Date,Open,High,Low,Close,Volume,OpenInt
2014-09-24,12.102,12.637,11.65,11.885,6540257,0
2014-09-25,11.739,11.84,11.593,11.774,616777,0
2014-09-26,11.745,12.231,11.739,12.151,402559,0
2014-09-29,12.238,12.238,11.957,12.107,240072,0
2014-09-30,12.035,12.341,11.957,12.225,160149,0
2014-10-01,12.168,12.253,11.675,11.848,299722,0
2014-10-02,11.913,12.008,11.739,11.774,124230,0
2014-10-03,11.781,11.992,11.675,11.774,138689,0
2014-10-06,11.753,11.913,11.753,11.848,142006,0
2014-10-07,11.848,11.941,11.745,11.848,147211,0
2014-10-08,11.891,11.936,11.811,11.905,149451,0
2014-10-09,11.885,11.941,11.05,11.398,392927,0
2014-10-10,11.376,11.412,10.724,10.797,189483,0
2014-10-13,10.731,11.218,10.731,10.964,64134,0
2014-10-14,10.928,11.124,10.869,10.955,42093,0
2014-10-15,10.972,10.984,10.434,10.442,238349,0
2014-10-16,10.29,10.797,10.274,10.797,38891,0
2014-10-17,10.869,11.306,10.869,11.231,96668,0
2014-10-20,11.124,11.63,11.087,11.507,218339,0
2014-10-21,11.63,12.623,11.593,11.957,361624,0
2014-10-22,12.102,12.331,11.936,12.085,181878,0
2014-10-23,12.035,12.174,11.806,11.985,83200,0
2014-10-24,11.957,12.32,11.957,12.246,84785,0
2014-10-27,12.107,12.26,11.899,12.195,152356,0
2014-10-28,12.13,12.273,12.102,12.26,23979,0
2014-10-29,12.209,12.209,11.992,12.073,42426,0
2014-10-30,12,12.107,11.412,11.507,60699,0
2014-10-31,11.536,11.79,11.283,11.781,50251,0
2014-11-03,11.774,11.899,11.71,11.885,53086,0
2014-11-04,11.84,11.885,11.087,11.668,190288,0
2014-11-05,11.638,11.638,11.455,11.55,38316,0
2014-11-06,11.891,11.891,11.059,11.144,182844,0
2014-11-07,11.021,11.188,11.015,11.087,38235,0
2014-11-10,11.093,11.68,11.093,11.675,93376,0
2014-11-11,11.463,11.833,11.325,11.745,62038,0
2014-11-12,11.536,11.936,11.231,11.885,78121,0
2014-11-13,11.797,12.116,11.521,11.913,44921,0
2014-11-14,11.913,11.957,11.507,11.63,210073,0
2014-11-17,11.528,11.885,11.312,11.856,104211,0
2014-11-18,11.745,12.137,11.645,12.035,68881,0
2014-11-19,11.992,12,11.718,11.899,36285,0
2014-11-20,11.941,12.085,11.781,11.876,62147,0
2014-11-21,12.102,12.137,11.797,12.065,63560,0
2014-11-24,11.936,12.311,11.936,12.137,117150,0
2014-11-25,12.168,12.174,11.992,12.051,46135,0
2014-11-26,12.094,12.151,12.043,12.124,39419,0
2014-11-28,12.057,12.168,12.029,12.102,9997,0
2014-12-01,11.962,12.085,11.675,11.811,40454,0
2014-12-02,11.668,12.174,11.668,12.057,50196,0
2014-12-03,11.899,11.957,11.557,11.645,69262,0
2014-12-04,11.774,11.848,11.485,11.585,43873,0
2014-12-05,11.624,11.806,11.608,11.703,28529,0
2014-12-08,11.696,11.774,11.405,11.516,76544,0
2014-12-09,11.306,11.885,11.306,11.516,94457,0
2014-12-10,11.58,11.585,11.195,11.317,87669,0
2014-12-11,11.574,11.58,11.34,11.485,161751,0
2014-12-12,11.45,11.58,11.015,11.059,102868,0
2014-12-15,11.204,11.359,10.074,10.36,252960,0
2014-12-16,10.449,10.516,9.846,10.177,116742,0
2014-12-17,10.33,10.646,9.801,10.059,124887,0
2014-12-18,10.08,10.633,9.868,10.258,212273,0
2014-12-19,10.096,10.992,10.096,10.794,705186,0
2014-12-22,11.131,11.292,10.742,11.204,117891,0
2014-12-23,11.343,11.601,11.248,11.453,218631,0
2014-12-24,11.453,11.669,11.425,11.46,12070,0
2014-12-26,11.514,11.675,11.257,11.343,32101,0
2014-12-29,11.225,11.549,11.161,11.477,53847,0
2014-12-30,11.418,11.418,10.794,10.94,134135,0
2014-12-31,10.948,11.014,10.794,10.794,56813,0
2015-01-02,10.794,10.94,10.786,10.875,10945,0
2015-01-05,10.742,11.117,10.742,10.97,31684,0
2015-01-06,10.881,10.889,10.294,10.471,85182,0
2015-01-07,10.572,10.579,10.059,10.579,48349,0
2015-01-08,10.624,10.742,10.31,10.388,54286,0
2015-01-09,10.294,10.395,10.271,10.322,81483,0
2015-01-12,10.279,10.294,9.861,9.951,181612,0
2015-01-13,9.984,10.155,9.582,9.664,338323,0
2015-01-14,8.4583,9.2519,7.7912,8.1503,926608,0
2015-01-15,8.1791,8.2598,7.9002,8.1944,132446,0
2015-01-16,8.1425,8.5101,8.1291,8.3193,279203,0
2015-01-20,8.3193,8.5547,8.224,8.2598,384541,0
2015-01-21,8.2972,8.3625,8.0248,8.0248,48705,0
2015-01-22,8.1061,8.1868,7.9879,8.0624,42132,0
2015-01-23,8.0841,8.1061,7.9297,8.0101,41808,0
2015-01-26,7.9962,8.033,7.6131,7.7092,261359,0
2015-01-27,7.6211,7.8494,7.6131,7.775,159357,0
2015-01-28,7.775,7.8264,7.5476,7.5997,145194,0
2015-01-29,7.5255,7.5918,7.3572,7.4007,350645,0
2015-01-30,7.3424,7.4305,7.1735,7.2469,94535,0
2015-02-02,7.2911,7.3868,7.1512,7.2692,167055,0
2015-02-03,7.3424,7.416,7.3056,7.3793,298817,0
2015-02-04,7.4007,7.6068,7.3793,7.5187,37053,0
2015-02-05,7.5187,8.0405,7.5187,7.9962,66896,0
2015-02-06,8.0248,8.1351,7.7314,7.9002,253325,0
2015-02-09,7.9297,8.0101,7.5846,7.6291,157800,0
2015-02-10,7.6291,7.9149,7.6291,7.8788,38062,0
2015-02-11,7.8346,8.0248,7.7828,8.0036,75042,0
2015-02-12,8.033,8.0765,7.6585,7.7386,54633,0
2015-02-13,7.7613,7.8346,7.6361,7.6655,29437,0
2015-02-17,7.6877,7.7092,7.5846,7.6361,43570,0
2015-02-18,7.5774,7.6068,7.4887,7.5187,41729,0
2015-02-19,7.5633,7.9518,7.5633,7.8707,42494,0
2015-02-20,7.8412,7.856,7.695,7.7465,93778,0
2015-02-23,7.7912,7.8494,7.5331,7.5698,107426,0
2015-02-24,7.5331,7.8051,7.2253,7.2911,325439,0
2015-02-25,7.2253,7.6211,7.2253,7.445,73172,0
2015-02-26,7.4527,7.6728,7.4527,7.6585,90604,0
2015-02-27,7.6655,7.695,7.5846,7.6291,76128,0
2015-03-02,7.6728,8.1503,7.6291,8.1061,81170,0
2015-03-03,8.0624,8.1571,7.9667,8.0553,72729,0
2015-03-04,8.033,8.1291,7.8412,8.0553,18247,0
2015-03-05,8.0765,8.1944,7.5633,8.1425,102554,0
2015-03-06,8.2011,8.3774,8.0765,8.1791,68233,0
2015-03-09,8.1791,8.3933,7.9879,8.0553,37453,0
2015-03-10,8.0765,8.1061,7.6505,7.8412,71504,0
2015-03-11,7.8346,8.0405,7.8346,8.0036,15662,0
2015-03-12,8.0765,9.0455,7.9518,8.9573,212327,0
2015-03-13,8.9005,9.0305,8.5907,8.8112,139056,0
2015-03-16,8.8176,8.9882,8.5907,8.9431,38134,0
2015-03-17,8.7743,8.7965,8.5826,8.7818,53388,0
2015-03-18,8.7597,8.9217,8.524,8.767,32006,0
2015-03-19,8.7369,8.8839,8.5763,8.5907,30236,0
2015-03-20,8.5679,8.9957,8.5679,8.9217,83216,0
2015-03-23,8.8692,9.3614,8.7442,9.2742,118763,0
2015-03-24,9.2597,9.4341,9.2519,9.3246,51755,0
2015-03-25,9.2955,9.3992,8.6576,8.8324,43310,0
2015-03-26,8.7743,8.8839,8.4142,8.4503,60742,0
2015-03-27,8.4583,8.6412,8.4283,8.5826,31869,0
2015-03-30,8.5907,8.7522,8.5172,8.7522,64418,0
2015-03-31,8.5826,8.5826,7.8133,8.0688,145728,0
2015-04-01,7.9149,8.0553,7.7092,7.8788,80082,0
2015-04-02,7.9149,8.7369,7.9149,8.6412,32278,0
2015-04-06,8.5618,8.8839,8.5618,8.7306,77768,0
2015-04-07,8.8176,8.8839,8.524,8.7306,38407,0
2015-04-08,8.7743,8.8627,8.539,8.6286,23017,0
2015-04-09,8.672,8.6864,8.532,8.5826,10883,0
2015-04-10,8.598,8.8112,8.1944,8.2972,24515,0
2015-04-13,8.3714,8.4583,8.3714,8.4371,23698,0
2015-04-14,8.532,8.7225,7.8928,8.2895,49169,0
2015-04-15,8.3846,8.4433,8.0841,8.2011,32084,0
2015-04-16,8.3048,8.3415,8.1291,8.224,21290,0
2015-04-17,8.1725,8.4065,7.9371,8.0909,30644,0
2015-04-20,8.1351,8.3415,8.0765,8.3336,16668,0
2015-04-21,8.4301,8.4459,8.1468,8.281,15876,0
2015-04-22,8.3555,8.5198,8.2581,8.5136,42924,0
2015-04-23,8.4161,8.9172,8.2886,8.8416,21675,0
2015-04-24,8.8121,8.9535,8.6395,8.8121,18062,0
2015-04-27,8.8121,8.8121,8.5136,8.7522,28901,0
2015-04-28,8.7818,8.9469,8.4828,8.5952,18329,0
2015-04-29,8.6034,8.8416,8.5356,8.6557,34654,0
2015-04-30,8.7081,8.7081,8.4082,8.5654,28365,0
2015-05-01,8.6034,8.8646,8.5724,8.8343,25419,0
2015-05-04,8.7882,8.8278,8.6395,8.7442,33049,0
2015-05-05,8.6918,8.895,8.5952,8.6557,17794,0
2015-05-06,8.6557,8.6557,8.5198,8.5425,20133,0
2015-05-07,8.5285,8.6702,8.4688,8.6557,22185,0
2015-05-08,8.7522,8.8563,8.617,8.7143,31309,0
2015-05-11,8.5654,8.5881,8.4828,8.5136,5219,0
2015-05-12,8.5047,8.5047,8.3041,8.3493,8619,0
2015-05-13,8.3261,8.3336,8.2743,8.3261,6690,0
2015-05-14,8.3714,8.5285,8.3193,8.4529,13248,0
2015-05-15,8.5425,8.626,8.4688,8.5808,15653,0
2015-05-18,8.5285,8.6331,8.5285,8.5425,14453,0
2015-05-19,8.5808,8.7306,8.1316,8.2283,34516,0
2015-05-20,8.2581,8.281,7.9674,8.0117,43350,0
2015-05-21,8.0117,8.1164,7.9895,8.0117,21808,0
2015-05-22,7.9224,8.0117,7.8781,7.9002,26491,0
2015-05-26,7.8173,8.4828,7.7726,8.0576,107079,0
2015-05-27,8.0346,8.5047,8.0346,8.4011,33718,0
2015-05-28,8.3493,8.6331,8.3493,8.6034,21519,0
2015-05-29,8.5654,8.7442,8.5504,8.6557,23147,0
2015-06-01,8.7216,8.7216,8.5724,8.6702,19401,0
2015-06-02,8.617,8.6557,8.5047,8.626,27172,0
2015-06-03,8.6034,8.7216,8.5952,8.7216,26358,0
2015-06-04,8.6395,8.7818,8.6331,8.7597,8831,0
2015-06-05,8.6846,8.8563,8.6702,8.8563,18462,0
2015-06-08,8.7818,8.8563,8.7522,8.8047,9634,0
2015-06-09,8.7818,8.8416,8.7597,8.8047,17324,0
2015-06-10,8.8866,8.9685,8.8343,8.9535,20729,0
2015-06-11,8.9535,9.0446,8.8784,8.9535,15522,0
2015-06-12,8.9243,8.9469,8.8646,8.9319,6690,0
2015-06-15,8.8563,8.9319,8.8195,8.8646,12978,0
2015-06-16,8.9319,9.022,8.8866,8.9976,8295,0
2015-06-17,9.0296,9.0587,8.9393,9.0296,13379,0
2015-06-18,9.1112,9.1188,8.9619,9.0812,14585,0
2015-06-19,9.1112,9.1112,8.9087,8.9929,23816,0
2015-06-22,8.9685,9.0587,8.9319,9.0587,4150,0
2015-06-23,9.1404,9.1404,8.8343,8.8416,16564,0
2015-06-24,8.8416,8.9393,8.8416,8.9243,40540,0
2015-06-25,9.0051,9.0446,8.9087,8.9751,28095,0
2015-06-26,8.9619,9.1912,8.8646,9.1912,124430,0
2015-06-29,8.9976,9.1789,8.9243,9.0446,31040,0
2015-06-30,9.0446,9.0446,8.8498,8.8498,11896,0
2015-07-01,9.0446,9.0446,8.6476,8.8121,21942,0
2015-07-02,8.7882,8.7974,8.7522,8.7882,7225,0
2015-07-06,8.7081,8.7974,8.5952,8.626,15385,0
2015-07-07,8.626,8.6395,8.4082,8.4609,23951,0
2015-07-08,8.3555,8.3635,8.0867,8.2283,17794,0
2015-07-09,8.3336,8.3336,8.2225,8.2446,11908,0
2015-07-10,8.3415,8.4749,8.0942,8.1385,20338,0
2015-07-13,8.1775,8.2225,8.1775,8.1996,6690,0
2015-07-14,8.2225,8.2581,8.1689,8.2225,39234,0
2015-07-15,8.0798,8.2225,8.0798,8.214,8930,0
2015-07-16,8.3116,8.3116,7.9297,7.9822,23414,0
2015-07-17,7.9601,7.9601,7.683,7.683,22210,0
2015-07-20,7.7354,7.7354,7.5041,7.5263,6289,0
2015-07-21,7.5187,7.6609,7.4068,7.4818,9366,0
2015-07-22,7.4222,7.9224,7.3317,7.8699,62617,0
2015-07-23,7.9518,8.0117,7.1752,7.3171,73185,0
2015-07-24,7.3547,7.3547,6.6968,6.7117,27161,0
2015-07-27,6.7193,7.3249,6.6144,7.1303,135000,0
2015-07-28,7.0331,7.063,6.936,7.0406,16859,0
2015-07-29,7.0331,7.19,7.0256,7.1453,18866,0
2015-07-30,7.0481,7.1153,6.9884,7.0256,14450,0
2015-07-31,6.8986,7.0256,6.8088,6.8088,29837,0
2015-08-03,6.8313,6.8313,6.7043,6.7941,11414,0
2015-08-04,6.8016,6.8462,6.7791,6.8164,7760,0
2015-08-05,6.8687,7.4144,6.8687,7.2872,31576,0
2015-08-06,7.3095,7.3769,6.6221,6.6595,70656,0
2015-08-07,6.6445,6.6818,6.3155,6.4426,28230,0
2015-08-10,6.4501,6.5024,6.2858,6.3155,38533,0
2015-08-11,6.3305,6.4052,5.8672,6.0765,88008,0
2015-08-12,4.3797,6.0465,4.3797,6.0017,86296,0
2015-08-13,5.9793,6.2035,5.7923,6.1139,80142,0
2015-08-14,6.0839,6.2035,5.9269,6.0391,64088,0
2015-08-17,6.0391,6.1587,5.9793,6.1362,49505,0
2015-08-18,6.1063,6.3232,6.0914,6.1437,10302,0
2015-08-19,6.0391,6.2858,6.0391,6.1587,50706,0
2015-08-20,6.1288,6.3454,6.1288,6.2259,9500,0
2015-08-21,6.1362,6.2408,6.1362,6.1736,27562,0
2015-08-24,5.9668,6.2118,5.8978,5.8978,59616,0
2015-08-25,6.0357,6.074,5.6144,5.6606,34727,0
2015-08-26,5.7446,5.8672,5.3694,5.5683,46087,0
2015-08-27,5.3463,5.6069,5.0936,5.5839,75982,0
2015-08-28,5.5531,5.5531,5.4,5.423,27809,0
2015-08-31,5.4,5.7446,5.4,5.6835,31072,0
2015-09-01,5.5915,5.6606,5.4613,5.4842,20235,0
2015-09-02,5.5454,5.6452,5.5148,5.6375,23893,0
2015-09-03,5.5992,5.7064,5.4766,5.6452,60446,0
2015-09-04,5.5915,5.7446,5.5609,5.6987,62667,0
2015-09-08,5.8212,6.3576,5.8135,6.3038,53006,0
2015-09-09,6.3498,6.3651,6.12,6.1354,63582,0
2015-09-10,6.1354,6.3192,6.0357,6.3115,31486,0
2015-09-11,6.2654,6.3651,6.1583,6.3576,34467,0
2015-09-14,6.3498,6.4109,6.1277,6.2348,94393,0
2015-09-15,6.2501,6.2808,5.829,5.9516,102284,0
2015-09-16,5.9591,6.3192,5.9591,6.1277,59663,0
2015-09-17,6.097,6.1429,5.9897,6.0588,47915,0
2015-09-18,5.9897,6.1277,5.6757,5.7522,187739,0
2015-09-21,5.829,5.8595,5.5225,5.5379,54443,0
2015-09-22,5.5454,5.5454,5.4,5.5073,38774,0
2015-09-23,5.4154,5.5609,5.3157,5.5073,33422,0
2015-09-24,5.4459,5.4459,5.2851,5.3924,49333,0
2015-09-25,5.4383,5.4842,5.308,5.4383,32509,0
2015-09-28,5.5531,5.8748,5.3463,5.3463,60712,0
2015-09-29,5.3617,5.4076,4.9862,5.0017,52484,0
2015-09-30,5.0859,5.2085,4.9098,5.0705,21151,0
2015-10-01,5.132,5.5839,5.0782,5.5762,37861,0
2015-10-02,5.5454,5.5915,5.3157,5.4919,21410,0
2015-10-05,5.5073,6.0894,5.5073,6.074,37380,0
2015-10-06,6.0127,6.0357,5.6835,5.7064,17627,0
2015-10-07,5.7828,6.074,5.7828,6.074,19059,0
2015-10-08,6.074,6.12,6.0127,6.074,16058,0
2015-10-09,6.1277,6.2043,6.1277,6.1659,7311,0
2015-10-12,6.1659,6.1966,6.1123,6.1966,17634,0
2015-10-13,6.1123,6.1583,5.829,5.8672,12794,0
2015-10-14,5.8748,6.005,5.4995,5.5073,18149,0
2015-10-15,5.5762,5.7064,5.5531,5.7064,34337,0
2015-10-16,5.7294,5.7369,5.668,5.6987,10838,0
2015-10-19,5.5379,5.5839,5.5148,5.5609,9269,0
2015-10-20,5.5301,5.5454,5.4383,5.4842,5527,0
2015-10-21,5.4995,5.6223,5.4995,5.5454,10053,0
2015-10-22,5.4459,5.9897,5.4459,5.9668,33552,0
2015-10-23,5.9591,6.1047,5.9591,6.097,12666,0
2015-10-26,6.097,6.1354,6.097,6.1354,18278,0
2015-10-27,6.1123,6.12,5.5992,5.668,19193,0
2015-10-28,5.6297,5.7753,5.6297,5.7753,19581,0
2015-10-29,5.8366,6.0357,5.6452,5.7369,20498,0
2015-10-30,5.7522,5.7522,5.5762,5.6223,17364,0
2015-11-02,5.6527,5.7446,5.4459,5.4766,40729,0
2015-11-03,5.1167,5.3617,5.1167,5.2009,50134,0
2015-11-04,5.1089,5.1472,4.9788,5.0552,31598,0
2015-11-05,5.0552,5.0552,4.971,4.9941,22324,0
2015-11-06,4.971,5.0936,4.971,5.063,28984,0
2015-11-09,5.0936,5.2469,5.0936,5.1779,50691,0
2015-11-10,5.1395,5.1395,4.8179,4.9404,33684,0
2015-11-11,4.9404,4.9404,4.6647,4.7336,22324,0
2015-11-12,4.6877,4.6877,4.3888,4.4349,39820,0
2015-11-13,4.4349,4.5115,4.2969,4.3353,71023,0
2015-11-16,4.0978,4.5575,4.0978,4.4732,66190,0
2015-11-17,4.4502,4.6569,4.274,4.4349,63188,0
2015-11-18,4.4119,4.6417,4.2892,4.6341,95827,0
2015-11-19,4.588,4.6877,4.5803,4.6877,29114,0
2015-11-20,4.7181,4.9788,4.7181,4.9022,46478,0
2015-11-23,4.8179,4.8408,4.7181,4.8179,21410,0
2015-11-24,4.8392,4.8789,4.8154,4.8314,14899,0
2015-11-25,4.7522,4.8234,4.7522,4.7918,10984,0
2015-11-27,4.8076,4.8314,4.7443,4.7443,7828,0
2015-11-30,4.8076,4.8076,4.6889,4.7125,29292,0
2015-12-01,4.7601,4.8868,4.673,4.8472,37583,0
2015-12-02,4.8551,4.871,4.7522,4.7679,13191,0
2015-12-03,4.7918,4.7918,4.6334,4.673,15282,0
2015-12-04,4.6651,4.6889,4.2215,4.261,115019,0
2015-12-07,4.158,4.3243,3.7225,3.7461,117169,0
2015-12-08,3.7702,3.7859,3.6908,3.7304,21686,0
2015-12-09,3.6908,3.7702,3.6275,3.7461,35604,0
2015-12-10,3.7542,3.7542,3.6513,3.6749,76009,0
2015-12-11,3.5957,3.762,3.5957,3.7385,39645,0
2015-12-14,3.762,3.7939,3.5325,3.6591,38600,0
2015-12-15,3.7146,3.7939,3.6196,3.7939,21718,0
2015-12-16,3.8016,4.3483,3.7939,4.2769,33205,0
2015-12-17,4.3087,4.3641,4.182,4.3007,21590,0
2015-12-18,4.3007,4.467,4.3007,4.467,30429,0
2015-12-21,4.4353,4.7125,4.2769,4.6651,36110,0
2015-12-22,4.8044,5.0831,4.8044,5.0669,40024,0
2015-12-23,5.0503,5.2225,5.0503,5.2143,9732,0
2015-12-24,5.168,5.1734,5.0258,5.0503,5441,0
2015-12-28,4.9929,5.5423,4.9929,5.4848,32236,0
2015-12-29,5.4439,5.4603,5.157,5.1979,39308,0
2015-12-30,5.1652,5.1652,4.7224,4.7961,32654,0
2015-12-31,4.7551,4.8372,4.6322,4.6651,51817,0
2016-01-04,4.542,4.6322,4.4274,4.6077,38858,0
2016-01-05,4.5748,4.5748,4.3616,4.4354,17227,0
2016-01-06,4.3453,4.4683,4.3453,4.4683,43188,0
2016-01-07,4.3371,4.46,4.3125,4.3862,33153,0
2016-01-08,4.3945,4.4026,4.1403,4.1567,21208,0
2016-01-11,4.1156,4.1156,3.6976,3.7549,28112,0
2016-01-12,3.7714,3.7714,3.4517,3.5581,45648,0
2016-01-13,3.5664,3.5746,3.3204,3.3368,26733,0
2016-01-14,3.3451,3.4025,3.2875,3.3123,30235,0
2016-01-15,3.2057,3.2547,3.058,3.132,26601,0
2016-01-19,3.1975,3.1975,3.132,3.132,36348,0
2016-01-20,3.0908,3.1155,2.8121,2.9843,95463,0
2016-01-21,3.132,3.878,3.132,3.8452,71259,0
2016-01-22,3.9109,4.3699,3.9109,4.2387,56264,0
2016-01-25,4.2797,4.3453,4.1076,4.3371,35963,0
2016-01-26,4.3207,5.0831,4.3207,5.0093,83598,0
2016-01-27,5.0011,5.3045,4.9192,4.9519,41532,0
2016-01-28,5.0341,5.3291,4.9683,5.2225,42216,0
2016-01-29,5.2225,5.3702,4.9192,5.0258,48064,0
2016-02-01,4.9273,4.9519,4.7797,4.8536,27969,0
2016-02-02,4.8126,4.8947,4.5257,4.5667,21299,0
2016-02-03,4.6651,4.6979,4.4928,4.6568,20063,0
2016-02-04,4.624,4.9192,4.624,4.8947,13023,0
2016-02-05,4.8947,5.1897,4.8947,5.0585,35905,0
2016-02-08,4.9929,5.0914,4.8536,5.0175,32726,0
2016-02-09,5.0011,5.0291,4.4518,4.4846,63650,0
2016-02-10,4.5585,4.7141,4.0256,4.5748,83403,0
2016-02-11,4.4274,4.5626,4.3045,4.4518,27467,0
2016-02-12,4.5748,4.7551,4.3044,4.3207,81505,0
2016-02-16,4.4191,4.9519,4.3534,4.5828,138468,0
2016-02-17,4.6732,4.8372,4.6732,4.8289,45004,0
2016-02-18,4.7797,4.9192,4.6322,4.6651,33763,0
2016-02-19,4.6486,4.8208,4.5133,4.7797,34021,0
2016-02-22,4.8647,4.9327,4.6695,4.7544,43842,0
2016-02-23,4.7967,4.8733,4.5505,4.6524,35535,0
2016-02-24,4.5505,4.7331,4.4572,4.6695,17015,0
2016-02-25,4.7118,4.7967,4.4318,4.4741,48632,0
2016-02-26,4.5675,4.7289,4.5675,4.644,36554,0
2016-02-29,4.6779,4.7457,4.5675,4.6355,48958,0
2016-03-01,4.7544,4.8392,4.6015,4.6695,47605,0
2016-03-02,4.6779,4.8902,4.6779,4.8902,45658,0
2016-03-03,4.8733,5.1363,4.7373,4.8392,71952,0
2016-03-04,4.7884,5.1024,4.5592,4.958,39629,0
2016-03-07,4.958,5.2638,4.9411,5.0769,98563,0
2016-03-08,5.0684,5.2977,4.4404,5.0515,93426,0
2016-03-09,5.0769,5.1873,4.5762,4.8224,106727,0
2016-03-10,4.8477,4.9411,4.5421,4.5505,132506,0
2016-03-11,4.6355,5.0939,4.5949,5.0346,144642,0
2016-03-14,4.9835,5.2298,4.6355,4.7289,121669,0
2016-03-15,4.7457,5.2638,4.627,5.0599,119573,0
2016-03-16,5.0769,5.1279,4.7034,4.8817,102751,0
2016-03-17,4.9156,5.1279,4.8733,5.0006,57868,0
2016-03-18,4.7797,5.3061,4.5251,5.2638,88194,0
2016-03-21,5.3061,5.3232,5.2127,5.2638,42429,0
2016-03-22,5.1618,5.2127,4.9156,4.9921,24929,0
2016-03-23,5.0006,5.0006,4.5929,4.6609,96867,0
2016-03-24,4.5846,4.7373,4.5421,4.695,51524,0
2016-03-28,4.8392,4.8392,4.5167,4.5335,50824,0
2016-03-29,4.5421,4.6695,4.3298,4.627,29834,0
2016-03-30,4.6609,4.8987,4.5592,4.7797,80290,0
2016-03-31,4.7118,4.7423,4.6524,4.6695,24082,0
2016-04-01,4.6695,5.1703,4.6524,4.8392,104965,0
2016-04-04,4.8647,5.1363,4.7373,4.9241,129426,0
2016-04-05,4.8392,4.8392,4.6609,4.6779,42191,0
2016-04-06,4.7118,4.7118,4.5846,4.6864,17840,0
2016-04-07,4.6185,4.6695,4.3891,4.5675,26958,0
2016-04-08,4.6524,4.6907,4.4997,4.644,7476,0
2016-04-11,4.6695,5.1109,4.6695,5.0939,44068,0
2016-04-12,5.0855,5.1703,5.0515,5.1449,17020,0
2016-04-13,5.1789,5.2213,5.06,5.1873,66367,0
2016-04-14,5.1789,5.1958,5.0089,5.0684,40110,0
2016-04-15,5.0515,5.459,5.0515,5.3996,37221,0
2016-04-18,5.408,5.5184,5.0089,5.1618,115657,0
2016-04-19,5.2383,5.6712,5.2043,5.3485,168718,0
2016-04-20,5.4505,5.4865,4.9105,5.1618,113812,0
2016-04-21,5.2043,5.2043,4.9835,5.0599,6319,0
2016-04-22,5.0769,5.1789,5.0769,5.1534,8811,0
2016-04-25,5.1958,5.1958,5.0175,5.0939,19813,0
2016-04-26,5.1789,5.5014,5.1789,5.4759,22342,0
2016-04-27,5.6034,5.7985,5.4759,5.7477,111132,0
2016-04-28,5.7052,5.7222,5.6034,5.6203,17967,0
2016-04-29,5.6543,5.6968,5.3656,5.5524,69656,0
2016-05-02,5.5184,5.5184,5.374,5.4251,6038,0
2016-05-03,5.3485,5.4164,5.0175,5.1024,23522,0
2016-05-04,5.0346,5.1193,4.9411,5.0599,20703,0
2016-05-05,5.0769,5.0769,4.8053,4.8562,8327,0
2016-05-06,4.8817,5.0684,4.8733,5.0089,17361,0
2016-05-09,5.043,5.043,4.9411,4.9495,7495,0
2016-05-10,4.9835,5.0089,4.8902,4.9921,21117,0
2016-05-11,4.9921,5.0174,4.8817,4.8817,11230,0
2016-05-12,4.8817,4.9072,4.6779,4.7289,62616,0
2016-05-13,4.8392,4.8392,4.3425,4.5929,152001,0
2016-05-16,4.644,4.8051,4.644,4.7457,21240,0
2016-05-17,4.7967,5.0599,4.7457,5.0599,69835,0
2016-05-18,5.0769,5.1534,5.0515,5.1279,56739,0
2016-05-19,5.1958,5.2552,5.0939,5.1618,71581,0
2016-05-20,5.1705,5.5482,4.9846,5.5305,43469,0
2016-05-23,5.5218,5.5482,5.0215,5.3639,108730,0
2016-05-24,5.4253,5.5042,5.3375,5.3726,46333,0
2016-05-25,5.4253,5.4867,5.2409,5.3639,32381,0
2016-05-26,5.3988,5.3988,5.1618,5.2848,32044,0
2016-05-27,5.2145,5.4428,5.2145,5.3726,19774,0
2016-05-31,5.3461,5.3988,5.2848,5.3287,27881,0
2016-06-01,5.2583,5.3549,5.0916,5.3461,42389,0
2016-06-02,5.3374,5.3549,5.2672,5.3111,14896,0
2016-06-03,5.3199,5.3901,5.2583,5.3901,20066,0
2016-06-06,5.3813,5.5218,5.3813,5.4867,32245,0
2016-06-07,5.5042,5.5305,5.4516,5.5305,43541,0
2016-06-08,5.5482,5.6974,5.4428,5.6797,60959,0
2016-06-09,5.6447,6.0046,5.6009,5.9519,34271,0
2016-06-10,5.8641,5.9519,5.6974,5.794,35179,0
2016-06-13,5.7587,5.8027,5.6447,5.7237,26710,0
2016-06-14,5.7413,5.794,5.3989,5.4954,52778,0
2016-06-15,5.5042,5.7413,5.5042,5.5832,11821,0
2016-06-16,5.5393,5.7587,5.4077,5.7149,32966,0
2016-06-17,5.7675,5.7852,5.5305,5.6534,49140,0
2016-06-20,5.7237,6.0309,5.7062,5.943,24875,0
2016-06-21,5.9783,6.0222,5.7852,5.873,39586,0
2016-06-22,5.8905,5.8905,5.6359,5.6885,15027,0
2016-06-23,5.8027,5.8817,5.6797,5.7675,28198,0
2016-06-24,5.5305,5.6184,5.2672,5.3813,121834,0
2016-06-27,5.276,5.3199,4.7844,4.8809,34927,0
2016-06-28,5.0477,5.1618,4.8371,4.9336,28583,0
2016-06-29,4.9774,5.1532,4.916,5.1531,16853,0
2016-06-30,5.1883,5.1883,5.0828,5.1618,11713,0
2016-07-01,5.1531,5.2409,5.1444,5.1618,6035,0
2016-07-05,5.0477,5.0477,4.8722,4.9073,9029,0
2016-07-06,4.8985,5.0828,4.8722,5.0302,15805,0
2016-07-07,5.0565,5.074,4.8898,5.0127,9429,0
2016-07-08,5.0828,5.2233,5.0653,5.2058,12503,0
2016-07-11,5.2409,5.3374,5.2321,5.3374,9653,0
2016-07-12,5.3549,5.7507,5.3374,5.7326,17749,0
2016-07-13,5.7675,5.7675,5.5832,5.6797,29972,0
2016-07-14,5.7675,5.794,5.7062,5.7675,8830,0
2016-07-15,5.8466,5.943,5.794,5.9343,11090,0
2016-07-18,5.873,6.0397,5.8641,5.9958,12608,0
2016-07-19,5.9343,6.0134,5.9343,5.9783,7820,0
2016-07-20,5.9696,5.9696,5.8553,5.9696,4656,0
2016-07-21,5.9256,6.0134,5.9256,6.0134,5294,0
2016-07-22,6.0485,6.1363,6.0485,6.1187,21844,0
2016-07-25,6.11,6.11,6.0573,6.0923,5554,0
2016-07-26,6.0836,6.1889,6.079,6.1452,9151,0
2016-07-27,6.1801,6.6674,6.1801,6.6016,29505,0
2016-07-28,6.6016,6.7156,6.5401,6.7069,17584,0
2016-07-29,6.6718,6.8913,6.584,6.5927,46835,0
2016-08-01,6.6191,6.7508,6.5665,6.6718,23136,0
2016-08-02,6.6982,6.7683,6.6911,6.6982,10762,0
2016-08-03,6.7332,6.8211,6.6921,6.7421,17520,0
2016-08-04,6.6982,6.7508,6.5401,6.6016,38080,0
2016-08-05,6.6191,6.7069,6.6191,6.663,13825,0
2016-08-08,6.6824,6.7596,6.6103,6.7244,11195,0
2016-08-09,6.6982,6.7859,6.6982,6.7508,6127,0
2016-08-10,6.7508,6.7508,6.6016,6.6016,6195,0
2016-08-11,6.7156,6.7156,6.5401,6.5488,17630,0
2016-08-12,6.5577,6.6718,6.5401,6.6191,14613,0
2016-08-15,6.5753,6.8473,6.5269,6.8211,24716,0
2016-08-16,6.8561,7.2424,6.8298,7.0054,40056,0
2016-08-17,6.9879,7.0579,6.6806,6.7508,50481,0
2016-08-18,6.8035,6.8035,6.5665,6.6191,38746,0
2016-08-19,6.6278,6.7858,6.461,6.461,45612,0
2016-08-22,6.5152,6.5152,6.3708,6.443,29741,0
2016-08-23,6.4882,6.8853,6.4801,6.7588,220645,0
2016-08-24,6.8312,6.9755,6.6957,6.7138,139261,0
2016-08-25,6.7768,6.7768,6.5422,6.5784,35137,0
2016-08-26,6.6776,6.7498,6.6234,6.6596,78715,0
2016-08-29,6.6686,6.8212,6.5874,6.7859,81799,0
2016-08-30,6.813,7.1018,6.7859,6.8312,127447,0
2016-08-31,6.9213,7.0206,6.4702,6.5604,241882,0
2016-09-01,6.7318,6.7318,6.434,6.6234,150730,0
2016-09-02,6.6144,6.9755,6.5514,6.7408,158447,0
2016-09-06,6.7498,7.2913,6.7498,7.2282,210907,0
2016-09-07,7.2913,7.5891,7.2462,7.3635,148455,0
2016-09-08,7.3906,7.6252,7.2011,7.2913,175303,0
2016-09-09,7.2913,7.4357,7.0115,7.0657,96451,0
2016-09-12,7.1199,7.3635,7.0206,7.192,89002,0
2016-09-13,7.1739,7.1739,6.7228,6.7498,75442,0
2016-09-14,6.8582,6.9393,6.7228,6.8402,58926,0
2016-09-15,6.9393,7.4447,6.8853,7.2642,60385,0
2016-09-16,7.2011,7.5259,7.192,7.5259,100133,0
2016-09-19,7.571,7.8598,7.4988,7.7516,59158,0
2016-09-20,7.7606,7.8688,7.571,7.571,32867,0
2016-09-21,7.6612,7.6612,7.3996,7.6071,28440,0
2016-09-22,7.6252,7.8057,7.6161,7.7334,14633,0
2016-09-23,7.7334,7.7967,7.5439,7.6071,23064,0
2016-09-26,7.5529,7.6252,7.4379,7.5259,19137,0
2016-09-27,7.5259,7.6612,7.4717,7.6071,15642,0
2016-09-28,7.6522,7.7787,7.5169,7.7606,36460,0
2016-09-29,7.6342,7.6342,7.3183,7.3635,29183,0
2016-09-30,7.4086,7.6342,7.3373,7.5891,37771,0
2016-10-03,7.4537,7.571,7.4537,7.562,12446,0
2016-10-04,7.5349,7.5349,7.3816,7.4357,8682,0
2016-10-05,7.4717,7.58,7.4176,7.4807,46983,0
2016-10-06,7.5169,7.9231,7.5169,7.8598,29642,0
2016-10-07,7.7606,7.9321,7.7606,7.9321,24552,0
2016-10-10,7.9411,8.2117,7.9401,8.2117,40157,0
2016-10-11,8.2027,8.2117,8.0764,8.1757,17117,0
2016-10-12,8.1937,8.2478,8.0944,8.2027,31405,0
2016-10-13,8.1215,8.1937,8.0313,8.0583,18161,0
2016-10-14,8.1125,8.2117,7.8508,8.1576,19696,0
2016-10-17,8.0764,8.1667,8.0764,8.1215,10439,0
2016-10-18,8.1215,8.1215,8.0313,8.0764,9600,0
2016-10-19,8.0764,8.1215,7.8508,8.0313,7348,0
2016-10-20,8.0313,8.1667,8.0313,8.1667,16945,0
2016-10-21,8.0764,8.3922,8.0764,8.2568,27092,0
2016-10-24,8.302,8.4825,8.302,8.4373,39440,0
2016-10-25,8.4373,8.4825,8.3922,8.3922,17808,0
2016-10-26,8.3471,8.4373,8.072,8.3471,16614,0
2016-10-27,8.4825,8.4825,8.2568,8.302,11631,0
2016-10-28,8.2821,8.3471,8.1667,8.1667,15694,0
2016-10-31,8.1215,8.1215,7.8219,7.9861,25584,0
2016-11-01,8.0764,8.1215,8.0313,8.0313,8817,0
2016-11-02,8.1215,8.1215,7.7154,7.7154,22426,0
2016-11-03,7.8057,7.8508,7.8057,7.8057,17289,0
2016-11-04,7.7606,7.9411,7.7606,7.8959,12496,0
2016-11-07,8.0764,8.1215,7.7154,7.8508,38931,0
2016-11-08,7.8508,7.8508,7.6252,7.7154,8223,0
2016-11-09,7.6252,7.8508,7.3589,7.8508,16533,0
2016-11-10,7.8959,8.5727,7.6703,8.4373,25560,0
2016-11-11,8.3922,9.249,8.3189,8.7532,59176,0
2016-11-14,8.8886,8.9337,8.3471,8.4373,38844,0
2016-11-15,8.4825,8.5727,8.3922,8.5727,26576,0
2016-11-16,8.8435,9.3847,8.7983,9.3847,58332,0
2016-11-17,9.2946,9.61,9.0239,9.069,51189,0
2016-11-18,9.2074,9.2074,8.7928,9.115,24630,0
2016-11-21,9.161,9.2074,8.2864,8.5166,37977,0
2016-11-22,8.6547,8.8849,8.3325,8.8849,28302,0
2016-11-23,8.9309,9.069,8.8561,9.023,25749,0
2016-11-25,8.9769,9.2074,8.9769,9.161,17372,0
2016-11-28,9.161,9.2074,8.8849,8.8849,22070,0
2016-11-29,8.8849,8.9769,8.8849,8.9769,10813,0
2016-11-30,8.9769,9.2074,8.8435,9.023,20252,0
2016-12-01,8.9769,9.0136,8.2864,8.4705,56741,0
2016-12-02,8.5166,8.5626,7.9641,8.2864,13912,0
2016-12-05,8.3325,8.7467,8.3325,8.7467,10853,0
2016-12-06,8.8849,8.9309,8.6086,8.7928,25782,0
2016-12-07,8.8112,9.069,8.7467,8.9769,22270,0
2016-12-08,9.023,9.161,8.9769,9.069,35632,0
2016-12-09,9.069,9.115,8.8849,8.9769,33091,0
2016-12-12,8.9309,8.9309,7.5498,8.0102,169482,0
2016-12-13,8.3325,8.3325,7.7799,7.7799,54365,0
2016-12-14,7.826,8.3325,7.803,8.1483,45314,0
2016-12-15,8.0562,8.4245,8.0562,8.2864,23214,0
2016-12-16,8.3325,8.4015,8.1989,8.3325,36810,0
2016-12-19,8.1944,8.7697,8.1944,8.5166,43938,0
2016-12-20,8.6086,8.7467,8.4705,8.7467,26208,0
2016-12-21,8.6547,8.8159,8.6547,8.7007,45405,0
2016-12-22,8.6547,8.7421,8.4245,8.6086,45639,0
2016-12-23,8.6086,8.6086,8.4705,8.5626,30305,0
2016-12-27,8.5166,8.6547,8.4705,8.5166,26623,0
2016-12-28,8.5626,8.8389,8.5626,8.7928,67540,0
2016-12-29,8.8849,9.115,8.8389,9.023,43540,0
2016-12-30,8.9769,9.115,8.9769,9.115,18730,0
2017-01-03,9.115,9.1836,8.8849,9.069,45105,0
2017-01-04,9.115,9.161,9.069,9.115,30695,0
2017-01-05,9.115,9.115,8.7928,8.7928,19848,0
2017-01-06,8.8849,8.8849,8.7467,8.7467,10193,0
2017-01-09,8.7467,8.7467,8.6031,8.6547,10816,0
2017-01-10,8.7467,9.345,8.7467,9.2529,141533,0
2017-01-11,9.2529,9.345,8.9769,8.9769,36063,0
2017-01-12,8.8849,8.8849,8.6547,8.7928,11324,0
2017-01-13,8.7467,9.3915,8.7007,9.2074,40739,0
2017-01-17,9.161,9.2529,9.115,9.2074,24203,0
2017-01-18,9.2994,9.529,9.2074,9.2074,34318,0
2017-01-19,9.2529,9.2529,8.7928,8.9309,17154,0
2017-01-20,8.9309,8.9769,8.8849,8.9309,10298,0
2017-01-23,8.9769,9.0455,8.9079,8.9309,11418,0
2017-01-24,8.9769,9.2994,8.9769,9.2529,29666,0
2017-01-25,9.2529,9.2994,9.2074,9.2994,13291,0
2017-01-26,9.2529,9.2994,9.2529,9.2529,7481,0
2017-01-27,9.2529,9.2994,9.161,9.2074,7899,0
2017-01-30,9.115,9.115,8.8026,8.9769,12414,0
2017-01-31,8.8389,8.8849,8.4705,8.7007,29594,0
2017-02-01,8.7928,8.8389,8.7467,8.7467,4255,0
2017-02-02,8.7467,8.7467,8.6086,8.7007,13234,0
2017-02-03,8.8389,8.9769,8.7609,8.9769,4497,0
2017-02-06,9.023,9.115,8.8849,8.8849,38254,0
2017-02-07,8.9769,8.9769,8.8389,8.8389,4376,0
2017-02-08,8.8849,8.8849,8.5166,8.5166,9297,0
2017-02-09,8.6086,8.7467,8.6086,8.7467,15331,0
2017-02-10,8.7467,8.7928,8.6712,8.7928,18468,0
2017-02-13,8.7928,9.2529,8.7928,9.2074,22668,0
2017-02-14,9.161,9.2074,9.069,9.2074,20450,0
2017-02-15,9.069,9.2994,9.069,9.069,28292,0
2017-02-16,9.023,9.161,9.023,9.115,10441,0
2017-02-17,9.2994,9.2994,9.2074,9.2529,43934,0
2017-02-21,9.582,9.582,9.2442,9.3004,30895,0
2017-02-22,9.3469,9.4409,9.1639,9.3004,24342,0
2017-02-23,9.2529,9.3004,9.0982,9.2064,16999,0
2017-02-24,9.1501,9.2529,9.0183,9.2529,13743,0
2017-02-27,9.1592,9.3004,9.0652,9.2064,16357,0
2017-02-28,9.1122,9.1122,8.7364,8.7834,36225,0
2017-03-01,8.8774,8.9243,8.7364,8.9243,16808,0
2017-03-02,8.9243,9.0183,8.9243,9.0183,8882,0
2017-03-03,8.9713,9.0136,8.8304,8.9243,9771,0
2017-03-06,8.9713,8.9713,8.7364,8.7364,8750,0
2017-03-07,8.6895,8.7834,8.6425,8.6895,15372,0
2017-03-08,8.7834,8.8304,8.6895,8.7834,8110,0
2017-03-09,8.7834,9.3944,8.7834,8.7834,33076,0
2017-03-10,9.0183,9.0183,8.7834,8.7834,10321,0
2017-03-13,8.8304,8.8304,8.3607,8.5485,71777,0
2017-03-14,8.5016,8.5016,8.3138,8.3138,33572,0
2017-03-15,8.4077,8.4077,8.2198,8.2668,22605,0
2017-03-16,8.0789,8.3138,8.0789,8.2198,52243,0
2017-03-17,8.1259,8.1339,7.5152,7.844,79091,0
2017-03-20,7.7971,7.7971,7.7031,7.7501,26502,0
2017-03-21,7.7501,7.7501,7.3743,7.6092,55278,0
2017-03-22,7.6092,7.6212,7.4683,7.4683,24868,0
2017-03-23,7.4683,7.5152,7.4683,7.5152,27355,0
2017-03-24,7.5622,7.6092,7.4683,7.4683,30129,0
2017-03-27,7.4213,7.7031,7.4213,7.6092,28082,0
2017-03-28,7.5622,7.6561,7.5152,7.6092,29872,0
2017-03-29,7.5622,7.844,7.5152,7.7501,30050,0
2017-03-30,7.7501,7.844,7.7501,7.7971,12193,0
2017-03-31,7.7971,7.891,7.7031,7.7971,27904,0
2017-04-03,7.7971,7.891,7.7031,7.7031,26231,0
2017-04-04,7.7501,7.7971,7.5152,7.5622,29055,0
2017-04-05,7.6092,7.7501,7.2334,7.2804,71822,0
2017-04-06,7.3273,7.3743,6.9047,7.0455,59621,0
2017-04-07,7.0455,7.2334,7.0455,7.1864,47208,0
2017-04-10,7.1394,7.2804,7.0925,7.0925,58649,0
2017-04-11,7.1394,7.6561,7.0925,7.3743,44686,0
2017-04-12,7.4213,7.7501,7.3791,7.6092,28709,0
2017-04-13,7.6561,7.844,7.5622,7.7971,33771,0
2017-04-17,7.7501,7.8237,7.4683,7.5622,54990,0
2017-04-18,7.5152,7.6561,7.4213,7.4683,27043,0
2017-04-19,7.4683,7.7031,7.3743,7.4683,34889,0
2017-04-20,7.5152,7.7031,7.4683,7.5622,27549,0
2017-04-21,7.5152,7.7501,7.5152,7.6092,21648,0
2017-04-24,7.6561,7.6561,7.5152,7.5622,32099,0
2017-04-25,7.5152,7.5622,7.5152,7.5622,13473,0
2017-04-26,7.5152,7.5622,7.4683,7.5152,19477,0
2017-04-27,7.5622,7.5622,7.2804,7.3273,43466,0
2017-04-28,7.3743,7.3743,7.1864,7.2334,37032,0
2017-05-01,7.2804,7.2804,6.9985,7.0925,35297,0
2017-05-02,7.1394,7.1864,7.0455,7.0455,13576,0
2017-05-03,6.9985,7.0194,6.341,6.341,130864,0
2017-05-04,6.341,6.6297,6.341,6.5759,63837,0
2017-05-05,6.6228,6.6228,6.5289,6.5759,15778,0
2017-05-08,6.5759,6.6228,6.388,6.388,46378,0
2017-05-09,6.388,6.4819,6.0122,6.0122,44335,0
2017-05-10,5.9652,6.0592,5.8713,5.9182,75097,0
2017-05-11,5.9652,5.9652,5.8713,5.9182,31540,0
2017-05-12,5.8243,6.0122,5.7303,5.9652,36438,0
2017-05-15,5.9652,6.0592,5.9182,6.0592,27093,0
2017-05-16,6.1061,6.341,6.1061,6.2001,84541,0
2017-05-17,6.2001,6.247,6.0592,6.1531,47775,0
2017-05-18,6.2984,6.2984,5.9593,6.0562,47512,0
2017-05-19,6.0078,6.0465,5.6684,5.7171,82570,0
2017-05-22,5.7171,5.9593,5.7171,5.9109,77371,0
2017-05-23,5.8624,5.9109,5.6686,5.7655,128498,0
2017-05-24,5.7171,5.9109,5.6686,5.7655,54177,0
2017-05-25,5.7655,5.8198,5.5717,5.5717,39906,0
2017-05-26,5.5974,5.7171,5.4264,5.5717,168498,0
2017-05-30,5.5717,5.5717,5.4264,5.4748,44533,0
2017-05-31,5.5233,5.6686,5.4748,5.6202,69175,0
2017-06-01,5.6686,5.8624,5.4748,5.5717,127955,0
2017-06-02,5.5717,5.7122,5.5717,5.6202,80228,0
2017-06-05,5.6202,5.7171,5.6202,5.6686,13337,0
2017-06-06,5.6686,5.7655,5.6686,5.7655,18092,0
2017-06-07,5.7655,5.9109,5.7171,5.9109,86072,0
2017-06-08,5.9109,6.2984,5.814,6.25,44576,0
2017-06-09,6.2984,6.4922,6.2016,6.3953,36835,0
2017-06-12,6.3953,6.7345,6.3033,6.4438,35538,0
2017-06-13,6.3953,6.3953,6.1531,6.25,26830,0
2017-06-14,6.2016,6.25,6.0562,6.2016,25076,0
2017-06-15,6.2016,6.25,5.814,5.8624,30787,0
2017-06-16,5.7655,5.9109,5.7655,5.9109,32397,0
2017-06-19,5.8624,6.0078,5.814,5.9109,20609,0
2017-06-20,5.9109,5.9593,5.7171,5.814,28483,0
2017-06-21,5.8624,5.8624,5.7655,5.7655,11452,0
2017-06-22,5.7655,5.9109,5.7607,5.8624,17755,0
2017-06-23,5.814,6.3953,5.814,6.3953,78588,0
2017-06-26,6.3564,6.3953,6.2548,6.3469,18157,0
2017-06-27,6.25,6.3469,6.1531,6.1531,20436,0
2017-06-28,6.1047,6.3469,6.1047,6.3469,21118,0
2017-06-29,6.3953,6.3953,6.1289,6.25,37529,0
2017-06-30,6.3469,6.4922,6.2984,6.2984,37433,0
2017-07-03,6.3953,6.5891,6.3651,6.5407,21009,0
2017-07-05,6.5407,6.5407,6.4438,6.4438,11835,0
2017-07-06,6.4438,6.4438,6.3227,6.3469,17803,0
2017-07-07,6.302,6.5407,6.2742,6.4438,16704,0
2017-07-10,6.4438,6.4438,6.3469,6.3469,14183,0
2017-07-11,6.2984,6.3953,6.1531,6.2984,22754,0
2017-07-12,6.3469,6.4438,6.3081,6.3953,24287,0
2017-07-13,6.4438,6.4438,6.3469,6.3469,7204,0
2017-07-14,6.3469,6.4438,6.3469,6.4438,7569,0
2017-07-17,6.4438,6.4438,6.3469,6.3953,12451,0
2017-07-18,6.3953,6.3953,6.0562,6.0562,36744,0
2017-07-19,6.1047,6.3953,6.0562,6.3953,14022,0
2017-07-20,6.3469,6.3953,6.2548,6.3469,12551,0
2017-07-21,6.3953,6.3953,6.2016,6.25,34597,0
2017-07-24,6.25,6.4438,6.0562,6.25,33351,0
2017-07-25,6.3469,6.3469,6.1531,6.1531,14876,0
2017-07-26,6.25,6.2984,6.2016,6.25,29690,0
2017-07-27,6.2165,6.4438,6.1531,6.25,45448,0
2017-07-28,6.2016,6.2984,6.2016,6.2016,11575,0
2017-07-31,6.2016,6.3953,6.2016,6.2016,29741,0
2017-08-01,6.2016,6.2016,6.1531,6.2016,23743,0
2017-08-02,6.1531,6.2016,6.1531,6.1531,12945,0
2017-08-03,6.2016,6.4438,6.1531,6.25,126053,0
2017-08-04,6.2016,6.2016,6.1047,6.1047,26406,0
2017-08-07,6.1531,6.1531,6.0562,6.0562,19033,0
2017-08-08,6.1047,6.1047,5.6202,5.6202,118901,0
2017-08-09,5.6686,6.1047,5.6202,6.0562,54271,0
2017-08-10,6.0078,6.3905,6.0078,6.2016,30309,0
2017-08-11,6.0078,6.2016,6.0078,6.1047,31261,0
2017-08-14,6.2016,6.4438,6.1531,6.3953,34060,0
2017-08-15,6.3953,6.3953,6.2984,6.3469,14732,0
2017-08-16,6.3469,6.3469,6.1047,6.1047,31235,0
2017-08-17,6.1531,6.25,6.0562,6.0562,78072,0
2017-08-18,6.1047,6.3469,5.9109,6.25,110400,0
2017-08-21,6.3,6.3,6.05,6.1,19955,0
2017-08-22,6.1,6.1312,5.95,5.95,12612,0
2017-08-23,5.9,5.95,5.85,5.95,12150,0
2017-08-24,6,6,5.8,5.9,14505,0
2017-08-25,5.95,5.95,5.85,5.9,7141,0
2017-08-28,5.9,5.95,5.8,5.85,9876,0
2017-08-29,5.85,5.9,5.85,5.9,9450,0
2017-08-30,5.9,5.95,5.85,5.9,14117,0
2017-08-31,5.95,6.3,5.95,6.2,35852,0
2017-09-01,6.3,6.3,6.1,6.15,26546,0
2017-09-05,6.15,6.15,6,6.05,13094,0
2017-09-06,6.05,6.1,6,6.05,14560,0
2017-09-07,6.1,6.16,5.9,5.95,42857,0
2017-09-08,5.95,5.95,5.9,5.9,11788,0
2017-09-11,5.9,5.95,5.85,5.95,7450,0
2017-09-12,5.9,6.1,5.9,6.1,14140,0
2017-09-13,6.05,6.15,6,6.15,8907,0
2017-09-14,6.1,6.25,5.95,6,42025,0
2017-09-15,6.05,6.15,5.95,6.15,48588,0
2017-09-18,6.2,6.235,6.1,6.15,10175,0
2017-09-19,6.1,6.2,6,6.05,11674,0
2017-09-20,6,6.3,6,6.2,58770,0
2017-09-21,6.25,6.25,6,6.05,7689,0
2017-09-22,6.067,6.15,5.95,6.1,21260,0
2017-09-25,6.15,6.15,6.05,6.05,3752,0
2017-09-26,6.05,6.1,6.05,6.05,5174,0
2017-09-27,6.05,6.3,6,6.25,20422,0
2017-09-28,6.2,6.25,6.1,6.2,3729,0
2017-09-29,6.15,6.2,6.1,6.15,26729,0
2017-10-02,6.2,6.3,6.15,6.3,22648,0
2017-10-03,6.35,6.4,6.2,6.3,41986,0
2017-10-04,6.3,6.4,6.3,6.4,7615,0
2017-10-05,6.4,6.5,6.35,6.35,45236,0
2017-10-06,6.3,6.3,6.2,6.25,35897,0
2017-10-09,6.4,6.45,6.3,6.4,24494,0
2017-10-10,6.45,6.45,6.3,6.45,46303,0
2017-10-11,6.45,6.46,6.1,6.15,126102,0
2017-10-12,6.15,6.3,6.1,6.15,12715,0
2017-10-13,6.15,6.25,5.9,5.95,41196,0
2017-10-16,5.95,6.0385,5.9,5.95,28725,0
2017-10-17,6,6,5.95,5.95,6402,0
2017-10-18,6,6.05,5.9,5.9,16101,0
2017-10-19,5.9,6,5.85,5.9,14522,0
2017-10-20,5.9775,6.15,5.95,6,30710,0
2017-10-23,5.95,6,5.85,5.85,46788,0
2017-10-24,5.95,6.1,5.85,5.85,36696,0
2017-10-25,5.85,5.95,5.75,5.75,34948,0
2017-10-26,5.75,5.85,5.7,5.75,19337,0
2017-10-27,5.8,5.8,5.7,5.8,24784,0
2017-10-30,5.8,5.85,5.65,5.7,28179,0
2017-10-31,5.75,5.8,5.65,5.65,23715,0
2017-11-01,5.75,5.75,5.65,5.75,12056,0
2017-11-02,5.75,5.8,5.55,5.7,79467,0
2017-11-03,5.65,5.805,5.5583,5.75,28861,0
2017-11-06,5.7,5.795,5.6,5.65,27851,0
2017-11-07,5.6,5.6067,5.55,5.55,14582,0
2017-11-08,5.6,5.9,5.5,5.8,59869,0
2017-11-09,5.8,5.85,5.55,5.8,43273,0
2017-11-10,5.85,6.1,5.8,5.9,31935,0
