Date,Open,High,Low,Close,Volume,OpenInt
2014-05-14,4.6098,4.6098,4.4816,4.5116,25974,0
2014-05-15,4.2932,4.5193,4.2932,4.4739,3277,0
2014-05-16,4.1728,4.5193,3.849,4.4876,16998,0
2014-05-19,4.3459,4.5033,4.2256,4.4063,25444,0
2014-05-20,4.444,4.444,4.2931,4.3686,12379,0
2014-05-21,4.2555,4.3459,4.0974,4.2932,9990,0
2014-05-22,4.3686,4.3686,4.2179,4.2179,2521,0
2014-05-23,4.3611,4.5193,4.3385,4.5193,13276,0
2014-05-27,4.407,4.407,4.3008,4.3686,12744,0
2014-05-28,4.3987,4.4063,4.3611,4.3987,4807,0
2014-05-29,4.3686,4.3686,4.3535,4.3611,2143,0
2014-05-30,4.3611,4.3611,4.2405,4.3611,4694,0
2014-06-02,4.3686,4.3686,4.2555,4.2556,4780,0
2014-06-03,4.2555,4.3611,4.1429,4.316,10738,0
2014-06-04,4.1652,4.3535,4.1652,4.3535,2853,0
2014-06-05,4.361,4.3611,4.3604,4.3611,2390,0
2014-06-06,4.1652,4.3167,4.1578,4.316,6772,0
2014-06-09,4.1502,4.3686,4.12,4.3611,12398,0
2014-06-10,4.1954,4.1954,4.0071,4.1429,8099,0
2014-06-11,4.1879,4.1954,4.0296,4.1879,7142,0
2014-06-13,4.1429,4.1429,4.105,4.105,2723,0
2014-06-16,4.1276,4.1351,3.7885,4.1351,6539,0
2014-06-17,3.992,4.1429,3.977,4.0297,6040,0
2014-06-18,4.1351,4.1351,3.8714,3.8714,6173,0
2014-06-19,3.9544,4.0598,3.9039,4.0598,21755,0
2014-06-20,4.1351,4.1429,4.105,4.1124,22340,0
2014-06-23,4.1728,4.1954,4.1276,4.1276,13037,0
2014-06-24,4.1276,4.1276,4.0673,4.105,15980,0
2014-06-25,4.0973,4.0974,4.0673,4.0673,3318,0
2014-06-26,4.1351,4.1351,4.0108,4.12,6936,0
2014-06-27,3.9695,4.1879,3.9695,3.977,8588,0
2014-06-30,4.1429,4.1954,3.8412,4.0448,20479,0
2014-07-01,4.1954,4.1954,4.0524,4.0524,11098,0
2014-07-02,3.992,3.992,3.992,3.992,1858,0
2014-07-07,4.0071,4.1351,3.849,3.992,8727,0
2014-07-08,3.9695,4.1652,3.8113,4.0296,39628,0
2014-07-09,4.0448,4.1502,4.0448,4.0673,43914,0
2014-07-10,4.1429,4.1879,4.0296,4.1276,28537,0
2014-07-11,4.1502,4.1954,4.0749,4.1227,35147,0
2014-07-14,4.1879,4.3611,4.1429,4.3535,23670,0
2014-07-15,4.3686,4.5193,4.2933,4.5193,36681,0
2014-07-16,4.5116,4.6472,4.3029,4.5568,60295,0
2014-07-17,4.5193,4.6098,4.4816,4.5568,12359,0
2014-07-18,4.5568,4.8205,4.5568,4.6775,35036,0
2014-07-21,4.6697,4.6697,4.4891,4.5568,24580,0
2014-07-22,4.6624,4.6624,4.5946,4.6536,18188,0
2014-07-23,4.7451,5.2949,4.6398,5.1068,60231,0
2014-07-24,5.2725,5.4458,5.1218,5.4232,110884,0
2014-07-25,5.3629,5.3855,5.152,5.3251,29165,0
2014-07-28,5.5662,6.0254,5.3553,5.8749,117685,0
2014-07-29,5.6491,5.8672,5.6491,5.7643,17008,0
2014-07-30,5.9202,6.6753,5.7245,5.845,79149,0
2014-07-31,5.7997,5.7997,5.6491,5.6642,17420,0
2014-08-01,4.9032,5.7245,4.8959,5.7094,15001,0
2014-08-04,5.7245,5.845,5.5737,5.845,37355,0
2014-08-05,5.845,5.845,5.6491,5.7997,5414,0
2014-08-06,5.9373,5.9373,5.356,5.8676,27927,0
2014-08-07,5.8992,5.9373,5.0116,5.4325,18919,0
2014-08-08,5.2204,5.5089,5.2204,5.3727,17672,0
2014-08-11,5.3941,5.4477,5.2624,5.4171,23226,0
2014-08-12,5.3636,5.3865,5.356,5.3636,13669,0
2014-08-13,5.4086,5.4086,5.1187,5.1262,25250,0
2014-08-14,5.0803,5.1187,4.5297,5.0039,11738,0
2014-08-15,5.0499,5.0499,4.8049,4.8962,6796,0
2014-08-18,4.9275,5.0651,4.8969,4.9351,7696,0
2014-08-19,4.935,5.1111,4.935,4.9731,19644,0
2014-08-20,4.9731,5.2105,4.805,5.1111,25084,0
2014-08-21,5.0192,5.1111,4.9047,4.9811,6024,0
2014-08-22,5.0039,5.1034,5.0039,5.0116,13575,0
2014-08-25,5.0116,5.1187,4.9731,5.0003,15957,0
2014-08-26,5.0039,5.0346,4.5297,4.5297,49741,0
2014-08-27,4.8501,4.8641,4.6291,4.7746,40444,0
2014-08-28,4.7438,4.9428,4.7438,4.8639,6161,0
2014-08-29,4.8202,4.9635,4.694,4.8815,48210,0
2014-09-02,5.1034,5.7309,5.1034,5.7309,10268,0
2014-09-03,5.4171,5.5012,5.3177,5.5012,10069,0
2014-09-04,5.7385,5.7385,5.3253,5.4707,4984,0
2014-09-05,5.2411,5.6239,5.1723,5.3789,10783,0
2014-09-08,5.6239,5.6239,5.3405,5.356,20583,0
2014-09-09,5.4325,5.463,5.356,5.356,10758,0
2014-09-10,5.4707,5.4707,5.356,5.356,10474,0
2014-09-11,5.356,5.356,5.3405,5.356,5230,0
2014-09-15,5.3484,5.3484,5.3484,5.3484,132,0
2014-09-16,5.2028,5.2183,4.8891,5.0192,37645,0
2014-09-17,5.3397,5.3484,5.3176,5.3177,5086,0
2014-09-18,4.997,5.3022,4.997,5.1647,3018,0
2014-09-19,5.3177,5.3328,5.3177,5.3328,1496,0
2014-09-22,5.3177,5.3177,5.0192,5.2718,9226,0
2014-09-23,5.1647,5.1647,5.1647,5.1647,852,0
2014-09-24,5.2411,5.264,5.0192,5.1647,15147,0
2014-09-25,4.9915,5.2487,4.7973,5.0268,22078,0
2014-09-26,5.2022,5.2022,4.7131,4.7131,20140,0
2014-09-29,4.7821,4.984,4.7131,4.8202,9693,0
2014-09-30,5.1187,5.1187,4.8202,5.0116,6184,0
2014-10-01,5.0116,5.0116,4.8049,4.8049,11796,0
2014-10-02,4.8049,4.9344,4.8049,4.9344,6253,0
2014-10-03,4.935,5.1262,4.8586,5.0881,19769,0
2014-10-06,5.0116,5.1258,4.9046,4.9199,6465,0
2014-10-07,4.8891,4.9731,4.8738,4.8738,16424,0
2014-10-08,4.9731,5.0116,4.9656,4.9731,4133,0
2014-10-09,5.0116,5.0881,4.8586,5.088,6012,0
2014-10-10,4.8891,5.0116,4.8126,5.0116,12908,0
2014-10-13,4.8891,4.9731,4.8106,4.9503,8625,0
2014-10-14,4.935,5.0116,4.935,5.0077,6535,0
2014-10-15,4.9275,5.2003,4.8969,5.0651,12287,0
2014-10-16,4.8973,5.1832,4.8973,4.9888,8045,0
2014-10-17,5.1631,5.1631,4.8969,5.1493,8404,0
2014-10-20,5.1493,5.2028,4.9275,5.1953,18694,0
2014-10-21,5.0468,5.356,5.0468,5.356,25347,0
2014-10-22,5.3484,5.4247,5.1647,5.4247,9044,0
2014-10-23,5.3934,5.5005,5.3484,5.3636,13861,0
2014-10-24,5.3636,5.5089,5.2028,5.5089,20308,0
2014-10-27,5.4938,5.5855,5.4938,5.5855,10632,0
2014-10-28,5.3023,5.5855,5.3023,5.4325,31356,0
2014-10-29,5.5855,5.7002,5.5471,5.7002,17182,0
2014-10-30,5.6664,5.8915,5.6659,5.7843,40660,0
2014-10-31,5.7843,5.7843,5.6313,5.7309,20323,0
2014-11-03,5.6321,5.9297,5.6239,5.6313,30526,0
2014-11-04,5.7997,5.9373,5.6926,5.7079,8107,0
2014-11-05,5.7934,6.0344,5.7934,5.9258,22204,0
2014-11-06,6.0189,6.0344,5.9722,6.0344,14663,0
2014-11-07,6.0344,6.1044,5.9801,6.1044,8241,0
2014-11-10,6.1044,6.1044,5.9178,5.9178,5314,0
2014-11-11,5.9412,6.0656,5.9412,6.0424,5382,0
2014-11-12,5.9956,5.9956,5.7858,5.7858,11792,0
2014-11-13,5.8488,5.8488,5.5723,5.5723,2788,0
2014-11-14,5.664,5.664,5.5723,5.5723,1398,0
2014-11-17,5.8093,5.8093,5.8093,5.8093,379,0
2014-11-18,5.6071,5.8487,5.6071,5.8487,4745,0
2014-11-19,5.5486,5.7936,5.3619,5.7936,23406,0
2014-11-20,5.5406,5.5644,5.3352,5.3668,20370,0
2014-11-21,5.5168,5.5168,5.3355,5.509,8478,0
2014-11-24,5.5406,5.5406,5.4536,5.4536,775,0
2014-11-25,5.3747,5.3747,5.098,5.1375,16865,0
2014-11-26,5.1376,5.1376,5.0347,5.1375,24007,0
2014-11-28,5.1297,5.1297,5.1297,5.1297,683,0
2014-12-01,5.1376,5.2878,4.7898,5.1992,52564,0
2014-12-02,4.7818,5.3668,4.5999,5.0505,105228,0
2014-12-03,5.0189,5.2166,4.8215,4.8925,50291,0
2014-12-04,4.9399,5.1534,4.7108,4.7898,27258,0
2014-12-05,4.7424,4.9164,4.4895,4.7424,64483,0
2014-12-08,4.9004,4.9004,4.7345,4.7424,8738,0
2014-12-09,4.8917,4.8917,4.7502,4.7958,4049,0
2014-12-10,4.8214,4.9479,4.7502,4.9164,24968,0
2014-12-11,4.9004,5.1289,4.5526,4.5526,13799,0
2014-12-12,4.6302,4.647,4.5764,4.6396,4238,0
2014-12-15,4.7424,4.7424,4.5052,4.5052,23281,0
2014-12-16,4.7255,4.7345,4.4974,4.4974,21485,0
2014-12-17,4.5526,4.6237,4.5526,4.6237,1897,0
2014-12-18,4.5999,4.6949,4.4973,4.6712,10059,0
2014-12-19,4.5999,4.8055,4.5446,4.5604,12460,0
2014-12-22,4.8608,4.8608,4.3392,4.5612,20221,0
2014-12-23,4.5684,4.6475,4.371,4.4025,8817,0
2014-12-26,4.6667,4.6667,4.426,4.469,8307,0
2014-12-29,4.5446,4.7345,4.4657,4.7345,1184,0
2014-12-30,4.7424,4.7424,4.521,4.5526,4443,0
2014-12-31,4.4961,4.6633,4.4816,4.6396,14581,0
2015-01-02,4.5052,5.3271,4.2048,5.0031,116256,0
2015-01-05,4.9795,5.3658,4.7898,4.9241,32610,0
2015-01-06,5.1138,5.2323,4.608,4.7185,25177,0
2015-01-07,4.6237,4.6633,4.6237,4.6315,1470,0
2015-01-08,4.5446,4.7818,4.5446,4.5844,16039,0
2015-01-09,4.5446,4.5999,4.5446,4.5999,1391,0
2015-01-12,4.5446,4.5843,4.5446,4.5843,1013,0
2015-01-13,4.5764,4.6474,4.5131,4.5131,6922,0
2015-01-14,4.5131,4.5131,4.189,4.34,24546,0
2015-01-15,4.3471,4.5543,4.197,4.197,7998,0
2015-01-16,4.3234,4.4895,4.3234,4.4894,7212,0
2015-01-20,4.4657,4.5526,4.2363,4.4737,69370,0
2015-01-21,4.5368,4.7345,4.3076,4.7266,10247,0
2015-01-22,4.3946,4.5446,4.2682,4.2761,62765,0
2015-01-23,4.4182,4.7185,4.276,4.6315,104990,0
2015-01-26,4.7345,4.9004,4.4895,4.4895,89638,0
2015-01-27,4.5843,4.7108,4.4025,4.4025,75843,0
2015-01-28,4.702,4.702,4.2363,4.2839,24125,0
2015-01-29,4.3076,4.3315,4.1418,4.3235,35906,0
2015-01-30,4.2919,4.7424,4.197,4.6396,112689,0
2015-02-02,4.7424,4.7661,4.7028,4.7424,60142,0
2015-02-03,4.6712,4.7977,4.6712,4.7609,26949,0
2015-02-04,4.8055,4.9795,4.8055,4.8214,12752,0
2015-02-05,4.8687,5.0505,4.8214,4.9479,9034,0
2015-02-06,4.9954,4.9954,4.9399,4.9558,4685,0
2015-02-09,5.0031,5.113,4.9399,4.9479,19374,0
2015-02-10,5.0268,5.0583,4.9533,4.9558,2533,0
2015-02-11,4.9399,5.0896,4.9164,4.9637,78012,0
2015-02-12,4.9399,4.9637,4.774,4.9479,56980,0
2015-02-13,4.9479,5.1297,4.9399,4.9716,53530,0
2015-02-17,5.1211,5.1211,4.7108,4.9399,12308,0
2015-02-18,4.8766,4.9321,4.8214,4.8215,2771,0
2015-02-19,4.7581,4.774,4.7068,4.7581,14082,0
2015-02-20,4.7424,4.8373,4.6712,4.8373,3394,0
2015-02-23,5.1217,5.2562,4.6633,4.7028,54653,0
2015-02-24,4.9795,5.1177,4.7032,4.7108,6798,0
2015-02-25,4.9688,5.0091,4.7672,4.8551,3967,0
2015-02-26,4.8479,4.8962,4.7591,4.8236,2387,0
2015-02-27,4.8757,5.0818,4.7996,4.8398,6736,0
2015-03-02,4.8882,4.9366,4.8479,4.8801,7686,0
2015-03-04,4.8479,5.0091,4.8076,4.8236,5083,0
2015-03-05,5.0495,5.0495,4.8236,4.872,2729,0
2015-03-06,4.7591,4.7833,4.7591,4.7833,2729,0
2015-03-09,4.7672,4.7672,4.7591,4.7672,7439,0
2015-03-10,4.7591,4.7591,4.6865,4.7591,7313,0
2015-03-11,4.7187,4.751,4.6785,4.6785,7934,0
2015-03-12,4.751,4.751,4.751,4.751,1859,0
2015-03-13,4.8236,4.8236,4.6785,4.6785,2233,0
2015-03-16,4.6785,4.7591,4.6785,4.7591,1364,0
2015-03-17,4.7431,4.8156,4.7431,4.7591,7809,0
2015-03-18,4.8076,5.0495,4.7833,4.8399,8182,0
2015-03-19,4.9851,4.9851,4.6947,4.7108,13886,0
2015-03-20,4.9124,4.9206,4.9124,4.9206,247,0
2015-03-23,5.0574,5.0655,4.7996,4.8076,14505,0
2015-03-24,4.8559,5.0011,4.8156,4.8156,6074,0
2015-03-25,4.7996,4.8399,4.7996,4.8076,15994,0
2015-03-26,4.8399,4.872,4.6463,4.6463,49959,0
2015-03-27,4.9044,4.9044,4.4365,4.4365,13886,0
2015-03-30,4.7268,4.7672,4.6543,4.7268,6817,0
2015-03-31,4.6865,4.7672,4.6543,4.7672,6695,0
2015-04-01,4.6865,4.6865,4.6865,4.6865,1240,0
2015-04-02,4.7187,4.864,4.6785,4.7349,30373,0
2015-04-06,4.6704,4.9206,4.6704,4.7996,10785,0
2015-04-07,4.9206,5.0011,4.7996,4.7996,10945,0
2015-04-08,4.8479,4.8479,4.8076,4.8156,20209,0
2015-04-09,4.8076,4.8076,4.7996,4.7996,4859,0
2015-04-10,4.7996,4.7996,4.7591,4.7591,2109,0
2015-04-13,4.7591,4.7591,4.751,4.7591,3596,0
2015-04-14,4.6785,4.9206,4.6785,4.7108,10662,0
2015-04-15,4.7397,4.7397,4.6382,4.6382,15588,0
2015-04-16,4.6947,4.6947,4.5655,4.606,1919,0
2015-04-17,4.6302,4.8076,4.6302,4.8076,6446,0
2015-04-20,4.5288,4.8155,4.5288,4.8155,2899,0
2015-04-21,4.6994,4.6994,4.6947,4.6947,2483,0
2015-04-22,4.6463,4.8399,4.6463,4.7591,5083,0
2015-04-23,4.6624,4.8236,4.6624,4.6947,3967,0
2015-04-24,4.5252,4.8318,4.5252,4.7431,3472,0
2015-04-27,4.8318,4.8399,4.5413,4.6624,9174,0
2015-04-28,4.606,4.8318,4.4688,4.4848,21944,0
2015-04-29,4.5493,4.5979,4.5091,4.5979,5578,0
2015-04-30,4.4848,4.7187,4.4768,4.5333,1612,0
2015-05-01,4.6382,4.7108,4.4688,4.7108,1859,0
2015-05-04,4.7349,4.7349,4.5735,4.5735,3967,0
2015-05-05,4.5735,4.6302,4.5735,4.6302,1612,0
2015-05-06,4.6302,4.84,4.6302,4.8399,29550,0
2015-05-07,4.848,4.848,4.6382,4.6463,8619,0
2015-05-08,4.4929,4.7187,4.4929,4.6704,7686,0
2015-05-11,4.6865,4.6865,4.6785,4.6785,4463,0
2015-05-12,4.6947,4.7212,4.6947,4.7187,7903,0
2015-05-13,4.7591,4.8156,4.7349,4.8156,7809,0
2015-05-14,4.8801,4.8801,4.8399,4.864,4215,0
2015-05-15,4.8399,5.1301,4.7268,5.0637,44181,0
2015-05-18,5.0333,5.0574,4.9528,5.0498,20738,0
2015-05-19,5.0011,5.0655,4.8399,4.9206,22192,0
2015-05-20,4.8801,5.0333,4.8399,5.0011,2603,0
2015-05-21,5.0252,5.0252,4.9851,4.9851,247,0
2015-05-22,5.0252,5.0252,4.7753,4.9528,4957,0
2015-05-26,4.864,5.0333,4.8399,4.9851,9719,0
2015-05-27,4.8479,4.8479,4.8479,4.8479,247,0
2015-05-28,4.8963,4.9206,4.8399,4.8559,4339,0
2015-05-29,4.8882,4.9851,4.872,4.9851,24794,0
2015-06-01,5.0655,5.0655,4.8479,4.864,10662,0
2015-06-02,5.0574,5.0574,4.872,4.9206,13428,0
2015-06-03,5.0655,5.0655,4.9528,4.9688,11902,0
2015-06-04,5.0594,5.1416,5.0594,5.1004,22122,0
2015-06-05,4.9854,5.1416,4.9854,5.0428,14223,0
2015-06-08,4.9688,5.1416,4.9605,4.9854,5472,0
2015-06-09,4.9854,5.1004,4.9854,5.1004,16990,0
2015-06-10,4.8619,5.1253,4.8619,4.977,22525,0
2015-06-11,5.0995,5.0995,4.9112,4.9605,20448,0
2015-06-12,4.9028,5.0183,4.9028,4.9688,19207,0
2015-06-15,4.9359,4.9935,4.9195,4.9441,9482,0
2015-06-16,4.9854,5.0594,4.8866,4.8948,18114,0
2015-06-17,4.977,4.977,4.9028,4.9028,2308,0
2015-06-18,4.9359,4.977,4.8207,4.8619,13494,0
2015-06-19,4.9359,5.0018,4.8207,4.9195,14949,0
2015-06-22,5.0183,5.0758,4.9524,4.9524,31482,0
2015-06-23,5.0594,5.1334,5.0428,5.0922,10566,0
2015-06-24,5.1334,5.3966,5.0428,5.0428,33549,0
2015-06-25,5.0512,5.2239,5.0347,5.0841,27595,0
2015-06-26,5.0922,5.1086,5.0594,5.0841,2796,0
2015-06-29,5.0677,5.0677,5.0183,5.0183,1702,0
2015-06-30,5.1253,5.1253,4.977,4.977,6448,0
2015-07-01,5.1253,5.2651,5.0841,5.232,38777,0
2015-07-02,5.1253,5.1253,5.0428,5.0428,3040,0
2015-07-06,4.977,4.9935,4.7467,4.8948,27959,0
2015-07-07,4.9277,4.9605,4.8042,4.9605,5714,0
2015-07-09,4.9359,4.9359,4.9359,4.9359,2066,0
2015-07-10,4.9359,4.9441,4.8373,4.8453,23096,0
2015-07-13,4.9277,4.977,4.9277,4.9605,18476,0
2015-07-14,4.9605,4.9688,4.9359,4.9359,2416,0
2015-07-15,4.9359,4.9441,4.9359,4.9359,2710,0
2015-07-16,4.9441,5.2568,4.9441,5.2568,6685,0
2015-07-17,5.3227,5.4295,4.9935,5.331,23340,0
2015-07-20,5.3554,5.4048,5.0841,5.4048,6078,0
2015-07-21,5.4048,5.4048,5.1416,5.1416,2308,0
2015-07-22,5.4377,5.4377,5.3472,5.3472,1336,0
2015-07-23,5.3472,5.3472,5.1911,5.1911,3405,0
2015-07-24,5.2651,5.2651,5.1416,5.1416,5714,0
2015-07-28,5.1745,5.2651,5.1581,5.2403,9969,0
2015-07-29,5.1253,5.2651,5.1086,5.1662,7413,0
2015-07-30,5.2156,5.2156,5.2156,5.2156,730,0
2015-07-31,5.1581,5.1827,5.1581,5.1827,3283,0
2015-08-03,5.1582,5.2239,5.1581,5.1827,8030,0
2015-08-04,5.1416,5.2156,5.1416,5.2156,4133,0
2015-08-05,5.1416,5.2403,5.1416,5.232,10091,0
2015-08-06,5.1169,5.2082,5.1169,5.1962,6093,0
2015-08-07,5.0018,5.2568,5.0018,5.2568,2796,0
2015-08-10,5.2651,5.6105,5.1662,5.4213,3040,0
2015-08-11,5.331,5.3489,5.331,5.3472,2079,0
2015-08-12,5.1581,5.232,4.9524,5.232,34036,0
2015-08-13,5.3472,5.3472,5.2486,5.3391,8142,0
2015-08-14,5.2895,5.4131,5.2651,5.2651,3162,0
2015-08-17,5.2732,5.331,5.0594,5.331,5105,0
2015-08-18,5.3145,5.3145,5.2486,5.3061,852,0
2015-08-20,5.1827,5.2568,5.1827,5.2403,1336,0
2015-08-21,5.0758,5.0758,4.8948,4.977,8142,0
2015-08-24,4.9605,4.9688,4.6232,4.9359,6266,0
2015-08-25,5.0594,5.0594,4.9359,4.9441,13371,0
2015-08-26,5.0347,5.0347,4.722,4.8373,15561,0
2015-08-27,5.0347,5.0347,4.7138,4.7877,17141,0
2015-08-28,4.8536,5.0428,4.8536,4.9605,2676,0
2015-08-31,5.0347,5.0347,4.9277,4.9854,13857,0
2015-09-01,5.0512,5.1004,4.9854,5.0594,8630,0
2015-09-02,5.118,5.3276,5.0761,5.3028,17759,0
2015-09-03,5.1516,5.1936,5.0761,5.1347,1908,0
2015-09-04,5.2354,5.2354,5.2354,5.2354,239,0
2015-09-08,5.0341,5.0929,4.9587,5.0929,2264,0
2015-09-09,5.1684,5.3697,5.0678,5.0678,1788,0
2015-09-10,5.118,5.118,5.0594,5.118,6477,0
2015-09-11,5.051,5.0761,5.051,5.051,4290,0
2015-09-14,5.0929,5.0929,5.0843,5.0843,595,0
2015-09-15,5.1347,5.1347,5.0257,5.0257,7152,0
2015-09-16,5.0174,5.0174,4.9671,4.9922,4410,0
2015-09-18,4.9671,4.9671,4.9671,4.9671,477,0
2015-09-21,5.1012,5.1012,4.9502,4.9502,1431,0
2015-09-22,4.9502,5.0929,4.9502,5.0929,2503,0
2015-09-23,5.0594,5.0594,5.0594,5.0594,477,0
2015-09-24,4.9502,5.034,4.9334,5.034,8081,0
2015-09-25,5.0341,5.0341,4.7825,4.7909,7629,0
2015-09-28,4.8663,4.8663,4.514,4.8663,8737,0
2015-09-29,4.8832,4.9587,4.8747,4.9502,4052,0
2015-09-30,5.0174,5.0174,5.0174,5.0174,118,0
2015-10-01,5.0006,5.0006,4.9755,4.9839,1192,0
2015-10-05,4.9922,4.9922,4.8915,4.9334,2996,0
2015-10-06,4.8663,4.9839,4.8663,4.9839,1072,0
2015-10-07,4.9755,5.0174,4.9755,5.0174,7270,0
2015-10-08,5.0006,5.0006,5.0006,5.0006,118,0
2015-10-09,5.009,5.009,4.8915,4.8915,3337,0
2015-10-12,4.8663,4.9083,4.8663,4.9083,1301,0
2015-10-13,4.9083,4.9083,4.9083,4.9083,1192,0
2015-10-14,4.8832,4.8832,4.8832,4.8832,118,0
2015-10-15,5.0006,5.0341,4.8327,4.9922,5126,0
2015-10-16,4.9166,4.9922,4.9083,4.9083,1668,0
2015-10-19,5.0006,5.0006,4.9922,5.0006,2625,0
2015-10-20,5.009,5.009,4.9167,4.9838,2742,0
2015-10-21,4.9502,4.9502,4.9502,4.9502,715,0
2015-10-22,4.9166,4.9922,4.7909,4.8159,22049,0
2015-10-23,4.9502,4.9502,4.9502,4.9502,595,0
2015-10-26,4.8663,4.8832,4.8663,4.8832,30273,0
2015-10-27,4.9502,4.9502,4.9418,4.9418,3812,0
2015-10-28,4.7993,4.9755,4.7993,4.8663,6198,0
2015-10-29,4.9502,4.9587,4.8832,4.8832,1312,0
2015-10-30,4.9083,4.9922,4.9083,4.9502,1192,0
2015-11-02,4.7993,4.9502,4.7993,4.9417,9110,0
2015-11-03,4.9502,4.9502,4.7574,4.7574,5602,0
2015-11-04,4.7993,4.9166,4.7993,4.9165,5752,0
2015-11-05,4.9083,5.0424,4.9083,4.9922,32658,0
2015-11-06,5.0174,5.0678,4.9755,4.9755,18949,0
2015-11-09,5.0163,5.0341,5.0163,5.0341,1908,0
2015-11-10,4.9839,5.0341,4.9839,5.0341,2503,0
2015-11-11,5.0341,5.0341,5.0174,5.0341,9653,0
2015-11-12,4.3797,4.8411,4.3629,4.7574,49819,0
2015-11-13,4.7404,4.8077,4.7069,4.7069,10608,0
2015-11-16,4.8159,4.925,4.8077,4.8077,1431,0
2015-11-17,4.7321,4.7741,4.7069,4.7741,1551,0
2015-11-18,4.9166,4.9166,4.6735,4.6986,22407,0
2015-11-19,4.623,4.8663,4.5391,4.7237,7152,0
2015-11-20,4.8244,4.8747,4.8244,4.8579,6078,0
2015-11-23,4.7488,4.8411,4.7488,4.8411,5126,0
2015-11-24,4.8663,5.0006,4.7404,4.8663,19069,0
2015-11-25,4.8244,4.8663,4.7404,4.8495,7390,0
2015-11-27,4.7404,4.8663,4.7404,4.8663,954,0
2015-11-30,4.7404,4.8579,4.7404,4.8579,1908,0
2015-12-01,4.8663,5.1097,4.8663,5.0341,34640,0
2015-12-02,5.0341,5.0341,4.7489,4.9502,24024,0
2015-12-03,5.1216,5.1216,4.9256,4.9256,1427,0
2015-12-04,4.8389,5.0445,4.8389,4.9246,10392,0
2015-12-07,5.0016,5.0016,5.0016,5.0016,235,0
2015-12-08,4.8681,4.9584,4.8561,4.9584,3588,0
2015-12-09,4.8561,4.8645,4.8561,4.8645,818,0
2015-12-10,4.8903,5.0273,4.8645,4.9589,16347,0
2015-12-11,4.8389,4.8475,4.7275,4.7791,12494,0
2015-12-14,4.8389,4.8389,4.7875,4.8389,3433,0
2015-12-15,4.8219,4.8389,4.6419,4.7618,8991,0
2015-12-16,4.9246,4.9246,4.8645,4.8817,5372,0
2015-12-17,4.8988,4.8988,4.6933,4.7705,6772,0
2015-12-18,4.599,4.796,4.599,4.6933,1050,0
2015-12-21,4.7105,4.7105,4.6847,4.6933,2337,0
2015-12-22,4.6933,4.7105,4.6933,4.7105,5846,0
2015-12-23,4.6677,4.7105,4.5819,4.7105,6540,0
2015-12-24,4.7533,4.7533,4.7533,4.7533,300,0
2015-12-28,4.6249,4.7105,4.5135,4.6677,36690,0
2015-12-29,4.6026,4.761,4.4878,4.6506,9311,0
2015-12-30,4.6761,4.7105,4.6249,4.7105,3742,0
2015-12-31,4.7105,4.9846,4.7105,4.8988,11366,0
2016-01-04,4.3678,4.6163,4.0253,4.4706,25127,0
2016-01-05,4.2909,4.4963,4.2909,4.4279,1050,0
2016-01-06,4.7791,4.7791,4.445,4.445,1228,0
2016-01-07,4.3493,4.505,4.3493,4.505,1050,0
2016-01-08,4.4536,4.4536,4.3166,4.3764,11968,0
2016-01-11,4.3066,4.4279,4.3066,4.4279,934,0
2016-01-12,4.4279,4.4279,4.4279,4.4279,116,0
2016-01-13,4.3422,4.3422,4.0696,4.3078,8909,0
2016-01-14,4.3678,4.522,4.3678,4.522,934,0
2016-01-15,4.2908,4.2908,4.1965,4.2821,12670,0
2016-01-19,4.1965,4.3593,4.1965,4.2993,10741,0
2016-01-20,4.111,4.294,4.111,4.294,1166,0
2016-01-21,4.3249,4.3678,4.2822,4.2908,2195,0
2016-01-22,4.2908,4.2908,4.111,4.2565,17306,0
2016-01-25,4.2286,4.2396,4.2286,4.2396,2451,0
2016-01-26,4.402,4.402,4.402,4.402,1750,0
2016-01-27,4.402,4.4364,4.402,4.4364,701,0
2016-01-29,4.3593,4.7875,4.3452,4.7875,1238,0
2016-02-02,4.2137,4.5819,4.2137,4.5562,6760,0
2016-02-03,4.4621,4.4792,4.4621,4.4621,4905,0
2016-02-04,4.3851,4.5648,4.3764,4.5648,2979,0
2016-02-05,4.2821,4.546,4.2737,4.2993,18316,0
2016-02-08,4.2908,4.3678,4.2908,4.3678,3561,0
2016-02-09,4.5304,4.5304,4.111,4.111,8343,0
2016-02-10,4.1196,4.1538,4.111,4.111,4934,0
2016-02-11,4.1196,4.6077,4.1196,4.6077,11851,0
2016-02-12,4.6162,4.6162,4.5819,4.5819,441,0
2016-02-16,4.3037,4.4449,4.3037,4.4449,958,0
2016-02-17,4.4535,4.4535,4.2092,4.3249,28044,0
2016-02-19,4.2821,4.4099,4.2396,4.4099,6655,0
2016-02-22,4.4279,4.4279,4.3764,4.3764,235,0
2016-02-23,4.4004,4.4004,4.4004,4.4004,292,0
2016-02-24,4.3678,4.3835,4.1196,4.3835,7591,0
2016-02-25,4.3851,4.3851,4.1281,4.3335,9931,0
2016-02-26,4.3773,4.3773,4.3082,4.3088,4070,0
2016-02-29,4.2898,4.4651,4.2196,4.4198,7021,0
2016-03-01,4.3764,4.3862,4.3687,4.3854,10847,0
2016-03-02,4.3072,4.5705,4.3072,4.4127,3863,0
2016-03-03,4.4127,4.4127,4.4127,4.4127,113,0
2016-03-04,4.9213,4.9213,4.4827,4.5879,2609,0
2016-03-08,4.3565,4.4849,4.3565,4.4849,1776,0
2016-03-09,4.4301,4.4301,4.3819,4.3862,2735,0
2016-03-10,4.395,4.4302,4.395,4.4302,512,0
2016-03-11,4.3875,4.4134,4.3072,4.3424,16986,0
2016-03-14,4.4213,4.4301,4.0792,4.3862,76592,0
2016-03-15,4.3862,4.4003,4.3862,4.4003,3324,0
2016-03-16,4.2723,4.3774,4.0967,4.3118,8693,0
2016-03-17,4.4003,4.4003,4.1495,4.374,6725,0
2016-03-18,4.2108,4.5091,3.9672,4.4652,28405,0
2016-03-21,4.2459,4.4038,4.2459,4.4038,2877,0
2016-03-22,4.338,4.4038,4.338,4.4038,1461,0
2016-03-23,4.2561,4.2561,4.2561,4.2561,1709,0
2016-03-24,4.3424,4.3948,4.2213,4.3858,5668,0
2016-03-28,4.3949,4.4739,4.3758,4.3949,14074,0
2016-03-29,4.4213,4.5169,4.3949,4.5169,10712,0
2016-03-30,4.4128,4.4476,4.4128,4.4476,1123,0
2016-03-31,4.4782,4.6494,4.4739,4.4827,4253,0
2016-04-04,4.3949,4.3949,4.3862,4.3949,1597,0
2016-04-06,4.6056,4.6056,4.5968,4.5968,5872,0
2016-04-08,4.5968,4.5968,4.5967,4.5967,1636,0
2016-04-13,4.2555,4.509,4.2555,4.509,5284,0
2016-04-15,4.3173,4.5845,4.3169,4.5835,2902,0
2016-04-18,4.4652,4.4827,4.4652,4.4827,1226,0
2016-04-19,4.5968,4.5968,4.4739,4.5353,10814,0
2016-04-20,4.5353,4.5353,4.3521,4.5329,4304,0
2016-04-21,4.4485,4.5189,4.4039,4.4213,13565,0
2016-04-22,4.4039,4.4423,4.2898,4.3774,17780,0
2016-04-25,4.4127,4.4127,4.3249,4.3249,684,0
2016-04-26,4.3161,4.3424,4.3161,4.3424,1368,0
2016-04-27,4.3424,4.3424,4.3072,4.3072,342,0
2016-04-28,4.3335,4.3335,4.3335,4.3335,113,0
2016-04-29,4.3424,4.3424,4.3072,4.3088,1718,0
2016-05-02,4.347,4.347,4.3161,4.3161,684,0
2016-05-03,4.3161,4.4739,4.2187,4.2626,8908,0
2016-05-04,4.3511,4.3774,4.2985,4.3687,3875,0
2016-05-05,4.3875,4.3875,4.2196,4.2898,2964,0
2016-05-06,4.2985,4.2985,4.2547,4.2547,1033,0
2016-05-09,4.2985,4.3072,4.2985,4.2986,1888,0
2016-05-10,4.2985,4.5441,4.2985,4.457,6714,0
2016-05-11,4.5091,4.5091,4.4212,4.4212,6307,0
2016-05-12,4.4213,4.4213,4.3512,4.3512,342,0
2016-05-16,4.3072,4.3161,4.2898,4.2985,16484,0
2016-05-17,4.3687,4.4739,4.3687,4.4739,8341,0
2016-05-19,4.4915,4.7022,4.4652,4.7022,23593,0
2016-05-20,4.7021,4.7021,4.4739,4.6406,10676,0
2016-05-23,4.5616,4.5616,4.5178,4.5178,2394,0
2016-05-24,4.5617,4.5617,4.5538,4.5538,684,0
2016-05-25,4.5083,4.5083,4.3862,4.3949,8208,0
2016-05-26,4.4294,4.4294,4.4294,4.4294,515,0
2016-05-27,4.4301,4.4301,4.3072,4.3862,4260,0
2016-05-31,4.3161,4.4446,4.3072,4.4292,4915,0
2016-06-01,4.3599,4.395,4.3161,4.3161,4105,0
2016-06-02,4.3687,4.4361,4.3073,4.3335,11969,0
2016-06-03,4.3512,4.4476,4.3512,4.4178,2624,0
2016-06-06,4.553,4.5616,4.4827,4.5616,6212,0
2016-06-07,4.5441,4.6196,4.5441,4.6142,7470,0
2016-06-08,4.6494,4.6844,4.4066,4.623,14215,0
2016-06-09,4.5835,4.667,4.5835,4.5968,2165,0
2016-06-10,4.5968,4.6844,4.5705,4.5792,2508,0
2016-06-13,4.6844,4.7371,4.4739,4.7371,5235,0
2016-06-14,4.7371,4.7371,4.4739,4.4739,1368,0
2016-06-15,4.7282,4.7371,4.6272,4.6272,19444,0
2016-06-16,4.7577,4.7577,4.4166,4.6589,8954,0
2016-06-17,4.7577,4.7577,4.4255,4.614,10109,0
2016-06-20,4.716,4.716,4.605,4.6293,5792,0
2016-06-21,4.6678,4.6678,4.4884,4.5063,8579,0
2016-06-22,4.4884,4.5585,4.4884,4.4973,8871,0
2016-06-23,4.4792,4.7396,4.4614,4.7038,19851,0
2016-06-24,4.641,4.641,4.4345,4.623,7213,0
2016-06-27,4.6858,4.6858,4.587,4.5871,6231,0
2016-06-28,4.4874,4.5556,4.4346,4.4973,2786,0
2016-06-29,4.5064,4.6049,4.5063,4.5153,13479,0
2016-06-30,4.5602,4.5871,4.5154,4.5154,1377,0
2016-07-01,4.6589,4.6679,4.5154,4.5243,8964,0
2016-07-06,4.5243,4.5243,4.3178,4.3807,10159,0
2016-07-07,4.4793,4.4793,4.4255,4.4255,19046,0
2016-07-11,4.418,4.418,4.418,4.418,111,0
2016-07-12,4.5153,4.5934,4.4885,4.4973,6632,0
2016-07-13,4.4884,4.4884,4.4884,4.4884,184,0
2016-07-14,4.4721,4.5242,4.4721,4.5242,6616,0
2016-07-15,4.4255,4.5116,4.4255,4.4524,14344,0
2016-07-18,4.4793,4.4884,4.4542,4.4884,12921,0
2016-07-19,4.4724,4.4884,4.4434,4.4884,2562,0
2016-07-20,4.4884,4.5063,4.4615,4.4865,16040,0
2016-07-21,4.4703,4.4884,4.4525,4.4884,2626,0
2016-07-22,4.4884,4.4884,4.4884,4.4884,111,0
2016-07-25,4.4884,4.614,4.4884,4.5511,19319,0
2016-07-26,4.5682,4.5691,4.5333,4.5602,3593,0
2016-07-27,4.5063,4.5602,4.5063,4.5602,1783,0
2016-07-28,4.5341,4.5593,4.5341,4.5409,2228,0
2016-07-29,4.5333,4.5503,4.5333,4.5422,4883,0
2016-08-01,4.5691,4.5691,4.5345,4.5345,961,0
2016-08-02,4.5511,4.5602,4.5063,4.5063,6028,0
2016-08-04,4.5333,4.5467,4.5063,4.5404,15368,0
2016-08-05,4.5422,4.5422,4.5333,4.5333,7174,0
2016-08-10,4.569,4.569,4.4434,4.5492,5633,0
2016-08-11,4.5422,4.5422,4.4703,4.4703,2625,0
2016-08-12,4.5422,4.5422,4.4973,4.4973,2395,0
2016-08-15,4.5306,4.5333,4.5196,4.5333,12149,0
2016-08-16,4.4615,4.5333,4.4615,4.5069,18938,0
2016-08-17,4.4973,4.4973,4.4535,4.4884,6572,0
2016-08-18,4.4703,4.4793,4.4524,4.4703,9692,0
2016-08-19,4.4525,4.4525,4.4525,4.4525,111,0
2016-08-22,4.4636,4.4793,4.4636,4.4793,3148,0
2016-08-23,4.468,4.4732,4.4615,4.4615,2228,0
2016-08-24,4.4615,4.5324,4.4615,4.5108,6572,0
2016-08-25,4.488,4.488,4.4524,4.4732,7102,0
2016-08-26,4.4794,4.5243,4.4771,4.4771,1789,0
2016-08-29,4.5153,4.8744,4.4973,4.605,41313,0
2016-08-30,4.5691,4.5691,4.5055,4.5602,14475,0
2016-08-31,4.5161,4.5691,4.4793,4.5198,17512,0
2016-09-01,4.5602,4.5602,4.4793,4.5153,1114,0
2016-09-02,4.5153,4.5153,4.5153,4.5153,780,0
2016-09-06,4.5511,4.5871,4.4615,4.4884,36473,0
2016-09-07,4.4793,4.5691,4.4615,4.5691,47155,0
2016-09-08,4.4884,4.5871,4.4793,4.5691,82418,0
2016-09-09,4.5781,4.5871,4.4703,4.5333,19696,0
2016-09-12,4.5243,4.5333,4.4793,4.5243,22857,0
2016-09-13,4.5333,4.641,4.5243,4.623,20188,0
2016-09-14,4.614,4.614,4.5109,4.5691,18251,0
2016-09-15,4.605,4.614,4.4703,4.5871,18274,0
2016-09-16,4.5781,4.6589,4.4884,4.4884,52855,0
2016-09-19,4.5333,4.623,4.5333,4.5781,2005,0
2016-09-20,4.4973,4.614,4.4973,4.5511,7781,0
2016-09-21,4.6155,4.6155,4.5421,4.5971,4568,0
2016-09-22,4.5787,4.5972,4.5333,4.5333,13018,0
2016-09-23,4.5972,4.5972,4.4777,4.4777,16728,0
2016-09-26,4.5144,4.5295,4.4868,4.5053,7485,0
2016-09-27,4.5144,4.5879,4.496,4.5511,182563,0
2016-09-28,4.5787,4.5787,4.5696,4.5787,8004,0
2016-09-29,4.5511,4.5787,4.4868,4.5696,27089,0
2016-09-30,4.5787,4.5972,4.5236,4.5972,17522,0
2016-10-03,4.5743,4.6422,4.5237,4.5237,44672,0
2016-10-04,4.5236,4.5778,4.5236,4.5511,7432,0
2016-10-05,4.5511,4.5603,4.5236,4.5329,5598,0
2016-10-06,4.5053,4.5053,4.027,4.1191,99702,0
2016-10-07,4.2386,4.4501,4.1191,4.441,79387,0
2016-10-10,4.5053,4.5421,4.4079,4.5329,7177,0
2016-10-11,4.5144,4.5144,4.5144,4.5144,109,0
2016-10-12,4.4592,4.5053,4.3397,4.349,5953,0
2016-10-13,4.2891,4.5329,4.2891,4.496,5526,0
2016-10-14,4.5236,4.5511,4.496,4.5511,5195,0
2016-10-17,4.5053,4.5972,4.5053,4.5511,3262,0
2016-10-18,4.5511,4.6431,4.4198,4.5972,29098,0
2016-10-19,4.3672,4.5511,4.3213,4.4659,7070,0
2016-10-20,4.3672,4.5972,4.3672,4.5972,9245,0
2016-10-21,4.5919,4.5919,4.5919,4.5919,1958,0
2016-10-24,4.6891,4.6891,4.5896,4.6891,22971,0
2016-10-25,4.5053,4.5511,4.5053,4.5511,1605,0
2016-10-26,4.5972,4.6431,4.5162,4.6431,3335,0
2016-10-27,4.6431,4.6431,4.5511,4.6431,15913,0
2016-10-28,4.5972,4.6431,4.5972,4.643,13072,0
2016-10-31,4.6431,4.6431,4.6049,4.6049,2355,0
2016-11-03,4.4592,4.4592,4.4592,4.4592,110,0
2016-11-04,4.5159,4.5159,4.5053,4.5053,4954,0
2016-11-07,4.4685,4.5053,4.4592,4.5053,3964,0
2016-11-08,4.5263,4.5263,4.5263,4.5263,1087,0
2016-11-09,4.5511,4.5972,4.5511,4.5972,6293,0
2016-11-10,4.5511,4.5511,4.5511,4.5511,217,0
2016-11-11,4.3279,4.5511,4.3279,4.5511,4025,0
2016-11-14,4.5156,4.5156,4.4998,4.4998,654,0
2016-11-15,4.5972,4.6891,4.5904,4.6376,19025,0
2016-11-17,4.593,4.5972,4.593,4.5937,1360,0
2016-11-18,4.5512,4.5971,4.5458,4.5511,5731,0
2016-11-21,4.5436,4.5436,4.5051,4.506,2815,0
2016-11-22,4.547,4.7351,4.5053,4.6891,29453,0
2016-11-23,4.7167,4.7351,4.6431,4.7351,8721,0
2016-11-28,4.7351,4.7811,4.6438,4.7435,7815,0
2016-11-29,4.7351,4.7351,4.7082,4.7351,17151,0
2016-11-30,4.6891,5.0109,4.6891,5.0109,20034,0
2016-12-01,4.9508,5.2407,4.7351,5.2407,39794,0
2016-12-02,5.1489,5.2407,5.0109,5.1489,27645,0
2016-12-05,5.1028,5.1948,4.965,5.0569,8757,0
2016-12-06,4.9649,5.2407,4.919,5.0569,59424,0
2016-12-07,5.0422,5.1489,4.9649,5.1489,6683,0
2016-12-08,5.0569,5.2637,5.0569,5.2637,9575,0
2016-12-09,5.1029,5.2407,5.0569,5.0569,21244,0
2016-12-12,5.1028,5.1948,5.0109,5.0109,33176,0
2016-12-13,5.0109,5.0569,4.9649,5.0569,12006,0
2016-12-14,5.0337,5.0484,5.0337,5.0484,1816,0
2016-12-15,5.0494,5.1028,5.0494,5.1019,8700,0
2016-12-16,5.0569,5.1489,5.0569,5.1479,4102,0
2016-12-19,5.1948,5.2868,5.1535,5.2868,21396,0
2016-12-20,5.2868,5.2868,5.1948,5.264,37496,0
2016-12-21,5.259,5.3999,5.259,5.353,18868,0
2016-12-22,5.3062,5.3999,5.2591,5.306,3777,0
2016-12-23,5.4469,5.4469,5.353,5.353,6342,0
2016-12-27,5.4401,5.4469,5.2653,5.353,15045,0
2016-12-28,5.1886,5.3999,5.1886,5.306,14922,0
2016-12-29,5.306,5.5877,5.306,5.4939,40323,0
2016-12-30,5.5407,5.6347,5.4939,5.6347,24911,0
2017-01-03,5.6816,5.7286,5.4469,5.4939,34971,0
2017-01-04,5.5407,5.5877,5.259,5.5877,32409,0
2017-01-05,5.3999,5.5877,5.3999,5.5407,3676,0
2017-01-06,5.6346,5.6347,5.5878,5.6347,7875,0
2017-01-09,5.6348,5.6816,5.6347,5.6816,10484,0
2017-01-10,5.7286,5.7286,5.6441,5.7286,9831,0
2017-01-11,5.6431,5.7286,5.6348,5.7286,5987,0
2017-01-12,5.6348,5.6816,5.6348,5.6816,2982,0
2017-01-13,5.6347,5.722,5.6347,5.7201,2350,0
2017-01-17,5.7286,5.7286,5.6821,5.6821,8984,0
2017-01-18,5.6816,5.8695,5.6816,5.8129,4760,0
2017-01-19,5.8695,5.8695,5.6816,5.7755,12515,0
2017-01-20,5.6901,5.8176,5.6901,5.6943,3057,0
2017-01-23,5.6347,5.7755,5.6347,5.7634,2638,0
2017-01-24,5.8216,5.8216,5.7286,5.7755,2944,0
2017-01-25,5.7286,5.8216,5.7286,5.7373,1685,0
2017-01-26,5.759,5.7755,5.6911,5.7506,7160,0
2017-01-27,5.6817,5.7755,5.6816,5.7286,9322,0
2017-01-30,5.6816,5.6816,5.306,5.353,43006,0
2017-01-31,5.4939,5.5877,5.4469,5.5877,3916,0
2017-02-01,5.6816,5.6816,5.6816,5.6816,4912,0
2017-02-02,5.3999,5.6588,5.3999,5.6588,310,0
2017-02-03,5.4939,5.6761,5.4939,5.5631,6143,0
2017-02-06,5.4469,5.5407,5.3999,5.4469,6223,0
2017-02-07,5.4939,5.5501,5.4939,5.5148,15499,0
2017-02-08,5.5325,5.5407,5.4469,5.4905,1038,0
2017-02-09,5.4469,5.4941,5.3999,5.4469,16190,0
2017-02-10,5.3999,5.5399,5.1651,5.353,14096,0
2017-02-13,5.3999,5.5406,5.3999,5.4939,7345,0
2017-02-14,5.5331,5.5406,5.5331,5.5406,1608,0
2017-02-15,5.5407,5.5407,5.4469,5.5407,6828,0
2017-02-16,5.5406,5.6347,5.5028,5.5814,4477,0
2017-02-17,5.6346,5.6347,5.5689,5.6347,10009,0
2017-02-21,5.6347,5.6347,5.5877,5.6347,12825,0
2017-02-22,5.6347,5.6347,5.5877,5.5877,319,0
2017-02-23,5.595,6.433,5.595,6.339,21405,0
2017-02-24,6.1042,6.1981,5.9301,6.1981,11044,0
2017-02-27,6.1512,6.2766,5.9734,6.0573,11203,0
2017-02-28,6.0573,6.1341,6.0104,6.0104,5021,0
2017-03-01,6.1372,6.1512,5.9835,5.9835,9945,0
2017-03-02,6.0016,6.0016,5.9077,5.9164,6064,0
2017-03-03,6.1424,6.1443,5.8695,6.1413,15887,0
2017-03-06,6.1042,6.1512,5.8695,6.0104,5241,0
2017-03-07,5.8225,6.0333,5.8225,5.8312,11637,0
2017-03-08,5.8225,6.147,5.7755,5.9164,6088,0
2017-03-09,5.9164,5.9164,5.7286,5.744,899,0
2017-03-10,5.9555,6.2921,5.7765,6.2829,33335,0
2017-03-13,6.2921,6.4799,6.2827,6.3859,19872,0
2017-03-14,6.4799,6.4799,6.339,6.4799,11735,0
2017-03-15,6.4512,6.499,6.2123,6.2123,4932,0
2017-03-16,6.2123,6.4034,6.0781,6.2601,10808,0
2017-03-17,6.3557,6.3557,6.1645,6.1645,5767,0
2017-03-20,6.0689,6.1167,5.83,6.1167,36701,0
2017-03-21,6.0689,6.2601,5.83,5.8778,58912,0
2017-03-22,5.9734,5.9734,5.3521,5.6388,32677,0
2017-03-23,5.7029,5.83,5.5967,5.83,18126,0
2017-03-24,5.7822,6.0092,5.7822,5.9256,8550,0
2017-03-27,6.0689,6.0689,5.8778,6.0689,30206,0
2017-03-28,6.0689,6.3795,5.83,5.8475,76022,0
2017-03-29,5.8778,6.1645,5.8778,6.1645,36820,0
2017-03-30,6.2123,6.2501,5.9163,6.0211,36795,0
2017-03-31,6.0596,6.4024,6.0596,6.2695,11608,0
2017-04-03,6.3079,6.3792,6.0212,6.1645,15150,0
2017-04-04,6.0735,6.0735,5.9256,5.9734,14012,0
2017-04-05,5.8778,5.997,5.8778,5.8778,3755,0
2017-04-06,6.0286,6.0286,5.8778,6.0283,1758,0
2017-04-07,5.7822,5.9256,5.7822,5.9223,2898,0
2017-04-10,5.8778,6.1243,5.8778,5.9256,4811,0
2017-04-11,5.9734,6.0235,5.9256,6.0211,2658,0
2017-04-12,6.0212,6.2123,5.8778,5.8778,9535,0
2017-04-13,5.9107,5.9107,5.8778,5.8778,737,0
2017-04-17,5.9496,6.0211,5.8778,5.8778,18033,0
2017-04-18,5.9256,5.9256,5.9256,5.9256,246,0
2017-04-19,6.1178,6.1178,5.8778,5.8778,2021,0
2017-04-20,5.8778,6.0143,5.8052,5.8778,12190,0
2017-04-21,5.9246,5.9246,5.7822,5.83,3807,0
2017-04-24,5.9256,5.9256,5.7344,5.873,7119,0
2017-04-25,5.7344,5.8748,5.6388,5.7344,11092,0
2017-04-26,5.7344,5.83,5.7344,5.83,8287,0
2017-04-27,5.7822,5.7822,5.7818,5.7818,2093,0
2017-04-28,5.8214,5.8214,5.6866,5.7336,7341,0
2017-05-01,5.6866,5.6878,5.5433,5.5911,20530,0
2017-05-02,5.8176,5.8778,5.6388,5.6388,10443,0
2017-05-03,5.5911,5.6388,5.5866,5.6381,1467,0
2017-05-04,5.67,5.67,5.5433,5.5911,2385,0
2017-05-05,5.5461,5.5911,5.5433,5.5911,2317,0
2017-05-08,5.571,5.6866,5.5433,5.6866,5659,0
2017-05-09,5.6866,5.7344,5.6866,5.7057,3170,0
2017-05-10,5.6388,5.6811,5.5576,5.6628,4367,0
2017-05-11,5.6865,5.6865,5.5433,5.6388,3668,0
2017-05-12,5.6594,5.6866,5.5911,5.6388,7607,0
2017-05-15,5.681,5.681,5.4955,5.5385,18617,0
2017-05-16,5.5433,5.6866,5.5433,5.6866,19331,0
2017-05-17,5.5743,5.5743,5.5743,5.5743,209,0
2017-05-18,5.5434,5.6387,5.5434,5.6384,8475,0
2017-05-19,5.5434,5.6388,5.5433,5.5433,12141,0
2017-05-22,5.5977,5.6824,5.5433,5.5433,21177,0
2017-05-23,5.5433,5.5433,5.3999,5.4477,17458,0
2017-05-24,5.4477,5.4745,5.3999,5.4745,2192,0
2017-05-25,5.3999,5.6866,5.3043,5.6866,24535,0
2017-05-26,5.3521,5.4477,5.2089,5.3521,25841,0
2017-05-30,5.3996,5.4955,5.3521,5.3521,8726,0
2017-05-31,5.3521,5.3521,5.2565,5.3521,7206,0
2017-06-01,5.57,5.57,5.2838,5.5433,9275,0
2017-06-02,5.4945,5.5433,5.4477,5.4955,8207,0
2017-06-05,5.4477,5.5433,5.4477,5.5433,9241,0
2017-06-06,5.4954,5.5433,5.3043,5.4956,2951,0
2017-06-07,5.5433,5.6856,5.3999,5.5911,18795,0
2017-06-08,5.3999,5.6709,5.3999,5.6388,2127,0
2017-06-09,5.6388,5.6866,5.6384,5.6866,27421,0
2017-06-12,5.6866,5.6866,5.6388,5.6388,5345,0
2017-06-13,5.4955,5.6387,5.4955,5.6387,665,0
2017-06-14,5.5911,5.5911,5.5528,5.5528,829,0
2017-06-15,5.591,5.5911,5.591,5.5911,1779,0
2017-06-16,5.5911,5.6866,5.5433,5.6866,13702,0
2017-06-19,5.6865,5.6865,5.5911,5.6388,17816,0
2017-06-20,5.6866,5.6866,5.5433,5.5895,14308,0
2017-06-21,5.513,5.6594,5.513,5.6586,16436,0
2017-06-22,5.7082,5.7082,5.6106,5.6301,6129,0
2017-06-23,5.6594,5.6594,5.5651,5.6594,5679,0
2017-06-26,5.6594,5.6594,5.5618,5.5891,5628,0
2017-06-27,5.6594,5.6594,5.513,5.6036,3729,0
2017-06-28,5.5618,5.6594,5.5618,5.6106,1031,0
2017-06-29,5.441,5.5794,5.4155,5.4642,3824,0
2017-06-30,5.6105,5.6105,5.5155,5.5155,673,0
2017-07-03,5.6594,5.6594,5.5618,5.6106,5255,0
2017-07-05,5.524,5.7067,5.524,5.6191,3565,0
2017-07-07,5.7082,5.757,5.7082,5.7082,6050,0
2017-07-11,5.6355,5.6594,5.635,5.6594,1661,0
2017-07-12,5.7033,5.7033,5.6106,5.634,4629,0
2017-07-13,5.7082,5.7082,5.6106,5.6586,6150,0
2017-07-14,5.513,5.764,5.513,5.757,46445,0
2017-07-17,5.8545,5.8545,5.5618,5.6106,39926,0
2017-07-18,5.7082,5.7082,5.5618,5.7082,7042,0
2017-07-19,5.7809,5.8048,5.6594,5.7082,6471,0
2017-07-20,5.6594,5.7082,5.6594,5.7082,417,0
2017-07-21,5.8058,5.8058,5.8058,5.8058,514,0
2017-07-24,5.7571,5.8048,5.7082,5.7082,5867,0
2017-07-25,5.6106,5.7072,5.513,5.6106,8007,0
2017-07-26,5.4652,5.6347,5.4652,5.6347,2876,0
2017-07-27,5.5618,5.5618,5.5618,5.5618,489,0
2017-07-31,5.5203,5.5203,5.5203,5.5203,533,0
2017-08-01,5.513,5.5454,5.513,5.5454,2783,0
2017-08-02,5.5617,5.5618,5.4643,5.513,7686,0
2017-08-03,5.513,5.513,5.4642,5.4642,12197,0
2017-08-04,5.4642,5.5659,5.4642,5.5202,4991,0
2017-08-07,5.513,5.5594,5.4155,5.4642,5033,0
2017-08-08,5.513,5.5618,5.4155,5.4438,4085,0
2017-08-09,5.6584,5.6584,5.4327,5.4327,4657,0
2017-08-10,5.3667,5.4083,5.3667,5.3667,6671,0
2017-08-11,5.4155,5.4257,5.3667,5.3667,2584,0
2017-08-14,5.513,5.5618,5.4155,5.4155,2599,0
2017-08-15,5.4155,5.4945,5.3667,5.3667,1117,0
2017-08-16,5.513,5.5617,5.4155,5.4155,21127,0
2017-08-17,5.4643,5.4647,5.3998,5.4155,4952,0
2017-08-18,5.4642,5.513,5.4642,5.4642,2598,0
2017-08-21,5.5618,5.5618,5.4642,5.513,4946,0
2017-08-22,5.5618,5.6106,5.5618,5.5623,3358,0
2017-08-23,5.6643,5.6664,5.6643,5.6664,3708,0
2017-08-24,5.7082,5.7082,5.7082,5.7082,1370,0
2017-08-25,5.7082,5.8058,5.6594,5.6594,7370,0
2017-08-28,5.8058,5.8058,5.3667,5.3667,19281,0
2017-08-29,5.3667,5.4155,5.3667,5.4155,1586,0
2017-08-30,5.513,5.6106,5.513,5.6106,6990,0
2017-08-31,5.6594,5.7878,5.6106,5.6295,9275,0
2017-09-01,5.6106,5.757,5.4642,5.4642,13664,0
2017-09-05,5.4642,5.6106,4.0006,4.6829,109513,0
2017-09-06,4.6836,4.8788,4.3909,4.7812,61736,0
2017-09-07,4.6836,4.8788,4.4309,4.6105,79575,0
2017-09-08,4.7324,5.1715,4.4397,4.7324,66831,0
2017-09-11,5.6106,5.6594,4.83,4.9765,212557,0
2017-09-12,4.83,4.9764,4.83,4.8788,36109,0
2017-09-13,4.8055,5.0739,4.8055,4.9764,26216,0
2017-09-14,5.0252,5.0252,4.3909,4.9764,35293,0
2017-09-15,4.8788,5.0252,4.7812,4.83,7100,0
2017-09-18,4.8788,4.8788,4.4885,4.5373,33263,0
2017-09-19,4.6836,4.6836,4.5373,4.5373,36965,0
2017-09-20,4.61,4.83,4.5861,4.83,46203,0
2017-09-21,4.9,5.15,4.75,5.05,39068,0
2017-09-22,5.001,5.001,4.7975,5,16519,0
2017-09-25,4.9,4.9,4.55,4.65,53452,0
2017-09-26,4.55,4.5505,4.3,4.4,77292,0
2017-09-27,4.5,4.5,4.3001,4.4,37834,0
2017-09-28,4.4,4.5,4.2999,4.35,27739,0
2017-09-29,4.3,4.3,3.75,3.9,111472,0
2017-10-02,3.6,3.7,3.3577,3.5501,106944,0
2017-10-03,3.55,3.7437,3.55,3.6501,27039,0
2017-10-04,3.7,3.8,3.55,3.675,22012,0
2017-10-05,3.7914,3.9,3.6842,3.85,16139,0
2017-10-06,3.9,4,3.75,3.8499,17433,0
2017-10-09,3.85,3.9,3.85,3.9,13330,0
2017-10-10,3.9,4,3.85,3.9,21244,0
2017-10-11,4,4.115,4,4.05,16982,0
2017-10-12,4.05,4.1,3.9997,4.05,11928,0
2017-10-13,4,4.15,4,4.15,12897,0
2017-10-16,4,4.189,3.95,4.05,26996,0
2017-10-17,4.1,4.2165,3.9,3.95,11018,0
2017-10-18,4,4.149,3.7,3.7,26251,0
2017-10-19,3.75,3.75,3.65,3.7,9448,0
2017-10-20,3.8,3.8,3.55,3.65,11387,0
2017-10-23,3.65,3.65,3.25,3.3,45281,0
2017-10-24,3.35,3.45,3.25,3.25,11431,0
2017-10-25,3.3,3.5205,3.25,3.25,10907,0
2017-10-26,3.3,3.3,3.15,3.2,4496,0
2017-10-27,3.2,3.2,3.05,3.1,25060,0
2017-10-30,3.35,3.3505,3.0501,3.1,59652,0
2017-10-31,3.1,3.1999,3.05,3.1,5706,0
2017-11-01,3.105,3.2,3.05,3.1,6055,0
2017-11-02,3.1,3.1999,3.05,3.1999,6476,0
2017-11-03,3.25,3.25,3.15,3.2,9233,0
2017-11-06,3.3,3.3,3.15,3.2,13659,0
2017-11-07,3.2,3.4673,3.1573,3.35,19734,0
2017-11-08,3.45,3.75,3.3001,3.4,19832,0
2017-11-09,3.4,3.45,3.3,3.3,22906,0
2017-11-10,3.35,3.35,3,3.225,37353,0
