Date,Open,High,Low,Close,Volume,OpenInt
2014-06-12,10.594,11.874,10.594,11.541,6680102,0
2014-06-13,11.229,12.018,11.162,11.729,1079346,0
2014-06-16,12.366,12.41,12.108,12.319,1172203,0
2014-06-17,12.372,12.858,12.297,12.858,892837,0
2014-06-18,12.91,13.106,12.606,12.698,405606,0
2014-06-19,12.675,12.796,12.487,12.683,328695,0
2014-06-20,12.849,12.858,12.487,12.523,197724,0
2014-06-23,12.849,14.377,12.842,14.196,2323810,0
2014-06-24,14.377,14.68,13.871,14.045,912782,0
2014-06-25,14.265,14.377,14,14.318,530977,0
2014-06-26,14.339,14.735,14.187,14.302,573394,0
2014-06-27,14.514,14.568,14.196,14.477,341578,0
2014-06-30,14.377,14.544,14.339,14.477,333627,0
2014-07-01,14.529,14.755,14.506,14.605,287985,0
2014-07-02,14.551,14.755,14.453,14.514,232181,0
2014-07-03,14.605,14.605,14.187,14.226,280297,0
2014-07-07,14.49,14.93,14.302,14.62,829719,0
2014-07-08,14.695,14.868,14.393,14.672,463043,0
2014-07-09,14.718,15.02,14.643,15.02,295614,0
2014-07-10,14.771,15.438,14.755,15.248,288859,0
2014-07-11,15.49,15.742,14.868,14.946,438013,0
2014-07-14,14.946,15.453,14.946,15.438,441605,0
2014-07-15,15.514,15.55,15.233,15.36,200627,0
2014-07-16,15.272,15.36,14.605,15.248,740507,0
2014-07-17,15.415,15.429,15.03,15.097,340957,0
2014-07-18,15.127,15.211,15.059,15.12,260297,0
2014-07-21,15.135,15.211,15.044,15.089,259231,0
2014-07-22,15.211,15.285,14.946,15.074,451433,0
2014-07-23,15.12,15.277,14.808,14.984,379794,0
2014-07-24,15.127,15.127,14.605,14.643,621213,0
2014-07-25,14.68,14.887,14.68,14.802,272375,0
2014-07-28,14.771,14.793,14.62,14.643,431814,0
2014-07-29,14.629,14.666,14.074,14.113,733245,0
2014-07-30,14.243,14.302,13.44,13.969,801345,0
2014-07-31,13.931,14.127,13.665,13.848,278843,0
2014-08-01,13.848,14.143,13.697,13.833,329880,0
2014-08-04,13.954,14.062,13.606,13.674,632363,0
2014-08-05,13.704,13.833,13.463,13.477,445900,0
2014-08-06,13.433,13.773,13.433,13.658,297810,0
2014-08-07,14.074,14.074,13.551,13.665,353791,0
2014-08-08,13.773,13.773,13.569,13.613,299180,0
2014-08-11,13.629,13.773,13.606,13.621,439747,0
2014-08-12,13.683,14.068,13.658,13.871,432019,0
2014-08-13,14,14.187,13.856,14.151,797756,0
2014-08-14,14.236,14.71,14.161,14.554,403607,0
2014-08-15,14.554,14.554,14.275,14.424,259700,0
2014-08-18,14.406,14.507,14.267,14.344,331525,0
2014-08-19,14.491,14.523,14.384,14.477,249085,0
2014-08-20,14.57,14.57,14.331,14.368,266771,0
2014-08-21,14.507,14.576,14.353,14.5,513517,0
2014-08-22,14.616,14.717,14.374,14.684,269756,0
2014-08-25,14.717,14.74,14.576,14.725,188277,0
2014-08-26,14.849,15.121,14.748,15.05,456572,0
2014-08-27,15.05,15.198,14.981,15.121,374141,0
2014-08-28,15.152,15.228,14.825,14.964,562224,0
2014-08-29,15.073,15.275,14.958,15.113,283689,0
2014-09-02,15.152,15.152,14.903,14.927,345223,0
2014-09-03,14.951,15.089,14.951,15.036,167574,0
2014-09-04,15.158,15.166,14.734,14.74,230260,0
2014-09-05,14.788,14.788,14.53,14.616,357735,0
2014-09-08,14.819,15.198,14.632,15.128,556112,0
2014-09-09,15.391,15.415,14.964,15.018,437502,0
2014-09-10,15.113,15.136,14.964,15.059,224488,0
2014-09-11,15.059,15.152,14.973,15.128,158999,0
2014-09-12,15.121,15.128,14.927,15.004,193569,0
2014-09-15,14.927,15.012,14.849,14.871,149423,0
2014-09-16,14.958,14.958,14.771,14.809,355233,0
2014-09-17,14.842,14.88,14.755,14.78,185669,0
2014-09-18,14.793,14.958,14.771,14.809,257718,0
2014-09-19,14.871,14.871,14.656,14.701,216815,0
2014-09-22,14.656,14.725,14.151,14.267,373747,0
2014-09-23,14.214,14.267,13.949,14.127,573046,0
2014-09-24,14.098,14.221,13.879,13.965,352840,0
2014-09-25,13.957,13.965,13.732,13.879,346910,0
2014-09-26,13.825,13.98,13.749,13.872,280494,0
2014-09-29,13.81,13.98,13.701,13.701,246853,0
2014-09-30,13.732,13.872,13.39,13.661,1842281,0
2014-10-01,13.547,13.607,13.222,13.236,514549,0
2014-10-02,13.288,13.654,12.312,13.498,943691,0
2014-10-03,13.648,13.825,13.484,13.64,193160,0
2014-10-06,13.631,13.971,13.384,13.694,232216,0
2014-10-07,13.654,13.661,13.431,13.445,257397,0
2014-10-08,13.413,13.423,12.468,12.725,611256,0
2014-10-09,12.755,12.811,12.135,12.141,341428,0
2014-10-10,12.041,12.058,11.267,11.384,644019,0
2014-10-13,11.358,11.793,10.91,11.454,485685,0
2014-10-14,11.467,11.654,11.251,11.366,541307,0
2014-10-15,11.111,11.267,10.033,11.027,706566,0
2014-10-16,10.793,11.654,10.793,11.461,312699,0
2014-10-17,11.678,12.02,11.072,11.143,398835,0
2014-10-20,11.173,12.094,11.173,12.073,263675,0
2014-10-21,12.194,12.515,12.194,12.312,287890,0
2014-10-22,12.399,12.896,12.184,12.267,300302,0
2014-10-23,12.291,12.725,12.291,12.592,229208,0
2014-10-24,12.559,12.6,12.158,12.167,304840,0
2014-10-27,12.167,12.297,11.654,11.957,239472,0
2014-10-28,12.02,12.715,11.841,12.6,266855,0
2014-10-29,12.607,12.7,12.383,12.421,240464,0
2014-10-30,12.368,12.507,12.221,12.407,203252,0
2014-10-31,12.43,12.515,12.026,12.407,404220,0
2014-11-03,12.368,12.538,12.212,12.237,331207,0
2014-11-04,12.212,12.346,12.135,12.184,269747,0
2014-11-05,12.238,12.372,12.157,12.334,205700,0
2014-11-06,12.301,12.343,12.07,12.117,193488,0
2014-11-07,12.174,12.253,12.045,12.133,159372,0
2014-11-10,12.167,12.245,11.583,11.774,452069,0
2014-11-11,11.679,11.703,11.175,11.215,486736,0
2014-11-12,11.183,11.392,11.183,11.192,203517,0
2014-11-13,11.192,11.263,10.528,10.609,404006,0
2014-11-14,10.577,11.448,10.577,11.336,310319,0
2014-11-17,11.511,11.566,11.201,11.215,219956,0
2014-11-18,11.183,11.304,11.015,11.168,202703,0
2014-11-19,11.145,11.231,10.978,10.993,139783,0
2014-11-20,10.985,11.4,10.985,11.223,229322,0
2014-11-21,11.366,11.655,11.272,11.384,177443,0
2014-11-24,11.366,11.551,10.985,11.128,331678,0
2014-11-25,11.128,11.287,11.041,11.183,147618,0
2014-11-26,11.136,11.16,10.585,10.585,414417,0
2014-11-28,10.417,10.49,9.508,10.466,849796,0
2014-12-01,10.203,10.29,9.5,9.738,644255,0
2014-12-02,9.722,10.233,9.666,9.843,325059,0
2014-12-03,9.866,10.298,9.762,9.801,292098,0
2014-12-04,9.801,9.858,9.658,9.692,207364,0
2014-12-05,9.692,9.788,9.525,9.538,334189,0
2014-12-08,9.508,9.571,8.5888,8.7168,989096,0
2014-12-09,8.5817,8.5888,7.9424,8.3336,1080263,0
2014-12-10,8.2307,8.3336,7.783,7.8868,722686,0
2014-12-11,7.8628,8.1744,7.6792,7.7431,620324,0
2014-12-12,7.6631,9.3385,7.6631,8.8921,1034697,0
2014-12-15,8.9959,9.755,8.9798,9.4813,771355,0
2014-12-16,9.4341,9.593,9.2602,9.4124,559262,0
2014-12-17,9.3299,9.961,9.2602,9.938,595745,0
2014-12-18,9.978,10.21,9.62,10.05,391646,0
2014-12-19,10.081,10.536,9.834,10.49,400536,0
2014-12-22,10.457,10.777,10.384,10.706,304301,0
2014-12-23,10.714,10.985,10.609,10.785,242024,0
2014-12-24,10.697,10.768,10.417,10.482,151773,0
2014-12-26,10.553,10.561,10.321,10.361,147096,0
2014-12-29,10.354,10.433,9.699,9.874,430477,0
2014-12-30,9.819,10.162,9.692,9.97,287928,0
2014-12-31,9.906,10.162,9.762,9.801,278030,0
2015-01-02,9.788,10.21,9.684,9.986,185950,0
2015-01-05,9.978,9.978,9.714,9.891,218153,0
2015-01-06,9.891,9.986,9.2999,9.525,360446,0
2015-01-07,10.034,10.49,9.866,10.186,451144,0
2015-01-08,10.186,10.553,10.186,10.482,291133,0
2015-01-09,10.528,10.657,10.361,10.632,221332,0
2015-01-12,10.577,10.609,10.113,10.194,353509,0
2015-01-13,10.21,10.417,9.731,9.923,357623,0
2015-01-14,9.738,9.891,9.516,9.581,535775,0
2015-01-15,9.627,9.675,9.0928,9.163,469339,0
2015-01-16,9.1802,9.762,9.1716,9.62,747372,0
2015-01-20,9.62,9.827,9.2622,9.2786,361019,0
2015-01-21,9.4036,9.602,9.3544,9.579,134902,0
2015-01-22,9.718,9.726,9.3701,9.435,175595,0
2015-01-23,9.435,9.4626,9.1621,9.379,149223,0
2015-01-26,9.3299,9.579,9.296,9.4714,175345,0
2015-01-27,9.435,9.561,9.296,9.4124,154225,0
2015-01-28,9.4528,9.4714,9.1621,9.2448,325740,0
2015-01-29,9.2535,9.3868,8.8718,9.3125,231279,0
2015-01-30,9.2051,9.57,9.0377,9.3299,190299,0
2015-02-02,9.4626,9.686,9.3613,9.627,321680,0
2015-02-03,8.881,9.65,8.7068,9.2216,880560,0
2015-02-04,9.1375,9.1546,8.5498,8.6242,580241,0
2015-02-05,8.6976,8.7908,8.6154,8.715,293613,0
2015-02-06,8.7478,8.9555,8.715,8.8718,212937,0
2015-02-09,8.881,8.8978,8.5826,8.6064,244091,0
2015-02-10,8.6649,8.6822,8.1846,8.2006,571674,0
2015-02-11,8.2006,8.2757,7.9191,7.9275,418826,0
2015-02-12,7.9605,8.1096,7.72,7.7781,515836,0
2015-02-13,7.8196,8.1593,7.8196,8.1593,497968,0
2015-02-17,8.1846,8.2177,7.9689,7.9854,168275,0
2015-02-18,7.9771,8.101,7.8031,7.8196,223043,0
2015-02-19,7.8113,7.9355,7.7531,7.894,208647,0
2015-02-20,7.9191,8.0186,7.8776,8.002,218520,0
2015-02-23,8.0597,8.2505,7.7531,7.8031,263340,0
2015-02-24,7.7947,7.8776,7.7531,7.7947,141516,0
2015-02-25,7.7947,7.9522,7.7366,7.9522,172526,0
2015-02-26,7.9355,8.1096,7.8113,7.8527,197411,0
2015-02-27,7.8776,7.944,7.7781,7.7781,207235,0
2015-03-02,7.7864,7.8693,7.7531,7.7616,173657,0
2015-03-03,7.7698,8.0186,7.7117,7.9854,225995,0
2015-03-04,7.9854,7.9854,7.7531,7.7616,186680,0
2015-03-05,7.7616,7.9936,7.6952,7.7947,157979,0
2015-03-06,7.7781,7.9106,7.7036,7.7284,155327,0
2015-03-09,7.7451,7.7531,7.604,7.6124,210196,0
2015-03-10,7.6206,7.6206,7.2971,7.4298,306552,0
2015-03-11,7.4465,7.4465,7.0483,7.2309,313426,0
2015-03-12,7.2475,7.4879,7.0483,7.0483,216347,0
2015-03-13,7.3801,7.3885,6.9655,7.2639,178720,0
2015-03-16,7.2224,7.2224,6.3022,6.6421,957763,0
2015-03-17,6.6421,7.3552,6.4928,7.1727,381682,0
2015-03-18,7.0898,7.3635,7.0235,7.2555,175948,0
2015-03-19,7.2141,7.3552,7.1146,7.2475,158704,0
2015-03-20,7.3054,7.6124,7.3054,7.4713,246253,0
2015-03-23,7.405,7.6952,7.405,7.6621,166178,0
2015-03-24,7.6702,7.6702,7.3635,7.4381,224548,0
2015-03-25,7.3967,7.4629,7.1313,7.405,197053,0
2015-03-26,7.3801,7.5294,7.3719,7.5211,99853,0
2015-03-27,7.4879,7.4879,7.2807,7.3387,95632,0
2015-03-30,7.3885,7.571,7.3387,7.5459,134463,0
2015-03-31,7.5044,7.7036,7.3635,7.5957,214296,0
2015-04-01,7.571,7.7117,7.4547,7.4963,157979,0
2015-04-02,7.4796,7.7947,7.4713,7.604,147126,0
2015-04-06,7.6371,7.8776,7.5875,7.8693,112516,0
2015-04-07,7.8776,7.9936,7.8113,7.8776,142903,0
2015-04-08,7.9355,8.002,7.8693,7.9689,105038,0
2015-04-09,7.9689,7.9689,7.8362,7.9605,109504,0
2015-04-10,7.9689,7.9689,7.8444,7.886,104074,0
2015-04-13,7.9275,7.9689,7.8693,7.9355,93822,0
2015-04-14,7.9689,8.2006,7.9275,8.0683,262898,0
2015-04-15,8.0934,8.4171,8.0934,8.3673,245060,0
2015-04-16,8.3761,8.6738,8.3761,8.5905,156679,0
2015-04-17,8.6064,8.6154,8.4578,8.4747,177997,0
2015-04-20,8.5498,8.7478,8.4578,8.6822,226522,0
2015-04-21,8.6976,8.6976,8.3085,8.3586,294963,0
2015-04-22,8.3501,8.4747,8.1179,8.3006,174428,0
2015-04-23,8.2757,8.4171,8.2757,8.3172,102988,0
2015-04-24,8.292,8.292,8.0683,8.101,116857,0
2015-04-27,8.0683,8.1432,7.7947,7.8279,164732,0
2015-04-28,7.8279,8.0104,7.8113,7.9522,70187,0
2015-04-29,7.8776,7.9355,7.6288,7.8444,161717,0
2015-04-30,7.9026,7.9191,7.6288,7.8196,208266,0
2015-05-01,7.7781,7.8444,7.6702,7.7947,133378,0
2015-05-04,7.8362,7.9026,7.6371,7.6621,170884,0
2015-05-05,7.6702,7.861,7.6288,7.6621,192107,0
2015-05-06,7.7451,7.8776,7.6786,7.7616,124461,0
2015-05-07,7.7698,7.8279,7.6702,7.7531,173744,0
2015-05-08,7.7947,7.8776,7.6538,7.8362,124935,0
2015-05-11,7.8776,7.8776,7.6868,7.8031,112276,0
2015-05-12,7.8115,7.9043,7.6764,7.8367,133619,0
2015-05-13,7.8115,8.0226,7.7354,7.8874,141033,0
2015-05-14,7.7524,7.8789,7.6002,7.6678,201663,0
2015-05-15,7.6509,7.6848,7.4738,7.5159,164285,0
2015-05-18,7.5159,7.5834,7.313,7.3723,179495,0
2015-05-19,7.3893,7.3893,7.2033,7.2626,162822,0
2015-05-20,7.3048,7.4652,7.2204,7.3301,134757,0
2015-05-21,7.3893,7.9214,7.3893,7.8199,156072,0
2015-05-22,7.8115,7.8538,7.6764,7.6932,93667,0
2015-05-26,7.7269,7.7269,7.3723,7.4398,132863,0
2015-05-27,7.4738,7.5495,7.4314,7.5413,81233,0
2015-05-28,7.575,7.6002,7.4483,7.575,105222,0
2015-05-29,7.5918,7.7946,7.4738,7.6932,114153,0
2015-06-01,7.7776,7.7776,7.4398,7.4738,99114,0
2015-06-02,7.4738,7.7776,7.4483,7.6678,87630,0
2015-06-03,7.6426,7.6764,7.3976,7.4738,217176,0
2015-06-04,7.4061,7.5413,7.3471,7.3723,181177,0
2015-06-05,7.313,7.5495,7.313,7.3723,152166,0
2015-06-08,7.3386,7.4652,7.2373,7.2373,103850,0
2015-06-09,7.3386,7.4145,7.2541,7.2541,95406,0
2015-06-10,7.3386,7.4483,7.3386,7.4314,140155,0
2015-06-11,7.4061,7.4314,7.2541,7.3217,173161,0
2015-06-12,7.3048,7.3806,7.2373,7.3217,108589,0
2015-06-15,7.2204,7.2878,7.0935,7.1528,188283,0
2015-06-16,7.1105,7.1866,7.0092,7.0431,189111,0
2015-06-17,7.0176,7.1781,6.9417,6.9584,185440,0
2015-06-18,6.9584,6.9584,6.6378,6.7475,298644,0
2015-06-19,6.8572,6.8572,6.6798,6.7729,308237,0
2015-06-22,6.7729,7.0514,6.7729,6.9838,94613,0
2015-06-23,7.0431,7.1274,7.0006,7.0935,142901,0
2015-06-24,7.1105,7.1274,6.9923,6.9923,135825,0
2015-06-25,7.0006,7.0682,6.7305,6.7979,231858,0
2015-06-26,6.7979,6.8572,6.7559,6.7897,284554,0
2015-06-29,6.7729,6.8485,6.7221,6.7897,102666,0
2015-06-30,6.7897,6.9248,6.7559,6.8741,93561,0
2015-07-01,6.8741,6.9162,6.6967,6.6967,185201,0
2015-07-02,6.739,6.8741,6.6883,6.7897,136533,0
2015-07-06,6.7559,6.8065,6.6967,6.6967,133572,0
2015-07-07,6.7053,6.739,6.4771,6.6798,173479,0
2015-07-08,6.6292,6.6378,6.2914,6.3168,279816,0
2015-07-09,6.4096,6.5023,6.3083,6.3336,125046,0
2015-07-10,6.3673,6.4433,6.3253,6.3421,103259,0
2015-07-13,6.3421,6.5869,6.3336,6.5363,104441,0
2015-07-14,6.5447,6.8995,6.5447,6.8995,228942,0
2015-07-15,6.8909,6.9923,6.5279,6.5615,163429,0
2015-07-16,6.5447,6.6459,6.4688,6.5447,100774,0
2015-07-17,6.5869,6.6883,6.3757,6.3928,110599,0
2015-07-20,6.3928,6.418,6.2492,6.2997,158440,0
2015-07-21,6.2997,6.8319,6.2997,6.4012,188637,0
2015-07-22,6.3928,6.5023,6.2914,6.3336,199887,0
2015-07-23,6.3336,6.3504,6.1224,6.2576,128956,0
2015-07-24,6.2069,6.2914,6.131,6.1394,93667,0
2015-07-27,6.1394,6.1733,6.0381,6.0887,111550,0
2015-07-28,6.1057,6.418,6.0634,6.3928,126587,0
2015-07-29,6.4012,6.4096,6.1733,6.1984,161874,0
2015-07-30,6.19,6.359,6.0465,6.1562,178334,0
2015-07-31,6.1984,6.1984,6.0044,6.0213,153467,0
2015-08-03,6.0903,6.1336,5.9086,5.9086,133736,0
2015-08-04,6.1681,6.2115,5.5022,5.6579,440525,0
2015-08-05,5.6664,5.9086,5.2598,5.2772,324120,0
2015-08-06,5.2598,5.58,5.1041,5.4068,266128,0
2015-08-07,5.3377,5.4501,5.1041,5.1561,321811,0
2015-08-10,5.1561,5.7098,5.1214,5.5972,184831,0
2015-08-11,5.5109,5.5972,5.3637,5.5109,104046,0
2015-08-12,5.5022,5.7098,5.4501,5.6838,115478,0
2015-08-13,5.6579,5.7269,5.4848,5.58,98599,0
2015-08-14,5.6405,5.6838,5.4329,5.4848,91896,0
2015-08-17,5.4501,5.5539,5.4415,5.4935,110044,0
2015-08-18,5.4415,5.58,5.3203,5.3983,102763,0
2015-08-19,5.4589,5.58,5.4068,5.4242,155358,0
2015-08-20,5.4068,5.5628,5.3203,5.3203,158246,0
2015-08-21,5.2339,5.4674,5.2166,5.381,168419,0
2015-08-24,5.2079,5.5367,5.1127,5.1733,224999,0
2015-08-25,5.2772,5.3637,5.0955,5.2339,370475,0
2015-08-26,5.3118,5.3203,5.0608,5.2339,166568,0
2015-08-27,5.2945,5.5367,5.182,5.4848,122411,0
2015-08-28,5.5022,5.8741,5.5022,5.5972,146918,0
2015-08-31,5.5367,6.0124,5.4674,5.9692,146572,0
2015-09-01,5.926,6.0039,5.7876,5.8568,106461,0
2015-09-02,5.9086,5.9086,5.5367,5.7616,91896,0
2015-09-03,5.7357,5.8135,5.4674,5.4762,176278,0
2015-09-04,5.4501,5.6579,5.4415,5.6145,64847,0
2015-09-08,5.6058,5.6579,5.4935,5.5193,66699,0
2015-09-09,5.5453,5.7185,5.3637,5.3723,80683,0
2015-09-10,5.3637,5.5628,5.3637,5.4501,95181,0
2015-09-11,5.381,5.4935,5.3203,5.4935,84499,0
2015-09-14,5.4415,5.5109,5.3637,5.4155,121142,0
2015-09-15,5.4068,5.5628,5.3723,5.4589,64616,0
2015-09-16,5.5022,5.6491,5.4935,5.5628,158362,0
2015-09-17,5.5972,5.7616,5.5453,5.7098,75480,0
2015-09-18,5.6231,5.6664,5.3377,5.3637,96406,0
2015-09-21,5.4415,5.5539,5.4068,5.4848,73286,0
2015-09-22,5.3983,5.8222,5.3983,5.7616,178244,0
2015-09-23,5.7616,5.7616,5.4329,5.4935,130273,0
2015-09-24,5.3983,5.5539,5.2945,5.5022,120364,0
2015-09-25,5.5109,5.5109,5.3203,5.355,141370,0
2015-09-28,5.329,5.4068,5.2339,5.3377,158658,0
2015-09-29,5.3463,5.3896,5.1647,5.1906,155819,0
2015-09-30,5.1992,5.3377,5.0608,5.1906,129811,0
2015-10-01,5.2512,5.3118,5.1127,5.13,90972,0
2015-10-02,5.1474,5.3203,5.1389,5.2424,114784,0
2015-10-05,5.329,5.5972,5.2859,5.3463,166989,0
2015-10-06,5.3983,5.8568,5.381,5.7528,210726,0
2015-10-07,5.8396,6.2807,5.8396,6.2546,134203,0
2015-10-08,6.2288,6.3931,6.2115,6.3153,93977,0
2015-10-09,6.3239,6.4795,6.1164,6.1336,150734,0
2015-10-12,6.1594,6.1594,5.9,5.9865,48865,0
2015-10-13,5.9865,6.0298,5.7703,5.7876,92360,0
2015-10-14,5.8049,5.9692,5.8049,5.8741,93860,0
2015-10-15,5.8222,5.8827,5.6318,5.8741,130850,0
2015-10-16,5.9086,5.926,5.6231,5.7703,66699,0
2015-10-19,5.7357,5.8222,5.5367,5.5367,181713,0
2015-10-20,5.5367,5.7528,5.5367,5.5972,62339,0
2015-10-21,5.5886,5.6318,5.5367,5.5367,80335,0
2015-10-22,5.5453,5.7528,5.5367,5.6925,110853,0
2015-10-23,5.7098,5.7185,5.5453,5.6491,134550,0
2015-10-26,5.6491,5.6491,5.4809,5.5429,123779,0
2015-10-27,5.4632,5.5252,5.3834,5.3924,158114,0
2015-10-28,5.4809,5.6404,5.3037,5.4721,155402,0
2015-10-29,5.3924,5.6668,5.3127,5.3391,142302,0
2015-10-30,5.3391,5.4454,5.2684,5.3391,178441,0
2015-11-02,5.3391,5.4809,5.2684,5.3658,286961,0
2015-11-03,5.3924,5.5872,5.3924,5.534,278391,0
2015-11-04,5.534,5.605,5.3658,5.4189,139466,0
2015-11-05,5.3569,5.534,5.3214,5.4544,84703,0
2015-11-06,5.4277,5.4898,5.295,5.4809,136881,0
2015-11-09,5.4454,5.4986,5.2684,5.4101,177909,0
2015-11-10,5.3569,5.3748,5.233,5.295,319951,0
2015-11-11,5.2684,5.3127,5.0382,5.0471,203626,0
2015-11-12,5.2684,5.3214,4.87,4.9142,465076,0
2015-11-13,4.8876,5.1533,4.8433,4.9674,166245,0
2015-11-16,4.985,5.1533,4.8789,4.9939,180925,0
2015-11-17,4.985,4.9939,4.8257,4.8257,165566,0
2015-11-18,4.8257,4.9497,4.7993,4.923,171213,0
2015-11-19,4.9318,4.9584,4.7815,4.9142,146252,0
2015-11-20,4.9142,4.9409,4.7372,4.7815,189621,0
2015-11-23,4.7372,4.8167,4.7372,4.7372,165453,0
2015-11-24,4.7372,4.8257,4.7372,4.7993,168841,0
2015-11-25,4.7815,4.8612,4.6928,4.8612,121181,0
2015-11-27,4.8433,4.8964,4.8079,4.8433,39075,0
2015-11-30,4.8433,4.9939,4.8433,4.923,108306,0
2015-12-01,4.9409,4.9939,4.8433,4.8524,98656,0
2015-12-02,4.8257,4.8524,4.6662,4.6841,190056,0
2015-12-03,4.6486,4.7018,4.5688,4.5955,155039,0
2015-12-04,4.56,4.5955,4.4272,4.445,211984,0
2015-12-07,4.3831,4.4362,3.9844,4.0909,329100,0
2015-12-08,4.0021,4.1172,3.9844,3.9844,148051,0
2015-12-09,3.9844,4.3298,3.9844,4.2767,210516,0
2015-12-10,4.259,4.2767,4.1705,4.1793,118923,0
2015-12-11,4.1085,4.1793,3.9314,3.9402,188831,0
2015-12-14,4.1172,4.1172,3.8162,3.9757,357503,0
2015-12-15,3.9844,4.0642,3.8339,3.9491,356206,0
2015-12-16,3.9402,4.1793,3.9049,4.0554,226213,0
2015-12-17,4.0021,4.1793,3.8429,3.8429,374162,0
2015-12-18,3.8694,4.3387,3.8694,4.312,298269,0
2015-12-21,4.4803,4.5511,4.3387,4.4803,396072,0
2015-12-22,4.4716,4.6841,4.4272,4.6396,144176,0
2015-12-23,4.746,4.9142,4.746,4.8612,202157,0
2015-12-24,4.8257,4.9142,4.8167,4.8789,96351,0
2015-12-28,4.8257,4.9497,4.6947,4.7547,245334,0
2015-12-29,4.8433,4.8789,4.6662,4.7195,112531,0
2015-12-30,4.6841,4.7815,4.6396,4.6574,166426,0
2015-12-31,4.6574,4.7726,4.6043,4.6662,179830,0
2016-01-04,4.6928,4.8345,4.6396,4.6574,204823,0
2016-01-05,4.6396,4.6574,4.4362,4.5776,171141,0
2016-01-06,4.4981,4.4981,4.1615,4.2323,306716,0
2016-01-07,4.1527,4.1786,3.8339,3.8339,275210,0
2016-01-08,3.8694,3.896,3.7765,3.7985,198821,0
2016-01-11,3.7985,3.7985,3.5328,3.5328,370281,0
2016-01-12,3.5595,3.6002,3.3735,3.5062,432992,0
2016-01-13,3.48,3.5477,3.1523,3.3381,479796,0
2016-01-14,3.3823,3.4621,3.3118,3.3381,247401,0
2016-01-15,3.232,3.3469,3.1255,3.1876,235313,0
2016-01-19,3.2142,3.232,3.0548,3.1167,143430,0
2016-01-20,3.099,3.1433,2.8599,3.1079,193224,0
2016-01-21,3.0813,3.48,3.0548,3.4267,141313,0
2016-01-22,3.5506,3.6924,3.5419,3.6214,168322,0
2016-01-25,3.5153,3.7985,3.4177,3.4621,141934,0
2016-01-26,3.5241,3.657,3.4355,3.5595,91663,0
2016-01-27,3.6126,3.6214,3.4975,3.5419,129037,0
2016-01-28,3.6304,3.7012,3.5419,3.586,100223,0
2016-01-29,3.6214,3.6746,3.5419,3.586,112194,0
2016-02-01,3.5419,3.6924,3.5062,3.5949,120085,0
2016-02-02,3.5153,3.5479,3.4355,3.5153,112426,0
2016-02-03,3.6248,3.8075,3.4969,3.7709,156394,0
2016-02-04,3.7709,3.9261,3.7345,3.8348,143385,0
2016-02-05,3.78,3.8804,3.5607,3.5699,164182,0
2016-02-08,3.5153,3.5563,3.3418,3.4788,130270,0
2016-02-09,3.4331,3.4697,3.2504,3.3234,115986,0
2016-02-10,3.2961,3.4788,3.2596,3.4148,89693,0
2016-02-11,3.3326,3.4604,3.287,3.3783,77249,0
2016-02-12,3.4604,3.6521,3.4513,3.5426,94327,0
2016-02-16,3.579,3.78,3.5607,3.78,69863,0
2016-02-17,3.7983,4.0995,3.7983,3.99,226058,0
2016-02-18,4.0812,4.1817,3.8804,3.9992,110692,0
2016-02-19,3.9992,4.0312,3.6704,3.8987,153419,0
2016-02-22,4.0357,4.2001,3.9867,4.1725,105738,0
2016-02-23,4.1725,4.2001,3.9809,3.99,130758,0
2016-02-24,3.9352,4.063,3.8348,4.063,70118,0
2016-02-25,3.9718,4.0995,3.9078,4.0264,77026,0
2016-02-26,4.1088,4.3187,4.1088,4.2731,54745,0
2016-02-29,4.2548,4.4466,4.2456,4.3004,79209,0
2016-03-01,4.3004,4.3369,4.2912,4.3369,50915,0
2016-03-02,4.3004,4.5196,4.1452,4.4558,98522,0
2016-03-03,4.4739,4.6655,4.4739,4.6109,112458,0
2016-03-04,4.6655,5.0262,4.6564,4.8756,158346,0
2016-03-07,4.8482,5.0308,4.6749,4.7935,174543,0
2016-03-08,4.7935,4.8117,4.4282,4.5196,162834,0
2016-03-09,4.5562,4.6655,4.4282,4.5104,100167,0
2016-03-10,4.5013,4.8756,4.3187,4.6564,396931,0
2016-03-11,4.7479,4.7935,4.5653,4.6749,101964,0
2016-03-14,4.6291,4.6564,4.5378,4.6199,69681,0
2016-03-15,4.5013,4.5607,4.2912,4.4192,76666,0
2016-03-16,4.4282,4.4922,4.3369,4.4282,81124,0
2016-03-17,4.4282,4.5286,4.3827,4.4099,123706,0
2016-03-18,4.4739,4.5653,4.3369,4.5013,113529,0
2016-03-21,4.5013,4.5104,4.3097,4.3369,78928,0
2016-03-22,4.3552,4.3552,4.209,4.2548,102072,0
2016-03-23,4.2274,4.2821,4.0081,4.0264,96161,0
2016-03-24,4.0264,4.1926,3.9535,4.1635,140756,0
2016-03-28,4.1452,4.2001,3.9992,4.0539,69078,0
2016-03-29,3.9992,4.1543,3.9078,4.1178,118528,0
2016-03-30,4.1909,4.1909,3.9718,4.0264,102673,0
2016-03-31,4.0264,4.1543,4.0081,4.0905,56919,0
2016-04-01,4.0905,4.0905,3.8804,4.0447,74439,0
2016-04-04,4.0081,4.0905,3.8804,3.8895,67798,0
2016-04-05,3.8622,3.9991,3.8257,3.8987,73839,0
2016-04-06,3.9352,4.0081,3.8987,3.9352,36817,0
2016-04-07,3.9261,3.9444,3.8348,3.8531,69164,0
2016-04-08,3.9992,4.3004,3.8714,4.1725,163016,0
2016-04-11,4.2456,4.3918,4.2366,4.2548,64110,0
2016-04-12,4.1725,4.4282,4.1725,4.3462,110212,0
2016-04-13,4.3643,4.4648,4.3004,4.4558,74213,0
2016-04-14,4.4558,4.4558,4.2731,4.2912,60733,0
2016-04-15,4.2456,4.483,4.2456,4.4739,42246,0
2016-04-18,4.4099,4.5013,4.3835,4.4099,59899,0
2016-04-19,4.483,4.5468,4.4192,4.4192,66424,0
2016-04-20,4.4375,4.5653,4.4375,4.5286,59992,0
2016-04-21,4.6109,4.6474,4.5562,4.6383,104607,0
2016-04-22,4.6383,4.894,4.6383,4.8756,79873,0
2016-04-25,4.8847,4.8847,4.5835,4.6109,78978,0
2016-04-26,4.684,4.8482,4.6017,4.821,57565,0
2016-04-27,4.7479,4.8026,4.6564,4.766,146593,0
2016-04-28,4.7295,4.7935,4.6655,4.684,88904,0
2016-04-29,4.7479,5.1953,4.7295,5.1953,338777,0
2016-05-02,5.1496,5.1496,4.9761,4.9943,78988,0
2016-05-03,4.9304,5.0948,4.7479,4.8117,137631,0
2016-05-04,4.8117,5.1313,4.8117,4.9213,90751,0
2016-05-05,4.9761,4.9761,4.7752,4.7935,80376,0
2016-05-06,4.7935,4.9761,4.7935,4.8301,77433,0
2016-05-09,4.8117,4.8847,4.5468,4.5744,232326,0
2016-05-10,4.3866,4.6653,4.3866,4.5539,263208,0
2016-05-11,4.5261,4.7305,4.4982,4.5167,73982,0
2016-05-12,4.4796,4.6096,4.3959,4.3959,96767,0
2016-05-13,4.3494,4.4052,4.2286,4.2286,102691,0
2016-05-16,4.275,4.4424,4.275,4.3494,81417,0
2016-05-17,4.3308,4.457,4.2101,4.3402,140185,0
2016-05-18,4.3215,4.4516,4.1775,4.2007,100025,0
2016-05-19,4.1542,4.2007,4.0242,4.1636,82886,0
2016-05-20,4.1636,4.2473,4.1123,4.2007,39136,0
2016-05-23,4.1728,4.2286,4.1297,4.2007,63783,0
2016-05-24,4.2286,4.3494,4.1542,4.3308,53569,0
2016-05-25,4.3308,4.5261,4.3308,4.5261,49138,0
2016-05-26,4.5167,4.5818,4.3308,4.5725,56056,0
2016-05-27,4.5725,4.5956,4.461,4.4982,65937,0
2016-05-31,4.5353,4.7398,4.5306,4.6096,142267,0
2016-06-01,4.5539,4.6841,4.4239,4.656,121175,0
2016-06-02,4.6283,4.7119,4.5725,4.6933,43666,0
2016-06-03,4.6933,4.7305,4.656,4.7119,56712,0
2016-06-06,4.749,4.9721,4.7311,4.9442,87078,0
2016-06-07,4.9534,5.0371,4.7398,4.8049,89011,0
2016-06-08,4.8234,4.9721,4.8234,4.9442,56219,0
2016-06-09,4.8793,4.9017,4.7676,4.7769,109822,0
2016-06-10,4.7305,4.8793,4.6841,4.6933,55151,0
2016-06-13,4.6653,4.8885,4.656,4.7769,59599,0
2016-06-14,4.7584,4.8513,4.6468,4.7955,52018,0
2016-06-15,4.7862,5,4.7305,4.7398,83551,0
2016-06-16,4.7769,4.9814,4.7398,4.9629,78187,0
2016-06-17,5.0093,5.2045,4.9814,5.158,315917,0
2016-06-20,5.2137,5.2137,4.9442,4.9629,93870,0
2016-06-21,4.9534,5.1859,4.8421,5.0186,92440,0
2016-06-22,5.0279,5.0371,4.8327,4.9257,232374,0
2016-06-23,4.9908,5.0279,4.8327,4.8699,193857,0
2016-06-24,4.8049,4.8793,4.3866,4.5353,1727473,0
2016-06-27,4.4516,4.5074,3.9592,4.0056,259314,0
2016-06-28,4.238,4.3773,4.1636,4.3402,109230,0
2016-06-29,4.3866,4.7305,4.3588,4.3866,108609,0
2016-06-30,4.3308,4.5353,4.2844,4.3773,84015,0
2016-07-01,4.4146,4.5725,4.4146,4.5167,32071,0
2016-07-05,4.4239,4.4635,4.275,4.3215,90821,0
2016-07-06,4.2658,4.4703,4.2565,4.4146,37724,0
2016-07-07,4.433,4.5167,4.3215,4.3588,78666,0
2016-07-08,4.3959,4.461,4.3587,4.433,32875,0
2016-07-11,4.4887,4.4887,4.275,4.2844,56955,0
2016-07-12,4.3588,4.433,4.303,4.303,140264,0
2016-07-13,4.303,4.3402,4.0521,4.1542,99842,0
2016-07-14,4.1078,4.2565,4.1078,4.2101,44967,0
2016-07-15,4.2658,4.275,4.0892,4.1636,76319,0
2016-07-18,4.117,4.2658,4.1032,4.1542,40057,0
2016-07-19,4.117,4.1542,4.0614,4.0706,65167,0
2016-07-20,4.117,4.275,4.0521,4.2658,74226,0
2016-07-21,4.275,4.3122,4.1078,4.1357,41059,0
2016-07-22,4.1264,4.2101,4.0892,4.2101,48470,0
2016-07-25,4.1542,4.1542,3.9963,4.0334,78972,0
2016-07-26,4.0614,4.0614,3.9592,3.9777,43595,0
2016-07-27,4.0148,4.0985,3.843,3.8662,92683,0
2016-07-28,3.8848,3.9219,3.8103,3.829,77158,0
2016-07-29,3.8568,3.9963,3.763,3.9869,81216,0
2016-08-01,3.9499,3.9869,3.8476,3.9869,65583,0
2016-08-02,4.0056,4.0148,3.8383,3.9499,51753,0
2016-08-03,3.9592,4.0056,3.8568,3.9499,41352,0
2016-08-04,3.8848,4.0233,3.8383,3.9963,67794,0
2016-08-05,3.9963,4.0985,3.9963,4.0521,61787,0
2016-08-08,4.0521,4.2518,4.0242,4.1449,79175,0
2016-08-09,4.1822,4.2194,4.117,4.1636,36436,0
2016-08-10,4.2007,4.2007,4.0056,4.0801,59923,0
2016-08-11,4.0801,4.0892,3.9034,3.9963,48601,0
2016-08-12,4.0334,4.0613,3.8941,3.9963,68545,0
2016-08-15,4.0433,4.1092,3.9963,4.0997,39405,0
2016-08-16,4.0057,4.0904,3.9023,3.9023,124515,0
2016-08-17,3.9493,3.968,3.7894,3.9211,63297,0
2016-08-18,3.9587,4.0338,3.7423,3.7518,129188,0
2016-08-19,3.7857,3.8613,3.7142,3.7987,76145,0
2016-08-22,3.78,3.8364,3.7142,3.7987,54291,0
2016-08-23,3.7894,3.8553,3.7423,3.7987,40656,0
2016-08-24,3.7612,3.8647,3.7518,3.7612,130083,0
2016-08-25,3.7518,3.7987,3.7518,3.7894,33815,0
2016-08-26,3.7706,3.8176,3.7612,3.7706,26608,0
2016-08-29,3.7518,3.8268,3.7518,3.7612,33255,0
2016-08-30,3.7612,3.8364,3.7612,3.8269,66352,0
2016-08-31,3.7612,3.7902,3.7612,3.7612,36584,0
2016-09-01,3.7237,3.7847,3.7237,3.7612,22015,0
2016-09-02,3.8176,3.8457,3.7612,3.7894,36336,0
2016-09-06,3.7894,3.7894,3.7612,3.7612,61460,0
2016-09-07,3.7612,3.8457,3.7612,3.78,49834,0
2016-09-08,3.8176,3.9398,3.7987,3.9211,69405,0
2016-09-09,3.9116,3.9211,3.8553,3.8553,49026,0
2016-09-12,3.7987,3.8364,3.78,3.8083,16118,0
2016-09-13,3.78,3.7894,3.6673,3.6766,77552,0
2016-09-14,3.6766,3.7423,3.5826,3.5826,44916,0
2016-09-15,3.6202,3.6953,3.5449,3.5826,142545,0
2016-09-16,3.5544,3.6673,3.5544,3.639,26065,0
2016-09-19,3.639,3.6673,3.5919,3.5919,29890,0
2016-09-20,3.5919,3.6294,3.5262,3.5356,13852,0
2016-09-21,3.5731,3.5731,3.5262,3.5449,42239,0
2016-09-22,3.5731,3.6294,3.4462,3.4697,166738,0
2016-09-23,3.4415,3.5073,3.3945,3.4038,30316,0
2016-09-26,3.3851,3.4321,3.3382,3.3663,26213,0
2016-09-27,3.3569,3.3595,3.2911,3.2911,36640,0
2016-09-28,3.3005,3.5262,3.2157,3.4885,294815,0
2016-09-29,3.5262,3.5637,3.498,3.5073,84650,0
2016-09-30,3.5073,3.5356,3.4885,3.5262,66786,0
2016-10-03,3.5262,3.5262,3.4792,3.4885,22358,0
2016-10-04,3.4993,3.5404,3.498,3.5167,40835,0
2016-10-05,3.5262,3.5402,3.498,3.5262,49371,0
2016-10-06,3.5262,3.5262,3.4792,3.498,33392,0
2016-10-07,3.4792,3.5449,3.4792,3.5167,32518,0
2016-10-10,3.5262,3.5731,3.4792,3.5262,50660,0
2016-10-11,3.4792,3.5262,3.4792,3.4792,18298,0
2016-10-12,3.4792,3.5078,3.3381,3.3381,62684,0
2016-10-13,3.3851,3.3851,3.2911,3.3381,38279,0
2016-10-14,3.3851,3.4274,3.2911,3.3381,9079,0
2016-10-17,3.3851,3.4321,3.2911,3.3381,31479,0
2016-10-18,3.4321,3.4321,3.2911,3.2911,15279,0
2016-10-19,3.2911,3.3851,3.2911,3.3381,51347,0
2016-10-20,3.2911,3.3851,3.244,3.3381,40767,0
2016-10-21,3.4321,3.4321,3.3381,3.3381,37021,0
2016-10-24,3.3381,3.3427,3.2911,3.3381,30174,0
2016-10-25,3.2911,3.3381,3.244,3.2911,94049,0
2016-10-26,3.244,3.2911,3.244,3.244,26278,0
2016-10-27,3.244,3.2911,3.1971,3.1971,57805,0
2016-10-28,3.1971,3.244,3.1971,3.1971,37189,0
2016-10-31,3.1971,3.2065,3.103,3.103,45231,0
2016-11-01,3.103,3.15,3.056,3.056,70725,0
2016-11-02,3.056,3.056,2.7739,2.7739,208004,0
2016-11-03,2.8209,2.8209,2.7269,2.7269,61165,0
2016-11-04,2.7269,2.7357,2.6799,2.6799,69340,0
2016-11-07,2.7269,2.7692,2.4683,2.5388,166915,0
2016-11-08,2.4918,2.5388,2.4448,2.4448,163002,0
2016-11-09,2.3978,2.4918,2.3978,2.4448,134734,0
2016-11-10,2.4918,2.6799,2.4918,2.5859,244351,0
2016-11-11,2.5859,2.7269,2.5859,2.6329,111116,0
2016-11-14,2.6329,2.6799,2.5859,2.5859,160952,0
2016-11-15,2.6329,2.868,2.5388,2.868,660642,0
2016-11-16,2.915,3.6202,2.868,3.15,1180912,0
2016-11-17,3.6673,3.6673,2.6329,2.6799,544232,0
2016-11-18,2.6799,2.9619,2.6799,2.9619,155984,0
2016-11-21,2.8954,2.8954,2.8006,2.8006,70522,0
2016-11-22,2.8006,2.9359,2.7437,2.7531,95928,0
2016-11-23,2.7484,2.848,2.7057,2.8006,33877,0
2016-11-25,2.8006,3.0379,2.8006,3.0379,75528,0
2016-11-28,3.0379,3.0854,2.943,2.943,65078,0
2016-11-29,2.8954,3.0854,2.5632,2.7057,99301,0
2016-11-30,2.8006,2.9904,2.8006,2.848,76278,0
2016-12-01,2.943,3.0379,2.848,2.9904,91124,0
2016-12-02,3.0379,3.0617,2.943,3.0379,98779,0
2016-12-05,2.9904,3.0854,2.9565,3.0854,69893,0
2016-12-06,2.9904,3.1328,2.8954,3.1328,204731,0
2016-12-07,3.1328,3.2753,2.9904,3.0854,268211,0
2016-12-08,3.0379,3.2753,2.848,3.2753,123420,0
2016-12-09,3.2277,3.2753,2.9904,3.2277,171607,0
2016-12-12,3.3228,3.3228,3.2277,3.3228,115013,0
2016-12-13,3.3228,3.3228,3.1756,3.2753,58240,0
2016-12-14,3.2277,3.2277,3.0379,3.0379,80618,0
2016-12-15,2.9904,3.1328,2.8528,3.1328,110737,0
2016-12-16,3.0379,3.1328,2.943,2.9904,127518,0
2016-12-19,2.943,3.0189,2.7057,2.8006,231424,0
2016-12-20,2.8006,2.848,2.7057,2.8006,94253,0
2016-12-21,2.7531,2.8305,2.7531,2.8006,49476,0
2016-12-22,2.8006,2.8006,2.7057,2.7057,39786,0
2016-12-23,2.7057,2.7531,2.6582,2.6582,72612,0
2016-12-27,2.6582,2.7057,2.6106,2.6582,127606,0
2016-12-28,2.6106,2.7057,2.6106,2.6582,77878,0
2016-12-29,2.6582,2.7531,2.6582,2.6582,67740,0
2016-12-30,2.6582,2.7057,2.6106,2.6106,105661,0
2017-01-03,2.6629,2.7057,2.6106,2.7057,45750,0
2017-01-04,2.6582,2.7057,2.6582,2.6582,45744,0
2017-01-05,2.7057,2.8006,2.6819,2.7531,66252,0
2017-01-06,2.7531,2.8006,2.6582,2.6582,34058,0
2017-01-09,2.6582,2.7531,2.6582,2.7057,56519,0
2017-01-10,2.6582,2.7057,2.6106,2.7057,47303,0
2017-01-11,2.6582,2.6582,2.6106,2.6106,57347,0
2017-01-12,2.6582,2.7057,2.6106,2.7057,32774,0
2017-01-13,2.6582,2.7057,2.6286,2.7057,42238,0
2017-01-17,2.7057,2.7531,2.6106,2.6582,63194,0
2017-01-18,2.645,2.7057,2.6106,2.7057,36446,0
2017-01-19,2.7057,2.7531,2.6582,2.7057,51901,0
2017-01-20,2.6582,2.8006,2.6106,2.8006,157852,0
2017-01-23,2.7057,2.8006,2.5632,2.6106,104324,0
2017-01-24,2.6582,2.6582,2.5632,2.5632,52940,0
2017-01-25,2.6106,2.6106,2.4208,2.5157,146490,0
2017-01-26,2.5157,2.6106,2.4683,2.5632,88619,0
2017-01-27,2.5632,2.6582,2.5632,2.6582,62282,0
2017-01-30,2.6106,2.6582,2.5157,2.5632,73939,0
2017-01-31,2.5157,2.6106,2.4683,2.6106,61845,0
2017-02-01,2.6106,2.6106,2.5157,2.5157,31866,0
2017-02-02,2.5157,2.5157,2.4208,2.4208,93503,0
2017-02-03,2.4208,2.4683,2.3733,2.4208,69539,0
2017-02-06,2.4208,2.4208,2.3733,2.3733,30726,0
2017-02-07,2.4161,2.4208,2.3733,2.3733,53224,0
2017-02-08,2.3733,2.4208,2.326,2.326,60254,0
2017-02-09,2.3733,2.4208,2.326,2.326,56720,0
2017-02-10,2.326,2.4161,2.326,2.326,124830,0
2017-02-13,2.326,2.3733,2.326,2.326,22086,0
2017-02-14,2.326,2.3733,2.231,2.231,162671,0
2017-02-15,2.231,2.326,2.1835,2.1835,88245,0
2017-02-16,2.136,2.2784,2.136,2.231,39728,0
2017-02-17,2.231,2.4208,2.231,2.3733,59523,0
2017-02-21,2.2784,2.2784,1.9461,1.9936,527710,0
2017-02-22,1.9936,2.0411,1.9936,1.9936,89256,0
2017-02-23,2.0411,2.0649,1.9461,1.9461,99184,0
2017-02-24,1.1393,1.1867,0.9968,1.1867,14079621,0
2017-02-27,1.1867,1.1867,1.1393,1.1867,1164793,0
2017-02-28,1.1393,1.1867,1.0918,1.0918,1508116,0
2017-03-01,1.1393,1.1393,1.0442,1.0918,1483461,0
2017-03-02,1.0918,1.0918,0.9968,1.0442,1840697,0
2017-03-03,1.0442,1.0918,1.0442,1.0442,784464,0
2017-03-06,1.0918,1.0918,0.9968,1.0918,1136470,0
2017-03-07,1.0442,1.0918,1.0442,1.0442,755081,0
2017-03-08,1.0442,1.1155,1.0442,1.0442,516724,0
2017-03-09,1.0442,1.0918,1.0442,1.0442,630240,0
2017-03-10,1.0442,1.0918,0.9968,1.0918,1265245,0
2017-03-13,1.0442,1.0918,1.0442,1.0918,251624,0
2017-03-14,1.0918,1.0918,0.9968,1.0918,565493,0
2017-03-15,1.0442,1.0918,1.0442,1.0442,359822,0
2017-03-16,1.0442,1.0918,0.9968,1.0442,918760,0
2017-03-17,1.0636,1.1603,1.0153,1.1603,2163439,0
2017-03-20,1.1603,1.1603,1.0636,1.1603,370524,0
2017-03-21,1.1603,1.1603,1.1119,1.1603,820429,0
2017-03-22,1.1119,1.257,1.1119,1.1603,2886604,0
2017-03-23,1.1603,1.1603,1.1119,1.1119,121593,0
2017-03-24,1.1119,1.1603,1.1119,1.1119,181537,0
2017-03-27,1.1119,1.1603,1.0636,1.0636,655473,0
2017-03-28,1.1119,1.1119,1.0636,1.0636,310176,0
2017-03-29,1.0636,1.1119,1.0153,1.0153,526000,0
2017-03-30,1.0153,1.0636,1.0153,1.0636,487211,0
2017-03-31,1.0153,1.1119,1.0153,1.0636,791844,0
2017-04-03,1.0153,1.0636,1.0153,1.0153,419781,0
2017-04-04,1.0153,1.0394,0.9669,0.9669,821469,0
2017-04-05,0.9669,1.0153,0.8702,0.9669,1118894,0
2017-04-06,0.9669,0.9669,0.9186,0.9669,811303,0
2017-04-07,0.9186,0.9669,0.9186,0.9186,441477,0
2017-04-10,0.9186,0.9379,0.8702,0.9195,1062444,0
2017-04-11,0.9186,0.9379,0.8896,0.9277,315869,0
2017-04-12,0.9217,0.9283,0.8896,0.8998,675890,0
2017-04-13,0.9079,0.9137,0.8712,0.8944,495031,0
2017-04-17,0.8896,0.9453,0.8896,0.9137,316847,0
2017-04-18,0.9186,0.9283,0.8896,0.8929,135920,0
2017-04-19,0.8929,0.9089,0.8509,0.8692,1089672,0
2017-04-20,0.8896,0.9186,0.7687,0.8401,2304515,0
2017-04-21,0.8412,0.9186,0.8412,0.9089,301614,0
2017-04-24,0.9186,0.9331,0.8993,0.9022,245745,0
2017-04-25,0.9186,0.9283,0.881,0.8928,917673,0
2017-04-26,0.8799,0.9286,0.8799,0.9089,121160,0
2017-04-27,0.9185,0.9474,0.9089,0.9286,187354,0
2017-04-28,0.957,0.957,0.9089,0.9186,509972,0
2017-05-01,0.9186,0.9379,0.9184,0.9186,155098,0
2017-05-02,0.9283,0.9541,0.878,0.9186,273611,0
2017-05-03,0.9104,0.9378,0.9104,0.9256,275492,0
2017-05-04,0.9208,0.9286,0.8896,0.9242,182612,0
2017-05-05,0.9283,0.9475,0.9131,0.9379,322524,0
2017-05-08,0.9467,0.9475,0.9186,0.9231,156218,0
2017-05-09,0.9669,1.14,0.9533,1.0056,1369602,0
2017-05-10,1.0346,1.1894,1.0153,1.025,1475350,0
2017-05-11,1.0153,1.1409,1.0056,1.0153,1090788,0
2017-05-12,1.0346,1.083,0.9669,1.0733,579520,0
2017-05-15,1.0733,1.1603,1.0346,1.1507,1021478,0
2017-05-16,1.1603,1.2184,1.083,1.1313,2204726,0
2017-05-17,1.1116,1.1559,1.0624,1.0723,684410,0
2017-05-18,1.0821,1.092,1.0428,1.0624,590520,0
2017-05-19,1.092,1.092,1.0624,1.0821,184504,0
2017-05-22,1.1313,1.151,1.0821,1.1313,203466,0
2017-05-23,1.1313,1.1313,1.0329,1.0723,254004,0
2017-05-24,1.0821,1.1411,1.0428,1.1018,410546,0
2017-05-25,1.1313,1.151,1.0624,1.0624,458474,0
2017-05-26,1.0821,1.0821,1.0329,1.0624,455321,0
2017-05-30,1.1018,1.1018,1.0133,1.0329,922662,0
2017-05-31,1.0329,1.0428,1.0133,1.0329,430350,0
2017-06-01,1.0526,1.0526,1.0133,1.0428,252350,0
2017-06-02,1.0428,1.3182,1.0133,1.151,2497870,0
2017-06-05,1.1805,1.2198,1.151,1.1608,810101,0
2017-06-06,1.1707,1.2198,1.151,1.1903,424848,0
2017-06-07,1.2002,1.2198,1.151,1.1608,309992,0
2017-06-08,1.1608,1.1707,1.092,1.1018,574092,0
2017-06-09,1.1018,1.1805,1.0674,1.1608,321826,0
2017-06-12,1.1805,1.2002,1.1411,1.151,339960,0
2017-06-13,1.1805,1.2297,1.1615,1.2002,180728,0
2017-06-14,1.1992,1.2002,1.1411,1.1707,150550,0
2017-06-15,1.1805,1.1903,1.1411,1.151,164607,0
2017-06-16,1.1313,1.1707,1.1215,1.1608,94789,0
2017-06-19,1.1707,1.2099,1.151,1.151,144702,0
2017-06-20,1.151,1.1636,1.1313,1.1313,153581,0
2017-06-21,1.1313,1.1411,1.1313,1.1411,110015,0
2017-06-22,1.1313,1.1657,1.1313,1.1411,110414,0
2017-06-23,1.1707,1.21,1.1559,1.21,202420,0
2017-06-26,1.1805,1.2051,1.1805,1.1903,158791,0
2017-06-27,1.1805,1.1903,1.1411,1.1707,159191,0
2017-06-28,1.1805,1.1903,1.1018,1.151,213189,0
2017-06-29,1.1707,1.1707,1.1313,1.1608,265389,0
2017-06-30,1.151,1.2789,1.151,1.2297,784729,0
2017-07-03,1.2395,1.2395,1.1707,1.1805,237086,0
2017-07-05,1.1805,1.1805,1.151,1.1608,165082,0
2017-07-06,1.151,1.1608,1.1313,1.1313,127431,0
2017-07-07,1.1313,1.1706,1.1313,1.1313,69377,0
2017-07-10,1.1411,1.151,1.1215,1.1313,93590,0
2017-07-11,1.1215,1.1411,1.1215,1.1215,149615,0
2017-07-12,1.1313,1.2493,1.1018,1.1903,680287,0
2017-07-13,1.2002,1.2002,1.1609,1.1707,208067,0
2017-07-14,1.1805,1.2198,1.1608,1.2002,136246,0
2017-07-17,1.2002,1.2198,1.1608,1.2002,65328,0
2017-07-18,1.2002,1.21,1.1805,1.1805,57348,0
2017-07-19,1.1903,1.2198,1.1805,1.2002,178637,0
2017-07-20,1.1805,1.2198,1.1805,1.2002,78051,0
2017-07-21,1.2198,1.2198,1.2002,1.2198,111842,0
2017-07-24,1.2198,1.2198,1.2002,1.21,149839,0
2017-07-25,1.2493,1.269,1.2002,1.2198,183852,0
2017-07-26,1.2198,1.2297,1.1707,1.1805,185307,0
2017-07-27,1.1805,1.1805,1.1411,1.1707,108125,0
2017-07-28,1.1805,1.2001,1.1608,1.1608,190429,0
2017-07-31,1.1608,1.1805,1.1452,1.1805,62064,0
2017-08-01,1.1903,1.2002,1.1411,1.1903,165144,0
2017-08-02,1.1805,1.1903,1.151,1.1608,126865,0
2017-08-03,1.1903,1.1903,1.1411,1.1805,312450,0
2017-08-04,1.1903,1.1994,1.1707,1.1707,187297,0
2017-08-07,1.1707,1.2088,1.1411,1.1903,503904,0
2017-08-08,1.21,1.269,1.1805,1.2297,514133,0
2017-08-09,1.2297,1.269,1.1707,1.1805,412012,0
2017-08-10,1.1805,1.2002,1.1707,1.1805,216654,0
2017-08-11,1.1805,1.2198,1.1608,1.1903,160165,0
2017-08-14,1.1903,1.21,1.1805,1.21,275335,0
2017-08-15,1.21,1.23,1.2099,1.22,61669,0
2017-08-16,1.23,1.24,1.18,1.2,244220,0
2017-08-17,1.19,1.24,1.19,1.24,161251,0
2017-08-18,1.2,1.24,1.19,1.24,124779,0
2017-08-21,1.24,1.24,1.19,1.24,255833,0
2017-08-22,1.23,1.23,1.19,1.21,126183,0
2017-08-23,1.21,1.23,1.19,1.21,100392,0
2017-08-24,1.22,1.2201,1.19,1.2,143935,0
2017-08-25,1.21,1.225,1.19,1.22,145053,0
2017-08-28,1.22,1.23,1.2,1.23,167803,0
2017-08-29,1.22,1.25,1.22,1.24,258460,0
2017-08-30,1.24,1.25,1.2,1.25,236498,0
2017-08-31,1.24,1.27,1.2,1.21,844667,0
2017-09-01,1.23,1.44,1.2234,1.39,2738917,0
2017-09-05,1.49,1.55,1.39,1.39,2251922,0
2017-09-06,1.41,1.49,1.35,1.48,765330,0
2017-09-07,1.48,1.5,1.37,1.38,460355,0
2017-09-08,1.4,1.46,1.37,1.38,290662,0
2017-09-11,1.4,1.45,1.39,1.44,357582,0
2017-09-12,1.45,1.6,1.45,1.52,1005126,0
2017-09-13,1.53,1.55,1.48,1.49,289626,0
2017-09-14,1.51,1.54,1.48,1.5,276885,0
2017-09-15,1.5,1.5,1.4,1.44,285257,0
2017-09-18,1.44,1.49,1.44,1.48,141100,0
2017-09-19,1.48,1.51,1.4307,1.47,282802,0
2017-09-20,1.47,1.5,1.47,1.49,245059,0
2017-09-21,1.49,1.5,1.46,1.47,143980,0
2017-09-22,1.47,1.49,1.45,1.47,99522,0
2017-09-25,1.48,1.48,1.37,1.4,443759,0
2017-09-26,1.4,1.42,1.38,1.42,158078,0
2017-09-27,1.41,1.4201,1.38,1.39,183750,0
2017-09-28,1.38,1.4179,1.36,1.38,221408,0
2017-09-29,1.38,1.41,1.37,1.41,119336,0
2017-10-02,1.4,1.4092,1.36,1.36,161687,0
2017-10-03,1.38,1.51,1.38,1.42,1048633,0
2017-10-04,1.45,1.48,1.41,1.42,309705,0
2017-10-05,1.44,1.4658,1.42,1.45,174019,0
2017-10-06,1.45,1.45,1.44,1.44,96460,0
2017-10-09,1.4632,1.468,1.42,1.43,187457,0
2017-10-10,1.44,1.45,1.43,1.45,117254,0
2017-10-11,1.45,1.5,1.435,1.47,353249,0
2017-10-12,1.45,1.4624,1.43,1.435,90283,0
2017-10-13,1.44,1.4429,1.42,1.44,70835,0
2017-10-16,1.42,1.44,1.38,1.41,228812,0
2017-10-17,1.42,1.42,1.36,1.39,294595,0
2017-10-18,1.38,1.39,1.36,1.39,108093,0
2017-10-19,1.37,1.375,1.32,1.37,370587,0
2017-10-20,1.37,1.37,1.31,1.33,220010,0
2017-10-23,1.31,1.32,1.24,1.27,460100,0
2017-10-24,1.29,1.32,1.28,1.31,116800,0
2017-10-25,1.3,1.31,1.2642,1.3,153545,0
2017-10-26,1.3,1.31,1.29,1.3,148413,0
2017-10-27,1.28,1.3,1.27,1.29,173538,0
2017-10-30,1.29,1.31,1.29,1.31,61416,0
2017-10-31,1.31,1.31,1.26,1.31,128431,0
2017-11-01,1.31,1.3853,1.28,1.31,246039,0
2017-11-02,1.33,1.33,1.265,1.29,109869,0
2017-11-03,1.29,1.31,1.27,1.28,194657,0
2017-11-06,1.28,1.3614,1.2799,1.31,256878,0
2017-11-07,1.33,1.55,1.28,1.54,1841494,0
2017-11-08,1.4,1.44,1.31,1.34,962483,0
2017-11-09,1.33,1.42,1.3,1.38,318849,0
2017-11-10,1.4,1.4001,1.331,1.39,261215,0
