Date,Open,High,Low,Close,Volume,OpenInt
2014-09-24,6.4056,6.5583,6.3337,6.4327,29065638,0
2014-09-25,6.3876,6.5042,6.3337,6.3337,2671992,0
2014-09-26,6.3337,6.4773,6.3337,6.4684,2644464,0
2014-09-29,6.3695,6.4414,6.3337,6.4234,5113746,0
2014-09-30,6.4506,6.4953,6.4234,6.4953,2849639,0
2014-10-01,6.4684,6.4953,6.4414,6.4863,2182733,0
2014-10-02,6.4863,6.5042,6.4147,6.4595,2803399,0
2014-10-03,6.4506,6.4773,6.4414,6.4684,827660,0
2014-10-06,6.3695,6.3784,6.3337,6.3426,1581894,0
2014-10-07,6.2977,6.3157,6.2169,6.2618,1170550,0
2014-10-08,6.2888,6.3246,6.1901,6.244,692332,0
2014-10-09,6.244,6.244,6.0822,6.1628,811000,0
2014-10-10,6.1809,6.1809,6.0192,6.0912,912468,0
2014-10-13,6.1539,6.1809,6.0461,6.0822,944708,0
2014-10-14,6.1449,6.1628,6.0372,6.0822,1597384,0
2014-10-15,6.118,6.118,5.9743,6.0013,745743,0
2014-10-16,5.9473,6.0551,5.9473,6.0013,142009,0
2014-10-17,6.0551,6.0912,6.0013,6.0642,440458,0
2014-10-20,6.199,6.2618,6.1628,6.2169,1124467,0
2014-10-21,6.3157,6.3965,6.2796,6.3965,1325538,0
2014-10-22,6.3965,6.4234,6.3246,6.3695,672599,0
2014-10-23,6.3337,6.3426,6.2169,6.2258,427550,0
2014-10-24,6.244,6.3517,6.2169,6.3246,474089,0
2014-10-27,6.2258,6.2528,6.2079,6.2258,367581,0
2014-10-28,6.2796,6.3157,6.244,6.3157,193151,0
2014-10-29,6.2888,6.2888,6.1719,6.2079,125571,0
2014-10-30,6.1092,6.1269,6.0551,6.118,441837,0
2014-10-31,6.1092,6.1092,6.0013,6.0642,341596,0
2014-11-03,6.1719,6.1719,6.0551,6.1001,897955,0
2014-11-04,6.0912,6.1001,6.0282,6.0731,835303,0
2014-11-05,6.1809,6.2079,6.1361,6.2079,455663,0
2014-11-06,6.2258,6.2618,6.2079,6.2348,146221,0
2014-11-07,6.2079,6.2796,6.2079,6.2528,408856,0
2014-11-10,6.2169,6.2258,6.1719,6.2079,415435,0
2014-11-11,6.2348,6.3337,6.2169,6.3337,605878,0
2014-11-12,6.3068,6.3695,6.3068,6.3695,385348,0
2014-11-13,6.3337,6.3426,6.2977,6.3157,163458,0
2014-11-14,6.2618,6.3695,6.2618,6.3695,192896,0
2014-11-17,6.3517,6.3695,6.2888,6.3246,141393,0
2014-11-18,6.3337,6.4863,6.3068,6.4863,1562898,0
2014-11-19,6.5042,6.6123,6.4773,6.5493,2634559,0
2014-11-20,6.4863,6.5403,6.3965,6.4234,577456,0
2014-11-21,6.4506,6.4863,6.4234,6.4863,363383,0
2014-11-24,6.3337,6.3337,6.1628,6.2169,843674,0
2014-11-25,6.2169,6.2528,6.1539,6.1539,438585,0
2014-11-26,6.1449,6.3517,6.1092,6.1809,337160,0
2014-11-28,6.118,6.1719,6.118,6.1449,85880,0
2014-12-01,6.0614,6.0978,6.0068,6.0433,268132,0
2014-12-02,5.7879,5.9338,5.7698,5.8974,738275,0
2014-12-03,5.9247,6.0068,5.9247,5.9884,345976,0
2014-12-04,5.9521,6.1344,5.9338,6.0705,485864,0
2014-12-05,6.0614,6.1982,6.0614,6.0614,216756,0
2014-12-08,6.0524,6.1344,6.0433,6.1252,459771,0
2014-12-09,6.1526,6.2528,6.1161,6.2439,319007,0
2014-12-10,6.3532,6.3714,6.2985,6.3441,1379777,0
2014-12-11,6.4078,6.4534,6.3532,6.4078,622954,0
2014-12-12,6.3987,6.508,6.3532,6.4808,1805456,0
2014-12-15,6.5173,6.581,6.4534,6.4897,541594,0
2014-12-16,6.4897,6.5446,6.4351,6.508,277827,0
2014-12-17,6.5717,6.6266,6.4808,6.6084,618350,0
2014-12-18,6.6903,6.745,6.6448,6.745,382630,0
2014-12-19,6.7907,6.8089,6.7268,6.7724,443549,0
2014-12-22,6.7268,6.7907,6.663,6.7633,275329,0
2014-12-23,6.7542,6.7907,6.6722,6.7542,233575,0
2014-12-24,6.7268,6.7359,6.6539,6.6903,191043,0
2014-12-26,6.7176,6.745,6.6722,6.6813,45016,0
2014-12-29,6.5446,6.5993,6.508,6.508,337644,0
2014-12-30,6.5354,6.581,6.4991,6.5535,175146,0
2014-12-31,6.6175,6.6448,6.581,6.6084,126897,0
2015-01-02,6.5446,6.7085,6.5354,6.663,160046,0
2015-01-05,6.5993,6.6266,6.5354,6.6084,517546,0
2015-01-06,6.581,6.6084,6.5535,6.5626,302283,0
2015-01-07,6.6084,6.6084,6.5626,6.581,107870,0
2015-01-08,6.6448,6.6722,6.5535,6.6539,281684,0
2015-01-09,6.6539,6.6539,6.581,6.6084,109606,0
2015-01-12,6.6266,6.6722,6.581,6.6539,220764,0
2015-01-13,6.6903,6.6996,6.5993,6.6357,110398,0
2015-01-14,6.6996,6.7085,6.6448,6.6813,221127,0
2015-01-15,6.7176,6.7176,6.6448,6.6903,66745,0
2015-01-16,6.7176,6.7176,6.6357,6.6996,140065,0
2015-01-20,6.6539,6.6996,6.6539,6.6813,121644,0
2015-01-21,6.6813,6.7542,6.663,6.7359,339285,0
2015-01-22,6.7724,6.7997,6.7176,6.7542,272190,0
2015-01-23,6.7817,6.7817,6.581,6.663,147519,0
2015-01-26,6.5354,6.5901,6.508,6.5626,244094,0
2015-01-27,6.5264,6.6084,6.508,6.5901,300020,0
2015-01-28,6.5626,6.5626,6.4808,6.5535,120416,0
2015-01-29,6.5535,6.581,6.4897,6.5264,119588,0
2015-01-30,6.6448,6.6448,6.4897,6.5446,165620,0
2015-02-02,6.5901,6.6996,6.5535,6.663,193617,0
2015-02-03,6.6996,6.7997,6.6903,6.7724,207868,0
2015-02-04,6.7724,6.8635,6.7542,6.7724,104895,0
2015-02-05,6.8818,7.0185,6.8727,6.973,164815,0
2015-02-06,6.9911,6.9911,6.7907,6.8635,183718,0
2015-02-09,6.827,6.8818,6.7907,6.8089,293723,0
2015-02-10,6.827,6.8635,6.6084,6.6357,1123161,0
2015-02-11,6.5535,6.5535,6.3896,6.4259,913279,0
2015-02-12,6.4624,6.5717,6.4351,6.4808,759599,0
2015-02-13,6.4351,6.5354,6.4259,6.4534,159973,0
2015-02-17,6.4351,6.4897,6.3896,6.4716,159876,0
2015-02-18,6.5446,6.581,6.4991,6.5717,169941,0
2015-02-19,6.5626,6.6539,6.5354,6.5993,72071,0
2015-02-20,6.6084,6.6084,6.4716,6.5626,176376,0
2015-02-23,6.508,6.5535,6.4716,6.5173,257521,0
2015-02-24,6.4078,6.4897,6.3714,6.4624,846269,0
2015-02-25,6.4351,6.5173,6.417,6.4443,461994,0
2015-02-26,6.4534,6.4808,6.4078,6.4259,115787,0
2015-02-27,6.5173,6.5173,6.3987,6.4534,292309,0
2015-03-02,6.4534,6.508,6.417,6.4443,156557,0
2015-03-03,6.4716,6.4991,6.4534,6.4991,145585,0
2015-03-04,6.508,6.5354,6.4624,6.4808,139004,0
2015-03-05,6.5446,6.5901,6.3987,6.4716,154252,0
2015-03-06,6.3714,6.4624,6.3441,6.3803,164016,0
2015-03-09,6.4078,6.4259,6.3622,6.3987,156667,0
2015-03-10,6.2893,6.3622,6.262,6.28,318487,0
2015-03-11,6.3441,6.3803,6.3075,6.3166,121121,0
2015-03-12,6.4259,6.5626,6.4259,6.5535,273176,0
2015-03-13,6.5264,6.5535,6.4351,6.4716,193966,0
2015-03-16,6.4351,6.4443,6.3803,6.417,125288,0
2015-03-17,6.3987,6.4716,6.3622,6.4259,78991,0
2015-03-18,6.262,6.2985,6.2073,6.2439,687662,0
2015-03-19,6.3987,6.5354,6.28,6.2893,345806,0
2015-03-20,6.335,6.3622,6.3075,6.335,519914,0
2015-03-23,6.5173,6.5626,6.4443,6.4716,1898860,0
2015-03-24,6.6266,6.6357,6.4897,6.6084,864514,0
2015-03-25,6.5446,6.5901,6.4078,6.4624,329241,0
2015-03-26,6.5264,6.5354,6.3714,6.3896,254308,0
2015-03-27,6.3622,6.4259,6.335,6.417,132419,0
2015-03-30,6.4991,6.5354,6.4534,6.4897,180691,0
2015-03-31,6.4351,6.4991,6.4351,6.4624,58145,0
2015-04-01,6.5535,6.6084,6.5535,6.5993,66704,0
2015-04-02,6.6448,6.6722,6.6357,6.6722,118595,0
2015-04-06,6.7176,6.827,6.6722,6.7817,150193,0
2015-04-07,6.7907,6.827,6.745,6.7997,95727,0
2015-04-08,6.745,6.7724,6.5901,6.6266,274056,0
2015-04-09,6.6813,6.6813,6.5626,6.581,74521,0
2015-04-10,6.5689,6.6147,6.5321,6.5872,153798,0
2015-04-13,6.4038,6.4497,6.3669,6.4038,266176,0
2015-04-14,6.4221,6.4497,6.3763,6.4313,88726,0
2015-04-15,6.468,6.468,6.4129,6.4313,115322,0
2015-04-16,6.468,6.5229,6.4497,6.468,101831,0
2015-04-17,6.3945,6.4589,6.3945,6.4497,134613,0
2015-04-20,6.3854,6.4589,6.3394,6.3669,237059,0
2015-04-21,6.3945,6.3945,6.3304,6.3577,78669,0
2015-04-22,6.3304,6.3763,6.3304,6.3763,104985,0
2015-04-23,6.3763,6.4497,6.3213,6.4313,193799,0
2015-04-24,6.4954,6.4954,6.4038,6.4404,157721,0
2015-04-27,6.5229,6.5229,6.4221,6.468,206663,0
2015-04-28,6.5138,6.5229,6.468,6.4954,165896,0
2015-04-29,6.5229,6.5229,6.4497,6.5046,110525,0
2015-04-30,6.4313,6.4497,6.3945,6.4221,148892,0
2015-05-01,6.6606,6.6606,6.4038,6.4404,277729,0
2015-05-04,6.4862,6.5046,6.4404,6.4497,94391,0
2015-05-05,6.4038,6.4129,6.3304,6.3487,179194,0
2015-05-06,6.4221,6.4589,6.3394,6.4221,224965,0
2015-05-07,6.4221,6.4221,6.3763,6.4038,216032,0
2015-05-08,6.477,6.5138,6.4129,6.4313,183226,0
2015-05-11,6.4313,6.4404,6.3669,6.4313,210912,0
2015-05-12,6.3669,6.3669,6.3304,6.3304,119784,0
2015-05-13,6.477,6.4954,6.4313,6.4404,231731,0
2015-05-14,6.4862,6.5046,6.4589,6.468,133959,0
2015-05-15,6.5414,6.5689,6.4862,6.5598,125825,0
2015-05-18,6.789,6.8258,6.7433,6.7983,257887,0
2015-05-19,6.6881,6.7523,6.6513,6.6513,319695,0
2015-05-20,6.6881,6.7066,6.6147,6.6513,183008,0
2015-05-21,6.6513,6.7066,6.6332,6.6513,120663,0
2015-05-22,6.7066,6.7158,6.6147,6.6697,299747,0
2015-05-26,6.6056,6.6881,6.5229,6.5872,172951,0
2015-05-27,6.5781,6.7158,6.5781,6.6606,78805,0
2015-05-28,6.6056,6.6056,6.5414,6.5964,94662,0
2015-05-29,6.6422,6.6422,6.4954,6.5689,112050,0
2015-06-01,6.6147,6.6147,6.5046,6.5229,418882,0
2015-06-02,6.5414,6.6332,6.5321,6.6238,101599,0
2015-06-03,6.6147,6.6332,6.5872,6.6238,59297,0
2015-06-04,6.6881,6.6881,6.5689,6.6238,82404,0
2015-06-05,6.7068,6.772,6.6041,6.6321,317437,0
2015-06-08,6.6787,6.744,6.5948,6.6134,432682,0
2015-06-09,6.688,6.8466,6.688,6.828,151323,0
2015-06-10,6.8,6.8466,6.744,6.7907,78848,0
2015-06-11,6.7161,6.744,6.66,6.7346,73069,0
2015-06-12,6.7533,6.7815,6.6321,6.744,89731,0
2015-06-15,6.5762,6.6227,6.5388,6.6134,185038,0
2015-06-16,6.567,6.6041,6.5294,6.6041,69363,0
2015-06-17,6.4455,6.5108,6.4268,6.5017,233924,0
2015-06-18,6.4736,6.7068,6.4736,6.6041,243035,0
2015-06-19,6.5948,6.6507,6.3429,6.3429,612791,0
2015-06-22,6.5294,6.6507,6.5294,6.6041,310146,0
2015-06-23,6.6414,6.66,6.5574,6.6134,72269,0
2015-06-24,6.5853,6.6227,6.5762,6.6227,91768,0
2015-06-25,6.567,6.6321,6.4547,6.5388,297497,0
2015-06-26,6.5574,6.5762,6.4455,6.4736,60785,0
2015-06-29,6.3709,6.4455,6.3429,6.3709,120820,0
2015-06-30,6.4922,6.5201,6.4641,6.5108,177859,0
2015-07-01,6.5108,6.5108,6.3802,6.4268,104205,0
2015-07-02,6.4922,6.5294,6.4362,6.4547,437830,0
2015-07-06,6.4176,6.483,6.3802,6.4176,79010,0
2015-07-07,6.3242,6.3429,6.2216,6.3149,124038,0
2015-07-08,6.2684,6.2684,6.063,6.1283,368252,0
2015-07-09,6.3057,6.3057,6.1564,6.1564,310362,0
2015-07-10,6.2684,6.3149,6.231,6.287,208515,0
2015-07-13,6.5017,6.567,6.483,6.5482,106990,0
2015-07-14,6.567,6.6227,6.5388,6.5762,85555,0
2015-07-15,6.6134,6.6227,6.5574,6.5574,52231,0
2015-07-16,6.5762,6.6041,6.5294,6.5762,39560,0
2015-07-17,6.567,6.5762,6.5108,6.567,38272,0
2015-07-20,6.5017,6.5294,6.4455,6.5294,89197,0
2015-07-21,6.4362,6.5017,6.3802,6.4176,58964,0
2015-07-22,6.3336,6.3989,6.3149,6.3429,34842,0
2015-07-23,6.3989,6.3989,6.3149,6.3336,53389,0
2015-07-24,6.3802,6.3802,6.287,6.2963,579448,0
2015-07-27,6.3242,6.4081,6.2777,6.3149,55747,0
2015-07-28,6.3149,6.3896,6.287,6.3802,85014,0
2015-07-29,6.3057,6.3149,6.231,6.259,91768,0
2015-07-30,6.3896,6.4176,6.3429,6.3709,143978,0
2015-07-31,6.3896,6.4455,6.3524,6.3896,90053,0
2015-08-03,6.1377,6.1656,6.0912,6.147,149049,0
2015-08-04,5.9977,5.9977,5.8578,5.9044,179463,0
2015-08-05,5.8859,5.9231,5.7926,5.8578,160594,0
2015-08-06,5.979,6.0445,5.979,5.9977,131833,0
2015-08-07,6.0445,6.0725,5.9231,6.0071,77190,0
2015-08-10,6.1377,6.147,6.0912,6.1377,113103,0
2015-08-11,6.0818,6.1097,5.9977,6.0445,109288,0
2015-08-12,6.0259,6.1656,6.0259,6.1377,128647,0
2015-08-13,6.1564,6.2403,6.147,6.1844,56713,0
2015-08-14,6.203,6.231,6.147,6.203,30983,0
2015-08-17,6.1097,6.1564,6.0912,6.147,49206,0
2015-08-18,6.0164,6.0538,5.979,6.0071,141083,0
2015-08-19,5.9419,5.9606,5.8952,5.9324,72470,0
2015-08-20,5.8767,5.9419,5.8767,5.9138,42777,0
2015-08-21,5.8859,5.8859,5.746,5.8018,127789,0
2015-08-24,5.3356,5.5593,5.2515,5.5593,536937,0
2015-08-25,5.6075,5.6262,5.354,5.3633,141706,0
2015-08-26,5.3351,5.3633,5.2411,5.3633,250939,0
2015-08-27,5.2694,5.5041,5.2694,5.4009,195152,0
2015-08-28,5.3727,5.3913,5.3068,5.354,73036,0
2015-08-31,5.3162,5.354,5.2694,5.3162,92625,0
2015-09-01,5.2974,5.429,5.2787,5.3633,184612,0
2015-09-02,5.4947,5.5041,5.4009,5.4947,103803,0
2015-09-03,5.5605,5.6731,5.5416,5.6357,59941,0
2015-09-04,5.5886,5.6075,5.5605,5.5886,82405,0
2015-09-08,5.7483,5.7483,5.598,5.7014,139684,0
2015-09-09,5.7202,5.739,5.617,5.6451,90175,0
2015-09-10,5.6545,5.6545,5.5135,5.5699,77386,0
2015-09-11,5.5886,5.598,5.4571,5.598,111576,0
2015-09-14,5.5416,5.5699,5.4947,5.5416,79743,0
2015-09-15,5.5605,5.6451,5.5041,5.598,104016,0
2015-09-16,5.5699,5.7296,5.5699,5.6262,52275,0
2015-09-17,5.5605,5.5793,5.4947,5.5699,26085,0
2015-09-18,5.476,5.476,5.3633,5.382,109128,0
2015-09-21,5.3162,5.354,5.2598,5.2881,50997,0
2015-09-22,5.091,5.2129,5.0251,5.1659,120626,0
2015-09-23,5.1096,5.1568,5.0534,5.1191,691493,0
2015-09-24,4.9406,4.9406,4.7621,4.7715,111084,0
2015-09-25,4.7621,4.8561,4.7152,4.7245,85705,0
2015-09-28,4.7339,4.7339,4.518,4.5649,135054,0
2015-09-29,4.5365,4.7715,4.5365,4.6306,206757,0
2015-09-30,4.7715,4.8091,4.7621,4.8091,207928,0
2015-10-01,4.7904,4.8278,4.6119,4.6776,68776,0
2015-10-02,4.7058,4.8184,4.6494,4.7525,167043,0
2015-10-05,4.7997,5.0156,4.7997,4.9311,125583,0
2015-10-06,5.0156,5.1191,4.9687,4.9781,174497,0
2015-10-07,5.2317,5.3445,5.2129,5.3445,155439,0
2015-10-08,5.3351,5.354,5.2224,5.2881,58556,0
2015-10-09,5.2881,5.3257,5.2504,5.2881,77294,0
2015-10-12,4.9687,5.0437,4.9311,5.0344,172854,0
2015-10-13,4.8937,4.9593,4.8841,4.9218,69522,0
2015-10-14,5.2036,5.2411,5.0627,5.2036,212612,0
2015-10-15,5.2787,5.382,5.2598,5.3068,129143,0
2015-10-16,5.3068,5.3351,5.2694,5.2787,91880,0
2015-10-19,5.1472,5.2129,5.1191,5.2129,69841,0
2015-10-20,5.1284,5.1753,5.0627,5.1284,63334,0
2015-10-21,5.2224,5.2598,5.1001,5.2036,95179,0
2015-10-22,5.2036,5.2694,5.1753,5.2694,39711,0
2015-10-23,5.2881,5.4102,5.2224,5.4102,54297,0
2015-10-26,5.4197,5.5041,5.3351,5.3445,135318,0
2015-10-27,5.2881,5.3727,5.2598,5.2974,273191,0
2015-10-28,5.2411,5.2881,5.1191,5.1753,102313,0
2015-10-29,5.2224,5.3351,5.1568,5.2504,274360,0
2015-10-30,5.2411,5.3068,5.091,5.2036,85918,0
2015-11-02,4.9687,5.1191,4.9218,5.1191,285536,0
2015-11-03,5.0627,5.2411,5.0627,5.2036,463232,0
2015-11-04,5.2787,5.2881,5.1191,5.1379,132685,0
2015-11-05,5.0815,5.3633,5.0534,5.0627,358151,0
2015-11-06,5.1472,5.2224,4.9687,4.9687,113385,0
2015-11-09,4.9031,4.9311,4.7997,4.9122,169199,0
2015-11-10,4.9781,4.9781,4.8466,4.9031,73249,0
2015-11-11,4.9311,4.9406,4.8373,4.8561,79317,0
2015-11-12,4.8373,4.8749,4.7809,4.8278,110831,0
2015-11-13,4.8561,4.8841,4.7809,4.8184,134465,0
2015-11-16,4.8749,5.1191,4.8561,4.9122,124778,0
2015-11-17,4.8749,4.9218,4.7809,4.7904,230390,0
2015-11-18,4.7715,4.7809,4.7058,4.7715,143941,0
2015-11-19,4.7525,4.8091,4.7245,4.7525,57278,0
2015-11-20,4.7715,4.7715,4.64,4.687,131059,0
2015-11-23,4.6494,4.7433,4.6024,4.6589,177159,0
2015-11-24,4.6119,4.6776,4.5649,4.6776,113599,0
2015-11-25,4.5555,4.6589,4.5273,4.5649,133402,0
2015-11-27,4.6119,4.6119,4.5555,4.5744,102952,0
2015-11-30,4.5744,4.7904,4.5744,4.7525,202390,0
2015-12-01,4.7904,4.9122,4.7715,4.7809,842901,0
2015-12-02,4.6589,4.668,4.5273,4.5555,169122,0
2015-12-03,4.5365,4.6119,4.4708,4.5086,125277,0
2015-12-04,4.4991,4.64,4.4708,4.4991,135955,0
2015-12-07,4.5365,4.5365,4.3958,4.4428,124353,0
2015-12-08,4.3958,4.4146,4.2643,4.2832,141318,0
2015-12-09,4.2643,4.3582,4.2643,4.3582,258391,0
2015-12-10,4.2173,4.3207,4.1892,4.1985,211974,0
2015-12-11,4.2267,4.2267,4.0952,4.1328,115622,0
2015-12-14,4.1235,4.1328,3.9542,4.1328,406215,0
2015-12-15,4.0764,4.1702,4.0202,4.114,320567,0
2015-12-16,3.9731,4.0202,3.9262,4.0107,208352,0
2015-12-17,4.067,4.067,3.9542,3.9637,275107,0
2015-12-18,3.9825,3.9825,3.7852,3.8605,753455,0
2015-12-21,3.8697,3.9074,3.8228,3.8605,208140,0
2015-12-22,3.7759,3.851,3.7664,3.851,428321,0
2015-12-23,3.8417,3.9825,3.8417,3.9262,339731,0
2015-12-24,4.0858,4.1235,4.0764,4.114,363269,0
2015-12-28,4.1422,4.1702,4.067,4.0764,140004,0
2015-12-29,4.1046,4.1046,3.9356,4.0388,203862,0
2015-12-30,3.9167,3.9542,3.8041,3.8134,347199,0
2015-12-31,3.7947,3.8322,3.7664,3.8041,360298,0
2016-01-04,3.7759,3.8791,3.7759,3.8791,347418,0
2016-01-05,4.0295,4.0388,3.8539,3.9356,369129,0
2016-01-06,3.9731,4.0295,3.7994,3.8605,712943,0
2016-01-07,3.8134,3.8228,3.7291,3.7759,153419,0
2016-01-08,3.7947,3.8228,3.7477,3.8041,144824,0
2016-01-11,3.8697,3.8791,3.7291,3.7571,277735,0
2016-01-12,3.7384,3.8134,3.7102,3.8134,141503,0
2016-01-13,3.7384,3.7384,3.5879,3.5974,227565,0
2016-01-14,3.5317,3.6303,3.4564,3.6067,319420,0
2016-01-15,3.4941,3.5599,3.466,3.5223,272043,0
2016-01-19,3.7291,3.7947,3.6349,3.7102,409467,0
2016-01-20,3.7571,3.7664,3.5317,3.7195,330963,0
2016-01-21,3.7384,3.8041,3.7195,3.7571,179099,0
2016-01-22,3.7759,3.851,3.7195,3.7947,336663,0
2016-01-25,3.7007,3.7571,3.6161,3.6632,159416,0
2016-01-26,3.5879,3.7384,3.5693,3.6632,149152,0
2016-01-27,3.6819,3.7195,3.6161,3.6256,125884,0
2016-01-28,3.7384,3.851,3.6913,3.8041,242223,0
2016-01-29,3.7571,3.9167,3.7571,3.8605,325769,0
2016-02-01,3.7947,3.8134,3.7384,3.7947,156725,0
2016-02-02,3.7007,3.7291,3.6538,3.6538,105340,0
2016-02-03,3.7571,3.8322,3.7007,3.8322,332979,0
2016-02-04,3.8791,3.9825,3.8791,3.945,331493,0
2016-02-05,3.9262,3.9825,3.9262,3.9542,128345,0
2016-02-08,3.9825,4.0107,3.9167,3.945,312896,0
2016-02-09,4.0013,4.0295,3.912,3.9731,366040,0
2016-02-10,3.9262,3.9262,3.8134,3.851,175085,0
2016-02-11,3.7102,3.7571,3.6819,3.7571,181868,0
2016-02-12,3.7571,3.7759,3.6913,3.7102,140281,0
2016-02-16,3.7007,3.7571,3.6445,3.7384,152117,0
2016-02-17,3.6256,3.8276,3.6067,3.7947,435069,0
2016-02-18,3.7664,3.8041,3.7477,3.7852,148907,0
2016-02-19,3.7571,3.7664,3.7007,3.7291,52098,0
2016-02-22,3.7571,3.7759,3.7102,3.7102,167680,0
2016-02-23,3.7102,3.7102,3.6445,3.6724,130430,0
2016-02-24,3.6161,3.6724,3.5599,3.6161,938817,0
2016-02-25,3.6161,3.6161,3.5599,3.5879,320988,0
2016-02-26,3.6724,3.7007,3.6349,3.6349,473143,0
2016-02-29,3.6349,3.7102,3.5974,3.6256,192393,0
2016-03-01,3.7477,3.8605,3.7291,3.7947,931170,0
2016-03-02,3.9356,4.0202,3.9262,4.0202,196969,0
2016-03-03,4.0483,4.1328,4.0483,4.1046,80034,0
2016-03-04,4.0764,4.1328,4.0388,4.0764,127379,0
2016-03-07,4.1422,4.2454,4.1328,4.1702,326573,0
2016-03-08,4.1609,4.1702,4.0858,4.1609,102364,0
2016-03-09,4.1985,4.2454,4.1892,4.2454,64833,0
2016-03-10,4.2173,4.2363,4.1516,4.1892,202519,0
2016-03-11,4.1985,4.2267,4.1422,4.1985,85252,0
2016-03-14,4.0952,4.1422,4.0107,4.0388,108540,0
2016-03-15,4.1046,4.114,4.0577,4.0764,88674,0
2016-03-16,4.0858,4.1516,4.0295,4.1516,45834,0
2016-03-17,4.1046,4.1845,4.0858,4.1609,84545,0
2016-03-18,4.1609,4.1985,4.1188,4.1422,68902,0
2016-03-21,4.0952,4.0952,4.0483,4.0764,43233,0
2016-03-22,4.0764,4.0764,4.0107,4.0764,55866,0
2016-03-23,4.0107,4.0107,3.945,3.945,73971,0
2016-03-24,3.9542,3.9637,3.8697,3.9167,58606,0
2016-03-28,3.9542,4.0107,3.9167,3.9731,67944,0
2016-03-29,4.0013,4.1046,3.9825,4.0858,126286,0
2016-03-30,4.114,4.1468,4.0577,4.0952,80852,0
2016-03-31,4.1235,4.1328,4.0107,4.0295,103496,0
2016-04-01,4.051,4.1269,3.9462,4.1269,113166,0
2016-04-04,4.1745,4.2601,4.1175,4.1651,445578,0
2016-04-05,4.07,4.089,3.9938,4.0224,80993,0
2016-04-06,3.9843,4.0414,3.9652,4.0128,114050,0
2016-04-07,3.9748,3.9748,3.9002,3.9462,60790,0
2016-04-08,3.9938,4.0224,3.9652,3.9843,55665,0
2016-04-11,4.0795,4.089,4.0224,4.07,40899,0
2016-04-12,4.1175,4.146,4.0414,4.1366,67971,0
2016-04-13,4.2031,4.2507,4.1745,4.2411,51270,0
2016-04-14,4.2601,4.2601,4.1841,4.1841,63643,0
2016-04-15,4.2697,4.2697,4.2221,4.2507,23099,0
2016-04-18,4.3362,4.4408,4.3172,4.3838,78208,0
2016-04-19,4.4694,4.5357,4.4503,4.5357,140394,0
2016-04-20,4.5835,4.6024,4.5357,4.5835,355917,0
2016-04-21,4.6689,4.726,4.6596,4.7165,122955,0
2016-04-22,4.7355,4.7737,4.707,4.7355,94499,0
2016-04-25,4.6785,4.7545,4.6214,4.7545,135571,0
2016-04-26,4.7737,4.7737,4.6976,4.7451,41919,0
2016-04-27,4.7451,4.7451,4.6596,4.707,40391,0
2016-04-28,4.6785,4.6976,4.6214,4.6596,32574,0
2016-04-29,4.6596,4.6785,4.593,4.6689,50031,0
2016-05-02,4.4408,4.4408,4.3646,4.4122,122839,0
2016-05-03,4.3362,4.3552,4.2124,4.2601,100858,0
2016-05-04,4.2601,4.2697,4.1936,4.2316,64159,0
2016-05-05,4.2886,4.2886,4.1651,4.2601,255762,0
2016-05-06,4.2031,4.2316,4.1841,4.2316,115300,0
2016-05-09,4.1936,4.2031,4.1081,4.1555,65293,0
2016-05-10,4.146,4.2507,4.089,4.2124,98824,0
2016-05-11,4.2221,4.2221,4.1602,4.2031,25634,0
2016-05-12,4.2124,4.2507,4.1366,4.2031,69455,0
2016-05-13,4.146,4.2221,4.1175,4.1651,182342,0
2016-05-16,4.0319,4.1175,4.0224,4.1175,120324,0
2016-05-17,4.0414,4.089,4.0128,4.07,106737,0
2016-05-18,3.7752,3.8037,3.6656,3.7371,292315,0
2016-05-19,3.7371,3.7846,3.6706,3.7562,125514,0
2016-05-20,3.8037,3.8037,3.718,3.7277,66775,0
2016-05-23,3.8608,3.9843,3.8512,3.9368,161126,0
2016-05-24,3.9748,3.9938,3.9368,3.9843,129662,0
2016-05-25,3.8987,3.9274,3.8796,3.9082,77063,0
2016-05-26,3.9082,3.9274,3.8512,3.8987,44267,0
2016-05-27,3.8796,3.8987,3.8226,3.8512,87214,0
2016-05-31,3.8892,3.9557,3.8796,3.9274,171457,0
2016-06-01,3.9274,3.9748,3.8987,3.9557,62493,0
2016-06-02,3.9557,4.0128,3.9274,3.9938,106016,0
2016-06-03,3.9245,4.001,3.9148,4.001,116457,0
2016-06-06,4.0202,4.135,3.9915,4.1063,168935,0
2016-06-07,4.1159,4.1159,4.0585,4.068,95214,0
2016-06-08,4.0776,4.1159,4.0202,4.0297,85176,0
2016-06-09,4.0106,4.0106,3.8957,3.8957,69578,0
2016-06-10,3.8477,3.8957,3.8382,3.8574,60490,0
2016-06-13,3.8382,3.9053,3.8382,3.8477,148000,0
2016-06-14,3.8669,3.8957,3.7617,3.8095,210137,0
2016-06-15,3.7999,3.8287,3.7807,3.7999,67686,0
2016-06-16,3.7043,3.7234,3.6947,3.7043,47501,0
2016-06-17,3.7329,3.7425,3.6947,3.7329,73050,0
2016-06-20,3.8669,3.9053,3.8287,3.8477,89791,0
2016-06-21,3.9053,3.9053,3.8287,3.8382,81510,0
2016-06-22,3.8862,3.9053,3.8287,3.8287,61510,0
2016-06-23,4.068,4.1159,4.0297,4.1159,202519,0
2016-06-24,3.9053,3.9437,3.8669,3.9437,292573,0
2016-06-27,3.7138,3.7329,3.599,3.6373,133975,0
2016-06-28,3.7904,3.7904,3.7043,3.7329,89187,0
2016-06-29,3.7521,3.7713,3.6659,3.7617,115995,0
2016-06-30,3.7329,3.8287,3.6563,3.7329,76099,0
2016-07-01,3.7138,3.7904,3.7138,3.7521,62396,0
2016-07-05,3.6659,3.6659,3.6277,3.6563,75613,0
2016-07-06,3.5893,3.599,3.5415,3.5799,95429,0
2016-07-07,3.6659,3.6947,3.6373,3.6373,58320,0
2016-07-08,3.6851,3.7329,3.6416,3.7138,55710,0
2016-07-11,3.7521,3.7713,3.7138,3.7138,64657,0
2016-07-12,3.7807,3.8095,3.7617,3.7904,89897,0
2016-07-13,3.7521,3.8191,3.7138,3.8095,112122,0
2016-07-14,3.9245,3.9914,3.9245,3.9627,90425,0
2016-07-15,3.9053,3.9532,3.9053,3.9437,19757,0
2016-07-18,3.9532,4.0393,3.9532,4.0393,51469,0
2016-07-19,4.0106,4.0106,3.934,3.9915,48530,0
2016-07-20,3.9627,4.0297,3.9532,4.0297,57881,0
2016-07-21,4.0106,4.0106,3.9437,3.9627,35391,0
2016-07-22,3.9437,3.9532,3.9062,3.9437,184179,0
2016-07-25,3.9437,3.9437,3.8957,3.8957,15158,0
2016-07-26,3.9818,4.0202,3.9627,4.0202,83471,0
2016-07-27,3.9818,4.0202,3.934,3.9915,59789,0
2016-07-28,3.9148,3.9148,3.7904,3.8287,88274,0
2016-07-29,3.8382,3.8574,3.7807,3.8574,46660,0
2016-08-01,3.8574,3.8574,3.8095,3.8287,69079,0
2016-08-02,3.7807,3.8766,3.7715,3.8766,178418,0
2016-08-03,3.8095,3.8382,3.7425,3.7425,264583,0
2016-08-04,3.7904,3.7904,3.7425,3.7425,30082,0
2016-08-05,3.7807,3.8191,3.7713,3.7807,127801,0
2016-08-08,3.7904,3.8382,3.7904,3.8287,81619,0
2016-08-09,3.8191,3.8287,3.8079,3.8287,43039,0
2016-08-10,3.934,3.9818,3.9245,3.9723,161182,0
2016-08-11,3.9627,3.9818,3.9437,3.9818,76540,0
2016-08-12,3.934,3.9915,3.9053,3.9148,21034,0
2016-08-15,3.9148,4.0057,3.8957,4.001,73750,0
2016-08-16,4.0202,4.0202,3.9784,4.001,15544,0
2016-08-17,3.9532,3.9818,3.9148,3.9818,29901,0
2016-08-18,3.9532,3.9532,3.8669,3.9245,42148,0
2016-08-19,3.8862,3.9148,3.8669,3.9053,43589,0
2016-08-22,3.9532,3.9723,3.9245,3.9627,64814,0
2016-08-23,3.9818,4.0297,3.9818,4.0106,65144,0
2016-08-24,4.0106,4.0202,3.9915,3.9915,56402,0
2016-08-25,4.0106,4.0106,3.9532,3.9532,47506,0
2016-08-26,3.9627,4.0106,3.9148,3.9437,39234,0
2016-08-29,3.8669,3.9148,3.8382,3.8477,173923,0
2016-08-30,3.9053,4.1159,3.8766,4.0488,415756,0
2016-08-31,4.0297,4.1063,4.0106,4.0967,166660,0
2016-09-01,4.0585,4.0776,4.0202,4.0297,36417,0
2016-09-02,4.068,4.1541,4.0488,4.1063,59408,0
2016-09-06,4.068,4.1063,4.0393,4.0585,46589,0
2016-09-07,4.0393,4.0776,4.001,4.001,74814,0
2016-09-08,4.0297,4.0393,4.001,4.0202,37952,0
2016-09-09,4.0076,4.0076,3.9011,3.9205,170541,0
2016-09-12,3.8914,3.9689,3.8817,3.9592,53664,0
2016-09-13,3.9108,3.93,3.8091,3.8236,154238,0
2016-09-14,3.8625,3.8769,3.8139,3.8333,49650,0
2016-09-15,3.8333,3.872,3.8043,3.872,38436,0
2016-09-16,3.8625,3.8817,3.7856,3.8527,148813,0
2016-09-19,3.872,3.872,3.8236,3.8236,19251,0
2016-09-20,3.9011,3.9398,3.8914,3.9205,86833,0
2016-09-21,3.8625,3.9785,3.8625,3.9785,77100,0
2016-09-22,3.9495,3.9592,3.9108,3.9592,96082,0
2016-09-23,3.9205,3.9301,3.9107,3.93,46007,0
2016-09-26,3.8817,3.8817,3.843,3.8625,77928,0
2016-09-27,3.7947,3.8527,3.7947,3.8527,65554,0
2016-09-28,3.8043,3.843,3.7849,3.8236,91168,0
2016-09-29,3.7559,3.7849,3.7365,3.7463,107777,0
2016-09-30,3.7463,3.7753,3.7075,3.7753,49455,0
2016-10-03,3.7559,3.7559,3.7171,3.7463,28269,0
2016-10-04,3.7171,3.7559,3.7075,3.7463,156998,0
2016-10-05,3.7171,3.7269,3.6591,3.7075,186539,0
2016-10-06,3.7075,3.7559,3.6882,3.7269,67983,0
2016-10-07,3.7269,3.7269,3.6785,3.6978,22158,0
2016-10-10,3.7365,3.7559,3.7219,3.7463,53480,0
2016-10-11,3.7269,3.8043,3.6688,3.6785,109741,0
2016-10-12,3.7075,3.7171,3.6688,3.6882,54464,0
2016-10-13,3.6785,3.6785,3.6204,3.6785,61036,0
2016-10-14,3.6688,3.6785,3.6301,3.6301,27585,0
2016-10-17,3.6493,3.6785,3.5913,3.6301,82309,0
2016-10-18,3.601,3.6978,3.601,3.6591,243205,0
2016-10-19,3.6107,3.6493,3.6073,3.6397,57867,0
2016-10-20,3.5913,3.601,3.572,3.601,89785,0
2016-10-21,3.601,3.601,3.5623,3.601,63949,0
2016-10-24,3.5817,3.601,3.5721,3.5817,168068,0
2016-10-25,3.5913,3.601,3.572,3.572,141847,0
2016-10-26,3.5623,3.5913,3.5526,3.5623,99465,0
2016-10-27,3.5526,3.5526,3.514,3.514,159379,0
2016-10-28,3.514,3.514,3.4655,3.4849,124159,0
2016-10-31,3.4462,3.4751,3.4171,3.4171,296630,0
2016-11-01,3.4364,3.4849,3.4074,3.4171,855200,0
2016-11-02,3.4171,3.4364,3.4074,3.4268,275085,0
2016-11-03,3.4849,3.514,3.4751,3.4849,255626,0
2016-11-04,3.4655,3.4946,3.4655,3.4849,237465,0
2016-11-07,3.5817,3.6107,3.5623,3.5913,296446,0
2016-11-08,3.601,3.6978,3.601,3.6882,139803,0
2016-11-09,3.6301,3.7171,3.6204,3.6785,138155,0
2016-11-10,3.6785,3.6978,3.6301,3.6882,251491,0
2016-11-11,3.6688,3.6785,3.6493,3.6688,85203,0
2016-11-14,3.6978,3.6978,3.6364,3.6493,60988,0
2016-11-15,3.6397,3.6978,3.6107,3.6978,130669,0
2016-11-16,3.6107,3.6493,3.5913,3.6301,98427,0
2016-11-17,3.6107,3.7075,3.6107,3.6397,52864,0
2016-11-18,3.6591,3.7075,3.6204,3.6882,64963,0
2016-11-21,3.6397,3.7365,3.6397,3.7365,133767,0
2016-11-22,3.7753,3.7947,3.7463,3.7753,148781,0
2016-11-23,3.7171,3.7269,3.6688,3.6785,104720,0
2016-11-25,3.6493,3.6493,3.5817,3.5817,39328,0
2016-11-28,3.5913,3.6397,3.5817,3.601,111844,0
2016-11-29,3.6301,3.6591,3.6107,3.6301,106708,0
2016-11-30,3.6882,3.8043,3.6882,3.7753,350650,0
2016-12-01,3.7947,3.843,3.7947,3.8043,131106,0
2016-12-02,3.8236,3.8285,3.7753,3.8043,107118,0
2016-12-05,3.8527,3.9108,3.8527,3.9011,177771,0
2016-12-06,3.9495,4.0367,3.9398,3.9978,161320,0
2016-12-07,4.0172,4.0403,3.9882,4.0367,55435,0
2016-12-08,4.0269,4.114,4.0172,4.1043,145529,0
2016-12-09,4.114,4.1334,4.0947,4.1043,121719,0
2016-12-12,4.1043,4.114,3.9882,3.9978,140356,0
2016-12-13,4.0172,4.0656,3.9785,4.0367,126163,0
2016-12-14,4.0172,4.0462,3.9689,3.9689,135786,0
2016-12-15,3.8914,3.9205,3.8527,3.9011,94371,0
2016-12-16,3.9276,3.9373,3.8768,3.8981,148676,0
2016-12-19,3.8981,3.9031,3.859,3.8786,93930,0
2016-12-20,3.8296,3.9276,3.8296,3.8786,80128,0
2016-12-21,3.8491,3.8687,3.8198,3.8394,78265,0
2016-12-22,3.9079,3.9471,3.8981,3.9177,42323,0
2016-12-23,3.9079,3.9471,3.9079,3.9276,59817,0
2016-12-27,3.9177,4.0059,3.8687,3.9471,130956,0
2016-12-28,3.996,4.0353,3.9471,3.9667,74465,0
2016-12-29,3.9863,4.045,3.9863,4.0059,77284,0
2016-12-30,3.9863,4.0745,3.9618,4.0255,99544,0
2017-01-03,4.0255,4.0461,3.9569,4.0059,119458,0
2017-01-04,4.0059,4.1822,4.0059,4.1528,569121,0
2017-01-05,4.3291,4.3585,4.2605,4.2801,1301779,0
2017-01-06,4.3193,4.3487,4.2655,4.3291,126887,0
2017-01-09,4.3781,4.476,4.3781,4.4564,350921,0
2017-01-10,4.3878,4.4467,4.3291,4.3878,432745,0
2017-01-11,4.4173,4.5152,4.3683,4.5054,206315,0
2017-01-12,4.476,4.4858,4.4271,4.4663,237723,0
2017-01-13,4.4663,4.4858,4.4467,4.4663,42541,0
2017-01-17,4.4271,4.4564,4.4074,4.4467,184430,0
2017-01-18,4.4173,4.4173,4.3291,4.3487,196183,0
2017-01-19,4.3193,4.3658,4.2899,4.3193,454577,0
2017-01-20,4.2997,4.4368,4.2997,4.3977,180721,0
2017-01-23,4.4271,4.4564,4.4074,4.4368,264217,0
2017-01-24,4.4564,4.6719,4.4564,4.6523,373840,0
2017-01-25,4.6523,4.7013,4.6328,4.7013,242940,0
2017-01-26,4.574,4.7503,4.525,4.5544,387761,0
2017-01-27,4.5152,4.574,4.5152,4.5446,80664,0
2017-01-30,4.4858,4.5396,4.444,4.5152,330045,0
2017-01-31,4.4858,4.5446,4.4467,4.5054,208931,0
2017-02-01,4.4858,4.525,4.4271,4.4663,261528,0
2017-02-02,4.4564,4.476,4.4074,4.4564,178933,0
2017-02-03,4.4271,4.4586,4.4173,4.4368,41157,0
2017-02-06,4.4564,4.5446,4.4564,4.5349,168866,0
2017-02-07,4.476,4.5349,4.4663,4.5054,930140,0
2017-02-08,4.4368,4.5054,4.4368,4.4564,411937,0
2017-02-09,4.4564,4.5054,4.4564,4.476,216345,0
2017-02-10,4.476,4.5765,4.476,4.5642,79046,0
2017-02-13,4.525,4.6622,4.525,4.6328,259400,0
2017-02-14,4.6033,4.6033,4.5446,4.5544,366109,0
2017-02-15,4.4956,4.5642,4.476,4.5349,655675,0
2017-02-16,4.4956,4.5349,4.4956,4.525,124647,0
2017-02-17,4.5054,4.5349,4.4858,4.4858,69376,0
2017-02-21,4.3683,4.3781,4.3291,4.3389,428242,0
2017-02-22,4.2214,4.2899,4.2115,4.2704,392126,0
2017-02-23,4.2508,4.2704,4.2312,4.2409,267960,0
2017-02-24,4.2508,4.2508,4.2115,4.2312,58361,0
2017-02-27,4.1724,4.2115,4.1528,4.1626,307095,0
2017-02-28,4.2115,4.2312,4.1528,4.1724,551871,0
2017-03-01,4.2214,4.2409,4.2068,4.2115,327489,0
2017-03-02,4.2214,4.2214,4.1676,4.1822,433648,0
2017-03-03,4.143,4.2018,4.0745,4.1822,139139,0
2017-03-06,4.1919,4.1919,4.143,4.143,194972,0
2017-03-07,4.1528,4.1822,4.1332,4.1528,198620,0
2017-03-08,4.143,4.1822,4.143,4.1724,179116,0
2017-03-09,4.2704,4.4946,4.2704,4.3095,495446,0
2017-03-10,4.3487,4.3487,4.2899,4.3389,270877,0
2017-03-13,4.3389,4.3487,4.2704,4.3291,206784,0
2017-03-14,4.2801,4.2801,4.2115,4.2508,172791,0
2017-03-15,4.2214,4.2899,4.1919,4.2801,247000,0
2017-03-16,4.3193,4.3193,4.2508,4.2704,858084,0
2017-03-17,4.2899,4.3193,4.2704,4.2801,86332,0
2017-03-20,4.2742,4.3632,4.2742,4.3434,145886,0
2017-03-21,4.3336,4.3632,4.2544,4.2643,140893,0
2017-03-22,4.2841,4.3039,4.2346,4.2643,62148,0
2017-03-23,4.2247,4.3434,4.2247,4.3336,273158,0
2017-03-24,4.2643,4.3138,4.2445,4.3039,68255,0
2017-03-27,4.294,4.3831,4.2643,4.3236,363370,0
2017-03-28,4.3039,4.3434,4.2841,4.3039,283960,0
2017-03-29,4.2346,4.2841,4.2247,4.2643,271079,0
2017-03-30,4.205,4.2544,4.205,4.2445,190698,0
2017-03-31,4.2544,4.2544,4.1555,4.2148,77805,0
2017-04-03,4.1852,4.1852,4.106,4.1752,108497,0
2017-04-04,4.1456,4.1752,4.1159,4.1456,237810,0
2017-04-05,4.2148,4.2544,4.1752,4.195,356465,0
2017-04-06,4.2742,4.3138,4.2445,4.2643,337828,0
2017-04-07,4.2544,4.289,4.2544,4.2544,31878,0
2017-04-10,4.2841,4.2841,4.2148,4.2148,36005,0
2017-04-11,4.2544,4.2742,4.195,4.2148,41965,0
2017-04-12,4.2544,4.2742,4.2346,4.2742,146171,0
2017-04-13,4.2346,4.2445,4.1456,4.1456,346726,0
2017-04-17,4.195,4.205,4.1357,4.205,56859,0
2017-04-18,4.1357,4.1456,4.0961,4.1357,202370,0
2017-04-19,4.1456,4.1456,4.106,4.1159,111010,0
2017-04-20,4.1257,4.1357,3.9773,4.0071,710259,0
2017-04-21,4.0368,4.0466,4.0071,4.0268,59941,0
2017-04-24,4.0566,4.0664,4.0368,4.0664,67930,0
2017-04-25,4.1159,4.1752,4.1159,4.1654,301847,0
2017-04-26,4.1257,4.1555,4.1159,4.1257,207091,0
2017-04-27,4.2148,4.3039,4.205,4.2742,570297,0
2017-04-28,4.3138,4.3138,4.2445,4.2742,127598,0
2017-05-01,4.2742,4.2742,4.2247,4.2445,70785,0
2017-05-02,4.2346,4.3039,4.2346,4.2643,52867,0
2017-05-03,4.1852,4.195,4.1752,4.195,206605,0
2017-05-04,4.1555,4.1555,4.0961,4.0961,390845,0
2017-05-05,4.1456,4.1752,4.0862,4.1654,162331,0
2017-05-08,4.2445,4.2544,4.205,4.2247,266794,0
2017-05-09,4.2445,4.2445,4.1852,4.205,136891,0
2017-05-10,4.1752,4.1852,4.1456,4.1852,334963,0
2017-05-11,4.1654,4.2247,4.1257,4.205,636510,0
2017-05-12,4.1654,4.2247,4.1556,4.195,52139,0
2017-05-15,4.1852,4.2247,4.1616,4.1752,268127,0
2017-05-16,4.195,4.2841,4.1545,4.2247,414424,0
2017-05-17,4.1654,4.2148,4.1159,4.1654,266164,0
2017-05-18,4.1555,4.205,4.1257,4.1852,391954,0
2017-05-19,4.2148,4.3632,4.2148,4.2841,108535,0
2017-05-22,4.294,4.3236,4.2544,4.2643,246041,0
2017-05-23,4.3138,4.3434,4.2841,4.294,75537,0
2017-05-24,4.3534,4.3534,4.294,4.3039,110469,0
2017-05-25,4.3039,4.3039,4.2247,4.2643,134973,0
2017-05-26,4.2544,4.2643,4.2307,4.2544,101075,0
2017-05-30,4.2445,4.2445,4.2148,4.2148,58498,0
2017-05-31,4.2247,4.294,4.205,4.2148,157573,0
2017-06-01,4.205,4.3929,4.195,4.2643,439387,0
2017-06-02,4.2703,4.2703,4.2404,4.2504,50801,0
2017-06-05,4.1906,4.2902,4.1608,4.2703,484695,0
2017-06-06,4.2205,4.2703,4.2106,4.2404,426038,0
2017-06-07,4.2603,4.2603,4.1906,4.2305,214339,0
2017-06-08,4.2106,4.2603,4.2106,4.2504,97695,0
2017-06-09,4.2603,4.3499,4.2106,4.32,187352,0
2017-06-12,4.3997,4.4096,4.32,4.3798,532371,0
2017-06-13,4.3997,4.4196,4.3798,4.3997,85824,0
2017-06-14,4.4196,4.4196,4.3499,4.3499,57745,0
2017-06-15,4.3101,4.3499,4.3101,4.3499,800773,0
2017-06-16,4.32,4.3897,4.32,4.3698,88933,0
2017-06-19,4.4793,4.4992,4.4196,4.4594,208971,0
2017-06-20,4.4395,4.4594,4.3997,4.4096,312683,0
2017-06-21,4.4494,4.5092,4.4395,4.4793,68599,0
2017-06-22,4.4295,4.4793,4.4295,4.4793,38014,0
2017-06-23,4.4793,4.539,4.4296,4.4893,34455,0
2017-06-26,4.4793,4.5191,4.4793,4.4992,35129,0
2017-06-27,4.539,4.5689,4.5067,4.5191,71967,0
2017-06-28,4.6187,4.7083,4.6087,4.6684,138198,0
2017-06-29,4.7282,4.7282,4.6485,4.6684,387292,0
2017-06-30,4.6784,4.7182,4.6784,4.7083,22341,0
2017-07-03,4.5191,4.6883,4.4893,4.5888,461047,0
2017-07-05,4.5689,4.5789,4.539,4.5789,331465,0
2017-07-06,4.5789,4.5988,4.539,4.549,63175,0
2017-07-07,4.539,4.6485,4.4992,4.5689,34534,0
2017-07-10,4.539,4.7182,4.539,4.6784,377686,0
2017-07-11,4.6784,4.6883,4.6386,4.6784,60269,0
2017-07-12,4.7282,4.768,4.7083,4.7381,151927,0
2017-07-13,4.7381,4.8078,4.7182,4.7779,119362,0
2017-07-14,4.8078,4.8078,4.768,4.8078,80602,0
2017-07-17,4.7182,4.7282,4.6983,4.6983,119200,0
2017-07-18,4.7182,4.763,4.6983,4.758,527517,0
2017-07-19,4.6684,4.7481,4.6684,4.7381,260376,0
2017-07-20,4.7481,4.758,4.6983,4.758,254695,0
2017-07-21,4.7481,4.7879,4.7282,4.7381,206828,0
2017-07-24,4.6983,4.6983,4.6585,4.6883,78556,0
2017-07-25,4.7182,4.758,4.7182,4.7481,199374,0
2017-07-26,4.7481,4.758,4.7083,4.7182,47995,0
2017-07-27,4.7182,4.9272,4.7182,4.7978,210651,0
2017-07-28,4.7779,4.8476,4.7779,4.8277,164062,0
2017-07-31,4.758,4.7779,4.753,4.758,70499,0
2017-08-01,4.7779,4.8277,4.7381,4.758,583529,0
2017-08-02,4.7481,4.8775,4.7282,4.7879,742796,0
2017-08-03,4.5689,4.7381,4.549,4.6485,231360,0
2017-08-04,4.6784,4.6784,4.6087,4.6386,217923,0
2017-08-07,4.6684,4.9073,4.6684,4.758,678763,0
2017-08-08,4.768,4.7879,4.6983,4.7381,385944,0
2017-08-09,4.7182,4.7381,4.6784,4.6983,210743,0
2017-08-10,4.539,4.5988,4.4893,4.4992,322012,0
2017-08-11,4.4793,4.5689,4.4694,4.5092,205968,0
2017-08-14,4.5589,4.5888,4.539,4.5789,76887,0
2017-08-15,4.549,4.5689,4.4694,4.4793,141853,0
2017-08-16,4.4893,4.549,4.4793,4.4992,275006,0
2017-08-17,4.4893,4.539,4.4071,4.4196,113065,0
2017-08-18,4.4494,4.4494,4.3896,4.3997,28545,0
2017-08-21,4.3997,4.3997,4.3698,4.3897,92619,0
2017-08-22,4.3897,4.4395,4.3798,4.3897,30845,0
2017-08-23,4.34,4.3897,4.3101,4.33,86902,0
2017-08-24,4.33,4.33,4.2802,4.33,112443,0
2017-08-25,4.35,4.38,4.32,4.36,67150,0
2017-08-28,4.32,4.35,4.31,4.33,51985,0
2017-08-29,4.29,4.33,4.26,4.32,95925,0
2017-08-30,4.31,4.36,4.31,4.34,70092,0
2017-08-31,4.3,4.34,4.26,4.3,83159,0
2017-09-01,4.35,4.41,4.32,4.36,36563,0
2017-09-05,4.34,4.37,4.3,4.34,102321,0
2017-09-06,4.34,4.44,4.34,4.38,91976,0
2017-09-07,4.4,4.42,4.31,4.34,274240,0
2017-09-08,4.38,4.4,4.3,4.37,274672,0
2017-09-11,4.23,4.35,4.225,4.29,1214498,0
2017-09-12,4.27,4.31,4.25,4.27,394770,0
2017-09-13,4.23,4.26,4.23,4.23,60283,0
2017-09-14,4.27,4.38,4.25,4.33,92095,0
2017-09-15,4.3,4.42,4.3,4.33,129390,0
2017-09-18,4.34,4.51,4.34,4.45,113001,0
2017-09-19,4.44,4.585,4.44,4.53,220526,0
2017-09-20,4.57,4.6,4.5,4.53,105496,0
2017-09-21,4.53,4.61,4.53,4.58,71299,0
2017-09-22,4.59,4.61,4.54,4.56,25995,0
2017-09-25,4.5,4.61,4.46,4.53,111077,0
2017-09-26,4.48,4.53,4.47,4.5,96031,0
2017-09-27,4.41,4.42,4.36,4.39,129322,0
2017-09-28,4.39,4.48,4.39,4.44,112361,0
2017-09-29,4.43,4.5,4.41,4.44,41580,0
2017-10-02,4.43,4.44,4.35,4.4,100187,0
2017-10-03,4.38,4.42,4.35,4.42,70606,0
2017-10-04,4.45,4.45,4.38,4.41,35841,0
2017-10-05,4.39,4.44,4.39,4.44,67265,0
2017-10-06,4.4,4.45,4.4,4.41,205438,0
2017-10-09,4.4,4.44,4.39,4.41,98720,0
2017-10-10,4.36,4.43,4.32,4.42,143623,0
2017-10-11,4.5,4.51,4.41,4.44,61116,0
2017-10-12,4.44,4.465,4.41,4.42,43525,0
2017-10-13,4.4,4.46,4.4,4.44,22785,0
2017-10-16,4.45,4.48,4.4,4.47,41139,0
2017-10-17,4.43,4.43,4.32,4.34,163361,0
2017-10-18,4.32,4.36,4.3101,4.35,59305,0
2017-10-19,4.22,4.25,4.17,4.23,97685,0
2017-10-20,4.3,4.45,4.24,4.25,89702,0
2017-10-23,4.21,4.3,4.19,4.19,475089,0
2017-10-24,4.23,4.275,4.2,4.22,189641,0
2017-10-25,4.24,4.25,4.1816,4.21,427997,0
2017-10-26,4.21,4.29,4.21,4.25,319101,0
2017-10-27,4.27,4.29,4.14,4.27,83856,0
2017-10-30,4.16,4.21,4.15,4.15,208298,0
2017-10-31,4.14,4.21,4.14,4.17,163308,0
2017-11-01,4.18,4.2,4.16,4.18,110337,0
2017-11-02,4.24,4.27,4.23,4.24,44172,0
2017-11-03,4.24,4.27,4.19,4.2,32811,0
2017-11-06,4.27,4.27,4.22,4.24,35172,0
2017-11-07,4.21,4.21,4.16,4.16,74667,0
2017-11-08,4.25,4.26,4.215,4.23,53858,0
2017-11-09,4.13,4.155,4.06,4.11,262670,0
2017-11-10,4.11,4.16,4.08,4.09,117591,0
