Date,Open,High,Low,Close,Volume,OpenInt
2013-07-24,20.161,20.719,19.935,19.953,9168613,0
2013-07-25,19.953,20.002,18.934,19.831,985983,0
2013-07-26,19.831,20.02,19.642,19.813,362692,0
2013-07-29,19.813,19.831,19.387,19.831,295494,0
2013-07-30,19.642,19.84,19.463,19.755,463053,0
2013-07-31,19.736,19.765,18.745,19.736,674959,0
2013-08-01,19.831,20.02,19.623,19.831,181263,0
2013-08-02,20.161,20.161,19.547,19.831,151358,0
2013-08-05,19.557,19.821,19.482,19.784,19055,0
2013-08-06,19.547,19.67,19.264,19.407,312925,0
2013-08-07,19.18,19.69,19.18,19.566,174916,0
2013-08-08,19.596,19.793,19.557,19.566,140084,0
2013-08-09,19.831,19.831,19.17,19.538,93974,0
2013-08-12,19.349,19.699,19.349,19.69,284063,0
2013-08-13,19.831,20.115,19.463,19.907,218330,0
2013-08-14,20.002,20.002,19.604,19.953,39819,0
2013-08-15,19.953,20.086,19.831,19.925,97524,0
2013-08-16,19.897,20.02,19.803,19.953,256603,0
2013-08-19,19.831,19.916,19.17,19.699,198508,0
2013-08-20,19.699,19.746,19.529,19.642,81403,0
2013-08-21,19.463,19.547,19.359,19.377,173048,0
2013-08-22,19.312,19.453,18.735,19.264,166216,0
2013-08-23,19.246,19.246,18.462,18.897,50761,0
2013-08-26,18.82,18.887,18.698,18.708,44303,0
2013-08-27,18.698,18.708,17.697,18.225,179964,0
2013-08-28,18.169,18.273,17.97,18,66956,0
2013-08-29,17.904,18.319,17.904,18.311,99197,0
2013-08-30,18.245,18.595,18.245,18.508,49139,0
2013-09-03,18.708,19.264,18.508,19.095,92271,0
2013-09-04,19.415,19.529,19.095,19.141,154639,0
2013-09-05,19.141,19.623,19.123,19.501,112953,0
2013-09-06,19.652,19.699,19.501,19.576,64343,0
2013-09-09,19.576,19.784,19.463,19.632,122796,0
2013-09-10,19.66,20.331,19.434,20.171,318111,0
2013-09-11,20.209,20.209,19.831,19.869,20955,0
2013-09-12,19.907,19.925,19.51,19.709,61372,0
2013-09-13,19.831,19.888,19.596,19.632,226955,0
2013-09-16,19.869,19.869,19.68,19.68,143564,0
2013-09-17,19.746,19.831,19.566,19.586,88555,0
2013-09-18,19.67,19.869,19.085,19.614,84065,0
2013-09-19,19.831,20.908,19.264,19.538,60539,0
2013-09-20,19.67,20.492,19.501,20.492,209777,0
2013-09-23,20.303,20.341,19.642,19.821,73403,0
2013-09-24,19.736,19.897,19.32,19.604,39173,0
2013-09-25,19.596,19.652,18.848,18.868,191430,0
2013-09-26,18.887,19.407,18.887,19.303,154335,0
2013-09-27,19.303,19.303,18.887,19.018,485915,0
2013-09-30,18.971,18.971,18.669,18.848,46642,0
2013-10-01,18.783,18.858,18.442,18.471,19737,0
2013-10-02,18.386,18.595,18.386,18.471,36764,0
2013-10-03,18.518,18.565,17.375,17.49,81550,0
2013-10-04,17.441,18.745,17.291,18.708,145476,0
2013-10-07,18.508,18.698,17.942,18.546,26005,0
2013-10-08,18.5,18.622,18.225,18.396,43589,0
2013-10-09,18.376,18.651,18.197,18.537,48316,0
2013-10-10,18.452,18.792,18.329,18.595,421937,0
2013-10-11,18.66,18.66,18.292,18.537,13890,0
2013-10-14,18.376,18.376,18.273,18.368,6040,0
2013-10-15,17.97,18.481,17.942,18.376,84056,0
2013-10-16,18.406,18.725,18.245,18.641,71305,0
2013-10-17,18.471,18.66,18.008,18.358,234129,0
2013-10-18,18.546,19.699,18.546,19.236,369404,0
2013-10-21,19.34,19.368,19.104,19.217,86398,0
2013-10-22,19.19,19.614,19.037,19.359,283055,0
2013-10-23,19.34,19.586,19.34,19.586,10217,0
2013-10-24,19.66,20.105,19.547,20.105,93846,0
2013-10-25,19.878,20.35,19.726,20.322,72105,0
2013-10-28,20.303,20.303,19.963,20.124,149731,0
2013-10-29,20.076,20.313,19.897,20.313,36985,0
2013-10-30,20.35,20.408,19.963,20.132,83815,0
2013-10-31,20.181,20.538,20.124,20.454,117121,0
2013-11-01,20.538,20.908,20.398,20.719,202276,0
2013-11-04,20.747,20.879,20.605,20.841,65249,0
2013-11-05,20.831,20.831,20.255,20.341,98866,0
2013-11-06,20.19,20.303,19.953,20.255,4015,0
2013-11-07,19.443,20.02,19.443,19.972,11037,0
2013-11-08,20.124,20.124,19.33,19.68,30501,0
2013-11-11,19.726,19.755,19.51,19.596,2383,0
2013-11-12,19.491,20.132,19.453,19.736,75364,0
2013-11-13,19.709,19.775,19.69,19.69,8857,0
2013-11-14,19.69,19.992,19.69,19.718,10801,0
2013-11-15,19.775,19.859,19.652,19.84,5199,0
2013-11-18,19.755,19.765,19.131,19.397,96395,0
2013-11-19,19.434,19.443,18.49,18.943,49938,0
2013-11-20,18.848,19.001,18.811,18.877,18214,0
2013-11-21,19.037,19.17,18.651,18.66,46932,0
2013-11-22,18.906,19.151,18.783,18.887,85018,0
2013-11-25,18.991,18.991,18.631,18.887,28665,0
2013-11-26,18.887,18.934,18.679,18.764,49590,0
2013-11-27,18.735,19.047,18.735,18.839,64842,0
2013-11-29,18.651,18.887,18.508,18.604,80377,0
2013-12-02,18.518,18.887,18.518,18.575,242381,0
2013-12-03,18.585,18.585,17.829,18.065,78015,0
2013-12-04,17.98,17.98,17.753,17.942,51480,0
2013-12-05,17.839,17.839,17.507,17.64,25958,0
2013-12-06,17.753,17.97,17.659,17.716,27231,0
2013-12-09,17.829,17.99,17.49,17.63,116544,0
2013-12-10,17.48,18.15,17.48,17.847,147260,0
2013-12-11,17.773,17.99,17.753,17.857,11986,0
2013-12-12,17.867,18.641,17.65,18.169,205389,0
2013-12-13,18.065,18.604,18.065,18.508,149506,0
2013-12-16,18.679,19.755,18.358,19.755,212859,0
2013-12-17,19.831,20.048,19.303,19.925,287530,0
2013-12-18,19.066,20.398,19.066,20.246,345120,0
2013-12-19,20.36,20.633,20.067,20.275,160837,0
2013-12-20,20.265,20.398,20.01,20.313,96517,0
2013-12-23,20.378,20.538,20.294,20.36,17806,0
2013-12-24,19.907,20.002,19.208,19.784,37406,0
2013-12-26,19.736,20.219,19.443,19.849,19857,0
2013-12-27,19.972,20.105,19.519,19.67,22747,0
2013-12-30,19.784,20.303,19.784,20.181,49718,0
2013-12-31,20.219,20.294,19.925,20.048,28652,0
2014-01-02,20.152,20.369,19.916,20.142,16464,0
2014-01-03,19.274,20.425,19.264,20.237,45852,0
2014-01-06,20.181,20.219,19.859,20.161,9266,0
2014-01-07,20.124,20.435,20.124,20.237,54129,0
2014-01-08,20.181,20.521,20.181,20.464,97970,0
2014-01-09,20.398,20.681,20.341,20.605,19720,0
2014-01-10,20.464,20.681,20.425,20.615,6818,0
2014-01-13,20.322,20.643,20.219,20.378,77415,0
2014-01-14,20.538,20.898,20.388,20.747,155593,0
2014-01-15,20.605,20.85,20.313,20.408,250917,0
2014-01-16,20.538,20.605,20.303,20.36,57435,0
2014-01-17,20.444,20.794,20.444,20.587,612559,0
2014-01-21,20.605,20.671,20.01,20.313,1076022,0
2014-01-22,20.482,20.567,20.303,20.482,19015,0
2014-01-23,19.972,20.502,19.642,19.775,62907,0
2014-01-24,18.991,19.765,18.991,19.66,7901,0
2014-01-27,18.953,19.33,18.953,19.113,63656,0
2014-01-28,19.001,19.472,18.934,19.453,86988,0
2014-01-29,19.312,19.415,18.641,18.83,70942,0
2014-01-30,18.839,19.303,18.811,19.303,55778,0
2014-01-31,19.529,19.925,18.914,19.907,46153,0
2014-02-03,19.538,19.831,18.991,19.217,57729,0
2014-02-04,19.085,19.085,18.414,18.537,177182,0
2014-02-05,18.546,18.641,18.179,18.368,312112,0
2014-02-06,18.319,18.708,18.131,18.358,38968,0
2014-02-07,18.783,18.783,18.14,18.368,96948,0
2014-02-10,18.311,18.414,18.046,18.046,12236,0
2014-02-11,18,18.189,17.594,18,119841,0
2014-02-12,17.961,18.641,17.961,18.452,96145,0
2014-02-13,18.368,18.631,18.292,18.49,52430,0
2014-02-14,18.414,19.33,18.414,18.66,80127,0
2014-02-18,18.774,18.774,18.103,18.14,298938,0
2014-02-19,18.206,18.206,17.763,17.839,306705,0
2014-02-20,17.555,17.782,17.499,17.594,108039,0
2014-02-21,17.688,18.319,17.678,18.15,130707,0
2014-02-24,18.348,18.518,18.122,18.253,60333,0
2014-02-25,18.131,18.245,17.952,18.094,52861,0
2014-02-26,18.131,18.197,17.791,17.904,34306,0
2014-02-27,18.018,18.084,17.763,17.952,49146,0
2014-02-28,17.886,18.046,17.63,17.913,44649,0
2014-03-03,17.961,17.961,17.564,17.839,26672,0
2014-03-04,17.98,18.283,17.659,17.97,204500,0
2014-03-05,18.216,18.216,17.734,17.791,48699,0
2014-03-06,18.179,19.453,18.179,18.774,429600,0
2014-03-07,18.764,19.018,18.641,18.877,171200,0
2014-03-10,18.877,18.887,18.206,18.689,80585,0
2014-03-11,18.669,18.811,18.556,18.641,443246,0
2014-03-12,18.641,18.745,18.585,18.622,290245,0
2014-03-13,18.612,18.651,18.273,18.292,30292,0
2014-03-14,18.179,18.471,17.621,17.876,138278,0
2014-03-17,17.876,18.112,17.847,17.961,74633,0
2014-03-18,17.933,18.302,17.819,17.97,156390,0
2014-03-19,17.913,17.97,17.149,17.357,232541,0
2014-03-20,18.15,18.15,17.338,17.621,106606,0
2014-03-21,17.706,17.706,16.526,16.809,333058,0
2014-03-24,16.904,16.922,16.195,16.299,287715,0
2014-03-25,16.545,16.885,16.337,16.583,248085,0
2014-03-26,16.668,16.762,16.243,16.46,166256,0
2014-03-27,16.403,16.526,16.006,16.289,208260,0
2014-03-28,16.422,16.516,16.299,16.327,339946,0
2014-03-31,16.422,16.687,16.289,16.299,127678,0
2014-04-01,16.403,16.403,15.968,16.091,388322,0
2014-04-02,16.233,16.375,16.073,16.281,58129,0
2014-04-03,16.243,16.299,15.987,16.195,155615,0
2014-04-04,16.299,16.375,15.903,15.978,262894,0
2014-04-07,16.044,16.214,15.392,15.648,275844,0
2014-04-08,15.505,15.714,15.439,15.6,235856,0
2014-04-09,15.572,15.855,15.572,15.723,505651,0
2014-04-10,15.667,16.054,15.562,15.96,130177,0
2014-04-11,15.968,16.281,15.884,16.187,146184,0
2014-04-14,16.243,16.563,16.1,16.479,112918,0
2014-04-15,16.535,16.932,16.063,16.403,128402,0
2014-04-16,16.356,16.752,16.187,16.724,50521,0
2014-04-17,16.733,17.149,16.658,16.875,37180,0
2014-04-21,16.989,17.074,16.733,16.998,49475,0
2014-04-22,17.357,17.432,17.035,17.149,63839,0
2014-04-23,17.234,17.451,17.121,17.215,58396,0
2014-04-24,17.363,17.449,17.161,17.314,269792,0
2014-04-25,17.257,17.277,17.027,17.085,32050,0
2014-04-28,17.046,17.046,16.624,16.739,284934,0
2014-04-29,16.682,16.883,16.682,16.778,80793,0
2014-04-30,16.729,17.007,16.7,16.796,39016,0
2014-05-01,16.825,16.874,16.758,16.778,8421,0
2014-05-02,16.557,16.854,16.557,16.825,10216,0
2014-05-05,16.653,16.719,16.586,16.633,11556,0
2014-05-06,16.672,16.672,16.461,16.537,17108,0
2014-05-07,16.662,16.662,16.316,16.537,38715,0
2014-05-08,16.594,16.624,16.393,16.624,18298,0
2014-05-09,16.566,17.161,16.566,17.017,1139475,0
2014-05-12,16.969,17.373,16.854,16.902,44661,0
2014-05-13,16.96,16.96,16.624,16.662,28578,0
2014-05-14,16.902,16.902,16.412,16.537,96989,0
2014-05-15,16.154,16.49,15.99,16.201,313689,0
2014-05-16,16.24,16.24,15.99,16.067,74630,0
2014-05-19,16.048,16.077,15.981,15.999,31386,0
2014-05-20,16.029,16.029,15.875,15.942,47319,0
2014-05-21,15.913,16.326,15.75,15.837,24587,0
2014-05-22,15.923,16.105,15.76,15.808,28498,0
2014-05-23,15.856,16.095,15.856,16.095,97167,0
2014-05-27,16.087,16.095,15.52,15.52,45768,0
2014-05-28,15.559,15.885,15.559,15.875,59978,0
2014-05-29,15.788,16.048,15.78,15.999,30742,0
2014-05-30,15.904,16.077,15.587,16.029,68376,0
2014-06-02,16.029,16.029,15.596,15.788,85183,0
2014-06-03,15.837,15.904,15.684,15.75,41391,0
2014-06-04,15.846,16.038,15.635,15.875,33052,0
2014-06-05,15.962,16.134,15.299,15.453,74162,0
2014-06-06,15.51,15.923,15.434,15.635,47018,0
2014-06-09,15.684,15.846,15.539,15.827,7809,0
2014-06-10,15.788,15.827,15.645,15.674,49698,0
2014-06-11,15.721,15.721,15.53,15.549,38611,0
2014-06-12,15.51,15.625,15.434,15.53,334617,0
2014-06-13,15.51,15.664,15.434,15.616,28977,0
2014-06-16,15.559,15.77,15.5,15.731,14939,0
2014-06-17,15.933,16.288,15.655,16.173,148617,0
2014-06-18,16.087,16.288,16.029,16.269,135232,0
2014-06-19,16.461,16.47,16.288,16.393,37597,0
2014-06-20,16.47,16.576,16.403,16.576,42448,0
2014-06-23,16.49,16.528,16.316,16.528,65497,0
2014-06-24,16.461,16.662,16.461,16.614,30350,0
2014-06-25,16.815,16.815,16.557,16.719,65006,0
2014-06-26,16.643,16.71,16.47,16.71,49412,0
2014-06-27,16.729,16.796,16.614,16.778,15020,0
2014-06-30,16.921,17.42,16.682,17.314,59302,0
2014-07-01,17.152,17.469,17.152,17.344,55557,0
2014-07-02,17.334,17.478,16.979,17.353,51365,0
2014-07-03,17.382,17.564,17.382,17.498,7083,0
2014-07-07,17.392,17.43,17.161,17.382,87868,0
2014-07-08,17.324,17.498,17.277,17.392,28453,0
2014-07-09,17.42,17.488,17.257,17.439,117251,0
2014-07-10,17.238,17.43,16.787,17.314,2278128,0
2014-07-11,17.161,17.363,16.969,17.286,82315,0
2014-07-14,17.305,17.392,17.19,17.277,130028,0
2014-07-15,17.42,17.42,17.181,17.238,23977,0
2014-07-16,16.979,17.594,16.979,17.488,99534,0
2014-07-17,17.42,17.564,17.277,17.363,139974,0
2014-07-18,17.66,17.66,17.19,17.43,63850,0
2014-07-21,17.439,17.651,17.277,17.535,143013,0
2014-07-22,17.622,17.66,17.334,17.43,103685,0
2014-07-23,17.631,17.641,17.257,17.506,97526,0
2014-07-24,17.373,17.564,17.228,17.469,332374,0
2014-07-25,17.498,17.498,16.71,16.95,316915,0
2014-07-28,16.989,17.363,16.173,16.22,145705,0
2014-07-29,16.24,16.461,15.933,16.029,287022,0
2014-07-30,16.355,16.355,15.933,16.173,368296,0
2014-07-31,16.24,16.24,15.962,16.029,84384,0
2014-08-01,15.942,16.048,15.875,16.038,126004,0
2014-08-04,16.009,16.105,15.578,15.616,308097,0
2014-08-05,15.587,15.635,15.424,15.472,117372,0
2014-08-06,15.463,15.76,15.404,15.731,146149,0
2014-08-07,15.837,15.837,15.549,15.741,70356,0
2014-08-08,15.75,15.913,15.559,15.625,91329,0
2014-08-11,15.606,15.808,15.578,15.741,106035,0
2014-08-12,15.75,15.981,15.674,15.875,88027,0
2014-08-13,15.866,15.971,15.788,15.913,139423,0
2014-08-14,15.904,15.971,15.5,15.933,118096,0
2014-08-15,15.885,16.144,15.885,16.029,63806,0
2014-08-18,16.201,16.24,15.999,16.134,62888,0
2014-08-19,16.124,16.211,15.885,16.067,175387,0
2014-08-20,16.173,16.173,15.827,16.019,295449,0
2014-08-21,16.095,16.095,15.866,15.981,462605,0
2014-08-22,15.856,15.971,15.808,15.875,89301,0
2014-08-25,15.875,15.885,15.76,15.837,77322,0
2014-08-26,15.702,15.933,15.674,15.741,18604,0
2014-08-27,15.596,15.904,15.596,15.77,26045,0
2014-08-28,15.933,15.933,15.616,15.721,27571,0
2014-08-29,15.76,15.78,15.549,15.721,15832,0
2014-09-02,15.684,15.731,15.232,15.482,79241,0
2014-09-03,15.443,15.51,15.338,15.395,81727,0
2014-09-04,15.357,15.5,15.357,15.424,78805,0
2014-09-05,15.491,15.53,15.347,15.51,50005,0
2014-09-08,15.51,15.625,15.328,15.5,138754,0
2014-09-09,15.463,15.578,15.357,15.482,154791,0
2014-09-10,15.453,15.606,15.453,15.5,223544,0
2014-09-11,15.596,15.788,15.385,15.788,266879,0
2014-09-12,15.645,15.837,15.645,15.75,18274,0
2014-09-15,15.692,15.712,15.453,15.568,23338,0
2014-09-16,15.395,15.472,15.299,15.376,151578,0
2014-09-17,15.367,15.434,15.165,15.367,34567,0
2014-09-18,15.318,15.5,15.318,15.367,52443,0
2014-09-19,15.347,15.395,15.203,15.395,110254,0
2014-09-22,15.328,15.385,15.03,15.261,56258,0
2014-09-23,15.299,15.299,14.973,15.165,56735,0
2014-09-24,15.232,15.328,14.925,15.06,174755,0
2014-09-25,14.964,15.001,14.502,14.675,83147,0
2014-09-26,14.685,14.886,14.551,14.752,88197,0
2014-09-29,14.627,14.647,14.397,14.493,39753,0
2014-09-30,14.473,14.483,14.272,14.416,78678,0
2014-10-01,14.32,14.406,14.138,14.148,41862,0
2014-10-02,14.31,14.377,14.052,14.291,42685,0
2014-10-03,14.253,14.465,14.253,14.426,44787,0
2014-10-06,14.435,14.435,13.936,13.974,25972,0
2014-10-07,14.013,14.253,13.878,13.888,33337,0
2014-10-08,13.85,13.85,13.428,13.677,93877,0
2014-10-09,13.658,13.773,13.418,13.581,48517,0
2014-10-10,13.639,13.677,13.341,13.571,124840,0
2014-10-13,13.811,13.841,13.437,13.485,77291,0
2014-10-14,13.475,13.745,13.274,13.361,206762,0
2014-10-15,13.274,13.408,13.062,13.216,80172,0
2014-10-16,12.305,13.121,12.064,12.986,65939,0
2014-10-17,13.111,13.111,12.871,13.015,41320,0
2014-10-20,13.005,13.025,12.784,12.89,50342,0
2014-10-21,12.938,13.054,12.775,13.025,114608,0
2014-10-22,12.966,13.13,12.794,12.948,32019,0
2014-10-23,12.966,13.005,12.794,12.986,66673,0
2014-10-24,13.082,13.15,13.062,13.14,26448,0
2014-10-27,13.207,13.283,12.89,13.197,37764,0
2014-10-28,13.216,13.399,12.871,12.966,111545,0
2014-10-29,13.044,13.054,12.871,12.958,30007,0
2014-10-30,13.025,13.15,12.871,12.948,32942,0
2014-10-31,13.121,13.187,12.948,13.168,108469,0
2014-11-03,13.15,13.15,12.823,12.966,57435,0
2014-11-04,12.938,12.938,12.794,12.823,17064,0
2014-11-05,12.823,12.833,12.602,12.737,41747,0
2014-11-06,12.669,12.737,12.506,12.621,15755,0
2014-11-07,12.612,12.621,12.353,12.467,45118,0
2014-11-10,12.449,12.449,11.853,12.093,127625,0
2014-11-11,12.132,12.189,11.844,11.95,77954,0
2014-11-12,11.882,11.968,11.776,11.844,42191,0
2014-11-13,11.882,11.978,11.767,11.825,55168,0
2014-11-14,11.776,11.892,11.565,11.671,147496,0
2014-11-17,11.661,11.844,11.508,11.643,112560,0
2014-11-18,11.681,11.757,11.518,11.671,230814,0
2014-11-19,11.633,11.786,11.508,11.757,35358,0
2014-11-20,11.776,11.806,11.565,11.651,81867,0
2014-11-21,11.863,12.046,11.853,11.959,104691,0
2014-11-24,11.997,12.324,11.95,12.046,756383,0
2014-11-25,12.007,12.324,11.767,12.266,322342,0
2014-11-26,12.256,12.669,12.17,12.641,110237,0
2014-11-28,12.555,12.555,12.401,12.526,11462,0
2014-12-01,12.334,12.334,11.959,12.16,158137,0
2014-12-02,11.892,12.228,11.739,12.064,83619,0
2014-12-03,11.921,12.152,11.921,12.064,44197,0
2014-12-04,11.997,11.997,11.729,11.835,16302,0
2014-12-05,11.806,11.911,11.748,11.872,32005,0
2014-12-08,11.911,12.007,11.681,11.7,14091,0
2014-12-09,11.7,11.95,11.661,11.786,27457,0
2014-12-10,11.786,11.872,11.623,11.69,92622,0
2014-12-11,11.739,11.844,11.671,11.757,106787,0
2014-12-12,11.729,11.786,11.661,11.671,74758,0
2014-12-15,11.739,11.748,11.383,11.402,265341,0
2014-12-16,11.336,11.661,11.162,11.23,244112,0
2014-12-17,11.297,11.527,11.258,11.46,65001,0
2014-12-18,11.479,12.074,11.248,11.739,153037,0
2014-12-19,11.806,11.806,11.498,11.594,34703,0
2014-12-22,11.604,11.604,11.432,11.585,30459,0
2014-12-23,11.729,11.767,11.518,11.556,32426,0
2014-12-24,11.537,11.556,11.307,11.46,10221,0
2014-12-26,11.46,11.69,11.46,11.633,7143,0
2014-12-29,11.729,11.786,11.508,11.757,99948,0
2014-12-30,11.757,11.882,11.614,11.796,178361,0
2014-12-31,11.844,12.152,11.7,12.132,22814,0
2015-01-02,12.343,12.343,12.046,12.17,16642,0
2015-01-05,12.189,12.324,11.776,11.892,43478,0
2015-01-06,11.959,11.959,11.614,11.651,44923,0
2015-01-07,11.633,11.806,11.633,11.729,25499,0
2015-01-08,11.863,11.872,11.681,11.681,20194,0
2015-01-09,11.7,11.719,11.498,11.556,9460,0
2015-01-12,11.594,11.594,11.211,11.307,20411,0
2015-01-13,11.45,11.489,10.741,10.874,20087,0
2015-01-14,10.923,10.923,9.79,10.058,45981,0
2015-01-15,10.174,10.174,9.78,9.857,51550,0
2015-01-16,9.742,9.79,9.4543,9.733,33957,0
2015-01-20,9.704,9.751,9.4929,9.598,101709,0
2015-01-21,9.636,9.847,9.579,9.608,43024,0
2015-01-22,9.713,9.761,9.608,9.694,153293,0
2015-01-23,9.837,9.837,9.608,9.636,100029,0
2015-01-26,9.742,9.751,9.598,9.675,21273,0
2015-01-27,9.646,9.847,9.483,9.483,34015,0
2015-01-28,9.579,9.665,9.406,9.4929,20296,0
2015-01-29,9.531,9.713,9.3196,9.4543,8266,0
2015-01-30,9.4543,9.992,9.4255,9.962,52816,0
2015-02-02,10.107,10.25,10.001,10.078,145410,0
2015-02-03,10.222,10.232,10.011,10.154,66911,0
2015-02-04,10.222,10.222,10.011,10.097,1189808,0
2015-02-05,10.049,10.107,9.934,10.068,44795,0
2015-02-06,10.097,10.117,9.761,9.78,23837,0
2015-02-09,9.896,9.896,9.4929,9.55,62002,0
2015-02-10,9.569,9.579,9.2525,9.3101,27182,0
2015-02-11,9.3676,9.3676,9.1085,9.1565,22755,0
2015-02-12,9.2813,9.2813,9.1181,9.1373,64388,0
2015-02-13,9.1948,9.214,9.1469,9.1948,32372,0
2015-02-17,9.1948,9.2429,8.8878,9.0413,25438,0
2015-02-18,9.0701,9.1469,8.6862,8.9933,130494,0
2015-02-19,9.1181,9.214,8.9549,8.9645,23246,0
2015-02-20,9.0797,9.0797,8.8013,8.8302,49594,0
2015-02-23,8.8878,8.9453,8.7533,8.7533,97415,0
2015-02-24,8.8205,8.9069,8.7533,8.8205,83942,0
2015-02-25,8.715,8.8398,8.6189,8.7725,239819,0
2015-02-26,8.8205,8.859,8.7054,8.7629,153102,0
2015-02-27,8.715,8.8302,8.6574,8.7821,58898,0
2015-03-02,8.7917,8.8494,8.4846,8.4942,91790,0
2015-03-03,8.4559,8.6285,8.4559,8.5998,36778,0
2015-03-04,8.5998,8.6382,8.4942,8.5326,149823,0
2015-03-05,8.4942,8.6382,8.4942,8.6094,88978,0
2015-03-06,8.5998,8.8302,8.5038,8.5518,31778,0
2015-03-09,8.5614,8.5902,8.3982,8.4367,65534,0
2015-03-10,8.3982,8.5422,8.3982,8.4559,56053,0
2015-03-11,8.4463,8.5614,8.4463,8.475,116796,0
2015-03-12,8.5422,8.5998,8.2831,8.3215,221922,0
2015-03-13,8.5422,8.5422,8.1966,8.3502,48240,0
2015-03-16,8.3215,8.3502,8.1007,8.331,17191,0
2015-03-17,8.331,8.4942,8.2351,8.2639,143155,0
2015-03-18,8.2927,8.3886,7.9183,8.0239,248490,0
2015-03-19,8.0719,8.1487,7.6784,7.8031,255470,0
2015-03-20,7.8319,7.9663,7.8223,7.8704,162534,0
2015-03-23,7.9088,7.9663,7.8223,7.8223,28443,0
2015-03-24,7.8416,7.8608,7.6016,7.6688,70849,0
2015-03-25,7.688,7.688,7.5536,7.5728,40425,0
2015-03-26,7.6112,7.7072,7.3904,7.4481,35008,0
2015-03-27,7.4288,7.5344,7.1409,7.4577,49386,0
2015-03-30,7.5152,7.6592,7.4769,7.5152,18962,0
2015-03-31,7.3329,7.4577,7.1601,7.2465,57304,0
2015-04-01,7.3808,7.4,7.2272,7.2561,70431,0
2015-04-02,7.1313,7.3233,7.1313,7.2081,55741,0
2015-04-06,7.2849,7.4096,7.1697,7.2176,121797,0
2015-04-07,7.2368,7.3137,7.1697,7.1793,61764,0
2015-04-08,7.2176,7.3041,7.045,7.0929,56886,0
2015-04-09,7.1409,7.1889,7.0353,7.0833,92162,0
2015-04-10,7.1025,7.2657,7.0929,7.2081,67931,0
2015-04-13,7.2368,7.2657,7.0161,7.2272,285269,0
2015-04-14,7.2849,7.544,7.1985,7.4769,87935,0
2015-04-15,7.5536,7.64,7.2945,7.352,774840,0
2015-04-16,7.2945,7.688,7.2945,7.6592,79699,0
2015-04-17,7.6784,7.7743,7.4673,7.5632,163368,0
2015-04-20,7.6496,7.7072,7.4769,7.4769,226741,0
2015-04-21,7.5344,7.6208,7.4288,7.5824,99528,0
2015-04-22,7.6303,7.7264,7.5824,7.6303,94074,0
2015-04-23,7.6442,7.9809,7.6046,7.9413,104122,0
2015-04-24,7.9512,8.2383,7.9215,8.2086,115534,0
2015-04-27,8.2383,8.5651,8.1987,8.4859,132097,0
2015-04-28,8.5651,8.7631,8.3571,8.7334,93720,0
2015-04-29,8.6641,8.6641,7.862,7.9215,77258,0
2015-04-30,7.9116,8.0502,7.7333,7.9413,71098,0
2015-05-01,7.9116,7.9215,7.7531,7.7927,32721,0
2015-05-04,7.8026,8.0007,7.7828,7.9512,40397,0
2015-05-05,7.9512,8.0403,7.862,7.9908,101395,0
2015-05-06,8.0799,8.0799,7.971,8.0007,44403,0
2015-05-07,7.8918,7.9809,7.7927,7.9413,161957,0
2015-05-08,7.9413,8.0799,7.9413,8.0502,37367,0
2015-05-11,8.1096,8.476,8.0898,8.4463,69987,0
2015-05-12,8.4661,8.6641,8.4364,8.5057,42044,0
2015-05-13,8.5849,8.6245,8.4958,8.5651,23430,0
2015-05-14,8.6146,8.6443,8.2482,8.3373,18582,0
2015-05-15,8.367,8.4661,8.1096,8.1888,22469,0
2015-05-18,8.1888,8.3076,7.8918,8.2185,52964,0
2015-05-19,8.3076,8.3175,7.9413,8.07,34741,0
2015-05-20,8.0106,8.07,7.9215,8.0205,31105,0
2015-05-21,8.0205,8.0799,7.8323,7.8819,43628,0
2015-05-22,7.9809,7.9809,7.6838,7.7531,30196,0
2015-05-26,7.6739,7.6739,7.3571,7.5254,47047,0
2015-05-27,7.5848,7.763,7.3373,7.5452,54737,0
2015-05-28,7.4264,7.6145,7.258,7.6046,51448,0
2015-05-29,7.565,7.7531,7.2976,7.6541,100083,0
2015-06-01,7.7333,7.7333,7.3967,7.5353,80187,0
2015-06-02,7.5749,7.6244,7.4363,7.4759,38225,0
2015-06-03,7.4165,7.5155,7.3571,7.4264,6564,0
2015-06-04,7.3472,7.4858,7.2976,7.3075,93821,0
2015-06-05,7.2283,7.4264,7.1392,7.1392,96952,0
2015-06-08,7.1986,7.2679,7.0105,7.1887,117958,0
2015-06-09,7.2085,7.2877,7.1689,7.2184,20794,0
2015-06-10,7.2481,7.2778,7.0798,7.0798,66621,0
2015-06-11,7.1887,7.258,7.0105,7.2085,109479,0
2015-06-12,7.2283,7.3967,7.2085,7.3274,78167,0
2015-06-15,7.2481,7.3472,7.1887,7.2877,26965,0
2015-06-16,7.2877,7.3174,7.06,7.3174,21814,0
2015-06-17,7.2481,7.3274,7.1293,7.258,57464,0
2015-06-18,7.2283,7.3174,7.1491,7.1887,181381,0
2015-06-19,7.1689,7.2481,7.0699,7.1491,121291,0
2015-06-22,7.1095,7.3174,7.1095,7.2184,99780,0
2015-06-23,7.1788,7.3769,7.159,7.2184,424063,0
2015-06-24,7.1788,7.3571,7.1689,7.2085,96043,0
2015-06-25,7.2283,7.2976,7.1887,7.1887,24137,0
2015-06-26,7.3174,7.3174,7.159,7.2085,140075,0
2015-06-29,7.3274,7.3274,7.0798,7.1392,8988,0
2015-06-30,7.2481,7.3075,6.8422,6.9511,114406,0
2015-07-01,7.0303,7.1986,6.9214,7.1293,64736,0
2015-07-02,7.0996,7.2877,7.0501,7.1392,79177,0
2015-07-06,7.0996,7.258,6.7332,6.9214,44234,0
2015-07-07,6.8818,6.961,6.7332,6.7927,67765,0
2015-07-08,6.6342,6.7728,6.6243,6.6936,53424,0
2015-07-09,6.6639,6.8521,6.6639,6.7728,39488,0
2015-07-10,6.8125,7.06,6.7828,6.7927,26056,0
2015-07-13,6.7629,6.8521,6.6045,6.6441,34337,0
2015-07-14,6.6243,6.7629,6.5748,6.6342,26286,0
2015-07-15,6.6342,6.6837,6.5352,6.6738,30467,0
2015-07-16,6.6837,6.7431,6.5451,6.7035,82914,0
2015-07-17,6.6144,6.6144,6.357,6.4659,309943,0
2015-07-20,6.4263,6.4263,6.1886,6.258,73421,0
2015-07-21,6.2976,6.4956,6.1985,6.2183,206427,0
2015-07-22,6.1688,6.2183,5.8124,5.9114,44133,0
2015-07-23,5.8817,6.0203,5.4955,5.4955,76249,0
2015-07-24,5.6242,5.852,5.446,5.8025,97356,0
2015-07-27,5.8025,5.852,5.5846,5.7431,169969,0
2015-07-28,5.8817,5.8817,5.7431,5.8124,58878,0
2015-07-29,5.8817,5.9213,5.8025,5.8223,37872,0
2015-07-30,5.8421,6.1094,5.8223,5.8421,82914,0
2015-07-31,5.852,5.9015,5.7926,5.852,97255,0
2015-08-03,5.8223,5.9213,5.6638,5.6935,39476,0
2015-08-04,5.753,5.7629,5.3074,5.5153,104223,0
2015-08-05,5.5054,5.6044,5.4064,5.4757,60292,0
2015-08-06,5.4064,5.446,5.4064,5.4163,23701,0
2015-08-07,5.446,5.5153,5.3866,5.3866,79682,0
2015-08-10,5.4361,5.5747,5.3965,5.4262,123513,0
2015-08-11,5.347,5.4361,5.1985,5.2579,26961,0
2015-08-12,5.1489,5.1787,4.941,5.0103,25046,0
2015-08-13,5.0004,5.1489,4.8024,4.842,53929,0
2015-08-14,4.7925,4.7925,3.9607,4.2182,321052,0
2015-08-17,4.2776,4.3865,4.0697,4.2083,386494,0
2015-08-18,4.2776,4.3271,4.1588,4.238,132299,0
2015-08-19,4.2776,4.2776,4.0994,4.1984,209557,0
2015-08-20,4.1093,4.1786,4.0201,4.1291,146337,0
2015-08-21,4.03,4.2083,4.0201,4.1588,43022,0
2015-08-24,4.0697,4.1984,4.0498,4.0895,72925,0
2015-08-25,4.139,4.1588,3.9211,3.9805,269344,0
2015-08-26,4.0399,4.3172,4.0003,4.1588,95033,0
2015-08-27,4.1192,4.4954,4.0597,4.3964,133612,0
2015-08-28,4.4657,4.4954,4.3469,4.3568,99780,0
2015-08-31,4.2974,4.4063,4.2974,4.3172,28480,0
2015-09-01,4.2677,4.2677,4.1192,4.1588,69684,0
2015-09-02,4.1984,4.2479,4.1291,4.1984,82106,0
2015-09-03,4.2281,4.2479,4.139,4.238,87661,0
2015-09-04,4.1489,4.1588,4.0895,4.139,79985,0
2015-09-08,4.1588,4.1588,3.8221,4.1291,118665,0
2015-09-09,4.1192,4.2875,4.1192,4.1984,43729,0
2015-09-10,4.2083,4.2578,4.2083,4.238,11202,0
2015-09-11,4.2776,4.2776,4.1687,4.2281,38175,0
2015-09-14,4.1588,4.238,4.1192,4.1984,37569,0
2015-09-15,4.2083,4.2281,4.1489,4.1885,48274,0
2015-09-16,4.2083,4.2281,4.1489,4.1489,28884,0
2015-09-17,4.0697,4.1588,3.8419,4.0697,40933,0
2015-09-18,3.9706,4.03,3.7132,3.7132,108061,0
2015-09-21,3.6736,3.9805,3.6736,3.8716,18178,0
2015-09-22,3.8023,3.8221,3.6637,3.7627,69280,0
2015-09-23,3.7726,3.8815,3.7726,3.7726,18784,0
2015-09-24,3.7726,3.8815,3.6835,3.8617,109757,0
2015-09-25,3.8617,3.9112,3.6835,3.733,33125,0
2015-09-28,3.6637,3.7429,3.525,3.525,16162,0
2015-09-29,3.525,3.8617,3.4656,3.6736,53626,0
2015-09-30,3.931,4.0597,3.8815,3.9409,143004,0
2015-10-01,4.0102,4.238,3.9409,3.9805,74532,0
2015-10-02,3.9607,4.0597,3.8716,3.8716,16260,0
2015-10-05,3.8914,3.9706,3.832,3.832,30615,0
2015-10-06,3.8617,3.9211,3.7726,3.8023,27066,0
2015-10-07,3.7924,3.9607,3.7924,3.8914,45951,0
2015-10-08,4.03,4.0697,4.0003,4.0498,37771,0
2015-10-09,4.1093,4.4459,4.0895,4.1786,110485,0
2015-10-12,4.1588,4.1885,3.9607,4.03,28573,0
2015-10-13,3.9706,4.1093,3.9508,4.0498,71805,0
2015-10-14,4.0399,4.1093,3.9607,4.0201,189056,0
2015-10-15,4.0399,4.1489,3.9607,4.1291,18885,0
2015-10-16,4.1093,4.1093,3.8914,3.9013,74936,0
2015-10-19,3.9508,4.0697,3.9112,3.9508,24945,0
2015-10-20,3.9805,3.9805,3.7825,3.8716,64367,0
2015-10-21,3.8617,3.8716,3.7627,3.7627,39387,0
2015-10-22,3.832,3.9409,3.7627,3.8122,21410,0
2015-10-23,3.9805,4.0399,3.7924,4.0003,44638,0
2015-10-26,4.0498,4.1885,3.9805,4.0697,33327,0
2015-10-27,4.0597,4.1687,3.9904,4.03,28985,0
2015-10-28,4.0796,4.1588,4.0003,4.0895,107657,0
2015-10-29,4.0201,4.0994,3.9211,4.0201,31408,0
2015-10-30,3.9508,4.0697,3.8617,4.0697,65543,0
2015-11-02,4.0994,4.1588,3.832,3.9211,238394,0
2015-11-03,3.9805,4.0399,3.8617,3.9112,33226,0
2015-11-04,3.9409,4.0201,3.8518,3.9013,43467,0
2015-11-05,3.8914,3.9409,3.7726,3.8716,172190,0
2015-11-06,3.8914,3.8914,3.7627,3.7726,8382,0
2015-11-09,3.832,3.832,3.535,3.6241,35627,0
2015-11-10,3.6934,3.7132,3.4161,3.5548,87358,0
2015-11-11,3.4755,3.4854,3.2874,3.4359,25753,0
2015-11-12,3.3468,3.4557,3.2973,3.3171,17371,0
2015-11-13,3.3963,3.3963,3.2181,3.2577,44739,0
2015-11-16,3.228,3.3468,3.228,3.3171,230564,0
2015-11-17,3.3171,3.3864,3.2973,3.3171,48476,0
2015-11-18,3.2874,3.2874,3.2478,3.2478,8685,0
2015-11-19,3.2577,3.2676,3.2082,3.2577,21915,0
2015-11-20,3.2478,3.2478,3.1686,3.1686,30196,0
2015-11-23,3.2082,3.2181,3.1983,3.2181,3939,0
2015-11-24,3.2181,3.2379,3.1092,3.1191,24743,0
2015-11-25,3.1785,3.2181,3.1389,3.1587,39892,0
2015-11-27,3.1884,3.1884,3.129,3.1389,1717,0
2015-11-30,3.1587,3.1884,3.0894,3.1686,29792,0
2015-12-01,3.1686,3.1884,3.1191,3.1488,11477,0
2015-12-02,3.1488,3.1488,3.1092,3.1191,2030,0
2015-12-03,3.0696,3.2181,3.0696,3.0795,68571,0
2015-12-04,3.1686,3.2676,3.0795,3.1686,95235,0
2015-12-07,3.0993,3.129,3.0795,3.0993,16563,0
2015-12-08,3.0696,3.1191,3.03,3.0795,16911,0
2015-12-09,3.1389,3.1389,3.0498,3.0597,309741,0
2015-12-10,3.1191,3.1191,3.0201,3.0399,19491,0
2015-12-11,3.0399,3.0993,2.9408,2.9408,79783,0
2015-12-14,3.0003,3.0993,2.9309,2.9507,20937,0
2015-12-15,3.0003,3.0498,2.9507,2.9904,15856,0
2015-12-16,2.9507,3.0498,2.9507,2.9804,9089,0
2015-12-17,3.0003,3.0399,2.8814,3.0003,1172208,0
2015-12-18,3.0102,3.0894,2.9705,3.0399,51809,0
2015-12-21,3.0597,3.0993,2.8814,2.9012,86752,0
2015-12-22,2.9804,3.0597,2.8814,2.9408,27412,0
2015-12-23,2.9705,3.0696,2.9012,2.9804,158153,0
2015-12-24,2.9705,3.0201,2.9408,2.9408,30267,0
2015-12-28,2.9705,3.0003,2.8022,2.9606,71743,0
2015-12-29,2.9309,2.9507,2.9161,2.921,31437,0
2015-12-30,2.9408,2.9507,2.8022,2.8517,38438,0
2015-12-31,2.8517,2.9111,2.7428,2.9111,19626,0
2016-01-04,2.921,2.9408,2.8121,2.8319,15129,0
2016-01-05,2.7428,2.7923,2.7329,2.7725,38355,0
2016-01-06,2.6834,2.7725,2.525,2.6141,67100,0
2016-01-07,2.5547,2.5547,2.4755,2.525,33488,0
2016-01-08,2.4953,2.5349,2.4358,2.4854,100542,0
2016-01-11,2.4557,2.5745,2.4458,2.4458,51555,0
2016-01-12,2.5151,2.5547,2.2972,2.4557,140232,0
2016-01-13,2.5052,2.5646,2.4507,2.4953,26999,0
2016-01-14,2.4953,2.5368,2.416,2.4458,9927,0
2016-01-15,2.3764,2.4358,2.3269,2.4061,68683,0
2016-01-19,2.4755,3.2379,2.3566,2.3764,96750,0
2016-01-20,2.3368,2.3566,2.2477,2.2675,57392,0
2016-01-21,2.317,2.3269,2.2972,2.317,26114,0
2016-01-22,2.2675,2.4061,2.2565,2.3467,85401,0
2016-01-25,2.3467,2.3468,2.2576,2.2873,83832,0
2016-01-26,2.3269,2.3566,2.1784,2.1784,25021,0
2016-01-27,2.2675,2.3962,2.2576,2.2774,84691,0
2016-01-28,2.3071,2.3071,2.2378,2.2576,51510,0
2016-01-29,2.2873,2.2873,2.1586,2.1784,35564,0
2016-02-01,2.2774,2.3933,2.2576,2.2972,60405,0
2016-02-02,2.2972,2.3367,2.1883,2.2675,82736,0
2016-02-03,2.2972,2.5239,2.2972,2.5052,127412,0
2016-02-04,2.5745,2.9904,2.5678,2.9705,446736,0
2016-02-05,3.0102,3.327,3.0102,3.1686,226768,0
2016-02-08,3.327,3.9607,3.327,3.5845,524874,0
2016-02-09,3.525,3.8271,3.4706,3.7033,439303,0
2016-02-10,3.7033,3.9112,3.6637,3.8419,482368,0
2016-02-11,3.8518,3.9112,3.6934,3.8617,174754,0
2016-02-12,3.9211,4.2677,3.832,4.1489,269783,0
2016-02-16,4.2083,4.2083,4.0597,4.1588,278711,0
2016-02-17,4.1588,4.1588,3.7429,4.0102,248920,0
2016-02-18,3.9607,3.9607,3.7924,3.8122,199939,0
2016-02-19,3.7726,3.8815,3.6736,3.7231,270634,0
2016-02-22,3.7528,3.9112,3.7231,3.7825,202436,0
2016-02-23,3.8023,3.8518,3.6439,3.6439,79623,0
2016-02-24,3.6439,3.6637,3.5385,3.6637,26997,0
2016-02-25,3.6637,3.6934,3.5567,3.6637,64568,0
2016-02-26,3.6637,3.7627,3.5548,3.634,71216,0
2016-02-29,3.7033,3.7033,3.5827,3.634,41183,0
2016-03-01,3.7627,3.7627,3.6043,3.6241,166871,0
2016-03-02,3.6538,3.6538,3.525,3.5647,61769,0
2016-03-03,3.5845,3.6538,3.5647,3.6043,154985,0
2016-03-04,3.6241,3.6736,3.535,3.6439,147763,0
2016-03-07,3.5151,3.8023,3.4953,3.7132,200003,0
2016-03-08,3.7528,3.7924,3.6142,3.7924,43945,0
2016-03-09,3.7627,4.0796,3.7132,4.0003,185676,0
2016-03-10,4.03,4.1488,3.8716,3.8716,88537,0
2016-03-11,3.7924,4.0281,3.7924,3.9607,70015,0
2016-03-14,3.9508,4.0102,3.8221,3.8221,53744,0
2016-03-15,3.733,3.832,3.6439,3.6538,41011,0
2016-03-16,3.6835,3.8122,3.6241,3.7528,57828,0
2016-03-17,3.7627,3.9508,3.7528,3.8023,227708,0
2016-03-18,3.8122,4.0498,3.8122,3.9508,291374,0
2016-03-21,4.0003,4.0994,3.9508,3.9805,76141,0
2016-03-22,3.9409,4.0003,3.8618,3.9508,58099,0
2016-03-23,3.9805,4.0102,3.8122,3.8122,39198,0
2016-03-24,3.7726,3.9409,3.629,3.8419,219518,0
2016-03-28,3.9607,3.9607,3.733,3.8122,55499,0
2016-03-29,3.7627,4.0498,3.6637,4.0201,67203,0
2016-03-30,4.0102,4.0697,3.9607,4.0003,127226,0
2016-03-31,3.9607,4.0583,3.931,4.0102,117485,0
2016-04-01,3.9211,4.1588,3.7331,4.1291,624866,0
2016-04-04,4.1093,4.238,4.0597,4.1489,115136,0
2016-04-05,4.0994,4.1786,4.0597,4.1786,92900,0
2016-04-06,4.2479,4.4261,4.0697,4.0994,93408,0
2016-04-07,4.0399,4.0895,3.7726,3.9013,46694,0
2016-04-08,3.8914,3.9805,3.6274,3.8914,379622,0
2016-04-11,4.0796,5.1291,4.0796,4.9113,1162221,0
2016-04-12,4.9113,5.644,4.8024,5.6242,768638,0
2016-04-13,5.6242,6.1094,5.6242,5.9312,1068723,0
2016-04-14,5.9312,6.1391,5.852,6.0005,629805,0
2016-04-15,5.951,6.2282,5.7926,6.149,825279,0
2016-04-18,6.1886,6.5748,6.0005,6.4956,292903,0
2016-04-19,6.555,7.9512,6.555,7.565,851103,0
2016-04-20,7.6145,7.6244,7.0803,7.3174,309537,0
2016-04-21,7.258,7.7134,7.1392,7.258,172788,0
2016-04-22,7.3075,7.3373,6.5352,6.9313,315233,0
2016-04-25,6.9313,7.0303,6.6837,6.9016,94712,0
2016-04-26,6.86,7.04,6.75,7,188804,0
2016-04-27,6.93,7.21,6.866,7.02,144700,0
2016-04-28,7.06,7.43,7.01,7.19,149563,0
2016-04-29,7.1,7.4,6.82,6.89,186338,0
2016-05-02,6.84,6.99,6.734,6.86,146716,0
2016-05-03,6.86,6.9,6.5,6.52,132303,0
2016-05-04,6.48,6.65,6.36,6.4,97811,0
2016-05-05,6.38,6.57,6.32,6.34,70015,0
2016-05-06,6.4,6.75,6.4,6.74,232449,0
2016-05-09,6.67,6.7,6.37,6.38,63922,0
2016-05-10,6.35,6.8,6.12,6.74,100339,0
2016-05-11,6.68,6.77,6.5,6.53,124104,0
2016-05-12,6.57,6.6635,6.43,6.48,98293,0
2016-05-13,6.64,6.7899,6.42,6.49,147255,0
2016-05-16,6.51,6.75,6.51,6.51,141102,0
2016-05-17,6.49,6.62,6.49,6.57,50024,0
2016-05-18,6.49,6.66,6.35,6.41,128993,0
2016-05-19,6.44,6.51,6.19,6.42,43484,0
2016-05-20,6.41,6.69,6.41,6.57,39305,0
2016-05-23,6.77,7.2,6.35,6.99,389881,0
2016-05-24,7.1,7.11,6.7699,6.9,109999,0
2016-05-25,6.97,6.97,6.6,6.78,128958,0
2016-05-26,6.71,6.78,6.5597,6.67,66149,0
2016-05-27,6.7,6.7,6.55,6.57,33946,0
2016-05-31,6.58,6.6806,6.04,6.45,284648,0
2016-06-01,6.45,6.48,6.271,6.39,109953,0
2016-06-02,6.4,6.56,6.32,6.48,47382,0
2016-06-03,6.46,6.83,6.45,6.78,121031,0
2016-06-06,7.01,7.4499,6.87,7.17,158785,0
2016-06-07,7.19,7.64,6.881,7.54,250694,0
2016-06-08,7.55,7.65,7.24,7.33,97181,0
2016-06-09,7.33,7.4,7.0191,7.31,220182,0
2016-06-10,7.24,7.35,6.9601,7.13,192402,0
2016-06-13,7.12,7.13,6.8,6.88,107256,0
2016-06-14,6.87,6.87,6.4501,6.54,136072,0
2016-06-15,6.56,7.0128,6.56,6.84,125677,0
2016-06-16,6.81,6.83,6.61,6.76,136594,0
2016-06-17,6.74,6.91,6.61,6.88,116977,0
2016-06-20,6.97,6.9899,6.8,6.84,60760,0
2016-06-21,6.79,6.95,6.71,6.9,71591,0
2016-06-22,6.87,6.97,6.76,6.9,30120,0
2016-06-23,6.92,7.17,6.92,7.15,183011,0
2016-06-24,6.94,6.94,6.79,6.89,75851,0
2016-06-27,6.73,6.73,6.23,6.66,138753,0
2016-06-28,6.72,6.86,6.7,6.75,54848,0
2016-06-29,6.88,7.16,6.8,7.09,28190,0
2016-06-30,7.1,7.17,6.96,7.14,79483,0
2016-07-01,7.18,7.43,7.11,7.24,150319,0
2016-07-05,7.19,7.35,7,7.21,45134,0
2016-07-06,7.1,7.25,6.83,7.17,73357,0
2016-07-07,7.09,7.21,6.93,7.1,59774,0
2016-07-08,7.23,7.23,7.03,7.18,48960,0
2016-07-11,7.24,7.25,7.12,7.13,73947,0
2016-07-12,7.11,7.8,7.11,7.38,274269,0
2016-07-13,7.39,7.68,7.33,7.42,71788,0
2016-07-14,7.35,7.57,7.3,7.46,140331,0
2016-07-15,7.46,7.7,7.4,7.65,242326,0
2016-07-18,7.69,8.13,7.69,7.82,207744,0
2016-07-19,7.71,7.8,7.52,7.76,51627,0
2016-07-20,7.69,7.93,7.6,7.71,65097,0
2016-07-21,7.59,7.684,7.38,7.53,104533,0
2016-07-22,7.44,7.7,7.101,7.56,139297,0
2016-07-25,7.71,7.71,7.35,7.37,43876,0
2016-07-26,7.25,7.648,6.37,7.54,116735,0
2016-07-27,7.4,7.95,7.374,7.76,79951,0
2016-07-28,7.69,7.9611,7.69,7.83,70043,0
2016-07-29,7.92,8.19,7.7,8.15,78842,0
2016-08-01,8.15,8.15,7.41,7.75,199915,0
2016-08-02,7.62,7.97,7.61,7.89,175011,0
2016-08-03,7.81,8.2196,7.81,8.05,146587,0
2016-08-04,8.14,8.28,8,8.25,1924701,0
2016-08-05,8.37,8.46,8.216,8.28,230473,0
2016-08-08,8.23,8.499,8.23,8.39,133393,0
2016-08-09,8.42,8.48,8.28,8.37,131886,0
2016-08-10,8.42,8.48,8.39,8.43,93824,0
2016-08-11,8.5,8.6,8.4201,8.57,64028,0
2016-08-12,8.64,8.89,8.45,8.58,374142,0
2016-08-15,8.6,8.96,8.5458,8.79,72314,0
2016-08-16,8.78,8.84,8.61,8.74,65796,0
2016-08-17,8.72,8.85,8.55,8.76,37635,0
2016-08-18,8.78,8.8,8.64,8.72,37895,0
2016-08-19,8.69,8.83,8.52,8.71,68075,0
2016-08-22,8.73,8.85,8.28,8.45,152121,0
2016-08-23,8.45,8.66,8.44,8.5,195785,0
2016-08-24,8.42,8.59,8.16,8.24,139910,0
2016-08-25,8.15,8.3,7.79,8.15,137925,0
2016-08-26,8.08,8.32,7.87,8.01,73731,0
2016-08-29,7.97,8.3,7.97,8.23,87589,0
2016-08-30,8.23,8.31,8.11,8.18,87677,0
2016-08-31,8.05,8.3,7.74,8.15,114502,0
2016-09-01,8.13,8.14,8.0101,8.1,45290,0
2016-09-02,8.19,8.28,8.14,8.1999,37114,0
2016-09-06,8.28,8.49,8.09,8.49,133312,0
2016-09-07,8.43,8.66,8.4099,8.61,79367,0
2016-09-08,8.67,8.7,8.46,8.54,52621,0
2016-09-09,8.42,8.45,8.19,8.27,37104,0
2016-09-12,8.08,8.6,7.9,8.53,159386,0
2016-09-13,8.45,8.54,8.16,8.4,153743,0
2016-09-14,8.49,8.6,8.31,8.48,215790,0
2016-09-15,8.47,8.7699,8.34,8.7,90053,0
2016-09-16,8.71,8.71,8.19,8.26,73843,0
2016-09-19,8.3,8.56,8.28,8.39,47992,0
2016-09-20,8.41,8.585,8.31,8.52,48114,0
2016-09-21,8.54,8.65,8.4,8.63,79701,0
2016-09-22,8.5518,8.7,8.5518,8.6,71952,0
2016-09-23,8.57,8.57,8.26,8.38,76116,0
2016-09-26,8.24,8.42,8.16,8.29,9515,0
2016-09-27,8.28,8.43,8.15,8.41,18661,0
2016-09-28,8.36,8.57,8.3,8.41,13297,0
2016-09-29,8.28,8.42,8.28,8.33,11045,0
2016-09-30,8.43,8.5,8.06,8.34,100302,0
2016-10-03,8.3,8.52,8.1364,8.37,96055,0
2016-10-04,8.32,8.4049,8.25,8.31,27272,0
2016-10-05,8.37,8.45,8.27,8.41,55771,0
2016-10-06,8.32,8.42,8.24,8.4,25506,0
2016-10-07,8.39,8.43,8.27,8.28,62141,0
2016-10-10,8.44,8.48,8.29,8.38,13346,0
2016-10-11,8.34,8.7,8.26,8.44,98278,0
2016-10-12,8.4,8.61,8.31,8.35,116486,0
2016-10-13,8.25,8.37,8.21,8.28,42651,0
2016-10-14,8.36,8.465,8.1982,8.37,139563,0
2016-10-17,8.4,8.59,8.32,8.5,82679,0
2016-10-18,8.63,8.64,8.48,8.52,80129,0
2016-10-19,8.58,8.625,8.45,8.51,101298,0
2016-10-20,8.51,8.56,8.4,8.56,89570,0
2016-10-21,8.55,8.66,8.54,8.61,43781,0
2016-10-24,8.6,8.72,8.5,8.67,52044,0
2016-10-25,8.71,8.72,8.62,8.66,43797,0
2016-10-26,8.61,8.66,8.52,8.61,63243,0
2016-10-27,8.68,8.7,8.3,8.33,75989,0
2016-10-28,8.2,8.46,8,8.38,220664,0
2016-10-31,8.48,8.59,8.25,8.34,74153,0
2016-11-01,8.36,8.38,8.2,8.24,77658,0
2016-11-02,8.18,8.39,8.18,8.23,60485,0
2016-11-03,8.24,8.44,8.24,8.33,107899,0
2016-11-04,8.34,8.6,8.32,8.53,42477,0
2016-11-07,8.65,8.65,8.4,8.47,38355,0
2016-11-08,8.46,8.5167,8.4,8.45,6954,0
2016-11-09,8.35,8.51,8.3,8.43,95996,0
2016-11-10,8.42,8.5,8.35,8.47,21531,0
2016-11-11,8.45,8.5,8.35,8.46,59750,0
2016-11-14,8.6,8.6,8.25,8.3,62705,0
2016-11-15,8.31,8.44,8.15,8.22,50851,0
2016-11-16,8.14,8.24,8,8.11,113050,0
2016-11-17,8.07,8.15,7.67,7.69,42299,0
2016-11-18,7.66,7.7781,6.871,6.9,78826,0
2016-11-21,7.5,7.645,7.15,7.25,263293,0
2016-11-22,7.19,7.39,7,7.07,119103,0
2016-11-23,6.95,7.155,6.42,6.66,608192,0
2016-11-25,6.48,6.65,6.36,6.5,193764,0
2016-11-28,6.54,6.675,6.41,6.51,764283,0
2016-11-29,6.45,6.53,6.16,6.35,262071,0
2016-11-30,6.33,6.45,6.101,6.43,373301,0
2016-12-01,6.47,6.73,6.3507,6.48,272255,0
2016-12-02,6.46,6.64,6.43,6.56,118415,0
2016-12-05,6.57,6.64,6.4,6.6,276222,0
2016-12-06,6.56,6.7,6.56,6.6,376903,0
2016-12-07,6.65,6.67,6.59,6.61,89796,0
2016-12-08,6.6,6.69,6.6,6.64,14224,0
2016-12-09,6.57,6.7,6.57,6.69,66593,0
2016-12-12,6.71,6.72,6.64,6.68,71179,0
2016-12-13,6.69,6.7,6.64,6.6789,36622,0
2016-12-14,6.69,6.69,6.6,6.67,117562,0
2016-12-15,6.64,6.8,6.62,6.78,105171,0
2016-12-16,6.75,6.85,6.66,6.76,171570,0
2016-12-19,6.83,6.83,6.6101,6.74,111631,0
2016-12-20,6.77,6.79,6.71,6.75,83405,0
2016-12-21,6.98,7.97,6.98,7.55,552324,0
2016-12-22,7.54,7.6,7.4,7.43,109698,0
2016-12-23,7.37,7.47,7.29,7.43,44105,0
2016-12-27,7.38,7.4,6.97,7.22,118018,0
2016-12-28,7.22,7.22,7.08,7.08,80104,0
2016-12-29,7.08,7.21,7.08,7.17,56073,0
2016-12-30,7.12,7.2,6.927,7.15,31085,0
2017-01-03,7.15,7.21,6.8101,6.88,187269,0
2017-01-04,6.84,6.9053,6.43,6.68,127004,0
2017-01-05,6.66,6.68,6.23,6.34,271854,0
2017-01-06,6.28,6.39,6.11,6.18,40599,0
2017-01-09,6.09,6.23,5.65,5.82,341005,0
2017-01-10,5.72,5.86,5.6579,5.76,276942,0
2017-01-11,5.78,5.78,4.9389,5.02,419470,0
2017-01-12,5.11,5.154,4.23,4.41,794323,0
2017-01-13,4.94,4.95,4.4,4.8,653973,0
2017-01-17,4.61,5.02,4.61,4.86,469323,0
2017-01-18,4.9,4.9,4.82,4.85,69515,0
2017-01-19,4.84,5.03,4.6631,4.68,288065,0
2017-01-20,4.72,4.74,4.548,4.59,411760,0
2017-01-23,4.6,4.65,4.451,4.5,64554,0
2017-01-24,4.54,5.39,4.54,5.29,908790,0
2017-01-25,5.28,5.65,4.61,5.38,704047,0
2017-01-26,5.09,5.39,4.96,5.26,542007,0
2017-01-27,5.1,5.19,4.64,4.76,468855,0
2017-01-30,4.76,4.89,4.35,4.64,479163,0
2017-01-31,4.58,4.679,4.48,4.51,414591,0
2017-02-01,4.55,4.59,4.48,4.57,298212,0
2017-02-02,4.59,4.77,4.55,4.71,304322,0
2017-02-03,4.71,4.71,4.58,4.65,251627,0
2017-02-06,4.51,4.82,4.51,4.79,206722,0
2017-02-07,4.77,4.77,4.65,4.67,151653,0
2017-02-08,4.66,4.73,4.65,4.68,115834,0
2017-02-09,4.7,4.705,4.62,4.69,175311,0
2017-02-10,4.66,4.77,4.66,4.71,171773,0
2017-02-13,4.73,4.87,4.73,4.8192,148630,0
2017-02-14,4.79,4.9,4.79,4.87,131198,0
2017-02-15,4.88,4.99,4.88,4.97,119364,0
2017-02-16,4.95,5,4.95,4.99,143261,0
2017-02-17,4.97,5.15,4.96,5.11,127311,0
2017-02-21,5.15,5.2299,5.15,5.2,259858,0
2017-02-22,5.22,5.2393,5.2,5.21,268851,0
2017-02-23,5.22,5.23,5,5.09,212158,0
2017-02-24,5.04,5.1,3.03,3.32,1946763,0
2017-02-27,3.31,3.37,2.2,2.44,4508799,0
2017-02-28,2.5,3.23,2.4399,2.9,2254105,0
2017-03-01,2.99,3.1699,2.9,2.94,1391025,0
2017-03-02,2.94,2.99,2.74,2.94,496320,0
2017-03-03,2.95,2.96,2.82,2.89,242618,0
2017-03-06,2.93,2.99,2.76,2.78,215416,0
2017-03-07,2.79,2.79,2.52,2.59,372804,0
2017-03-08,2.6,2.725,2.54,2.56,214314,0
2017-03-09,2.56,2.72,2.52,2.56,382490,0
2017-03-10,2.56,2.65,2.5,2.61,453298,0
2017-03-13,2.6,2.6211,2.41,2.46,588701,0
2017-03-14,2.44,2.44,2.2686,2.2901,352463,0
2017-03-15,2.3,2.34,2.1795,2.18,652443,0
2017-03-16,2.18,2.32,2.16,2.19,778175,0
2017-03-17,2.21,2.29,2.17,2.2,698181,0
2017-03-20,2.19,2.28,2.16,2.17,373579,0
2017-03-21,2.19,2.29,2.16,2.19,275151,0
2017-03-22,2.21,2.25,2.185,2.2,281073,0
2017-03-23,2.21,2.34,2.2,2.26,345777,0
2017-03-24,2.28,2.59,2.26,2.58,642243,0
2017-03-27,2.63,2.85,2.5603,2.68,780144,0
2017-03-28,2.74,3.11,2.67,3.02,1402319,0
2017-03-29,3.09,3.32,2.911,3.03,604885,0
2017-03-30,3.01,3.0998,2.95,3.02,230254,0
2017-03-31,3.03,3.15,2.9845,3.129,171262,0
2017-04-03,3.15,3.65,3.112,3.44,1019463,0
2017-04-04,3.47,3.7,3.3714,3.66,823809,0
2017-04-05,3.69,3.8154,3.627,3.7,647296,0
2017-04-06,3.67,4.42,3.67,4.21,1620316,0
2017-04-07,4.2,4.65,4.11,4.5,1252059,0
2017-04-10,4.45,4.6,3.5,4.03,1367939,0
2017-04-11,3.99,4.19,3.9,4.18,356432,0
2017-04-12,4.15,4.42,4,4.03,194674,0
2017-04-13,4,4.0679,3.86,3.9,185522,0
2017-04-17,4,4,3.82,3.92,184775,0
2017-04-18,3.88,3.98,3.8542,3.9393,251562,0
2017-04-19,3.94,4.079,3.88,3.96,352202,0
2017-04-20,3.97,4.06,3.89,3.92,232204,0
2017-04-21,3.9,4,3.75,3.84,332479,0
2017-04-24,3.87,3.95,3.8,3.8,184720,0
2017-04-25,3.82,3.89,3.6,3.65,205309,0
2017-04-26,3.62,3.719,3.4222,3.54,341564,0
2017-04-27,3.56,3.57,3.3,3.3,551588,0
2017-04-28,3.32,3.5,3.315,3.37,313862,0
2017-05-01,3.4,3.54,3.3144,3.53,208952,0
2017-05-02,3.55,3.58,3.28,3.36,284210,0
2017-05-03,3.39,3.39,3.12,3.25,293394,0
2017-05-04,3.24,3.2924,3.16,3.17,64902,0
2017-05-05,3.2,3.27,3.1,3.22,183357,0
2017-05-08,3.25,3.34,3.18,3.23,203860,0
2017-05-09,3.26,3.2893,3.1389,3.18,434696,0
2017-05-10,3.2,3.29,3.135,3.14,355737,0
2017-05-11,3.15,3.485,3.1301,3.44,1748060,0
2017-05-12,3.47,3.69,3.45,3.63,373677,0
2017-05-15,3.63,3.7382,3.63,3.65,211807,0
2017-05-16,3.67,3.68,3.14,3.2,984488,0
2017-05-17,3.21,3.27,2.94,2.98,569917,0
2017-05-18,2.96,2.98,2.68,2.91,792935,0
2017-05-19,2.98,3.2,2.97,3.16,558336,0
2017-05-22,3.16,3.21,3.02,3.13,391289,0
2017-05-23,3.14,3.23,3.07,3.17,243430,0
2017-05-24,3.14,3.186,3.1,3.13,437658,0
2017-05-25,3.14,3.19,2.89,3.1,681621,0
2017-05-26,3.11,3.18,3.08,3.11,184490,0
2017-05-30,3.11,3.199,2.95,2.99,366279,0
2017-05-31,3.02,3.16,3,3.12,1273408,0
2017-06-01,3.11,3.19,3.06,3.08,136283,0
2017-06-02,3.1,3.18,3.03,3.17,163417,0
2017-06-05,3.15,3.255,3.15,3.22,302196,0
2017-06-06,3.22,3.271,3.12,3.24,232769,0
2017-06-07,3.4,3.58,3.21,3.3,839825,0
2017-06-08,3.29,3.41,3.2501,3.38,181757,0
2017-06-09,3.38,3.49,3.33,3.48,59346,0
2017-06-12,3.47,3.54,3.405,3.48,54400,0
2017-06-13,3.51,3.51,3.32,3.38,128402,0
2017-06-14,3.38,3.41,3.25,3.31,73448,0
2017-06-15,3.3,3.3,3.05,3.21,89851,0
2017-06-16,3.23,3.356,3.17,3.19,194632,0
2017-06-19,3.2,3.3,3.14,3.15,162623,0
2017-06-20,3.14,3.28,3.02,3.05,89957,0
2017-06-21,3.06,3.21,3.04,3.19,95437,0
2017-06-22,3.17,3.21,3.03,3.08,35645,0
2017-06-23,3.11,3.2,3.051,3.17,42755,0
2017-06-26,3.1457,3.203,3.1,3.15,26590,0
2017-06-27,3.17,3.3011,3.11,3.24,115984,0
2017-06-28,3.24,3.41,3.2,3.2,340226,0
2017-06-29,3.23,3.34,3.17,3.19,30811,0
2017-06-30,3.22,3.31,3.22,3.26,48380,0
2017-07-03,3.28,3.3,3.22,3.25,72116,0
2017-07-05,3.25,3.2989,3.2,3.26,87133,0
2017-07-06,3.25,3.32,3.25,3.29,124314,0
2017-07-07,3.3,3.3,3.09,3.11,109034,0
2017-07-10,3.13,3.28,3.11,3.16,71771,0
2017-07-11,3.18,3.25,3.1,3.15,53165,0
2017-07-12,3.15,3.25,3.15,3.22,93761,0
2017-07-13,3.21,3.22,3.14,3.15,69358,0
2017-07-14,3.17,3.2,3.13,3.15,95858,0
2017-07-17,3.16,3.16,3.08,3.14,64964,0
2017-07-18,3.1999,3.1999,3.1,3.11,62943,0
2017-07-19,3.1,3.19,3.1,3.145,45648,0
2017-07-20,3.13,3.18,3.1,3.14,84667,0
2017-07-21,3.14,3.14,3.11,3.13,23586,0
2017-07-24,3.11,3.33,3.1,3.19,267350,0
2017-07-25,3.29,3.39,3.17,3.17,136124,0
2017-07-26,3.2,3.25,3.16,3.21,117660,0
2017-07-27,3.24,3.27,3.16,3.2,41461,0
2017-07-28,3.23,3.29,3.16,3.19,11227,0
2017-07-31,3.2,3.25,3.15,3.19,62749,0
2017-08-01,3.22,3.33,3.22,3.3,136237,0
2017-08-02,3.31,3.35,3.26,3.32,112479,0
2017-08-03,3.32,3.416,3.32,3.38,175305,0
2017-08-04,3.361,3.4,3.35,3.38,13568,0
2017-08-07,3.37,3.4,3.35,3.35,17679,0
2017-08-08,3.37,3.4,3.19,3.26,65422,0
2017-08-09,3.29,3.34,3.2165,3.32,33795,0
2017-08-10,3.32,3.34,3.11,3.15,50726,0
2017-08-11,3.18,3.18,3.01,3.09,156032,0
2017-08-14,3.12,3.16,2.9,2.99,109558,0
2017-08-15,3,3.07,2.97,3.05,97772,0
2017-08-16,3.02,3.17,3,3.17,43420,0
2017-08-17,3.09,3.18,3.08,3.18,51903,0
2017-08-18,3.17,3.28,3.1605,3.24,102950,0
2017-08-21,3.22,3.28,3.22,3.24,46469,0
2017-08-22,3.23,3.32,3.23,3.23,75545,0
2017-08-23,3.26,3.28,3.22,3.26,40687,0
2017-08-24,3.28,3.33,3.25,3.2793,44649,0
2017-08-25,3.33,3.4092,3.28,3.3399,396603,0
2017-08-28,3.37,3.4,3.33,3.33,190209,0
2017-08-29,3.36,3.44,3.29,3.44,77336,0
2017-08-30,3.45,3.49,3.37,3.46,73655,0
2017-08-31,3.49,3.65,3.47,3.64,501131,0
2017-09-01,3.65,3.97,3.65,3.85,241244,0
2017-09-05,3.96,4.1,3.85,4.06,656804,0
2017-09-06,4.07,4.432,4.011,4.35,783594,0
2017-09-07,4.35,4.439,4.31,4.38,468900,0
2017-09-08,4.41,4.42,4.1,4.15,334712,0
2017-09-11,4.15,4.29,4.11,4.2,163667,0
2017-09-12,4.23,4.3,4.135,4.23,229997,0
2017-09-13,4.23,4.37,4.18,4.35,334594,0
2017-09-14,4.34,4.58,4.3008,4.33,155085,0
2017-09-15,4.32,4.51,4.25,4.45,2416738,0
2017-09-18,4.47,4.78,4.47,4.64,443567,0
2017-09-19,4.66,4.745,4.59,4.7,168271,0
2017-09-20,4.87,4.9,4.55,4.61,463117,0
2017-09-21,4.57,4.64,4.04,4.4,562400,0
2017-09-22,4.38,4.57,4.38,4.49,109007,0
2017-09-25,4.53,4.6,4.519,4.57,704192,0
2017-09-26,4.63,4.89,4.63,4.78,263115,0
2017-09-27,4.81,4.81,4.6207,4.75,134759,0
2017-09-28,4.72,4.8,4.72,4.73,112697,0
2017-09-29,4.74,4.88,4.74,4.81,222367,0
2017-10-02,4.74,4.96,4.74,4.92,227011,0
2017-10-03,4.93,5.04,4.93,5,178453,0
2017-10-04,4.96,5.15,4.89,5.1,394152,0
2017-10-05,5,5.14,4.98,5.12,160400,0
2017-10-06,5.08,5.15,4.86,4.91,301203,0
2017-10-09,4.82,4.83,4.58,4.61,288283,0
2017-10-10,4.61,4.67,4.52,4.555,138311,0
2017-10-11,4.59,4.59,4.44,4.46,164100,0
2017-10-12,4.46,4.53,4.4,4.51,295279,0
2017-10-13,4.48,4.72,4.48,4.63,96063,0
2017-10-16,4.58,4.64,4.51,4.61,167328,0
2017-10-17,4.64,4.75,4.59,4.74,71803,0
2017-10-18,4.77,4.77,4.58,4.6,237620,0
2017-10-19,4.57,4.74,4.57,4.66,109144,0
2017-10-20,4.65,4.65,4.42,4.47,389208,0
2017-10-23,4.52,4.54,4.339,4.38,145055,0
2017-10-24,4.37,4.38,4.28,4.3,190155,0
2017-10-25,4.28,4.35,4.18,4.35,177734,0
2017-10-26,4.39,4.43,4.34,4.42,125156,0
2017-10-27,4.44,4.513,4.44,4.49,210156,0
2017-10-30,4.59,4.6,4.48,4.48,109990,0
2017-10-31,4.49,4.53,4.48,4.5,148206,0
2017-11-01,4.48,4.52,4.48,4.52,74477,0
2017-11-02,4.48,4.71,4.48,4.71,128092,0
2017-11-03,4.62,5,4.58,5,487677,0
2017-11-06,5.07,5.1057,4.8601,5.03,96565,0
2017-11-07,5.04,5.04,4.72,4.7592,170696,0
2017-11-08,4.78,4.8,4.65,4.75,95896,0
2017-11-09,4.75,4.8,4.66,4.68,70998,0
2017-11-10,4.25,4.27,3.465,3.7,669950,0
