Date,Open,High,Low,Close,Volume,OpenInt
2014-11-21,7.7719,7.9363,7.133,7.3489,5029056,0
2014-11-24,7.3402,7.5129,7.1504,7.3833,550825,0
2014-11-25,7.5216,7.5562,7.3833,7.4612,233812,0
2014-11-26,7.5129,7.6338,7.4265,7.5562,470314,0
2014-11-28,7.6424,7.7549,7.5992,7.6772,160690,0
2014-12-01,7.7288,7.7549,7.3575,7.418,223103,0
2014-12-02,7.2626,7.3575,6.989,7.1846,404134,0
2014-12-03,7.0207,7.31,6.7788,6.848,475077,0
2014-12-04,6.848,6.8655,6.4248,6.4422,250021,0
2014-12-05,6.4508,6.6926,6.0016,6.6926,893902,0
2014-12-08,6.6926,6.6926,6.1313,6.563,202377,0
2014-12-09,6.278,6.6505,6.2609,6.5716,112960,0
2014-12-10,6.6579,6.7098,6.494,6.5803,66292,0
2014-12-11,6.7357,6.7961,6.1832,6.6148,98879,0
2014-12-12,6.5199,6.6667,6.3472,6.4766,120763,0
2014-12-15,6.6494,6.7617,6.5803,6.6926,120664,0
2014-12-16,6.6926,6.7357,6.5716,6.6321,118011,0
2014-12-17,6.6667,6.6926,6.5803,6.6236,72822,0
2014-12-18,6.6667,6.8394,6.4898,6.7098,166893,0
2014-12-19,6.7098,6.848,6.6926,6.848,131135,0
2014-12-22,6.4766,6.8998,6.4766,6.7443,67554,0
2014-12-23,6.7788,6.7788,6.563,6.5716,37757,0
2014-12-24,7.0467,7.081,6.8655,6.9085,305973,0
2014-12-26,7.081,7.2971,6.9171,7.0293,236664,0
2014-12-29,7.1244,7.1674,6.943,7.0898,224828,0
2014-12-30,7.1328,7.1852,7.0627,7.1417,102384,0
2014-12-31,7.194,7.194,7.0014,7.0014,97258,0
2015-01-02,7.5179,7.5179,7.0014,7.0453,84698,0
2015-01-05,7.2466,7.2466,6.9577,7.0189,104290,0
2015-01-06,7.0014,7.216,6.9141,6.9402,80335,0
2015-01-07,7.0014,7.1763,6.8876,6.9141,111415,0
2015-01-08,6.9141,7.0365,6.8876,6.9489,192416,0
2015-01-09,6.9928,7.0093,6.8876,6.8964,13495,0
2015-01-12,7.0014,7.0101,6.8876,6.8876,32067,0
2015-01-13,6.9489,7.0207,6.8178,6.8178,41463,0
2015-01-14,6.8351,6.8701,6.8178,6.8265,20380,0
2015-01-15,6.8265,6.87,6.7828,6.7914,8820,0
2015-01-16,6.7914,6.8265,6.7914,6.7914,8048,0
2015-01-20,6.8002,6.8002,6.6952,6.7039,25072,0
2015-01-21,6.7653,6.7653,6.4676,6.5464,131196,0
2015-01-22,6.6396,6.6952,6.1788,6.1963,393108,0
2015-01-23,6.17,6.3014,6.03,6.17,99362,0
2015-01-26,6.2138,6.3399,6.1963,6.2925,27221,0
2015-01-27,6.319,6.3626,6.17,6.3275,36573,0
2015-01-28,6.9753,6.9753,6.1788,6.5639,147903,0
2015-01-29,6.6077,6.669,6.4607,6.6251,29102,0
2015-01-30,6.6427,6.7477,6.4766,6.5813,43121,0
2015-02-02,6.5725,6.7599,6.5376,6.5902,24627,0
2015-02-03,6.5289,6.6077,6.4416,6.5376,24830,0
2015-02-04,6.5376,6.6338,6.4939,6.5639,65970,0
2015-02-05,6.5201,6.5639,6.4588,6.5639,16884,0
2015-02-06,6.5464,6.6163,6.4686,6.6077,34606,0
2015-02-09,6.5991,6.7827,6.5991,6.5991,23169,0
2015-02-10,6.6251,6.6952,6.5114,6.5639,20067,0
2015-02-11,6.5288,6.6952,6.4676,6.6514,17766,0
2015-02-12,6.5288,6.8439,6.4501,6.4588,32830,0
2015-02-13,6.4939,6.5635,6.3451,6.4676,54296,0
2015-02-17,6.4501,6.5464,6.3714,6.4501,16927,0
2015-02-18,6.3714,6.4501,6.3014,6.3539,34429,0
2015-02-19,6.3101,6.4415,6.3101,6.3539,30614,0
2015-02-20,6.3801,6.4327,6.3014,6.3451,41078,0
2015-02-23,6.3014,6.3713,5.9951,6.1263,89267,0
2015-02-24,6.1351,6.3626,6.1351,6.3014,69405,0
2015-02-25,6.4327,6.4327,6.3014,6.3626,73591,0
2015-02-26,6.3363,6.4239,6.2751,6.3888,53653,0
2015-02-27,6.3888,6.3888,6.2577,6.3888,41659,0
2015-03-02,6.3539,6.3888,6.3539,6.3888,18167,0
2015-03-03,6.3888,6.4327,6.3451,6.3888,54160,0
2015-03-04,6.3626,6.3888,6.2138,6.2576,42162,0
2015-03-05,6.2576,6.2576,6.1526,6.1963,20911,0
2015-03-06,6.3275,6.3626,6.1351,6.2488,61129,0
2015-03-09,6.2576,6.3451,6.2576,6.2838,68330,0
2015-03-10,6.2576,6.3014,6.1263,6.1351,59417,0
2015-03-11,6.1351,6.2838,6.0912,6.1439,58958,0
2015-03-12,6.0825,6.1263,5.2774,5.6886,415569,0
2015-03-13,5.7151,6.0737,5.5576,5.6362,227381,0
2015-03-16,5.7499,6.0651,5.6713,5.8725,88665,0
2015-03-17,5.8725,6.0651,5.6801,5.8376,59531,0
2015-03-18,5.8462,5.8637,5.4524,5.5576,117689,0
2015-03-19,5.5138,5.7675,5.4787,5.5661,140769,0
2015-03-20,5.6448,6.0563,5.4,5.4436,262572,0
2015-03-23,5.5138,5.8637,5.321,5.6013,83753,0
2015-03-24,5.5925,5.8112,5.5311,5.7411,24337,0
2015-03-25,5.8025,5.8201,5.6886,5.7499,96435,0
2015-03-26,5.8112,5.9512,5.7499,5.8637,182589,0
2015-03-27,5.9075,5.9162,5.7324,5.8637,39535,0
2015-03-30,5.89,5.89,5.5488,5.6713,164764,0
2015-03-31,5.6274,5.7411,5.3912,5.3912,124659,0
2015-04-01,5.4174,5.6801,5.3649,5.4524,83411,0
2015-04-02,5.4054,5.5935,5.3696,5.5307,180571,0
2015-04-06,5.5218,5.5218,5.4144,5.4413,64473,0
2015-04-07,5.6613,5.6613,5.1549,5.2353,110597,0
2015-04-08,5.3965,5.6022,5.2533,5.486,87381,0
2015-04-09,5.459,5.8708,5.459,5.7725,80708,0
2015-04-10,5.7454,5.9871,5.468,5.826,124367,0
2015-04-13,5.8708,5.9962,5.6739,5.7187,39220,0
2015-04-14,5.5754,5.817,5.477,5.817,43914,0
2015-04-15,5.817,5.8349,5.5665,5.7187,35345,0
2015-04-16,5.5969,5.8349,5.5969,5.826,12121,0
2015-04-17,5.817,5.8349,5.6471,5.817,100566,0
2015-04-20,5.853,5.9155,5.5845,5.8618,51549,0
2015-04-21,5.8618,5.9335,5.7454,5.9155,14863,0
2015-04-22,5.7903,5.9424,5.7813,5.817,36900,0
2015-04-23,5.817,5.826,5.7187,5.7813,25029,0
2015-04-24,5.6381,6.0766,5.6381,5.853,24359,0
2015-04-27,5.844,5.8708,5.8081,5.8618,2459,0
2015-04-28,5.8708,6.023,5.8708,5.9603,35310,0
2015-04-29,5.9962,6.0319,5.9066,5.9155,40449,0
2015-04-30,5.9782,6.0676,5.8708,5.9871,15308,0
2015-05-01,5.8798,6.0141,5.8798,5.9782,19107,0
2015-05-04,6.023,6.0408,5.8708,5.9335,45030,0
2015-05-05,5.9513,5.9513,5.817,5.8618,55982,0
2015-05-06,5.817,5.853,5.7725,5.7991,49309,0
2015-05-07,5.826,5.8975,5.6381,5.6471,37527,0
2015-05-08,5.6739,5.7635,5.5935,5.5935,23243,0
2015-05-11,5.5935,5.7635,5.5935,5.6471,28717,0
2015-05-12,5.6739,5.7541,5.6381,5.7275,21730,0
2015-05-13,5.7187,5.8349,5.5935,5.7275,36203,0
2015-05-14,5.7365,5.8349,5.7365,5.7991,24359,0
2015-05-15,5.7903,5.9155,5.7903,5.8618,24451,0
2015-05-18,5.844,5.9603,5.844,5.9066,56296,0
2015-05-19,5.9066,5.9871,5.826,5.8798,57100,0
2015-05-20,5.9155,5.9962,5.9155,5.9962,69837,0
2015-05-21,5.9962,6.2378,5.9782,6.1303,53636,0
2015-05-22,6.1661,6.2555,6.1661,6.2109,16091,0
2015-05-26,6.2198,6.2198,6.0141,6.1303,76676,0
2015-05-27,6.1482,6.3093,6.1482,6.2198,34416,0
2015-05-28,6.2466,6.4612,6.1839,6.3093,47811,0
2015-05-29,6.363,6.4883,6.1751,6.3272,41008,0
2015-06-01,6.3451,6.3898,6.1572,6.2109,14748,0
2015-06-02,6.2198,6.2198,6.0946,6.1839,17573,0
2015-06-03,6.2555,6.2825,6.1839,6.2555,27041,0
2015-06-04,6.2645,6.3988,6.2555,6.3898,30616,0
2015-06-05,6.372,6.4883,6.2645,6.363,8493,0
2015-06-08,6.3361,6.4526,6.1482,6.2555,16201,0
2015-06-09,6.2288,6.3093,6.0856,6.1213,26468,0
2015-06-10,6.1303,6.1751,6.0859,6.1392,9623,0
2015-06-11,6.1392,6.2555,6.1125,6.1392,22533,0
2015-06-12,6.1751,6.4616,6.1751,6.3093,71290,0
2015-06-15,6.2825,6.5599,6.2825,6.4526,25811,0
2015-06-16,6.4883,6.6583,6.4257,6.4347,46037,0
2015-06-17,6.3988,6.6226,6.3898,6.4434,55089,0
2015-06-18,6.4883,6.5688,6.4167,6.4434,14302,0
2015-06-19,6.515,6.5778,6.4257,6.4434,23354,0
2015-06-22,6.4973,6.703,6.4973,6.6226,113303,0
2015-06-23,6.6136,6.6583,6.4793,6.5688,47953,0
2015-06-24,6.5688,6.6494,6.4973,6.6136,41791,0
2015-06-25,6.6226,6.6672,6.5866,6.6583,36651,0
2015-06-26,6.6853,6.8462,6.6583,6.8462,22795,0
2015-06-29,6.8552,6.9178,6.5956,6.6226,39444,0
2015-06-30,6.6226,6.6941,6.3541,6.4077,27634,0
2015-07-01,6.4616,6.4883,6.3988,6.3988,6369,0
2015-07-02,6.4347,6.4526,6.3988,6.3988,4692,0
2015-07-06,6.3988,6.4434,6.3988,6.4167,10281,0
2015-07-07,6.4347,6.4973,6.3451,6.4883,20113,0
2015-07-08,6.4769,6.5224,6.3857,6.3857,24335,0
2015-07-09,6.413,6.486,6.3857,6.4039,13813,0
2015-07-10,6.4312,6.4951,6.3949,6.3949,23130,0
2015-07-13,6.4039,6.5043,6.2944,6.3127,41327,0
2015-07-14,6.6866,6.6866,6.0755,6.4312,66379,0
2015-07-15,6.4221,6.4951,6.34,6.3674,58773,0
2015-07-16,6.486,6.486,6.3857,6.3857,29050,0
2015-07-17,6.34,6.486,6.34,6.3767,13265,0
2015-07-20,6.34,6.5681,6.34,6.413,15237,0
2015-07-21,6.4769,6.5862,6.3036,6.3127,21267,0
2015-07-22,6.2944,6.3857,6.121,6.2488,25323,0
2015-07-23,6.2579,6.2854,6.2123,6.2123,4932,0
2015-07-24,6.1668,6.2033,6.0846,6.1121,12716,0
2015-07-27,6.0755,6.1484,6.0208,6.0755,19183,0
2015-07-28,6.0481,6.1302,5.9751,6.0664,17102,0
2015-07-29,6.1121,6.2763,6.1121,6.2488,17649,0
2015-07-30,6.2488,6.5408,6.2397,6.2397,97453,0
2015-07-31,6.2306,6.3857,6.1121,6.2397,19402,0
2015-08-03,6.2854,6.4495,6.2306,6.3218,25197,0
2015-08-04,6.3218,6.3857,6.2671,6.3036,17430,0
2015-08-05,6.331,6.4495,6.331,6.413,25979,0
2015-08-06,6.3949,6.4312,6.2123,6.3218,32801,0
2015-08-07,6.3218,6.3857,6.2033,6.3767,40231,0
2015-08-10,6.4039,6.5135,6.3674,6.4221,10524,0
2015-08-11,6.3857,6.4303,6.34,6.34,8399,0
2015-08-12,6.34,6.4678,6.3218,6.34,6138,0
2015-08-13,6.349,6.4495,6.349,6.3857,15785,0
2015-08-14,6.413,6.5135,6.3857,6.5043,13045,0
2015-08-17,6.4951,6.6047,6.4404,6.4404,71802,0
2015-08-18,6.4678,6.5224,6.413,6.4769,9427,0
2015-08-19,6.5043,6.5681,6.3857,6.5316,18088,0
2015-08-20,6.4404,6.5772,6.3949,6.4586,51412,0
2015-08-21,6.4404,6.4404,6.2488,6.2488,70486,0
2015-08-24,6.2033,6.4769,6.0664,6.2488,55500,0
2015-08-25,6.349,6.5408,6.2944,6.3949,36833,0
2015-08-26,6.486,6.6685,6.3857,6.5224,27406,0
2015-08-27,6.486,6.8052,6.4312,6.5681,22362,0
2015-08-28,6.5316,6.6138,6.4312,6.4312,56783,0
2015-08-31,6.4221,6.5772,6.4039,6.5043,11510,0
2015-09-01,6.3857,6.6958,6.2854,6.4495,37381,0
2015-09-02,6.4678,6.5043,6.4039,6.4769,7345,0
2015-09-03,6.4769,6.6776,6.3767,6.5043,7892,0
2015-09-04,6.4951,6.6229,6.4951,6.6138,9537,0
2015-09-08,6.6411,6.6593,6.5772,6.6047,4495,0
2015-09-09,6.6411,6.6503,6.5224,6.5954,35408,0
2015-09-10,6.486,6.6228,6.477,6.6047,16075,0
2015-09-11,6.6138,6.6138,6.5316,6.6138,36723,0
2015-09-14,6.6047,6.6047,6.4678,6.5224,18963,0
2015-09-15,6.5224,6.5224,6.4404,6.486,11948,0
2015-09-16,6.6503,6.6503,6.4495,6.4769,3836,0
2015-09-17,6.486,6.486,6.3218,6.4039,54921,0
2015-09-18,6.4039,6.5499,6.4039,6.486,29158,0
2015-09-21,6.4951,6.5862,6.4678,6.5862,13922,0
2015-09-22,6.5043,6.5681,6.3949,6.486,20170,0
2015-09-23,6.4769,6.5499,6.3857,6.4312,26747,0
2015-09-24,6.4586,6.4586,6.4312,6.4586,6842,0
2015-09-25,6.486,6.486,6.3949,6.4312,17320,0
2015-09-28,6.3949,6.5052,6.3857,6.3857,21183,0
2015-09-29,6.3857,6.3857,5.9296,6.1302,27077,0
2015-09-30,6.2215,6.2944,6.0846,6.2854,13045,0
2015-10-01,6.3036,6.3857,6.185,6.331,56892,0
2015-10-02,6.3218,6.4951,6.2763,6.413,17102,0
2015-10-05,6.4039,6.4751,6.3857,6.4312,17432,0
2015-10-06,6.4312,6.4586,6.3218,6.4586,12826,0
2015-10-07,6.4404,6.6229,6.3949,6.5408,19402,0
2015-10-08,6.6035,6.7338,6.4453,6.6221,20643,0
2015-10-09,6.6221,6.6407,6.5477,6.6407,2258,0
2015-10-12,6.5942,6.6965,6.5942,6.6035,21828,0
2015-10-13,6.5757,6.7431,6.5757,6.6965,14407,0
2015-10-14,6.7058,6.7431,6.6687,6.6965,9247,0
2015-10-15,6.7338,7.0221,6.5849,6.9291,55586,0
2015-10-16,6.8175,6.9756,6.678,6.7802,16020,0
2015-10-19,6.7617,6.7617,6.492,6.6221,7850,0
2015-10-20,6.5477,6.6593,6.5477,6.5664,10779,0
2015-10-21,6.6035,6.7523,6.5664,6.6035,12687,0
2015-10-22,6.6501,6.6501,6.5384,6.557,19891,0
2015-10-23,6.6035,6.678,6.5291,6.6593,33975,0
2015-10-26,6.6593,6.7151,6.6407,6.6965,4516,0
2015-10-27,6.6407,6.6407,6.5477,6.5477,8709,0
2015-10-28,6.5757,6.7617,6.5757,6.7523,18064,0
2015-10-29,6.7151,6.8267,6.5942,6.7151,64940,0
2015-10-30,6.7058,6.7431,6.5849,6.678,22149,0
2015-11-02,6.7245,6.7338,6.6872,6.6872,7649,0
2015-11-03,6.5849,6.7431,6.557,6.6221,36664,0
2015-11-04,6.7058,6.7431,6.5291,6.557,74228,0
2015-11-05,6.5849,6.6035,6.5291,6.557,5592,0
2015-11-06,6.5477,6.6035,6.5477,6.557,11505,0
2015-11-09,6.557,6.5849,6.5105,6.5199,20792,0
2015-11-10,6.5291,6.557,6.5105,6.5477,63006,0
2015-11-11,6.5477,6.6129,6.5105,6.6129,31933,0
2015-11-12,6.557,6.5664,6.492,6.5384,40212,0
2015-11-13,6.5384,6.5477,6.4082,6.5477,32148,0
2015-11-16,6.5105,6.5199,6.492,6.5199,10429,0
2015-11-17,6.5291,6.5291,6.4547,6.492,182997,0
2015-11-18,6.4176,6.4826,6.3152,6.3245,20213,0
2015-11-19,6.3245,6.4176,6.2408,6.2688,12257,0
2015-11-20,6.2594,6.4361,6.2501,6.3895,21074,0
2015-11-23,6.371,6.371,6.2315,6.371,14300,0
2015-11-24,6.4082,6.6221,6.3431,6.6221,25373,0
2015-11-25,6.6407,6.6965,6.4361,6.6687,23332,0
2015-11-27,6.7058,6.8733,6.7058,6.7989,24514,0
2015-11-30,6.8546,6.864,6.6965,6.7895,29244,0
2015-12-01,6.7895,7.1615,6.7895,7.0964,128363,0
2015-12-02,7.0685,7.0685,6.8733,6.9756,44234,0
2015-12-03,6.9402,6.9756,6.9275,6.9663,12876,0
2015-12-04,6.9756,7.0221,6.864,6.9756,25053,0
2015-12-07,6.9477,6.9756,6.7431,6.7523,27094,0
2015-12-08,6.7431,6.7432,6.5105,6.5477,31248,0
2015-12-09,6.5105,6.7802,6.0548,6.12,61500,0
2015-12-10,6.1571,6.4361,6.1571,6.2779,26342,0
2015-12-11,6.2594,6.4733,6.2501,6.464,48599,0
2015-12-14,6.5105,6.5199,5.9804,6.0641,65368,0
2015-12-15,6.0827,6.2315,5.8223,5.8502,63112,0
2015-12-16,5.8408,5.878,5.6269,5.8596,133644,0
2015-12-17,5.8223,5.9712,5.7665,5.8315,57523,0
2015-12-18,5.8223,5.8223,5.2178,5.5804,358680,0
2015-12-21,5.5618,5.5711,5.32,5.441,62145,0
2015-12-22,5.441,5.4874,5.069,5.1062,67733,0
2015-12-23,5.1153,5.1247,4.7899,4.9016,109884,0
2015-12-24,4.8549,5.2641,4.762,5.2363,423949,0
2015-12-28,5.348,5.3573,5.0875,5.2085,106412,0
2015-12-29,5.255,5.8502,5.2363,5.692,187415,0
2015-12-30,5.6136,5.7752,5.2425,5.6803,69967,0
2015-12-31,5.6611,5.7752,5.5374,5.6897,84868,0
2016-01-04,5.7944,5.899,5.5851,5.8704,71308,0
2016-01-05,5.8039,5.899,5.4709,5.5469,61684,0
2016-01-06,5.4995,5.5755,5.4043,5.528,46262,0
2016-01-07,5.4613,5.8323,5.4423,5.8134,91280,0
2016-01-08,5.8229,5.8895,5.566,5.7087,57773,0
2016-01-11,5.7087,5.7182,5.4709,5.5469,42665,0
2016-01-12,5.5088,5.5755,5.2901,5.3757,90940,0
2016-01-13,5.3662,5.3746,5.2139,5.233,52902,0
2016-01-14,5.1664,5.252,4.9951,5.1664,82771,0
2016-01-15,5.1474,5.2139,4.9951,5.1664,58837,0
2016-01-19,5.1853,5.2615,4.9475,5.0141,59804,0
2016-01-20,4.957,5.0996,4.7961,4.9951,59651,0
2016-01-21,4.9761,5.1283,4.9761,5.1093,14996,0
2016-01-22,5.1474,5.3472,5.0997,5.3281,26359,0
2016-01-25,5.3281,5.3568,5.233,5.271,10868,0
2016-01-26,5.233,5.271,5.0333,5.1378,40338,0
2016-01-27,5.0904,5.3092,5.0904,5.1575,11555,0
2016-01-28,5.1853,5.3946,5.1853,5.233,29438,0
2016-01-29,5.2996,5.4756,5.1664,5.2235,20390,0
2016-02-01,5.3092,5.3092,5.0522,5.1853,22825,0
2016-02-02,5.1378,5.1378,4.9475,4.9856,115535,0
2016-02-03,4.9587,4.9587,4.6431,4.6716,70997,0
2016-02-04,4.4908,4.4908,3.8343,4.0247,303210,0
2016-02-05,3.9866,3.9908,3.6536,3.8154,165035,0
2016-02-08,3.8249,3.8534,3.6059,3.7201,79273,0
2016-02-09,3.7487,3.8058,3.5299,3.6155,44469,0
2016-02-10,3.6726,3.6726,3.6155,3.6726,16685,0
2016-02-11,3.6346,3.6726,3.6251,3.663,9588,0
2016-02-12,3.6726,3.8914,3.6251,3.8629,62618,0
2016-02-16,3.9295,3.9295,3.7678,3.8342,58967,0
2016-02-17,3.8058,4.1198,3.6346,3.9675,72110,0
2016-02-18,4.0437,4.0437,3.8155,4.0342,16360,0
2016-02-19,4.0437,4.2388,3.8534,3.939,19750,0
2016-02-22,3.9009,4.0247,3.9009,3.9295,32199,0
2016-02-23,3.9581,4.3481,3.8154,4.0437,167993,0
2016-02-24,3.8629,3.8629,3.3777,3.6251,205943,0
2016-02-25,3.5679,3.7866,3.5679,3.5774,75429,0
2016-02-26,3.4728,3.7154,3.4728,3.5774,41748,0
2016-02-29,3.549,3.7583,3.4823,3.5106,21810,0
2016-03-01,3.4728,3.5014,3.3871,3.5014,66466,0
2016-03-02,3.4728,3.6916,3.4158,3.4158,53769,0
2016-03-03,3.6059,3.6059,3.0827,3.2731,215493,0
2016-03-04,3.292,3.5005,3.254,3.3587,62123,0
2016-03-07,3.3587,3.549,3.3301,3.5203,76643,0
2016-03-08,3.5394,3.5394,3.2824,3.3871,49656,0
2016-03-09,3.4158,3.4252,3.3748,3.4158,18070,0
2016-03-10,3.4776,3.4776,3.2824,3.3777,29212,0
2016-03-11,3.3652,3.4158,3.2824,3.3491,52880,0
2016-03-14,3.3491,3.4015,3.2635,3.3491,22927,0
2016-03-15,2.8544,3.1302,2.4738,2.9495,614938,0
2016-03-16,2.9495,2.9971,2.8652,2.94,55700,0
2016-03-17,2.9115,2.94,2.7592,2.8544,80510,0
2016-03-18,2.8734,3.1968,2.7973,3.1968,77117,0
2016-03-21,3.1683,3.3111,3.0731,3.3111,48327,0
2016-03-22,3.3111,3.4342,3.1588,3.3587,31409,0
2016-03-23,3.3682,3.3682,3.0066,3.0066,22688,0
2016-03-24,3.016,3.016,2.8352,2.8544,57032,0
2016-03-28,2.8829,3.1493,2.8067,3.1493,146961,0
2016-03-29,3.1968,3.2539,3.1409,3.2254,24718,0
2016-03-30,3.235,3.3111,3.1493,3.2444,18280,0
2016-03-31,3.235,3.3016,3.235,3.235,21645,0
2016-04-01,3.1874,3.2254,3.0636,3.0923,6301,0
2016-04-04,3.1208,3.1208,3.0447,3.0923,5313,0
2016-04-05,3.0923,3.114,3.0543,3.1112,4501,0
2016-04-06,3.1398,3.1398,2.9971,3.0352,17525,0
2016-04-07,3.021,3.1017,2.9876,3.0636,20610,0
2016-04-08,3.0923,3.1302,2.9685,3.078,19163,0
2016-04-11,3.0447,3.0447,2.9304,2.9781,18886,0
2016-04-12,3.0079,3.1141,2.9971,3.0447,33082,0
2016-04-13,3.016,3.0636,2.9782,3.0256,15216,0
2016-04-14,3.0352,3.0447,2.9495,3.0256,27273,0
2016-04-15,2.9495,2.959,2.9019,2.9019,29002,0
2016-04-18,2.8734,2.921,2.6451,2.8734,50126,0
2016-04-19,2.921,3.0447,2.8544,2.9495,45524,0
2016-04-20,2.9115,3.016,2.8639,2.94,11619,0
2016-04-21,2.94,3.0066,2.8963,2.959,11676,0
2016-04-22,2.9876,2.9876,2.9115,2.9115,3758,0
2016-04-25,2.9495,2.9972,2.94,2.9876,12807,0
2016-04-26,2.9876,2.9876,2.9115,2.9115,8323,0
2016-04-27,2.9494,3.0352,2.9066,2.9495,20114,0
2016-04-28,2.9495,3.1398,2.921,3.0447,65317,0
2016-04-29,3.0731,3.0911,2.9019,3.0543,27930,0
2016-05-02,3.0923,3.0923,3.0024,3.0256,7404,0
2016-05-03,3.0352,3.1111,2.9781,3.0731,57725,0
2016-05-04,3.1017,3.1017,3.0256,3.0256,9938,0
2016-05-05,3.073,3.0731,3.0012,3.0352,5886,0
2016-05-06,3.0827,3.0827,2.9721,2.9948,6730,0
2016-05-09,2.9971,3.0731,2.9781,2.9876,4532,0
2016-05-10,2.9496,3.0447,2.9496,3.016,21796,0
2016-05-11,3.0543,3.1398,2.9685,3.0256,22335,0
2016-05-12,3.0447,3.0447,2.8734,2.8829,24294,0
2016-05-13,2.9019,3.0256,2.8734,2.94,14567,0
2016-05-16,2.9115,3.0352,2.9115,3.0066,17905,0
2016-05-17,3.0256,3.0352,2.9971,2.9971,32891,0
2016-05-18,3.0256,3.0352,2.9495,2.9685,33286,0
2016-05-19,2.9904,3.0066,2.9019,2.9495,4999,0
2016-05-20,2.959,3.0352,2.959,2.9971,26318,0
2016-05-23,3.0256,3.2064,3.0256,3.0731,58211,0
2016-05-24,3.0923,3.1874,3.0923,3.1779,4859,0
2016-05-25,3.1398,3.311,3.1302,3.2064,10294,0
2016-05-26,3.7772,4.4242,3.663,4.0722,486615,0
2016-05-27,4.0913,4.3197,3.901,4.2815,95813,0
2016-05-31,4.3197,4.4242,3.9701,4.1198,62724,0
2016-06-01,4.1389,4.2388,4.0818,4.1673,33424,0
2016-06-02,4.1864,4.3101,4.0818,4.1864,31784,0
2016-06-03,4.1008,4.3006,4.1007,4.272,17346,0
2016-06-06,4.1484,4.3197,4.1484,4.2815,52668,0
2016-06-07,4.3197,4.4623,4.291,4.3006,27761,0
2016-06-08,4.2815,4.4147,4.2626,4.4147,30701,0
2016-06-09,4.3577,4.4908,4.2149,4.4147,62851,0
2016-06-10,4.4147,4.4337,4.2149,4.4337,15338,0
2016-06-13,4.3386,4.4066,4.1007,4.2434,60303,0
2016-06-14,4.2434,4.3197,4.1139,4.3006,45085,0
2016-06-15,4.3291,4.3672,4.2815,4.3481,19791,0
2016-06-16,4.3006,4.3672,4.2573,4.3577,16923,0
2016-06-17,4.3101,4.6049,4.3006,4.3386,29480,0
2016-06-20,4.4053,4.6049,4.291,4.3767,42543,0
2016-06-21,4.3957,4.3957,4.3101,4.3767,11693,0
2016-06-22,4.4147,4.529,4.291,4.3291,12184,0
2016-06-23,4.4433,4.4719,4.2626,4.291,19768,0
2016-06-24,4.253,4.3481,3.6799,4.2815,62208,0
2016-06-27,4.2815,4.3197,4.1293,4.1484,20797,0
2016-06-28,4.2434,4.3767,4.2168,4.291,14421,0
2016-06-29,4.31,4.4719,4.2816,4.3577,27469,0
2016-06-30,4.3386,4.5098,4.3386,4.3386,14129,0
2016-07-01,4.3767,4.4242,4.291,4.3672,10766,0
2016-07-05,4.3672,4.4719,4.3101,4.4528,9339,0
2016-07-06,4.0628,4.4528,4.0628,4.3481,11124,0
2016-07-07,4.4528,4.4528,4.2149,4.3291,29328,0
2016-07-08,4.3088,4.4908,4.3088,4.3291,36742,0
2016-07-11,4.3831,4.4433,4.3291,4.3291,14709,0
2016-07-12,4.4071,4.4719,4.3101,4.4433,36967,0
2016-07-13,4.4718,4.4908,4.3386,4.3577,47543,0
2016-07-14,4.272,4.4719,4.0723,4.3767,101897,0
2016-07-15,4.4719,4.6621,4.3862,4.3862,62640,0
2016-07-18,4.4242,4.5669,4.4242,4.529,22786,0
2016-07-19,4.4719,4.7002,4.4719,4.6049,32934,0
2016-07-20,4.6431,4.6659,4.5194,4.6621,13439,0
2016-07-21,4.4908,4.6298,4.4908,4.5861,22951,0
2016-07-22,4.5669,4.6621,4.5669,4.624,8618,0
2016-07-25,4.5861,4.6716,4.578,4.6621,25020,0
2016-07-26,4.6621,4.6982,4.6336,4.6621,25713,0
2016-07-27,4.6716,4.7002,4.5385,4.6621,26966,0
2016-07-28,4.6621,4.6716,4.5861,4.6621,23703,0
2016-07-29,4.6812,4.7097,4.6431,4.6431,16330,0
2016-08-01,4.6145,4.6906,4.0913,4.6336,20354,0
2016-08-02,4.6716,4.6812,4.6145,4.6716,10188,0
2016-08-03,4.6716,4.7573,4.625,4.7097,25146,0
2016-08-04,4.7573,4.7811,4.7192,4.7192,5999,0
2016-08-05,4.7477,4.7573,4.7288,4.743,8017,0
2016-08-08,4.7668,4.8238,4.7573,4.8048,17035,0
2016-08-09,4.7858,4.8048,4.7573,4.7762,17113,0
2016-08-10,4.7954,4.7954,4.6621,4.7097,14631,0
2016-08-11,4.6948,4.7954,4.6948,4.7762,1968,0
2016-08-12,4.7858,4.8048,4.7288,4.7288,7436,0
2016-08-15,4.7573,4.7668,4.6145,4.6911,73142,0
2016-08-16,4.7097,4.8048,4.5479,4.7002,71198,0
2016-08-17,4.7288,4.7382,4.5765,4.6906,7051,0
2016-08-18,4.6631,4.724,4.6336,4.6431,14275,0
2016-08-19,4.6716,4.6812,4.5669,4.5765,30742,0
2016-08-22,4.5669,4.6145,4.529,4.529,32534,0
2016-08-23,4.5479,4.7477,4.5479,4.5955,33323,0
2016-08-24,4.5765,4.6145,4.5194,4.5194,34484,0
2016-08-25,4.5955,4.5955,4.4623,4.5564,20454,0
2016-08-26,4.529,4.6716,4.4242,4.4242,15377,0
2016-08-29,4.4053,4.5479,4.3672,4.4433,16695,0
2016-08-30,4.4813,4.6955,4.3197,4.6812,30320,0
2016-08-31,4.6145,4.6716,4.5004,4.5765,18824,0
2016-09-01,4.5861,4.624,4.5765,4.624,9776,0
2016-09-02,4.6526,4.6621,4.5479,4.5479,10427,0
2016-09-06,4.5955,4.5955,4.3767,4.4433,27825,0
2016-09-07,4.4337,4.5955,4.4147,4.5574,29879,0
2016-09-08,4.4147,4.5765,4.2149,4.5669,21390,0
2016-09-09,4.6145,4.6812,4.3563,4.4433,26223,0
2016-09-12,4.3862,4.5669,4.3862,4.448,39622,0
2016-09-13,4.4337,4.5358,4.1959,4.2815,43203,0
2016-09-14,4.3291,4.5669,4.1959,4.3957,75896,0
2016-09-15,4.4053,4.5574,4.3577,4.5194,21567,0
2016-09-16,4.5479,4.8048,4.5202,4.8048,82159,0
2016-09-19,4.7954,5.0427,4.758,4.8144,32969,0
2016-09-20,4.8238,4.8714,4.7762,4.8048,24869,0
2016-09-21,4.8525,4.938,4.6621,4.7762,50066,0
2016-09-22,4.8333,4.862,4.7174,4.7668,14836,0
2016-09-23,4.7477,4.8309,4.5765,4.6431,14423,0
2016-09-26,4.6812,4.9,4.6812,4.9,12915,0
2016-09-27,4.8525,4.9,4.7854,4.8714,12187,0
2016-09-28,4.8144,4.8904,4.6621,4.8048,27659,0
2016-09-29,4.7715,4.8904,4.624,4.7954,37214,0
2016-09-30,4.7668,4.9,4.7192,4.9,57399,0
2016-10-03,4.7382,4.8809,4.6716,4.6716,26191,0
2016-10-04,4.7097,4.8238,4.6906,4.6906,20085,0
2016-10-05,4.7288,4.8048,4.6716,4.6812,5965,0
2016-10-06,4.7002,4.862,4.6716,4.862,22551,0
2016-10-07,4.8048,4.8524,4.7193,4.8333,3440,0
2016-10-10,4.7576,4.9,4.7382,4.8809,13917,0
2016-10-11,4.8445,4.9,4.8445,4.8714,5138,0
2016-10-12,4.8525,4.9,4.7574,4.8048,14616,0
2016-10-13,4.7573,4.8048,4.7239,4.7668,7935,0
2016-10-14,4.7915,4.8652,4.7192,4.7382,12804,0
2016-10-17,4.8058,4.8058,4.6621,4.6621,9123,0
2016-10-18,4.6621,4.7968,4.5669,4.6145,14369,0
2016-10-19,4.7019,4.7019,4.6198,4.6621,1542,0
2016-10-20,4.7526,4.7573,4.6621,4.7573,1051,0
2016-10-21,4.6145,4.7573,4.6145,4.7573,6723,0
2016-10-24,4.8525,4.8525,4.5679,4.6145,16666,0
2016-10-25,4.5669,4.8,4.5194,4.6145,31861,0
2016-10-26,4.5194,4.724,4.5194,4.5669,11731,0
2016-10-27,4.7495,4.7572,4.4719,4.5194,37524,0
2016-10-28,4.4719,4.5669,4.4719,4.5669,7790,0
2016-10-31,4.6621,4.6667,4.4719,4.6145,37557,0
2016-11-01,4.6145,4.6145,4.421,4.4719,23202,0
2016-11-02,4.4298,4.4719,4.2815,4.3291,34777,0
2016-11-03,4.3767,4.4242,4.0913,4.1389,15408,0
2016-11-04,4.0913,4.1389,4.0437,4.0437,9467,0
2016-11-07,4.0437,4.1864,4.0437,4.0437,6403,0
2016-11-08,4.0437,4.0437,3.8058,3.8534,12198,0
2016-11-09,3.8058,3.9961,3.7115,3.9961,22718,0
2016-11-10,4.0437,4.3281,3.9009,4.0437,4667,0
2016-11-11,4.0437,4.0913,3.9961,4.0437,4439,0
2016-11-14,3.9961,4.134,3.8058,3.9248,16539,0
2016-11-15,3.9009,4.0437,3.9009,4.0437,6844,0
2016-11-16,4.0436,4.0437,3.9437,4.0437,17699,0
2016-11-17,3.9961,4.0437,3.9485,3.9485,5924,0
2016-11-18,3.9009,4.4242,3.9009,4.1389,18831,0
2016-11-21,4.5146,4.5146,3.9485,4.4719,40687,0
2016-11-22,4.5194,4.6145,4.3528,4.6145,33973,0
2016-11-23,4.5669,4.6145,4.4606,4.6145,12825,0
2016-11-25,4.5111,4.5194,4.3291,4.4242,7751,0
2016-11-28,4.5669,4.6145,4.2954,4.5669,21779,0
2016-11-29,4.6145,4.6621,4.4242,4.4242,15041,0
2016-11-30,4.5183,4.5194,4.4242,4.4719,8147,0
2016-12-01,4.5194,4.5194,4.3291,4.4242,14866,0
2016-12-02,4.4719,4.4728,4.3767,4.4242,12819,0
2016-12-05,4.4719,4.622,4.4719,4.4719,23521,0
2016-12-06,4.4719,4.6145,4.4719,4.5194,9907,0
2016-12-07,4.5669,4.9,4.5669,4.6621,200613,0
2016-12-08,4.7573,4.8635,4.4242,4.5669,131800,0
2016-12-09,4.4242,4.8525,4.4242,4.5194,120283,0
2016-12-12,4.4242,4.8525,4.4242,4.8525,72938,0
2016-12-13,4.7573,4.9,4.6145,4.8048,42916,0
2016-12-14,5.1378,5.566,5.1378,5.3757,303572,0
2016-12-15,5.3757,5.3757,5.233,5.233,55794,0
2016-12-16,5.233,5.5184,4.9475,5.2805,181023,0
2016-12-19,5.4709,5.4709,5.1853,5.3281,48392,0
2016-12-20,5.3757,5.5184,5.2965,5.3281,99418,0
2016-12-21,5.3757,5.3757,4.8048,4.9,214241,0
2016-12-22,4.9475,5.233,4.9475,5.1378,42142,0
2016-12-23,5.233,5.2782,5.1378,5.233,21106,0
2016-12-27,5.3281,5.4709,5.2805,5.3757,54598,0
2016-12-28,5.4709,5.4709,5.233,5.2805,33573,0
2016-12-29,5.2805,5.3043,5.1378,5.1378,29716,0
2016-12-30,5.1853,5.2805,4.9951,5.2805,55996,0
2017-01-03,5.2805,5.2805,5.1378,5.1378,35317,0
2017-01-04,5.1378,5.2805,5.1378,5.233,32718,0
2017-01-05,5.2772,5.4232,5.233,5.3757,15664,0
2017-01-06,5.3757,5.4232,5.3681,5.3757,21013,0
2017-01-09,5.2805,5.566,5.2805,5.4709,57426,0
2017-01-10,5.4232,5.4709,5.3757,5.4232,19644,0
2017-01-11,5.4232,5.4939,5.4232,5.4232,10287,0
2017-01-12,5.4818,5.566,5.2805,5.2805,23228,0
2017-01-13,5.233,5.6136,5.233,5.4232,170013,0
2017-01-17,5.4232,5.566,5.4232,5.4709,153210,0
2017-01-18,5.3757,5.566,5.3757,5.566,54047,0
2017-01-19,5.4709,5.566,5.4709,5.5184,40214,0
2017-01-20,5.5051,5.5184,5.2805,5.4232,58862,0
2017-01-23,5.5184,5.5184,5.233,5.3757,20198,0
2017-01-24,5.3757,5.3757,5.1853,5.3281,21142,0
2017-01-25,5.2805,5.4709,5.2805,5.3281,17724,0
2017-01-26,5.3281,5.4709,5.3234,5.3281,30923,0
2017-01-27,5.3281,5.3281,5.233,5.2805,9617,0
2017-01-30,5.2805,5.2805,5.1378,5.1853,22870,0
2017-01-31,5.1378,5.233,5.0981,5.233,22361,0
2017-02-01,5.233,5.233,5.1378,5.1378,25091,0
2017-02-02,5.2805,5.4232,5.1941,5.3757,87583,0
2017-02-03,5.4171,5.4232,5.233,5.3757,24580,0
2017-02-06,5.4232,5.5184,5.3757,5.4232,22598,0
2017-02-07,5.4232,5.4709,5.2805,5.3757,17217,0
2017-02-08,5.3421,5.3633,5.233,5.233,24216,0
2017-02-09,5.233,5.4709,5.233,5.4709,44270,0
2017-02-10,5.4709,5.4709,5.4232,5.4709,9978,0
2017-02-13,5.4232,5.5184,5.3757,5.4232,33376,0
2017-02-14,5.4709,5.4709,5.3281,5.3821,19120,0
2017-02-15,5.3757,5.4709,5.3757,5.4709,29528,0
2017-02-16,5.6136,5.899,5.6136,5.7087,156899,0
2017-02-17,5.6611,5.7563,5.6611,5.7563,67200,0
2017-02-21,5.8039,5.8039,5.566,5.7087,55500,0
2017-02-22,5.7087,5.8039,5.7087,5.8029,30144,0
2017-02-23,5.7749,5.8231,5.6788,5.8231,39594,0
2017-02-24,5.7749,5.8231,5.7269,5.8231,32099,0
2017-02-27,5.7749,5.8231,5.7269,5.7749,86796,0
2017-02-28,5.7269,5.7749,5.7028,5.7749,89495,0
2017-03-01,5.7749,5.8712,5.7269,5.7269,77040,0
2017-03-02,5.7269,5.8712,5.7269,5.8231,36570,0
2017-03-03,5.7749,5.8231,5.6788,5.8231,55955,0
2017-03-06,5.7269,5.8231,5.3948,5.7269,80721,0
2017-03-07,5.6788,5.8231,5.6306,5.8231,52567,0
2017-03-08,5.8231,5.8712,5.7749,5.8712,28676,0
2017-03-09,5.4381,5.8231,5.39,5.7269,156165,0
2017-03-10,5.7269,5.7978,5.5825,5.6788,154013,0
2017-03-13,5.6391,5.7269,5.6306,5.6788,28885,0
2017-03-14,5.6306,5.8231,5.6061,5.6788,136941,0
2017-03-15,5.6788,5.6788,5.5344,5.5344,98024,0
2017-03-16,5.5825,5.5825,5.4381,5.4863,31828,0
2017-03-17,5.5344,5.5344,5.39,5.5344,33504,0
2017-03-20,5.4863,5.5344,5.39,5.5344,54492,0
2017-03-21,5.4863,5.6306,5.39,5.4381,68380,0
2017-03-22,5.4863,5.4863,5.1975,5.2456,79394,0
2017-03-23,5.1975,5.2456,5.0531,5.1012,53361,0
2017-03-24,5.1012,5.2859,5.0531,5.1493,66999,0
2017-03-27,5.2456,5.4381,5.2045,5.4381,50671,0
2017-03-28,5.4381,5.4381,5.342,5.342,28326,0
2017-03-29,5.39,5.4381,5.342,5.342,15210,0
2017-03-30,5.4381,5.4381,5.2456,5.2937,43438,0
2017-03-31,5.2456,5.4381,5.1975,5.4381,50714,0
2017-04-03,5.4863,5.4863,5.2937,5.4863,80613,0
2017-04-04,5.4863,5.4863,5.342,5.4381,29266,0
2017-04-05,5.39,5.4863,5.39,5.4863,10935,0
2017-04-06,5.5344,5.5344,5.39,5.4381,146793,0
2017-04-07,5.4863,5.4863,5.4381,5.4863,16396,0
2017-04-10,5.39,5.6306,5.39,5.5344,63545,0
2017-04-11,5.5825,5.5825,5.4863,5.5344,30809,0
2017-04-12,5.5825,5.7269,5.5344,5.6788,87967,0
2017-04-13,5.6009,5.7956,5.5521,5.5521,86230,0
2017-04-17,5.6982,5.7469,5.5521,5.5521,71301,0
2017-04-18,5.6009,5.6495,5.5521,5.5521,91741,0
2017-04-19,5.5034,5.6495,5.5034,5.5034,49077,0
2017-04-20,5.5034,5.6009,5.5034,5.5034,50601,0
2017-04-21,5.5521,5.5521,5.5034,5.5521,44504,0
2017-04-24,5.6009,5.6009,5.5034,5.5521,53484,0
2017-04-25,5.6009,5.6009,5.5034,5.5521,44050,0
2017-04-26,5.4547,5.5521,5.0651,5.5034,58658,0
2017-04-27,5.4547,5.5521,5.3573,5.4547,37750,0
2017-04-28,5.4547,5.5521,5.3573,5.4547,46233,0
2017-05-01,5.5034,5.7956,5.4547,5.7469,265795,0
2017-05-02,5.7469,5.9417,5.7469,5.8444,113456,0
2017-05-03,5.6495,5.8444,5.6495,5.7956,73504,0
2017-05-04,5.5521,5.9417,5.5521,5.6982,20912,0
2017-05-05,5.6971,5.6982,5.6009,5.6009,13010,0
2017-05-08,5.6495,5.6894,5.3944,5.406,24334,0
2017-05-09,5.3573,5.5276,5.3573,5.4547,9543,0
2017-05-10,5.5034,5.5034,5.3086,5.3573,50795,0
2017-05-11,5.3086,5.5521,5.3086,5.406,16094,0
2017-05-12,5.4547,5.4547,5.2599,5.2599,29346,0
2017-05-15,5.1625,5.3086,5.1138,5.2112,36823,0
2017-05-16,5.2599,5.2599,5.1138,5.1625,8585,0
2017-05-17,5.2112,5.2599,4.8264,4.8703,30486,0
2017-05-18,4.9189,4.9189,4.7242,4.7729,29020,0
2017-05-19,4.8216,5.0164,4.7242,4.7729,19539,0
2017-05-22,4.7242,4.7731,4.6754,4.7242,13512,0
2017-05-23,4.7242,4.8631,4.5693,4.5693,21696,0
2017-05-24,4.5294,4.6998,4.3346,4.4563,24470,0
2017-05-25,4.4319,4.6511,4.4319,4.4806,29320,0
2017-05-26,4.4319,4.4806,4.3346,4.3832,87929,0
2017-05-30,4.4806,4.5294,4.4319,4.4806,65012,0
2017-05-31,4.5294,4.5781,4.4802,4.4806,18465,0
2017-06-01,4.4319,4.5704,4.4319,4.4319,24787,0
2017-06-02,4.4806,4.5294,4.432,4.4806,26036,0
2017-06-05,4.4319,4.4806,4.3346,4.3346,48845,0
2017-06-06,4.3832,4.4319,4.2859,4.3102,42915,0
2017-06-07,4.3832,4.4319,4.2859,4.3589,48511,0
2017-06-08,4.3832,4.3832,4.3311,4.3346,43560,0
2017-06-09,4.286,4.3102,4.1154,4.1397,71268,0
2017-06-12,4.1397,4.2859,4.1397,4.1883,39307,0
2017-06-13,4.1884,4.2371,4.1397,4.1874,86558,0
2017-06-14,4.2371,4.2371,4.1397,4.2371,15247,0
2017-06-15,4.1884,4.2303,4.0423,4.0423,35014,0
2017-06-16,4.0911,4.1813,4.0911,4.1397,25047,0
2017-06-19,4.1397,4.1397,4.0911,4.1154,10296,0
2017-06-20,4.0911,4.1431,4.0423,4.0423,21208,0
2017-06-21,4.0911,4.1396,4.0374,4.0423,29341,0
2017-06-22,4.0911,4.3336,4.0911,4.1884,51265,0
2017-06-23,4.2323,4.2323,4.0866,4.0911,30777,0
2017-06-26,4.0423,4.0911,3.9936,4.0423,42925,0
2017-06-27,3.9936,4.0911,3.9449,3.9936,32883,0
2017-06-28,4.0313,4.0911,3.9449,3.9449,12038,0
2017-06-29,3.8962,4.018,3.8962,3.9936,46493,0
2017-06-30,4.0394,4.0423,3.9936,3.9936,137917,0
2017-07-03,3.9936,4.0423,3.9936,4.0423,17726,0
2017-07-05,3.9936,4.1397,3.9936,4.0423,26128,0
2017-07-06,4.0911,4.2371,4.0911,4.2371,24206,0
2017-07-07,4.2371,4.2615,4.1884,4.1884,6799,0
2017-07-10,4.1884,4.4319,4.1884,4.3346,32518,0
2017-07-11,4.3832,4.4806,4.2868,4.4806,35439,0
2017-07-12,4.5294,4.7242,4.5294,4.6268,148829,0
2017-07-13,4.7242,4.7242,4.2386,4.3832,130579,0
2017-07-14,4.3346,4.5781,4.2743,4.5294,31555,0
2017-07-17,4.4319,4.6268,4.2859,4.3832,77832,0
2017-07-18,4.3832,4.9677,4.3832,4.7242,303183,0
2017-07-19,4.5294,5.4303,4.5294,5.2599,392519,0
2017-07-20,5.3086,5.3573,5.1674,5.3086,152949,0
2017-07-21,5.3573,5.4596,5.2112,5.4547,211253,0
2017-07-24,5.5521,5.5521,5.3573,5.5034,84796,0
2017-07-25,5.1779,5.5231,5.1286,5.4738,118223,0
2017-07-26,5.3752,5.4246,5.03,5.03,64366,0
2017-07-27,5.0793,5.2272,4.8574,5.03,99213,0
2017-07-28,5.0793,5.2273,5.03,5.1779,33018,0
2017-07-31,5.1779,5.3259,5.1286,5.1779,19835,0
2017-08-01,5.1779,5.2004,5.0793,5.0793,21870,0
2017-08-02,5.1286,5.1286,4.9314,4.9314,29203,0
2017-08-03,4.9314,5.1779,4.9314,5.03,49271,0
2017-08-04,4.9876,5.1286,4.8821,4.9314,57679,0
2017-08-07,4.8821,4.9314,4.5862,4.7341,100803,0
2017-08-08,4.7341,4.9314,4.6848,4.7341,37792,0
2017-08-09,4.7341,4.7834,4.6848,4.7341,16205,0
2017-08-10,4.7834,4.7834,4.5862,4.6848,18594,0
2017-08-11,4.7834,4.8327,4.6168,4.7834,30378,0
2017-08-14,4.6848,4.9797,4.6848,4.8821,36215,0
2017-08-15,4.8821,4.9314,4.8337,4.8821,5821,0
2017-08-16,4.8327,4.9079,4.7833,4.7834,29880,0
2017-08-17,4.7834,4.8811,4.7341,4.7341,17349,0
2017-08-18,4.7834,4.8327,4.6848,4.7341,39788,0
2017-08-21,4.7341,4.7341,4.5073,4.7341,58139,0
2017-08-22,4.7341,4.8327,4.5965,4.6848,23652,0
2017-08-23,4.6848,4.7834,4.6355,4.6848,11488,0
2017-08-24,4.6848,4.7834,4.6355,4.6355,18777,0
2017-08-25,4.7341,4.8821,4.7341,4.8327,10706,0
2017-08-28,4.8327,4.8327,4.6848,4.7341,18140,0
2017-08-29,4.7341,4.8327,4.6848,4.7834,39277,0
2017-08-30,4.8327,4.9314,4.7341,4.7834,38525,0
2017-08-31,4.9314,4.9314,4.7341,4.7834,14553,0
2017-09-01,4.7341,4.8821,4.7341,4.7834,32928,0
2017-09-05,4.8327,4.8821,4.7834,4.8327,15961,0
2017-09-06,4.8327,4.9314,4.8327,4.8821,72875,0
2017-09-07,4.9264,4.9304,4.5862,4.6355,43576,0
2017-09-08,4.7834,4.7834,4.5862,4.6848,48943,0
2017-09-11,4.5862,4.6848,4.5862,4.5863,21558,0
2017-09-12,4.6355,4.6355,4.4875,4.5369,48332,0
2017-09-13,4.4875,4.5369,4.4875,4.5369,14936,0
2017-09-14,4.4885,4.5862,4.4875,4.4875,24155,0
2017-09-15,4.5369,4.5369,4.2903,4.2903,66990,0
2017-09-18,4.2903,4.3889,4.1424,4.241,118912,0
2017-09-19,4.4754,4.4754,4.1917,4.241,22722,0
2017-09-20,4.2787,4.3788,4.1917,4.1917,32174,0
2017-09-21,4.241,4.3396,4.1917,4.2903,39493,0
2017-09-22,4.303,4.3396,4.2903,4.3396,20176,0
2017-09-25,4.3396,4.4382,4.2903,4.3396,23171,0
2017-09-26,4.4372,4.4379,4.2903,4.2903,5196,0
2017-09-27,4.3396,4.3396,4.1917,4.1917,64867,0
2017-09-28,4.1917,4.241,4.093,4.1424,102413,0
2017-09-29,4.093,4.1917,4.0684,4.093,78048,0
2017-10-02,4.241,4.2903,4.0437,4.1424,36186,0
2017-10-03,4.1424,4.2163,4.0437,4.1424,137045,0
2017-10-04,4.1917,4.3554,4.1917,4.241,126081,0
2017-10-05,4.3118,4.4875,4.1917,4.4875,313692,0
2017-10-06,4.3396,4.5369,4.1424,4.5369,29119,0
2017-10-09,4.4875,4.6848,4.4875,4.6355,61804,0
2017-10-10,4.5862,4.7341,4.4875,4.5862,30296,0
2017-10-11,4.5862,4.5862,4.4875,4.5369,15344,0
2017-10-12,4.5369,4.7341,4.4875,4.6848,52610,0
2017-10-13,4.7341,4.829,4.6101,4.6838,8806,0
2017-10-16,4.7341,4.7834,4.5862,4.5862,14012,0
2017-10-17,4.5369,4.6613,4.5369,4.6355,18234,0
2017-10-18,4.6355,4.7834,4.6355,4.7341,62611,0
2017-10-19,4.7341,4.8327,4.6848,4.8327,69267,0
2017-10-20,4.8327,4.9807,4.8327,4.9314,160456,0
2017-10-23,4.8327,4.9808,4.7834,4.9314,57048,0
2017-10-24,5.03,5.1286,4.9314,5.03,22826,0
2017-10-25,5.0001,5.05,4.95,5,56381,0
2017-10-26,5,5.05,4.9875,5.05,62586,0
2017-10-27,5,5,4.8,4.95,13105,0
2017-10-30,4.9,4.95,4.6,4.6,41896,0
2017-10-31,4.65,4.7074,4.25,4.6,31014,0
2017-11-01,4.6,4.6,4.55,4.55,5214,0
2017-11-02,4.5,4.52,4.35,4.4777,19981,0
2017-11-03,4.55,4.85,4.4767,4.85,16038,0
2017-11-06,4.95,5.1,4.85,5,70385,0
2017-11-07,5.01,5.05,4.9407,5,10019,0
2017-11-08,5,5.2,4.9,5.05,60322,0
2017-11-09,5.1,5.15,5,5.05,13171,0
2017-11-10,5.05,5.15,5,5.05,17677,0
