016-08-12,3.9027,3.9193,3.8881,3.8881,13746,0
2016-08-15,3.9338,4.3235,3.9338,4.19,128881,0
2016-08-16,4.1543,4.2759,4.0454,4.1717,103767,0
2016-08-17,4.1643,4.2174,3.8104,4.2064,35952,0
2016-08-18,4.1222,4.1552,3.9923,4.0527,27590,0
2016-08-19,4.082,4.082,3.6996,3.7051,45445,0
2016-08-22,3.7417,3.8972,3.7417,3.8789,26589,0
2016-08-23,3.9301,4.0033,3.7472,3.8515,136358,0
2016-08-24,3.8862,4.1387,3.7197,3.7362,67482,0
2016-08-25,3.7673,3.91,3.7014,3.7014,18725,0
2016-08-26,3.7362,4.1074,3.7362,3.8149,2733,0
2016-08-29,3.8039,3.8039,3.5422,3.5514,23070,0
2016-08-30,3.5496,3.5496,3.4197,3.48,34886,0
2016-08-31,3.5788,3.7051,3.4764,3.6063,79282,0
2016-09-01,3.5862,3.6593,3.4782,3.491,27207,0
2016-09-02,3.5788,3.8002,3.4874,3.5002,45647,0
2016-09-06,3.5038,3.5532,3.3849,3.4636,62481,0
2016-09-07,3.4947,3.4947,3.4032,3.4489,33148,0
2016-09-08,3.4206,3.6813,3.2678,3.6026,48391,0
2016-09-09,3.5862,3.6701,3.5283,3.5715,102554,0
2016-09-12,3.4398,3.7417,3.4398,3.727,21834,0
2016-09-13,3.6776,3.7362,3.6041,3.652,25136,0
2016-09-14,3.5258,3.7508,3.5093,3.7453,29235,0
2016-09-15,3.7344,3.8021,3.4525,3.7947,9149,0
2016-09-16,3.7453,3.91,3.7325,3.7344,26327,0
2016-09-19,3.8258,3.9173,3.7106,3.8112,86606,0
2016-09-20,3.8076,3.9722,3.8076,3.9521,6908,0
2016-09-21,3.8899,3.9256,3.8405,3.9256,19370,0
2016-09-22,3.9155,3.9155,3.6045,3.6502,74795,0
2016-09-23,3.6539,3.8503,3.6539,3.6973,8466,0
2016-09-26,3.6447,3.8698,3.6447,3.6447,37389,0
2016-09-27,3.6539,3.857,3.6539,3.7893,14401,0
2016-09-28,3.7325,3.813,3.7325,3.813,2039,0
2016-09-29,3.7746,3.7746,3.5441,3.7252,60923,0
2016-09-30,3.6813,3.8972,3.6081,3.8405,50271,0
2016-10-03,3.7746,3.8698,3.7161,3.7161,8635,0
2016-10-04,3.7472,3.7472,3.6941,3.6941,6744,0
2016-10-05,3.7106,3.7781,3.7051,3.7325,5613,0
2016-10-06,3.7216,3.7838,3.7216,3.7783,7750,0
2016-10-07,3.814,3.8899,3.814,3.8899,3055,0
2016-10-10,3.8972,4.0564,3.8588,4.0253,34760,0
2016-10-11,4.0125,4.0966,3.9338,3.9594,16905,0
2016-10-12,3.9539,3.9539,3.6667,3.8762,15101,0
2016-10-13,3.8441,3.8441,3.7883,3.7966,15418,0
2016-10-14,3.6099,3.7252,3.6099,3.6959,10625,0
2016-10-17,3.6868,3.9027,3.6136,3.749,36580,0
2016-10-18,3.824,3.8606,3.7307,3.8405,38608,0
2016-10-19,3.7563,3.7691,3.7417,3.7582,14352,0
2016-10-20,3.5788,3.5843,3.5788,3.5843,2203,0
2016-10-21,3.76,3.76,3.76,3.76,2744,0
2016-10-24,3.6685,3.6978,3.6447,3.6465,23212,0
2016-10-25,3.6465,3.6502,3.5788,3.6136,65755,0
2016-10-26,3.5715,3.6319,3.4857,3.6136,36187,0
2016-10-27,3.5862,3.6557,3.5788,3.6557,11062,0
2016-10-28,3.6502,3.6593,3.5732,3.5732,8788,0
2016-11-01,3.6319,3.6319,3.5679,3.5679,4422,0
2016-11-02,3.5679,3.588,3.3995,3.4746,94252,0
2016-11-03,3.4764,3.4764,3.4032,3.4032,4334,0
2016-11-04,3.3849,3.4398,3.266,3.2715,51162,0
2016-11-07,3.3392,3.4746,3.3209,3.4746,142020,0
2016-11-08,3.4288,3.4379,3.3026,3.4343,10324,0
2016-11-09,3.4672,3.577,3.4672,3.5679,14680,0
2016-11-10,3.5612,3.5798,3.4746,3.5679,189542,0
2016-11-11,3.5715,3.6319,3.4947,3.5605,22190,0
2016-11-14,3.5679,3.5679,3.4782,3.4892,24830,0
2016-11-15,3.524,3.5679,3.4617,3.4965,49883,0
2016-11-16,3.514,3.5953,3.4965,3.5422,108254,0
2016-11-17,3.5532,3.5953,3.5221,3.5514,52605,0
2016-11-18,3.5679,3.7582,3.491,3.6136,290899,0
2016-11-21,3.6795,3.8972,3.6795,3.7874,81430,0
2016-11-22,3.8204,3.8972,3.8204,3.8862,60803,0
2016-11-23,3.8405,4.1131,3.8405,4.0418,65154,0
2016-11-25,3.9887,4.1607,3.7463,4.1607,42308,0
2016-11-28,4.0857,4.2174,4.0106,4.0838,126427,0
2016-11-29,4.1168,4.1277,4.0106,4.0161,74270,0
2016-11-30,4.7096,4.7096,3.4782,4.0491,39630,0
2016-12-01,3.8789,3.9281,3.1562,3.2824,214093,0
2016-12-02,3.2824,3.2824,3.1198,3.2019,46090,0
2016-12-05,3.266,3.266,2.9494,3.0309,119677,0
2016-12-06,3.1086,3.233,3.0135,3.1397,52813,0
2016-12-07,3.1763,3.1763,3.081,3.094,10783,0
2016-12-08,3.1104,3.2239,2.9607,3.0277,73614,0
2016-12-09,3.2934,3.2934,2.9494,3.0665,14844,0
2016-12-12,2.9385,3.0278,2.9366,2.9476,18386,0
2016-12-13,3.0904,3.1972,2.7793,2.7793,63689,0
2016-12-14,2.9183,3.1999,2.8407,2.933,39073,0
2016-12-15,2.9092,3.0247,2.7848,2.7884,46178,0
2016-12-16,2.8378,2.847,2.772,2.8323,27661,0
2016-12-19,3.0647,3.0647,2.7957,2.8085,32328,0
2016-12-20,2.8214,2.908,2.7244,2.7646,63121,0
2016-12-21,2.8415,2.997,2.7683,2.8451,56677,0
2016-12-22,2.8689,2.9995,2.7445,2.7994,20381,0
2016-12-23,2.7994,2.8525,2.7994,2.8342,19610,0
2016-12-27,2.9459,2.9714,2.7811,2.8085,10641,0
2016-12-28,2.8515,2.9319,2.7756,2.8799,21474,0
2016-12-29,2.8781,2.9568,2.7472,2.8964,7182,0
2016-12-30,2.8909,2.8909,2.7445,2.7445,63246,0
2017-01-03,2.7628,2.9256,2.75,2.8104,20960,0
2017-01-04,2.836,2.9723,2.836,2.9385,17140,0
2017-01-05,2.9385,3.1104,2.9385,3.0043,23310,0
2017-01-06,3.0665,3.1104,3.0062,3.0373,33388,0
2017-01-09,3.0739,3.2751,3.0739,3.2019,71958,0
2017-01-10,3.244,3.275,3.1269,3.2367,22561,0
2017-01-11,3.2751,3.2934,3.1745,3.2404,35094,0
2017-01-12,3.2934,3.38,3.2733,3.33,59776,0
2017-01-13,3.3392,3.5679,3.1855,3.3575,130805,0
2017-01-17,5.4433,5.489,4.7132,4.9749,9506638,0
2017-01-18,5.1139,5.1139,4.7343,4.9456,2536266,0
2017-01-19,4.9401,5.2603,4.7809,5.2603,1723334,0
2017-01-20,5.2146,5.9025,5.0682,5.6281,674918,0
2017-01-23,5.5787,5.7324,5.4067,5.7049,399486,0
2017-01-24,5.7086,5.7818,5.5467,5.6537,160602,0
2017-01-25,5.7342,5.7818,5.3244,5.4899,163740,0
2017-01-26,5.5073,5.5988,5.4451,5.5018,71636,0
2017-01-27,5.4854,5.5988,5.4012,5.5238,73991,0
2017-01-30,5.4158,5.4634,5.264,5.3445,134379,0
2017-01-31,5.3207,5.736,5.3207,5.672,274989,0
2017-02-01,5.6628,6.0379,5.6226,5.7049,168642,0
2017-02-02,5.7049,5.7397,5.1597,5.425,342061,0
2017-02-03,5.4415,5.5586,5.1267,5.1267,265375,0
2017-02-06,5.1652,5.3189,5.1396,5.1688,269584,0
2017-02-07,5.2146,5.2512,5.1249,5.2127,314231,0
2017-02-08,5.2695,5.3957,5.0368,5.3061,197773,0
2017-02-09,5.2914,5.4744,5.2329,5.4341,572698,0
2017-02-10,5.4597,5.6189,5.3459,5.4982,168183,0
2017-02-13,5.5659,5.6683,5.5073,5.6683,156334,0
2017-02-14,5.672,5.7159,5.5805,5.6702,340760,0
2017-02-15,5.6628,5.7185,5.5037,5.5842,102434,0
2017-02-16,5.5384,5.5732,5.4433,5.489,38531,0
2017-02-17,5.4707,5.55,5.3994,5.5055,144621,0
2017-02-21,5.5567,5.5567,5.3738,5.4707,150535,0
2017-02-22,5.4597,5.5046,5.2146,5.3939,199112,0
2017-02-23,5.2603,5.3975,5.1725,5.2384,232746,0
2017-02-24,5.2091,5.3884,5.0362,5.1176,179753,0
2017-02-27,5.1231,5.2365,5.0334,5.0334,138260,0
2017-02-28,5.0682,5.1231,4.9621,5.0105,170167,0
2017-03-01,5.0773,5.1871,5.0206,5.0206,459934,0
2017-03-02,5.0316,5.2173,4.9581,5.0536,192444,0
2017-03-03,5.0408,5.1707,4.9529,4.9657,91792,0
2017-03-06,4.9694,5.1139,4.8486,5.006,219219,0
2017-03-07,5.1688,5.2146,4.8944,4.942,192701,0
2017-03-08,4.9767,5.1048,4.9035,5.0609,302414,0
2017-03-09,5.1194,5.1194,4.9218,5.0133,177283,0
2017-03-10,5.0536,5.1231,5.0096,5.1112,72909,0
2017-03-13,5.0865,5.5695,5.0096,5.3664,256128,0
2017-03-14,5.3225,5.4524,5.0133,5.1322,128444,0
2017-03-15,5.1743,5.2146,4.9132,5.0645,169363,0
2017-03-16,5.0645,5.2841,4.995,5.1944,99231,0
2017-03-17,5.1542,5.408,5.1542,5.2036,154809,0
2017-03-20,5.1853,5.1853,4.995,4.995,311903,0
2017-03-21,4.9804,5.1487,4.6876,4.8944,682548,0
2017-03-22,4.8962,5.487,4.8962,4.9493,656122,0
2017-03-23,4.9602,5.2237,4.8944,5.0334,316969,0
2017-03-24,5.1231,5.1249,4.9712,5.0773,99225,0
2017-03-27,5.0682,5.2018,4.7937,5.1944,174851,0
2017-03-28,5.1963,5.1963,4.9767,4.995,162712,0
2017-03-29,4.9877,5.1835,4.7809,5.1139,279574,0
2017-03-30,5.0719,5.0719,4.8962,4.9127,153443,0
2017-03-31,4.9401,4.9712,3.1104,3.9356,1026609,0
2017-04-03,3.4965,3.9138,3.4965,3.6099,3011913,0
2017-04-04,3.5679,3.7908,3.4764,3.6282,491180,0
2017-04-05,3.5971,3.65,3.5221,3.5368,770432,0
2017-04-06,3.5404,3.6593,3.513,3.5734,227784,0
2017-04-07,3.5477,3.5477,3.3602,3.4764,79752,0
2017-04-10,3.4672,3.6776,3.4617,3.6282,650837,0
2017-04-11,3.6337,3.6593,3.4764,3.5679,250493,0
2017-04-12,3.5679,3.5898,3.4782,3.5422,252750,0
2017-04-13,3.5249,3.6191,3.5093,3.5953,240824,0
2017-04-17,3.5825,3.7051,3.5569,3.6246,305005,0
2017-04-18,3.599,3.6557,3.513,3.6045,136303,0
2017-04-19,3.5587,3.9064,3.5496,3.7014,192143,0
2017-04-20,3.6776,3.7527,3.5441,3.6246,153219,0
2017-04-21,3.5971,3.7289,3.5605,3.5679,222515,0
2017-04-24,3.5514,3.6502,3.5514,3.5862,58535,0
2017-04-25,3.5514,3.6447,3.5514,3.5788,186689,0
2017-04-26,3.6008,3.6008,3.5349,3.5788,53162,0
2017-04-27,3.6154,3.6154,3.5313,3.5313,89486,0
2017-04-28,3.5313,3.6319,3.513,3.6099,129826,0
2017-05-01,3.588,3.588,3.3757,3.4874,352030,0
2017-05-02,3.4379,3.5477,3.3483,3.5477,516037,0
2017-05-03,3.5148,3.5304,3.3355,3.4215,3107111,0
2017-05-04,3.4252,3.5496,3.3849,3.4874,1134716,0
2017-05-05,3.4764,3.5898,3.4764,3.5422,311465,0
2017-05-08,3.5496,3.6356,3.4819,3.5697,213393,0
2017-05-09,3.5679,3.6573,3.5587,3.6099,172801,0
2017-05-10,3.6045,3.6045,3.5349,3.5734,100696,0
2017-05-11,3.5313,3.6593,3.5313,3.6063,82878,0
2017-05-12,3.577,3.6685,3.5697,3.6685,87846,0
2017-05-15,3.6356,3.7014,3.6319,3.6374,119469,0
2017-05-16,3.6667,3.8277,3.5843,3.7636,347898,0
2017-05-17,3.7636,3.7673,3.5679,3.6575,312061,0
2017-05-18,3.6484,3.6539,3.5679,3.5752,257062,0
2017-05-19,3.6063,3.6996,3.4691,3.5971,925700,0
2017-05-22,3.5788,3.6154,3.4782,3.5715,109566,0
2017-05-23,3.5825,3.6561,3.5331,3.5496,58754,0
2017-05-24,3.5331,3.6644,3.5276,3.5459,107085,0
2017-05-25,3.5587,3.6319,3.4727,3.6026,186897,0
2017-05-26,3.5752,3.5862,3.513,3.5624,95722,0
2017-05-30,3.5368,3.6282,3.4764,3.5459,326687,0
2017-05-31,3.5895,3.6173,3.4892,3.6045,610896,0
2017-06-01,3.577,3.6301,3.5454,3.6301,319046,0
2017-06-02,3.6392,3.6392,3.5294,3.6045,114693,0
2017-06-05,3.6099,3.6356,3.5551,3.5642,96913,0
2017-06-06,3.5551,3.6191,3.5313,3.5862,151174,0
2017-06-07,3.6136,3.7325,3.5853,3.6502,116458,0
2017-06-08,3.57,3.6623,3.5697,3.5715,39570,0
2017-06-09,3.5697,3.6429,3.5679,3.6411,98635,0
2017-06-12,3.6228,3.6776,3.6063,3.6758,90005,0
2017-06-13,3.652,3.7691,3.652,3.7508,121803,0
2017-06-14,3.7325,3.8917,3.6685,3.6886,69892,0
2017-06-15,3.6685,3.7179,3.6685,3.7142,29820,0
2017-06-16,3.7289,4.1076,3.6868,4.018,385276,0
2017-06-19,4.0216,4.0216,3.7783,3.7783,123077,0
2017-06-20,3.857,3.8807,3.7106,3.8387,82583,0
2017-06-21,3.7984,3.9795,3.7527,3.7527,67045,0
2017-06-22,3.7874,3.8917,3.738,3.8368,102576,0
2017-06-23,3.8057,3.8368,3.8057,3.8368,18337,0
2017-06-26,3.8112,3.8881,3.7325,3.8734,48899,0
2017-06-27,3.8844,3.899,3.5496,3.7728,290494,0
2017-06-28,3.7563,3.9484,3.7563,3.9484,53578,0
2017-06-29,3.9631,3.9631,3.6959,3.7508,81823,0
2017-06-30,3.7435,3.7984,3.685,3.7783,79249,0
2017-07-03,3.7801,3.9558,3.7801,3.9247,71674,0
2017-07-05,3.8515,3.9338,3.7325,3.824,109080,0
2017-07-06,3.7819,3.8972,3.7344,3.738,13401,0
2017-07-07,3.7984,3.8972,3.7142,3.7682,191597,0
2017-07-10,3.8057,3.8588,3.771,3.8167,115403,0
2017-07-11,3.7893,3.8752,3.7893,3.7966,35782,0
2017-07-12,3.8496,3.8807,3.771,3.8039,107128,0
2017-07-13,3.8258,3.8643,3.7307,3.8094,128389,0
2017-07-14,3.8606,3.9429,3.824,3.8258,182224,0
2017-07-17,3.8149,3.9997,3.8149,3.8551,36651,0
2017-07-18,3.9338,4.0155,3.7014,3.8734,1526037,0
2017-07-19,3.9137,3.985,3.7417,3.9475,887688,0
2017-07-20,4.0125,4.0893,3.9649,4.0235,377062,0
2017-07-21,3.985,4.0729,3.9521,4.0454,421091,0
2017-07-24,4.0399,4.1442,4.0399,4.1332,1408120,0
2017-07-25,4.1479,4.1479,4.0454,4.1149,68313,0
2017-07-26,4.4973,4.4973,4.0783,4.104,119021,0
2017-07-27,4.0637,4.3363,4.0637,4.1213,124815,0
2017-07-28,4.1991,4.2721,4.181,4.1902,13849,0
2017-07-31,4.19,4.2265,4.1186,4.1845,76806,0
2017-08-01,4.1625,4.1973,4.1414,4.189,175534,0
2017-08-02,4.1936,4.2083,4.1863,4.2046,92514,0
2017-08-03,4.3089,4.4351,4.2741,4.3455,1002441,0
2017-08-04,4.4635,4.5248,4.3072,4.3217,1641844,0
2017-08-07,4.5193,4.5193,4.3235,4.3363,171621,0
2017-08-08,4.3217,4.4479,4.243,4.3766,172080,0
2017-08-09,4.361,4.4095,4.3363,4.4095,161624,0
2017-08-10,4.3876,4.4278,4.3089,4.4278,66329,0
2017-08-11,4.4498,4.4644,4.3912,4.4644,11915,0
2017-08-14,4.479,4.479,4.4113,4.4479,56551,0
2017-08-15,4.4461,4.4772,4.4461,4.4553,42319,0
2017-08-16,4.4461,4.4461,4.3675,4.4168,133111,0
2017-08-17,4.4205,4.4278,4.3656,4.4123,246170,0
2017-08-18,4.3528,4.4534,4.3455,4.4534,216836,0
2017-08-21,4.4022,4.4553,4.4022,4.4534,37848,0
2017-08-22,4.4534,4.4781,4.3931,4.3967,69395,0
2017-08-23,4.3985,4.4187,4.3985,4.4168,26518,0
2017-08-24,4.5284,4.5284,4.3985,4.4187,656887,0
2017-08-25,4.4132,4.501,4.3912,4.4836,420583,0
2017-08-28,4.5284,5.489,4.5284,4.9785,1339441,0
2017-08-29,5.0133,5.3242,4.8523,5.1231,405772,0
2017-08-30,5.2878,5.3421,4.8852,4.8852,412833,0
2017-08-31,4.9401,5.0938,4.8535,5.0298,466952,0
2017-09-01,5.231,5.2511,4.9676,5.0737,359856,0
2017-09-05,5.156,5.2091,5.1068,5.2091,382073,0
2017-09-06,5.1725,5.2073,5.022,5.1231,258483,0
2017-09-07,5.0902,5.2146,5.0902,5.1688,184158,0
2017-09-08,5.2036,5.2493,5.0956,5.1386,260680,0
2017-09-11,5.1432,5.1688,5.0719,5.167,308711,0
2017-09-12,5.52,9.6999,5.46,6.99,1762187,0
2017-09-13,6.93,7.25,6.12,6.27,409192,0
2017-09-14,6.27,6.3374,5.6011,6.11,150359,0
2017-09-15,6.16,6.29,5.908,6.21,141042,0
2017-09-18,6.33,6.33,5.63,5.9,127256,0
2017-09-19,5.86,5.99,5.56,5.64,98829,0
2017-09-20,5.71,5.79,5.41,5.61,76717,0
2017-09-21,5.57,5.61,5.2,5.5,77641,0
2017-09-22,5.5,5.81,5.3401,5.8,77278,0
2017-09-25,5.8,6,5.41,5.58,68951,0
2017-09-26,5.5,5.8642,5.471,5.61,60648,0
2017-09-27,5.7,6.24,5.5,5.79,85799,0
2017-09-28,5.74,5.95,5.664,5.88,57753,0
2017-09-29,5.87,6.1,5.6201,6.07,50848,0
2017-10-02,6.05,6.2,5.8001,6.03,83498,0
2017-10-03,6.03,6.19,5.82,6.19,42895,0
2017-10-04,6.2,6.27,6.091,6.26,38560,0
2017-10-05,6.3,6.38,6.1838,6.38,109869,0
2017-10-06,6.37,6.54,6.22,6.39,53783,0
2017-10-09,6.48,6.7099,6.3701,6.5,36965,0
2017-10-10,6.52,6.71,6.46,6.71,57988,0
2017-10-11,6.72,7.1779,6.72,7.1,88968,0
2017-10-12,7.2,7.93,6.85,6.938,104141,0
2017-10-13,7.18,7.1942,6.67,6.89,39091,0
2017-10-16,6.89,7.0699,6.67,6.83,24399,0
2017-10-17,6.9,7.059,6.66,6.89,31883,0
2017-10-18,6.96,6.96,6.6674,6.88,32450,0
2017-10-19,6.81,6.88,6.38,6.55,27591,0
2017-10-20,6.48,6.55,5.9709,6.12,39582,0
2017-10-23,6.12,6.6985,6.12,6.36,14968,0
2017-10-24,6.47,6.52,6.05,6.05,23683,0
2017-10-25,6.06,6.24,5.85,6.04,47651,0
2017-10-26,6.04,6.19,5.8,5.8287,50046,0
2017-10-27,5.801,5.98,5.801,5.86,15835,0
2017-10-30,5.9,5.92,5.79,5.87,27185,0
2017-10-31,5.87,5.95,5.066,5.65,89215,0
2017-11-01,5.62,5.8,5.44,5.58,26239,0
2017-11-02,5.53,5.7,5.5,5.55,46296,0
2017-11-03,5.48,5.55,5.23,5.45,30934,0
2017-11-06,5.5119,5.5119,5.31,5.31,26544,0
2017-11-07,5.35,5.35,5.05,5.05,50645,0
2017-11-08,5.07,5.2,4.5992,4.6,36129,0
2017-11-09,4.6,4.7,4.4,4.5,32449,0
2017-11-10,4.44,4.72,4.35,4.5,59292,0
