Date,Open,High,Low,Close,Volume,OpenInt
2013-08-07,7.3855,8.0465,7.1243,7.3447,6671594,0
2013-08-08,7.4589,7.5079,7.1406,7.2386,502751,0
2013-08-09,7.4181,7.4263,7.1814,7.3202,389429,0
2013-08-12,7.2957,7.5079,7.2631,7.4263,238212,0
2013-08-13,7.4263,7.565,7.3447,7.4263,339531,0
2013-08-14,7.4263,7.4589,6.9448,7.3447,464893,0
2013-08-15,7.2794,7.3855,7.2631,7.2631,41474,0
2013-08-16,7.2631,7.3855,7.2631,7.3038,202952,0
2013-08-19,7.2712,7.3284,7.2631,7.2875,29364,0
2013-08-20,7.2794,7.2794,7.1489,7.1814,101426,0
2013-08-21,7.206,7.2631,7.1814,7.1814,110559,0
2013-08-22,7.2223,7.2794,7.0999,7.0999,218278,0
2013-08-23,7.1162,7.1162,7.0182,7.0182,97572,0
2013-08-26,7.0753,7.157,6.9692,6.9774,83605,0
2013-08-27,6.9448,7.0101,6.6836,6.8795,141436,0
2013-08-28,6.9203,7.0264,6.806,6.8469,207584,0
2013-08-29,6.8877,7.1406,6.7653,7.0509,199564,0
2013-08-30,7.0182,7.2631,6.855,6.9203,116266,0
2013-09-03,7.0672,7.2223,6.7734,6.8958,145528,0
2013-09-04,6.7897,6.8387,6.3654,6.6592,138903,0
2013-09-05,6.6347,6.6836,6.6102,6.6347,70321,0
2013-09-06,6.6755,6.6836,6.6102,6.6592,23170,0
2013-09-09,7.0999,7.3447,6.9692,7.059,457207,0
2013-09-10,7.1243,7.3609,7.1243,7.3038,288711,0
2013-09-11,7.4181,8.2505,7.3447,8.0221,473056,0
2013-09-12,8.0792,8.6259,8.0383,8.2831,506428,0
2013-09-13,8.3566,8.3566,8.0465,8.2668,164289,0
2013-09-16,8.4056,8.5035,8.0383,8.0546,124952,0
2013-09-17,8.0546,8.2097,8.0546,8.0546,86825,0
2013-09-18,8.324,9.14,8.2016,8.9931,247378,0
2013-09-19,9.2298,9.589,9.1563,9.499,406475,0
2013-09-20,9.565,9.565,8.4056,8.8789,360793,0
2013-09-23,8.838,9.0666,8.324,8.8626,180634,0
2013-09-24,8.9116,9.4175,8.838,9.2706,283560,0
2013-09-25,9.3604,9.565,9.1319,9.4831,221199,0
2013-09-26,9.589,9.859,9.0095,9.0829,373694,0
2013-09-27,9.14,9.3931,8.4056,8.985,258127,0
2013-09-30,8.985,9.0176,8.4545,8.6504,488568,0
2013-10-01,8.6667,8.936,8.1934,8.5199,175911,0
2013-10-02,8.4219,8.4219,8.0221,8.324,239656,0
2013-10-03,8.2424,8.324,8.0628,8.1526,167091,0
2013-10-04,8.1281,8.1934,7.9975,8.0546,111180,0
2013-10-07,8.0138,8.0221,7.7282,7.7527,144674,0
2013-10-08,7.7772,8.0057,6.8469,7.1896,536161,0
2013-10-09,7.3365,7.7282,7.2223,7.4997,193958,0
2013-10-10,7.7119,8.2016,7.7119,8.1689,131870,0
2013-10-11,8.1689,8.2424,7.916,8.0955,81264,0
2013-10-14,8.0138,8.1607,7.9485,8.1363,53351,0
2013-10-15,8.1363,8.1363,7.9323,8.1036,148202,0
2013-10-16,8.1852,8.2424,7.8996,8.1607,96117,0
2013-10-17,8.1199,8.2505,8.0221,8.226,76203,0
2013-10-18,8.2831,8.2831,7.9567,8.0792,63103,0
2013-10-21,8.0792,8.0792,7.5813,7.6466,172981,0
2013-10-22,7.614,7.6792,7.1896,7.2549,281095,0
2013-10-23,7.2549,7.3855,7.1814,7.3447,80761,0
2013-10-24,7.3447,7.5568,7.3447,7.4589,122393,0
2013-10-25,7.5079,7.5324,7.2957,7.3284,62554,0
2013-10-28,7.3773,7.4263,7.0999,7.157,73437,0
2013-10-29,7.1406,7.1489,6.7082,6.9938,207047,0
2013-10-30,6.9856,6.9856,6.6918,6.7897,149794,0
2013-10-31,6.7653,6.7897,6.6102,6.7245,104103,0
2013-11-01,6.651,6.6918,6.5286,6.6184,135832,0
2013-11-04,6.5367,6.6755,6.4877,6.4877,128024,0
2013-11-05,6.4633,6.545,6.4552,6.4552,43217,0
2013-11-06,6.4714,6.5938,6.4633,6.5286,145183,0
2013-11-07,6.5775,6.6347,6.3409,6.3572,66957,0
2013-11-08,5.2718,5.28,4.7822,5.1086,1006218,0
2013-11-11,5.1413,5.5167,5.1413,5.3371,322813,0
2013-11-12,5.3045,5.3861,5.2474,5.3371,150559,0
2013-11-13,5.3371,5.3779,5.2228,5.2228,254719,0
2013-11-14,6.7326,7.0182,6.4143,6.9121,1701893,0
2013-11-15,7.3365,7.614,7.206,7.4263,1130621,0
2013-11-18,7.3936,7.614,7.2957,7.3773,471424,0
2013-11-19,7.4263,7.4263,7.1814,7.2549,483119,0
2013-11-20,7.2794,7.3855,7.2467,7.3284,188622,0
2013-11-21,7.4916,7.5487,7.3609,7.4181,130805,0
2013-11-22,7.3936,7.6466,7.3609,7.3609,178740,0
2013-11-25,7.3038,7.4345,7.2957,7.3038,90292,0
2013-11-26,7.2957,7.4018,7.206,7.2549,177039,0
2013-11-27,7.2631,7.3773,7.2386,7.3202,153302,0
2013-11-29,7.3365,7.3365,7.0835,7.1325,103025,0
2013-12-02,7.108,7.1243,6.2756,6.3409,311399,0
2013-12-03,6.6347,6.7163,6.5286,6.6184,187206,0
2013-12-04,6.6265,6.7326,6.5204,6.5775,69417,0
2013-12-05,6.5694,6.5694,6.398,6.5041,181699,0
2013-12-06,6.545,6.5531,6.3654,6.3899,58291,0
2013-12-09,6.3735,6.4306,6.1206,6.1369,223129,0
2013-12-10,6.1206,6.3164,6.096,6.1287,113864,0
2013-12-11,6.145,6.1614,5.737,5.8594,170889,0
2013-12-12,5.8431,5.8594,5.6799,5.7533,163592,0
2013-12-13,5.8104,5.9492,5.6718,5.8023,106725,0
2013-12-16,5.8431,5.9084,5.7615,5.8023,107819,0
2013-12-17,5.8104,5.8431,5.737,5.8186,139918,0
2013-12-18,5.8104,5.9492,5.8104,5.9084,173057,0
2013-12-19,5.9165,6.0063,5.8513,5.9899,79305,0
2013-12-20,5.9818,6.1777,5.9818,6.1777,225475,0
2013-12-23,6.1532,6.4306,6.0716,6.1696,178156,0
2013-12-24,6.145,6.3082,6.0553,6.2511,145717,0
2013-12-26,6.243,6.2838,6.1124,6.1858,167443,0
2013-12-27,6.1777,6.4306,6.0635,6.194,139311,0
2013-12-30,6.194,6.2021,5.9492,6.145,209776,0
2013-12-31,6.1124,6.1614,5.9165,6.0797,158150,0
2014-01-02,6.0879,6.0879,5.9574,6.0063,130319,0
2014-01-03,6.0471,6.0716,5.9737,6.0635,163582,0
2014-01-06,6.0145,6.145,5.9084,6.0635,100061,0
2014-01-07,6.1042,6.447,6.0471,6.4143,334377,0
2014-01-08,6.4143,6.5938,6.243,6.3164,142277,0
2014-01-09,6.3246,6.3491,5.9411,5.9818,187952,0
2014-01-10,5.9982,6.1696,5.8186,6.1369,245479,0
2014-01-13,6.1532,6.1532,5.7941,5.9002,183385,0
2014-01-14,5.8921,6.145,5.8186,6.096,145823,0
2014-01-15,6.1614,6.2267,6.0635,6.1206,55265,0
2014-01-16,6.1042,6.5204,6.1042,6.4552,91693,0
2014-01-17,6.5041,6.953,6.4062,6.8306,212610,0
2014-01-21,7.0101,7.1814,6.6102,6.7326,112965,0
2014-01-22,6.7245,6.7408,6.4714,6.6999,163718,0
2014-01-23,6.651,6.7082,6.496,6.5367,66360,0
2014-01-24,6.5531,6.5531,6.1614,6.2185,97023,0
2014-01-27,6.2348,6.2348,5.835,6.0063,196477,0
2014-01-28,6.0389,6.6021,5.9328,6.4877,106378,0
2014-01-29,6.3817,6.3817,6.0635,6.1614,139888,0
2014-01-30,6.2348,6.4633,6.2267,6.3735,128920,0
2014-01-31,6.2756,6.5123,6.1614,6.3735,61622,0
2014-02-03,6.2838,6.2838,5.6718,5.7206,679695,0
2014-02-04,5.7696,5.786,5.6064,5.688,413743,0
2014-02-05,5.6554,5.6635,5.1739,5.5411,283293,0
2014-02-06,5.5085,5.6472,5.3126,5.4432,229311,0
2014-02-07,5.5167,5.5738,5.3126,5.4106,254500,0
2014-02-10,5.435,5.7615,5.4106,5.6309,209585,0
2014-02-11,5.5575,5.6064,5.4432,5.5003,126899,0
2014-02-12,5.5085,5.9165,5.5085,5.6309,214621,0
2014-02-13,5.5901,5.786,5.5493,5.7289,96514,0
2014-02-14,5.7452,5.7452,5.4677,5.5003,125028,0
2014-02-18,5.5575,5.8267,5.5493,5.582,141117,0
2014-02-19,5.5901,5.7289,5.5901,5.6391,150512,0
2014-02-20,5.5575,5.688,5.4269,5.6309,280706,0
2014-02-21,5.6799,5.7615,5.5738,5.6554,241872,0
2014-02-24,5.7043,5.7125,5.6309,5.6718,189294,0
2014-02-25,5.6391,5.8023,5.5901,5.688,224286,0
2014-02-26,5.7043,5.8594,5.5738,5.7941,513447,0
2014-02-27,5.7941,6.3491,5.786,6.2511,1100402,0
2014-02-28,4.7496,5.2637,4.725,5.2147,2384123,0
2014-03-03,5.1004,5.3535,4.9781,5.2882,1023643,0
2014-03-04,5.3698,5.6146,5.1657,5.435,694635,0
2014-03-05,5.4759,5.5085,5.3289,5.4514,337658,0
2014-03-06,5.4596,5.5003,5.3208,5.4432,250733,0
2014-03-07,5.7206,5.7779,5.2392,5.2637,524908,0
2014-03-10,5.28,5.4024,5.1657,5.2392,221524,0
2014-03-11,5.2718,5.4432,5.2474,5.3371,492530,0
2014-03-12,5.3045,5.6472,5.2718,5.6064,419821,0
2014-03-13,5.7696,5.7696,5.5493,5.6309,391044,0
2014-03-14,5.6309,5.786,5.5493,5.5901,388501,0
2014-03-17,5.6799,5.9492,5.5982,5.7779,382458,0
2014-03-18,5.8023,6.4306,5.8023,6.3735,724414,0
2014-03-19,6.3572,6.4877,5.9574,5.9655,345039,0
2014-03-20,6.0716,6.0797,5.8104,6.0553,275411,0
2014-03-21,6.0797,6.3082,5.9002,5.9328,376226,0
2014-03-24,5.9328,5.9411,5.6309,5.9165,238682,0
2014-03-25,5.9899,6.1532,5.9492,6.0389,246547,0
2014-03-26,6.096,6.096,5.7941,5.7941,275220,0
2014-03-27,5.7779,5.9492,5.6554,5.9084,199082,0
2014-03-28,5.9247,6.0389,5.7452,5.9411,198818,0
2014-03-31,5.9818,6.0226,5.8921,5.9655,81140,0
2014-04-01,5.9655,6.0797,5.9002,5.9818,132617,0
2014-04-02,5.9411,5.9982,5.835,5.8838,82538,0
2014-04-03,5.9165,5.9492,5.6309,5.7125,196652,0
2014-04-04,5.786,5.786,5.4921,5.5411,260827,0
2014-04-07,5.5085,5.5085,5.1821,5.2637,471116,0
2014-04-08,5.2718,5.4514,5.1821,5.3861,179494,0
2014-04-09,5.4187,5.5167,5.2882,5.435,175218,0
2014-04-10,5.4024,5.4106,5.2147,5.3453,213462,0
2014-04-11,5.28,5.3861,5.1413,5.1657,266916,0
2014-04-14,5.2637,5.2963,5.1657,5.2147,154172,0
2014-04-15,5.2228,5.533,5.0679,5.4921,213479,0
2014-04-16,5.5657,5.6635,5.4106,5.6472,165786,0
2014-04-17,5.5901,5.6799,5.4596,5.582,116742,0
2014-04-21,5.582,5.6309,5.4269,5.5493,237302,0
2014-04-22,5.5575,5.7125,5.533,5.7125,125155,0
2014-04-23,5.7125,5.8267,5.6228,5.7452,186275,0
2014-04-24,5.835,5.835,5.6146,5.7615,139722,0
2014-04-25,5.6962,5.7533,5.6146,5.6635,130744,0
2014-04-28,5.6962,5.7043,5.3861,5.4596,180149,0
2014-04-29,5.4677,5.4921,5.3289,5.3943,176708,0
2014-04-30,5.4024,5.5003,5.3208,5.4596,84247,0
2014-05-01,5.4432,5.7043,5.4269,5.5493,105513,0
2014-05-02,5.533,5.6635,5.4759,5.5085,73640,0
2014-05-05,5.4106,5.5248,5.3045,5.3453,108946,0
2014-05-06,5.3453,5.3861,5.1413,5.1413,110715,0
2014-05-07,5.1413,5.2065,4.9699,4.9862,458888,0
2014-05-08,5.0025,5.0923,4.8964,4.9046,205082,0
2014-05-09,4.8475,5.0679,4.8148,4.9209,194185,0
2014-05-12,4.9128,5.1903,4.823,5.1331,432363,0
2014-05-13,5.1413,5.5738,5.1413,5.2718,518749,0
2014-05-14,4.7577,5.2228,4.7496,5.1657,542428,0
2014-05-15,5.1494,5.1903,4.8148,4.9699,394959,0
2014-05-16,4.8475,4.8557,4.4966,4.6435,1120299,0
2014-05-19,4.5945,4.6272,4.4884,4.5455,632684,0
2014-05-20,4.5537,4.5537,4.3742,4.4476,480252,0
2014-05-21,4.5128,4.5128,4.2844,4.3089,501689,0
2014-05-22,4.317,4.3415,4.2681,4.3089,446724,0
2014-05-23,4.2925,4.3333,4.2762,4.3252,415309,0
2014-05-27,4.3905,4.3905,4.3008,4.3333,274074,0
2014-05-28,4.317,4.3252,4.2436,4.2681,444942,0
2014-05-29,4.3579,4.3579,4.2518,4.2925,448310,0
2014-05-30,4.2844,4.317,4.2844,4.2844,284011,0
2014-06-02,4.2925,4.3579,4.1783,4.1864,361207,0
2014-06-03,4.1375,4.2436,4.0886,4.2272,495916,0
2014-06-04,4.1783,4.2191,4.0886,4.113,204870,0
2014-06-05,4.0886,4.1457,3.9988,4.064,369761,0
2014-06-06,4.0559,4.2599,3.8518,4.1783,330507,0
2014-06-09,4.2436,4.317,4.1538,4.3008,389406,0
2014-06-10,4.2599,4.3496,4.2028,4.211,204638,0
2014-06-11,4.1864,4.5455,4.162,4.464,591961,0
2014-06-12,4.4803,4.5455,4.3496,4.4313,182323,0
2014-06-13,4.4557,4.464,4.3496,4.4231,308907,0
2014-06-16,4.4231,4.6189,4.3333,4.6108,504844,0
2014-06-17,4.6108,4.7903,4.6027,4.6435,476262,0
2014-06-18,4.6516,4.9046,4.6189,4.8801,226218,0
2014-06-19,4.8964,4.8964,4.7087,4.8067,118405,0
2014-06-20,4.8311,4.8557,4.6598,4.8311,157683,0
2014-06-23,4.7822,4.8964,4.7822,4.8964,309118,0
2014-06-24,4.8638,4.9128,4.6925,4.725,254331,0
2014-06-25,4.7087,4.8964,4.6925,4.7822,191374,0
2014-06-26,4.7822,4.8801,4.6925,4.8557,105048,0
2014-06-27,4.8311,4.8964,4.7659,4.7903,1310702,0
2014-06-30,4.823,4.872,4.7169,4.8148,164611,0
2014-07-01,4.8148,4.8964,4.8148,4.872,153316,0
2014-07-02,4.8393,4.872,4.7332,4.7496,177680,0
2014-07-03,4.774,4.8883,4.6925,4.8883,138670,0
2014-07-07,4.9209,5.027,4.8311,4.9046,739773,0
2014-07-08,4.9699,4.9781,4.8557,4.8964,428871,0
2014-07-09,4.9209,4.9372,4.8475,4.8964,224594,0
2014-07-10,4.7822,4.8964,4.7332,4.8638,132170,0
2014-07-11,4.8638,4.8964,4.823,4.8311,109202,0
2014-07-14,4.8801,5.0596,4.872,5.0189,275630,0
2014-07-15,5.0596,5.0842,4.8883,4.9944,141462,0
2014-07-16,5.027,5.0679,4.8964,4.9372,213691,0
2014-07-17,4.9128,4.9291,4.8393,4.8475,145950,0
2014-07-18,4.8801,5.3126,4.8638,5.0596,590501,0
2014-07-21,5.0352,5.1413,5.0107,5.0515,327756,0
2014-07-22,5.0923,5.2555,5.0923,5.1739,246196,0
2014-07-23,5.1984,5.2474,4.9535,5.0107,181017,0
2014-07-24,5.027,5.027,4.9372,4.9535,222770,0
2014-07-25,4.9046,4.9618,4.8638,4.872,241817,0
2014-07-28,4.8638,4.9209,4.8393,4.8638,281052,0
2014-07-29,4.8557,4.9046,4.8557,4.8557,223591,0
2014-07-30,4.8557,4.9128,4.7577,4.9128,358709,0
2014-07-31,4.823,4.9535,4.8067,4.872,199738,0
2014-08-01,4.872,4.9046,4.8393,4.872,180700,0
2014-08-04,4.8964,5.0189,4.7822,5.0025,237007,0
2014-08-05,4.9862,5.076,4.8638,4.9046,119020,0
2014-08-06,4.8801,5.0679,4.7822,4.8067,171626,0
2014-08-07,4.8311,4.9454,4.6353,4.7332,315263,0
2014-08-08,4.7577,4.7577,4.6679,4.725,128398,0
2014-08-11,4.7332,4.7496,4.5537,4.5945,209808,0
2014-08-12,4.5864,4.6925,4.5455,4.6027,152942,0
2014-08-13,4.5945,4.725,4.4721,4.6679,453818,0
2014-08-14,4.415,4.4313,4.0151,4.1375,901737,0
2014-08-15,4.1947,4.1947,3.9253,4.0804,704915,0
2014-08-18,4.1049,4.1375,3.9661,3.9906,336849,0
2014-08-19,4.0069,4.0477,3.8845,3.9579,526941,0
2014-08-20,4.0232,4.2844,4.0069,4.1783,536847,0
2014-08-21,4.162,4.4313,4.162,4.366,605539,0
2014-08-22,4.3823,4.5211,4.3333,4.4884,406370,0
2014-08-25,4.5292,4.5292,4.2681,4.2844,311947,0
2014-08-26,4.2844,4.3333,4.211,4.317,312686,0
2014-08-27,4.3252,4.3496,4.2191,4.2599,308200,0
2014-08-28,4.2354,4.3089,4.1947,4.2681,165485,0
2014-08-29,4.2925,4.3252,4.162,4.3089,248469,0
2014-09-02,4.366,4.4231,4.2518,4.415,181764,0
2014-09-03,4.4394,4.57,4.366,4.4803,308659,0
2014-09-04,4.4803,4.5455,4.4231,4.4721,177761,0
2014-09-05,4.4803,4.5292,4.366,4.4394,176497,0
2014-09-08,4.4313,4.4557,4.2028,4.4068,249938,0
2014-09-09,4.3823,4.5292,4.366,4.4476,167991,0
2014-09-10,4.4313,4.5455,4.4068,4.4966,188916,0
2014-09-11,4.464,4.4721,4.317,4.3579,177492,0
2014-09-12,4.415,4.6353,4.3742,4.5537,502500,0
2014-09-15,4.5537,4.5945,4.3579,4.3905,232186,0
2014-09-16,4.366,4.4476,4.3252,4.3823,163770,0
2014-09-17,4.3905,4.4476,4.3496,4.4068,149581,0
2014-09-18,4.4313,4.4476,4.2191,4.2925,202164,0
2014-09-19,4.3008,4.4068,4.1538,4.1538,430106,0
2014-09-22,4.1457,4.2844,4.0967,4.2354,150419,0
2014-09-23,4.1864,4.2354,4.1457,4.1783,101666,0
2014-09-24,4.1293,4.1701,4.1049,4.1375,67084,0
2014-09-25,4.1211,4.1701,3.9988,4.0396,203642,0
2014-09-26,4.0396,4.0967,4.0232,4.0804,105198,0
2014-09-29,4.0559,4.1049,3.9825,4.0886,137267,0
2014-09-30,4.0804,4.1211,4.0069,4.0804,177992,0
2014-10-01,4.064,4.064,3.9335,3.9579,135394,0
2014-10-02,3.9416,4.1457,3.9416,4.1375,164709,0
2014-10-03,4.1701,4.1864,3.9661,3.9743,187615,0
2014-10-06,3.9579,4.113,3.9579,4.0804,161274,0
2014-10-07,4.0722,4.0804,3.9253,3.9743,206065,0
2014-10-08,3.9661,4.0722,3.9579,3.9906,150557,0
2014-10-09,4.0151,4.0151,3.8764,3.9172,152816,0
2014-10-10,3.8764,4.0151,3.705,3.9008,234572,0
2014-10-13,3.909,3.9906,3.8029,3.8274,167604,0
2014-10-14,3.86,3.9498,3.8355,3.8764,109606,0
2014-10-15,3.8029,3.9825,3.7866,3.9498,155097,0
2014-10-16,3.9008,4.1538,3.9008,4.0967,162243,0
2014-10-17,4.162,4.2028,4.0477,4.064,93306,0
2014-10-20,4.0477,4.1457,3.9988,4.0804,124986,0
2014-10-21,4.1538,4.162,4.0477,4.1049,157329,0
2014-10-22,4.1049,4.1538,4.064,4.064,100503,0
2014-10-23,4.0804,4.1049,3.9825,4.0314,122800,0
2014-10-24,4.0722,4.1211,4.0559,4.1211,120438,0
2014-10-27,4.0804,4.2028,3.9335,3.9825,566393,0
2014-10-28,3.9825,4.162,3.9743,4.0967,209656,0
2014-10-29,4.0886,4.113,4.0314,4.064,94792,0
2014-10-30,4.0396,4.1049,3.9906,4.0477,131702,0
2014-10-31,4.0804,4.1211,4.0477,4.0722,425456,0
2014-11-03,4.0967,4.1049,4.0477,4.0477,109169,0
2014-11-04,4.0477,4.1049,3.9743,3.9988,136578,0
2014-11-05,4.0151,4.064,3.9579,3.9988,134346,0
2014-11-06,4.0314,4.0804,3.9906,4.0396,187504,0
2014-11-07,3.4683,3.9825,3.4276,3.9253,475555,0
2014-11-10,3.8927,3.9416,3.8437,3.909,172009,0
2014-11-11,3.8437,3.9172,3.8437,3.8764,215658,0
2014-11-12,3.8845,4.211,3.8845,4.113,451225,0
2014-11-13,4.1375,4.2354,4.0886,4.162,180846,0
2014-11-14,4.1701,4.2518,4.162,4.1947,197591,0
2014-11-17,4.1947,4.3089,4.1947,4.2518,160483,0
2014-11-18,4.2762,4.3008,4.2436,4.2844,116999,0
2014-11-19,4.2599,4.2762,4.1538,4.211,334298,0
2014-11-20,4.1783,4.3415,4.1783,4.2925,108916,0
2014-11-21,4.3252,4.3823,4.317,4.366,95757,0
2014-11-24,4.3496,4.4803,4.3496,4.4803,90441,0
2014-11-25,4.4394,4.57,4.4394,4.5128,106769,0
2014-11-26,4.5292,4.57,4.317,4.3252,116263,0
2014-11-28,4.3496,4.4721,4.3333,4.3742,61471,0
2014-12-01,4.5455,4.57,4.366,4.3742,109192,0
2014-12-02,4.366,4.415,4.2436,4.3252,85568,0
2014-12-03,4.3008,4.3252,4.1049,4.1947,153155,0
2014-12-04,4.1701,4.211,4.0559,4.1293,61997,0
2014-12-05,4.113,4.2191,4.113,4.1375,81080,0
2014-12-08,4.1375,4.3089,3.9335,4.113,151053,0
2014-12-09,4.1049,4.1211,4.0559,4.1049,104181,0
2014-12-10,4.0804,4.1049,4.0477,4.0559,128560,0
2014-12-11,4.0559,4.1457,4.0314,4.0967,183598,0
2014-12-12,4.1211,4.1375,4.0314,4.0722,53994,0
2014-12-15,4.0722,4.1864,4.0559,4.1049,73304,0
2014-12-16,4.0804,4.2028,4.0477,4.0559,136982,0
2014-12-17,4.0804,4.1538,4.0722,4.1049,146497,0
2014-12-18,4.1783,4.2028,4.0722,4.1701,676000,0
2014-12-19,4.162,4.2354,4.1457,4.1701,193581,0
2014-12-22,4.1457,4.211,4.1049,4.1375,95917,0
2014-12-23,4.113,4.1293,4.0314,4.064,99192,0
2014-12-24,4.0804,4.1457,4.0804,4.1293,29844,0
2014-12-26,4.1293,4.2028,4.0722,4.0967,105394,0
2014-12-29,4.0804,4.0967,3.8927,3.9172,136718,0
2014-12-30,3.9253,4.0232,3.8764,3.9579,282459,0
2014-12-31,3.9579,4.1293,3.9172,4.113,307139,0
2015-01-02,4.113,4.2028,4.0886,4.1947,207689,0
2015-01-05,4.1701,4.2191,4.0559,4.064,179714,0
2015-01-06,4.0967,4.113,3.9253,3.9416,193423,0
2015-01-07,3.9743,4.0069,3.8845,3.9825,130672,0
2015-01-08,3.8927,4.0314,3.8927,4.0232,130364,0
2015-01-09,4.0151,4.0967,3.9661,4.0804,88843,0
2015-01-12,4.0804,4.113,4.0477,4.0804,83522,0
2015-01-13,4.0967,4.1864,4.0722,4.1864,142006,0
2015-01-14,4.1457,4.162,3.9988,4.113,118911,0
2015-01-15,4.0804,4.1864,4.0804,4.1293,161865,0
2015-01-16,4.0967,4.2844,4.0967,4.2436,261056,0
2015-01-20,4.2681,4.3008,4.211,4.3008,87977,0
2015-01-21,4.2762,4.3333,4.2762,4.3252,61024,0
2015-01-22,4.3333,4.5047,4.3333,4.4884,95900,0
2015-01-23,4.4721,4.5211,4.4394,4.4803,100310,0
2015-01-26,4.4476,4.5455,4.4313,4.5374,112275,0
2015-01-27,4.4803,4.5374,4.3986,4.5292,81419,0
2015-01-28,4.5292,4.57,4.3742,4.4884,145574,0
2015-01-29,4.4557,4.5292,4.366,4.4557,186087,0
2015-01-30,4.415,4.4476,4.2925,4.4068,107082,0
2015-02-02,4.4231,4.4966,4.3252,4.4803,81385,0
2015-02-03,4.4803,4.5211,4.4557,4.4966,72540,0
2015-02-04,4.464,4.5292,4.464,4.4966,160157,0
2015-02-05,4.4884,4.4966,4.4557,4.464,178809,0
2015-02-06,4.4803,4.5455,4.4721,4.4884,110269,0
2015-02-09,4.4884,4.5128,4.3905,4.4884,89125,0
2015-02-10,4.4884,4.4884,4.3089,4.3905,64933,0
2015-02-11,4.3742,4.3823,4.317,4.3333,23034,0
2015-02-12,4.3415,4.464,4.3415,4.3986,63034,0
2015-02-13,4.3823,4.5455,4.3823,4.5374,206704,0
2015-02-17,4.5292,4.6925,4.4884,4.6761,205345,0
2015-02-18,4.6516,5.2065,4.6435,4.9781,526784,0
2015-02-19,4.7414,4.823,4.5292,4.57,1080360,0
2015-02-20,4.5374,4.5455,4.366,4.5047,247804,0
2015-02-23,4.4803,4.5455,4.3089,4.5455,197820,0
2015-02-24,4.5211,4.5455,4.415,4.4803,97606,0
2015-02-25,4.464,4.5455,4.4557,4.5211,227046,0
2015-02-26,4.5292,4.774,4.5211,4.6108,261429,0
2015-02-27,4.5945,4.6761,4.5537,4.5537,185551,0
2015-03-02,4.5782,4.6272,4.5537,4.6272,127316,0
2015-03-03,4.6027,4.6108,4.5537,4.6027,77076,0
2015-03-04,4.5864,4.6272,4.5537,4.6108,83938,0
2015-03-05,4.6027,4.7577,4.5782,4.7332,178538,0
2015-03-06,4.6843,4.7332,4.5782,4.5945,101951,0
2015-03-09,4.5864,4.6108,4.5292,4.6027,93374,0
2015-03-10,4.5537,4.5537,4.4394,4.4884,98153,0
2015-03-11,4.4476,4.5128,4.4313,4.464,61514,0
2015-03-12,4.464,4.5128,4.4557,4.5128,58573,0
2015-03-13,4.5128,4.57,4.4394,4.5128,91045,0
2015-03-16,4.5455,4.5782,4.5211,4.5211,87002,0
2015-03-17,4.5128,4.5455,4.5128,4.5292,57716,0
2015-03-18,4.5128,4.5864,4.5128,4.5537,83694,0
2015-03-19,4.5374,4.5782,4.5374,4.5537,43746,0
2015-03-20,4.5618,4.57,4.5128,4.5292,114941,0
2015-03-23,4.5128,4.5537,4.5047,4.5292,78547,0
2015-03-24,4.5292,4.5864,4.4884,4.5455,99255,0
2015-03-25,4.5537,4.5537,4.464,4.464,112612,0
2015-03-26,4.4476,4.4476,4.3252,4.3252,67886,0
2015-03-27,4.3333,4.3415,4.2762,4.3008,38109,0
2015-03-30,4.3008,4.3415,4.1783,4.1864,68744,0
2015-03-31,4.1864,4.3089,4.1864,4.2354,67518,0
2015-04-01,4.211,4.2599,4.162,4.2518,39947,0
2015-04-02,4.2191,4.3415,4.1701,4.317,97173,0
2015-04-06,4.2681,4.3742,4.2518,4.3089,159422,0
2015-04-07,4.2925,4.3905,4.2436,4.2436,103104,0
2015-04-08,4.1947,4.3496,4.1947,4.2518,92271,0
2015-04-09,4.2518,4.2925,4.2518,4.2681,77009,0
2015-04-10,4.2925,4.3742,4.1783,4.2436,116411,0
2015-04-13,4.2191,4.2762,4.162,4.2191,54652,0
2015-04-14,4.2191,4.2599,4.211,4.2272,42888,0
2015-04-15,4.317,4.317,4.2272,4.2436,129893,0
2015-04-16,4.2436,4.2518,4.2354,4.2354,34755,0
2015-04-17,4.211,4.2272,4.2028,4.211,89576,0
2015-04-20,4.2272,4.2518,4.211,4.2436,61495,0
2015-04-21,4.2925,4.2925,4.211,4.2272,78580,0
2015-04-22,4.2191,4.2518,4.211,4.2191,59382,0
2015-04-23,4.2436,4.2436,4.211,4.2354,156848,0
2015-04-24,4.2272,4.2518,4.2272,4.2354,140060,0
2015-04-27,4.2354,4.2518,4.211,4.2272,229023,0
2015-04-28,4.211,4.2518,4.2028,4.2354,79037,0
2015-04-29,4.211,4.2436,4.211,4.2191,43991,0
2015-04-30,4.211,4.2272,4.1864,4.1864,101951,0
2015-05-01,4.1783,4.2191,4.162,4.211,66538,0
2015-05-04,4.1947,4.2436,4.1947,4.2272,65558,0
2015-05-05,4.2028,4.2272,4.162,4.1864,82958,0
2015-05-06,4.2028,4.2028,4.1293,4.1538,71113,0
2015-05-07,4.1293,4.2436,4.1211,4.2354,128328,0
2015-05-08,4.113,4.162,4.0314,4.0804,144840,0
2015-05-11,4.0232,4.1783,4.0069,4.0886,67518,0
2015-05-12,4.0314,4.1211,3.9825,3.9988,69566,0
2015-05-13,3.9825,4.0477,3.9416,3.9498,64209,0
2015-05-14,3.9825,4.0396,3.9743,4.0232,63842,0
2015-05-15,4.0396,4.1293,4.0232,4.113,103401,0
2015-05-18,4.1049,4.1457,4.0559,4.1049,91054,0
2015-05-19,4.0886,4.162,4.0886,4.1457,87982,0
2015-05-20,4.162,4.2844,4.1211,4.2354,150109,0
2015-05-21,4.2191,4.2518,4.1783,4.211,37252,0
2015-05-22,4.2028,4.2599,4.1538,4.162,83571,0
2015-05-26,4.113,4.2028,4.0314,4.0967,430833,0
2015-05-27,4.0967,4.1375,4.0804,4.0886,193978,0
2015-05-28,4.0722,4.0804,3.9498,3.9825,78255,0
2015-05-29,3.9743,3.9743,3.8029,3.8111,183561,0
2015-06-01,3.8355,3.86,3.6234,3.6396,211868,0
2015-06-02,3.6071,3.7294,3.6071,3.6969,89991,0
2015-06-03,3.6886,3.7213,3.6152,3.6234,107098,0
2015-06-04,3.5825,3.6479,3.5254,3.5254,61514,0
2015-06-05,3.5254,3.5581,3.4764,3.5173,107956,0
2015-06-08,3.5254,3.5744,3.4683,3.5173,119965,0
2015-06-09,3.5091,3.5989,3.5091,3.5825,176070,0
2015-06-10,3.6315,3.9335,3.6234,3.9008,218131,0
2015-06-11,3.8927,3.9825,3.8764,3.9661,124941,0
2015-06-12,3.9498,4.0804,3.9498,4.0314,143125,0
2015-06-15,3.9661,4.0967,3.9661,4.0804,231474,0
2015-06-16,4.0804,4.1375,4.0232,4.0559,183194,0
2015-06-17,4.0396,4.113,4.0232,4.0804,146311,0
2015-06-18,4.0804,4.1947,4.0396,4.1864,191650,0
2015-06-19,4.2028,4.2028,4.064,4.064,157338,0
2015-06-22,4.0967,4.1701,3.9498,4.162,217259,0
2015-06-23,4.0722,4.162,4.0396,4.1375,202542,0
2015-06-24,4.113,4.2028,4.113,4.162,93864,0
2015-06-25,4.1864,4.5047,4.1538,4.4884,177067,0
2015-06-26,4.5047,4.7006,4.464,4.57,1769569,0
2015-06-29,4.5211,4.5211,4.3089,4.4394,131973,0
2015-06-30,4.4884,4.4884,4.3742,4.4231,68481,0
2015-07-01,4.4884,4.5292,4.2681,4.2762,76953,0
2015-07-02,4.2599,4.366,4.2599,4.3415,77934,0
2015-07-06,4.366,4.366,4.162,4.162,99746,0
2015-07-07,4.1457,4.2518,4.1049,4.2272,139816,0
2015-07-08,4.2191,4.4068,4.113,4.3496,328034,0
2015-07-09,4.4231,4.4313,4.2599,4.2681,69724,0
2015-07-10,4.2436,4.5128,4.2436,4.3496,123641,0
2015-07-13,4.3742,4.57,4.3742,4.4557,57838,0
2015-07-14,4.3579,4.5128,4.3252,4.415,67302,0
2015-07-15,4.464,4.464,4.2272,4.2436,88793,0
2015-07-16,4.2436,4.4557,4.2028,4.3986,139326,0
2015-07-17,4.3333,4.5211,4.3252,4.4557,363080,0
2015-07-20,4.4557,4.5047,4.3496,4.3986,203413,0
2015-07-21,4.4394,4.5128,4.2518,4.2599,116656,0
2015-07-22,4.2436,4.3089,4.1783,4.1947,128664,0
2015-07-23,4.2518,4.3496,4.211,4.211,71929,0
2015-07-24,4.1947,4.2599,3.9498,3.9498,132586,0
2015-07-27,4.0396,4.2436,3.8682,3.8764,148149,0
2015-07-28,3.9498,3.9743,3.8682,3.909,115308,0
2015-07-29,3.9825,3.9988,3.9172,3.9416,38844,0
2015-07-30,3.9825,3.9825,3.8764,3.909,104893,0
2015-07-31,3.9579,3.9988,3.8355,3.9253,37496,0
2015-08-03,3.9253,3.9253,3.8111,3.8764,41277,0
2015-08-04,3.8764,3.8764,3.7947,3.8518,37986,0
2015-08-05,3.8764,3.9416,3.86,3.9253,53672,0
2015-08-06,3.9172,3.9416,3.7213,3.8029,63380,0
2015-08-07,3.7866,3.8355,3.7132,3.754,134669,0
2015-08-10,3.7703,3.86,3.705,3.754,57348,0
2015-08-11,2.8725,3.2072,2.6849,2.84,544551,0
2015-08-12,2.8971,2.8971,2.7339,2.8562,196918,0
2015-08-13,2.8644,2.8725,2.7747,2.8073,172778,0
2015-08-14,2.7093,2.8237,2.7012,2.7747,199370,0
2015-08-17,2.7747,2.791,2.6033,2.6278,160647,0
2015-08-18,2.5951,2.6278,2.489,2.5298,286494,0
2015-08-19,2.5054,2.6359,2.4645,2.4645,592839,0
2015-08-20,2.4156,2.4972,2.1708,2.1871,620042,0
2015-08-21,2.1708,2.3584,2.081,2.334,478510,0
2015-08-24,2.4074,2.4237,2.1218,2.4074,178404,0
2015-08-25,2.489,2.489,2.1952,2.2198,99134,0
2015-08-26,2.2932,2.4074,2.2034,2.3422,123273,0
2015-08-27,2.081,2.2442,1.9994,2.1871,799437,0
2015-08-28,2.1871,2.2932,2.1054,2.2279,540638,0
2015-08-31,2.1952,2.2932,2.1381,2.2279,272892,0
2015-09-01,2.1708,2.2361,2.0973,2.1708,160157,0
2015-09-02,2.13,2.2361,2.081,2.2034,915849,0
2015-09-03,2.2605,2.2686,2.1381,2.2198,475814,0
2015-09-04,2.2115,2.2115,2.1137,2.1708,178660,0
2015-09-08,2.1708,2.2524,2.13,2.2442,172534,0
2015-09-09,2.2279,2.3584,2.1789,2.1952,148149,0
2015-09-10,2.2034,2.285,2.1625,2.285,569119,0
2015-09-11,2.2686,2.3013,2.2115,2.3013,99991,0
2015-09-14,2.2932,2.3258,2.1789,2.3013,265540,0
2015-09-15,2.3176,2.334,2.2605,2.3095,332568,0
2015-09-16,2.3013,2.383,2.2932,2.3176,171063,0
2015-09-17,2.3584,2.3666,2.2442,2.2932,200858,0
2015-09-18,2.2932,2.334,2.2198,2.334,131606,0
2015-09-21,2.3747,2.4074,2.3095,2.3422,86511,0
2015-09-22,2.2769,2.3013,2.1708,2.1952,105383,0
2015-09-23,2.2034,2.2686,2.1871,2.1952,72052,0
2015-09-24,2.1871,2.2034,2.1708,2.1871,37352,0
2015-09-25,2.2198,2.2198,2.0566,2.0647,80752,0
2015-09-28,2.0566,2.1952,1.9178,2.0076,171024,0
2015-09-29,2.0239,2.0566,1.9586,1.9994,131729,0
2015-09-30,2.0239,2.13,1.983,2.1137,146311,0
2015-10-01,2.1463,2.1544,2.032,2.13,90188,0
2015-10-02,2.0973,2.3095,2.0973,2.2769,135895,0
2015-10-05,2.3258,2.3584,2.2769,2.3013,33219,0
2015-10-06,2.334,2.4074,2.2769,2.3666,33331,0
2015-10-07,2.4074,2.5951,2.4074,2.5706,92393,0
2015-10-08,2.5462,2.5625,2.5217,2.538,23773,0
2015-10-09,2.5706,2.6033,2.4645,2.4972,116166,0
2015-10-12,2.5135,2.5217,2.3747,2.4401,64031,0
2015-10-13,2.4319,2.489,2.4156,2.4727,45462,0
2015-10-14,2.4727,2.5298,2.4483,2.4483,400209,0
2015-10-15,2.4727,2.5788,2.4727,2.5543,367981,0
2015-10-16,2.5543,2.6196,2.5462,2.5788,208437,0
2015-10-19,2.5788,2.5869,2.489,2.5788,175720,0
2015-10-20,2.5788,2.6115,2.5543,2.5869,124570,0
2015-10-21,2.6115,2.6115,2.5462,2.5706,116043,0
2015-10-22,2.5951,2.6522,2.5625,2.6441,100603,0
2015-10-23,2.6441,2.6522,2.5869,2.6359,150232,0
2015-10-26,2.6033,2.6359,2.4808,2.538,90555,0
2015-10-27,2.538,2.538,2.4727,2.5054,317986,0
2015-10-28,2.5298,2.5462,2.4727,2.5298,58450,0
2015-10-29,2.5054,2.5543,2.4401,2.5543,283798,0
2015-10-30,2.4972,2.5543,2.4645,2.4972,251448,0
2015-11-02,2.5054,2.5298,2.489,2.489,280647,0
2015-11-03,2.489,2.5135,2.3911,2.4808,766842,0
2015-11-04,2.4972,2.5054,2.4319,2.4564,348307,0
2015-11-05,2.4483,2.4483,2.2279,2.2769,468463,0
2015-11-06,2.2442,2.4808,2.2442,2.4319,447141,0
2015-11-09,2.3584,2.4727,2.3584,2.4483,201476,0
2015-11-10,2.4237,2.4564,2.3747,2.4483,132586,0
2015-11-11,2.3993,2.4156,2.285,2.3422,382196,0
2015-11-12,2.3176,2.3666,2.2524,2.3095,329627,0
2015-11-13,2.3258,2.3422,2.2361,2.2686,150845,0
2015-11-16,2.2932,2.2932,2.1625,2.2034,109549,0
2015-11-17,2.2279,2.2442,2.1137,2.1871,2902923,0
2015-11-18,2.2279,2.2769,2.1789,2.2361,223264,0
2015-11-19,2.2686,2.334,2.1708,2.3095,185032,0
2015-11-20,2.3258,2.5625,2.3258,2.4564,349233,0
2015-11-23,2.4401,2.5298,2.4074,2.5217,173759,0
2015-11-24,2.5135,2.5706,2.4564,2.5706,93619,0
2015-11-25,2.5217,2.6359,2.5217,2.6033,98521,0
2015-11-27,2.6522,2.7501,2.6115,2.7501,79527,0
2015-11-30,2.7339,2.7665,2.6278,2.6441,112367,0
2015-12-01,2.6522,2.6522,2.5217,2.6278,126858,0
2015-12-02,2.6196,2.6767,2.5217,2.6033,138897,0
2015-12-03,2.5625,2.6278,2.489,2.5217,89041,0
2015-12-04,2.538,2.5951,2.489,2.5543,307447,0
2015-12-07,2.5625,2.5788,2.4645,2.4972,185155,0
2015-12-08,2.4808,2.5217,2.4645,2.5054,75628,0
2015-12-09,2.489,2.5543,2.4319,2.5217,199370,0
2015-12-10,2.5298,2.5788,2.4645,2.5298,170450,0
2015-12-11,2.5298,2.6359,2.4972,2.5951,299727,0
2015-12-14,2.6196,2.7012,2.4483,2.5217,133170,0
2015-12-15,2.5543,2.5706,2.5135,2.5462,152683,0
2015-12-16,2.5217,2.742,2.5217,2.7339,244586,0
2015-12-17,2.7339,2.8889,2.6278,2.6522,200227,0
2015-12-18,2.6604,3.1174,2.6115,2.7257,506694,0
2015-12-21,2.7501,2.7747,2.6033,2.6849,103177,0
2015-12-22,2.6441,2.7747,2.6441,2.7176,95702,0
2015-12-23,2.742,2.8073,2.693,2.7501,44849,0
2015-12-24,2.7257,2.8971,2.7257,2.8889,97194,0
2015-12-28,2.84,2.8889,2.7747,2.8154,145039,0
2015-12-29,2.8481,2.9052,2.7991,2.8154,77116,0
2015-12-30,2.8154,2.8562,2.7747,2.8154,76310,0
2015-12-31,2.8154,2.8725,2.791,2.8644,93830,0
2016-01-04,2.8073,2.8481,2.7747,2.8481,40733,0
2016-01-05,2.8808,2.9298,2.6849,2.7093,97392,0
2016-01-06,2.6604,2.693,2.4808,2.5217,70471,0
2016-01-07,2.4808,2.5135,2.3258,2.4727,379347,0
2016-01-08,2.4727,2.7176,2.4319,2.489,139165,0
2016-01-11,2.6686,2.6686,2.4727,2.5543,73175,0
2016-01-12,2.5869,2.6441,2.4808,2.5298,33399,0
2016-01-13,2.538,2.5617,2.5034,2.5135,76163,0
2016-01-14,2.4645,2.6522,2.4483,2.6278,38309,0
2016-01-15,2.5625,2.6402,2.4401,2.6278,126572,0
2016-01-19,2.5788,2.5788,2.4483,2.5217,165671,0
2016-01-20,2.5054,2.5788,2.4483,2.5706,109816,0
2016-01-21,2.6115,2.6359,2.5543,2.5706,32487,0
2016-01-22,2.6278,2.6441,2.5625,2.6115,52727,0
2016-01-25,2.6115,2.6604,2.538,2.5543,30400,0
2016-01-26,2.5788,2.6441,2.5462,2.5788,43244,0
2016-01-27,2.5951,2.5951,2.5054,2.5217,42957,0
2016-01-28,2.5543,2.5543,2.3258,2.5217,122882,0
2016-01-29,2.5869,2.5951,2.4972,2.5706,48238,0
2016-02-01,2.5706,2.5788,2.4808,2.5706,10325,0
2016-02-02,2.538,2.5706,2.4972,2.5298,50320,0
2016-02-03,2.5625,2.5869,2.4808,2.5298,199507,0
2016-02-04,2.5706,2.5951,2.5298,2.5788,48666,0
2016-02-05,2.5381,2.5869,2.5298,2.5706,109685,0
2016-02-08,2.5625,2.6115,2.4237,2.5054,1557660,0
2016-02-09,2.5054,2.5625,2.2605,2.3666,1874581,0
2016-02-10,2.4483,2.4564,2.3584,2.3666,159015,0
2016-02-11,2.3584,2.4645,2.3217,2.4564,149202,0
2016-02-12,2.5054,2.538,2.3747,2.4319,91301,0
2016-02-16,2.4483,2.7665,2.4401,2.7176,84548,0
2016-02-17,2.7093,2.7991,2.5869,2.6604,95145,0
2016-02-18,2.6522,2.6604,2.5462,2.5706,145758,0
2016-02-19,2.6359,2.6359,2.3666,2.5135,146833,0
2016-02-22,2.4972,2.5543,2.4237,2.489,273496,0
2016-02-23,2.4808,2.7583,2.4808,2.5869,164906,0
2016-02-24,2.5706,2.9623,2.5706,2.9134,161388,0
2016-02-25,2.8725,2.9542,2.7747,2.946,140978,0
2016-02-26,2.9134,3.1582,2.9134,2.995,152374,0
2016-02-29,2.7339,3.1745,2.7258,3.0766,480030,0
2016-03-01,3.0684,3.1745,3.0684,3.1011,206556,0
2016-03-02,3.1011,3.3051,3.0929,3.2888,446777,0
2016-03-03,3.3133,3.4112,3.2806,3.2806,214279,0
2016-03-04,3.3051,3.403,3.2888,3.2888,279068,0
2016-03-07,3.2888,3.3704,3.2888,3.354,166874,0
2016-03-08,3.2969,3.3377,3.2317,3.2725,78477,0
2016-03-09,3.2888,3.3704,3.2154,3.2479,76349,0
2016-03-10,3.2398,3.2888,3.0847,3.2072,74823,0
2016-03-11,3.2072,3.2398,3.0276,3.1418,91827,0
2016-03-14,3.1337,3.1908,3.0847,3.1256,85360,0
2016-03-15,3.0929,3.1501,2.8725,2.9134,72862,0
2016-03-16,2.9134,3.0195,2.8808,2.946,77424,0
2016-03-17,2.9379,3.0521,2.9134,2.9134,75480,0
2016-03-18,2.9379,2.9705,2.8644,2.9052,71442,0
2016-03-21,2.8808,2.9705,2.8644,2.9298,95245,0
2016-03-22,2.9134,3.0521,2.9134,2.9869,137436,0
2016-03-23,2.9623,3.0113,2.9052,3.0032,128055,0
2016-03-24,2.9786,3.0113,2.9379,2.995,42813,0
2016-03-28,2.9623,3.044,2.9379,3.044,73347,0
2016-03-29,3.0195,3.0766,3.0195,3.0276,107779,0
2016-03-30,3.0358,3.0766,2.995,3.0603,19528,0
2016-03-31,3.0603,3.0847,3.0342,3.0521,90760,0
2016-04-01,3.0358,3.1011,3.0113,3.0521,47834,0
2016-04-04,2.9705,3.0684,2.9542,2.9542,124181,0
2016-04-05,2.9379,2.995,2.9134,2.9134,63404,0
2016-04-06,2.9298,3.1827,2.9215,3.1174,74812,0
2016-04-07,3.1256,3.1582,3.0195,3.0603,86796,0
2016-04-08,3.0603,3.1174,3.0521,3.0847,29781,0
2016-04-11,3.0521,3.0603,2.9379,2.946,108667,0
2016-04-12,2.9705,3.0276,2.9623,2.9869,63098,0
2016-04-13,2.995,3.0603,2.9379,3.0276,67572,0
2016-04-14,3.0195,3.0929,2.995,3.0521,85274,0
2016-04-15,3.0521,3.0766,3.0195,3.0195,67646,0
2016-04-18,3.0195,3.1256,2.9052,3.0358,150029,0
2016-04-19,3.0603,3.1174,3.0603,3.1174,82701,0
2016-04-20,3.0929,3.1664,3.0929,3.1093,41458,0
2016-04-21,3.0929,3.1418,3.0929,3.1011,25899,0
2016-04-22,3.1093,3.1256,3.0847,3.1174,114186,0
2016-04-25,3.1256,3.1582,3.0358,3.0358,68470,0
2016-04-26,2.9706,3.0929,2.9706,3.0603,35517,0
2016-04-27,3.0603,3.0929,3.0255,3.0521,69237,0
2016-04-28,3.044,3.1093,3.044,3.0684,86986,0
2016-04-29,3.0358,3.0847,3.0033,3.0684,80138,0
2016-05-02,3.0521,3.1011,2.9705,2.9705,643576,0
2016-05-03,2.9786,3.044,2.9786,3.0113,42403,0
2016-05-04,3.0113,3.044,2.8725,2.9623,75292,0
2016-05-05,3.0603,3.2561,3.0603,3.2154,248219,0
2016-05-06,3.1908,3.2603,3.1908,3.199,146049,0
2016-05-09,3.1745,3.241,3.1337,3.1337,111610,0
2016-05-10,3.1011,3.1501,3.0766,3.0766,203405,0
2016-05-11,3.1337,3.1664,2.9869,3.0113,203712,0
2016-05-12,3.044,3.1255,3.044,3.0766,96831,0
2016-05-13,3.044,3.0929,3.044,3.044,63414,0
2016-05-16,3.0603,3.1011,3.0521,3.0766,74707,0
2016-05-17,3.0521,3.0847,3.0358,3.0521,71028,0
2016-05-18,3.0195,3.0929,3.0195,3.0684,108536,0
2016-05-19,3.0358,3.0521,2.8889,2.9052,65277,0
2016-05-20,2.9215,3.0684,2.8808,3.0195,78788,0
2016-05-23,3.0195,3.1011,2.9705,3.0521,119680,0
2016-05-24,2.9542,3.0847,2.946,3.0603,116009,0
2016-05-25,3.0603,3.2479,3.0521,3.0766,242072,0
2016-05-26,3.0603,3.1745,3.0603,3.0929,113099,0
2016-05-27,3.1093,3.1256,3.0358,3.0766,117020,0
2016-05-31,3.0521,3.2072,3.0521,3.1745,428217,0
2016-06-01,3.1745,3.2154,3.0929,3.1093,253417,0
2016-06-02,3.0766,3.1582,3.0766,3.1174,210965,0
2016-06-03,3.1337,3.1418,3.0276,3.0358,161365,0
2016-06-06,3.0603,3.1337,3.0603,3.1093,211850,0
2016-06-07,3.1337,3.1664,3.0521,3.0521,327806,0
2016-06-08,3.0766,3.1664,3.0521,3.0603,202068,0
2016-06-09,3.0766,3.1174,3.0276,3.0603,147824,0
2016-06-10,3.0684,3.0929,3.0195,3.0603,183234,0
2016-06-13,2.995,2.995,2.791,2.8889,247249,0
2016-06-14,2.9215,2.9869,2.8971,2.9786,196440,0
2016-06-15,2.995,3.0828,2.995,3.0766,235021,0
2016-06-16,3.044,3.1408,3.0195,3.0603,131836,0
2016-06-17,3.044,3.0521,2.8725,2.9052,327999,0
2016-06-20,2.9542,3.0276,2.9052,2.9869,149469,0
2016-06-21,2.9705,2.9795,2.84,2.8562,110808,0
2016-06-22,2.8808,2.9052,2.8562,2.8562,126666,0
2016-06-23,2.8971,2.946,2.8562,2.9298,53657,0
2016-06-24,2.9215,2.946,2.8318,2.84,228961,0
2016-06-27,2.8562,2.8725,2.7583,2.8644,202420,0
2016-06-28,2.9019,3.044,2.8562,3.0276,173819,0
2016-06-29,3.0113,3.044,2.9379,3.0195,89359,0
2016-06-30,3.0032,3.0358,2.9623,3.0032,87573,0
2016-07-01,2.995,3.0358,2.995,3.0195,41451,0
2016-07-05,2.995,3.0358,2.9542,3.0032,58649,0
2016-07-06,2.9786,3.0603,2.9379,3.0032,62269,0
2016-07-07,2.7093,2.9542,2.693,2.9215,258830,0
2016-07-08,2.9134,2.9379,2.84,2.9134,67601,0
2016-07-11,2.8889,2.9174,2.8889,2.8971,52025,0
2016-07-12,2.9052,2.9501,2.8562,2.8889,254838,0
2016-07-13,2.8725,2.9869,2.7991,2.9869,248527,0
2016-07-14,2.9786,2.9909,2.9051,2.9134,75751,0
2016-07-15,2.8808,2.9297,2.8318,2.8318,63599,0
2016-07-18,2.8154,2.8481,2.791,2.8154,59178,0
2016-07-19,2.8318,2.8725,2.7991,2.8644,32964,0
2016-07-20,2.8808,2.8808,2.7991,2.8562,44175,0
2016-07-21,2.8562,2.8562,2.791,2.791,25010,0
2016-07-22,2.791,2.9379,2.791,2.9379,63840,0
2016-07-25,2.9134,2.9298,2.8808,2.9052,31823,0
2016-07-26,2.8889,2.9379,2.8808,2.9298,41568,0
2016-07-27,2.9134,2.9379,2.8645,2.9052,27653,0
2016-07-28,2.9052,2.9164,2.8073,2.84,68288,0
2016-07-29,2.8562,2.946,2.8318,2.9215,52913,0
2016-08-01,2.9623,2.9623,2.8725,2.8889,34850,0
2016-08-02,2.8971,2.946,2.8644,2.8644,43781,0
2016-08-03,2.8481,2.9542,2.841,2.8481,62522,0
2016-08-04,2.9052,2.9134,2.8562,2.8562,22281,0
2016-08-05,2.84,2.9133,2.84,2.84,51565,0
2016-08-08,2.84,2.8889,2.7991,2.8562,90193,0
2016-08-09,2.84,2.8481,2.7257,2.7257,169802,0
2016-08-10,2.8562,2.8971,2.5991,2.693,107339,0
2016-08-11,2.7216,2.8318,2.7216,2.7991,22810,0
2016-08-12,2.8073,2.8562,2.742,2.7665,145452,0
2016-08-15,2.7501,2.9379,2.7501,2.8725,46450,0
2016-08-16,2.8889,2.8889,2.7583,2.7991,59218,0
2016-08-17,2.7991,2.8562,2.7991,2.8237,40320,0
2016-08-18,2.8031,2.8562,2.7501,2.8562,42459,0
2016-08-19,2.7828,2.8562,2.7665,2.8154,47945,0
2016-08-22,2.8154,2.8562,2.7991,2.8237,39881,0
2016-08-23,2.8073,2.8073,2.5625,2.7747,228777,0
2016-08-24,2.742,2.791,2.7176,2.7828,37647,0
2016-08-25,2.7747,2.8073,2.7437,2.7747,84729,0
2016-08-26,2.7501,2.7747,2.7339,2.742,31814,0
2016-08-29,2.6359,2.7647,2.6196,2.693,128910,0
2016-08-30,2.693,2.7828,2.6849,2.7339,52624,0
2016-08-31,2.7665,2.7828,2.6359,2.7093,110651,0
2016-09-01,2.7583,2.7665,2.7257,2.7257,32763,0
2016-09-02,2.7093,2.7828,2.7093,2.7583,38341,0
2016-09-06,2.7257,2.8154,2.7257,2.7747,108135,0
2016-09-07,2.742,2.791,2.742,2.7501,155195,0
2016-09-08,2.7747,2.9134,2.7583,2.8073,852348,0
2016-09-09,2.7583,2.9215,2.7501,2.8971,1028448,0
2016-09-12,2.8971,3.1255,2.8971,3.0358,131720,0
2016-09-13,2.995,3.0603,2.995,3.0195,34141,0
2016-09-14,3.2888,3.5418,3.1418,3.3622,687744,0
2016-09-15,3.5254,3.5581,3.3377,3.3459,148571,0
2016-09-16,3.3459,3.4357,3.1582,3.3949,397881,0
2016-09-19,3.403,3.4683,3.3377,3.4112,53026,0
2016-09-20,3.3949,3.4683,3.3704,3.4601,47233,0
2016-09-21,3.4683,3.4683,3.3867,3.4357,75131,0
2016-09-22,3.4193,3.452,3.3867,3.4438,51344,0
2016-09-23,3.4276,3.5132,3.354,3.4112,99632,0
2016-09-26,3.403,3.4601,3.354,3.3622,66716,0
2016-09-27,3.3622,3.3949,3.2154,3.2806,145968,0
2016-09-28,3.2561,3.2725,3.2072,3.2235,100165,0
2016-09-29,3.2072,3.2684,3.2072,3.2398,54964,0
2016-09-30,3.2643,3.2643,3.2398,3.2398,54807,0
2016-10-03,3.2398,3.2479,3.1908,3.2154,56301,0
2016-10-04,3.1908,3.2643,3.1827,3.2398,67117,0
2016-10-05,3.2154,3.2154,3.1256,3.1418,113415,0
2016-10-06,3.1174,3.1745,3.1011,3.1256,100753,0
2016-10-07,3.1011,3.1664,3.1011,3.1418,54801,0
2016-10-10,3.1256,3.1827,3.1174,3.1337,42592,0
2016-10-11,3.1093,3.1745,3.1093,3.1174,110864,0
2016-10-12,3.1337,3.2479,3.1011,3.1501,141186,0
2016-10-13,3.1093,3.1582,3.1093,3.1418,84850,0
2016-10-14,3.1418,3.1664,3.1011,3.1011,42130,0
2016-10-17,3.1093,3.1827,3.1042,3.1827,52264,0
2016-10-18,3.1582,3.1745,3.1337,3.1501,101021,0
2016-10-19,3.1337,3.1827,3.1174,3.1501,51005,0
2016-10-20,3.1174,3.1827,3.1174,3.1582,67516,0
2016-10-21,3.1256,3.1827,3.1174,3.1664,72090,0
2016-10-24,3.1418,3.2479,3.1418,3.199,60413,0
2016-10-25,3.1908,3.2398,3.1093,3.1337,37293,0
2016-10-26,3.1011,3.1418,3.1011,3.1011,14752,0
2016-10-27,3.1011,3.1337,3.0521,3.1093,25745,0
2016-10-28,3.1011,3.1582,3.0684,3.0766,20378,0
2016-10-31,3.0929,3.1337,3.0195,3.0603,50994,0
2016-11-01,3.0521,3.1011,3.0195,3.044,52105,0
2016-11-02,3.1003,3.1003,3.0113,3.0195,48808,0
2016-11-03,2.995,3.1174,2.9298,2.9542,64860,0
2016-11-04,2.9542,3.0521,2.9542,3.0276,33903,0
2016-11-07,3.0358,3.0358,2.9786,2.9786,18704,0
2016-11-08,2.9786,2.9991,2.946,2.9542,22324,0
2016-11-09,2.9052,2.9408,2.7747,2.8073,158061,0
2016-11-10,2.7501,2.8237,2.7012,2.7747,316744,0
2016-11-11,2.7665,2.7747,2.564,2.6278,279361,0
2016-11-14,2.6115,2.7747,2.538,2.6849,293949,0
2016-11-15,2.6849,2.8115,2.6359,2.7991,335928,0
2016-11-16,2.7747,2.9842,2.742,2.9623,204631,0
2016-11-17,2.9379,2.9786,2.791,2.8318,151350,0
2016-11-18,2.8237,2.8774,2.8032,2.8562,22502,0
2016-11-21,2.8562,2.8889,2.7747,2.84,146531,0
2016-11-22,2.8154,2.9215,2.7012,2.84,314123,0
2016-11-23,2.8237,2.8808,2.7991,2.8237,58172,0
2016-11-25,2.8154,2.84,2.8154,2.8318,15097,0
2016-11-28,2.8154,2.8644,2.8154,2.8237,61791,0
2016-11-29,2.8237,2.8725,2.8073,2.8562,39930,0
2016-11-30,2.8073,2.8562,2.7828,2.7828,26404,0
2016-12-01,2.7828,2.8481,2.7828,2.8073,36086,0
2016-12-02,2.7828,2.8971,2.7257,2.8562,110940,0
2016-12-05,2.8562,2.9134,2.791,2.8318,122940,0
2016-12-06,2.8318,2.8685,2.7828,2.8481,72193,0
2016-12-07,2.8237,2.8889,2.7991,2.8073,39507,0
2016-12-08,2.8481,2.9215,2.8073,2.8971,67912,0
2016-12-09,2.8808,3.0195,2.8808,2.9869,34818,0
2016-12-12,2.946,3.0032,2.9379,2.9542,11797,0
2016-12-13,2.9379,2.9906,2.8644,2.9379,124118,0
2016-12-14,2.9134,2.9705,2.9134,2.946,35955,0
2016-12-15,2.9215,3.0195,2.8562,2.995,44289,0
2016-12-16,2.9786,3.0113,2.8971,2.9052,83874,0
2016-12-19,2.9215,2.946,2.8808,2.8889,40121,0
2016-12-20,2.8644,3.0276,2.8644,3.0113,48536,0
2016-12-21,2.995,2.995,2.84,2.9379,69202,0
2016-12-22,2.9134,2.9786,2.9052,2.9379,21144,0
2016-12-23,2.9379,2.9786,2.8889,2.9215,24391,0
2016-12-27,2.8971,2.9542,2.8725,2.9052,43755,0
2016-12-28,2.8971,2.9746,2.8971,2.9379,36913,0
2016-12-29,2.9215,3.044,2.8808,2.9215,66789,0
2016-12-30,2.8971,2.9298,2.8562,2.9215,97394,0
2017-01-03,2.8971,2.9869,2.8644,2.9623,31371,0
2017-01-04,2.9268,3.0358,2.9215,2.995,35988,0
2017-01-05,2.9869,3.044,2.8808,2.9052,38619,0
2017-01-06,2.9134,2.9583,2.8562,2.9215,46226,0
2017-01-09,2.9542,2.9869,2.8154,2.9052,97945,0
2017-01-10,2.8971,2.995,2.8481,2.9134,23032,0
2017-01-11,2.9379,3.0195,2.9134,2.9869,39610,0
2017-01-12,2.9387,2.995,2.9379,2.9379,45292,0
2017-01-13,2.9623,3.0195,2.946,2.9786,14593,0
2017-01-17,2.9786,2.995,2.8971,2.9052,39721,0
2017-01-18,2.9052,2.9215,2.8971,2.8971,26538,0
2017-01-19,2.8971,2.9134,2.8237,2.8889,25963,0
2017-01-20,2.8808,2.9623,2.8644,2.9298,8165,0
2017-01-23,2.9298,2.9786,2.9215,2.9542,6716,0
2017-01-24,2.9623,2.9705,2.8889,2.9134,24233,0
2017-01-25,2.9705,2.9705,2.8481,2.8808,49454,0
2017-01-26,2.8644,2.8971,2.8481,2.8725,27186,0
2017-01-27,2.8644,2.9134,2.8562,2.9052,25450,0
2017-01-30,2.8808,2.8889,2.8562,2.8808,10313,0
2017-01-31,2.8562,2.946,2.8562,2.9052,27712,0
2017-02-01,2.8971,2.8971,2.8318,2.84,65296,0
2017-02-02,2.8725,2.8725,2.8237,2.8562,75084,0
2017-02-03,2.84,2.9786,2.84,2.9705,49394,0
2017-02-06,2.9623,2.9869,2.9542,2.9869,16536,0
2017-02-07,2.9869,3.0113,2.9623,2.9786,19809,0
2017-02-08,2.9542,2.9623,2.9215,2.9623,12919,0
2017-02-09,2.995,2.995,2.8481,2.8725,27783,0
2017-02-10,2.8562,2.8971,2.8562,2.8808,26393,0
2017-02-13,2.8808,2.9705,2.8808,2.9379,23848,0
2017-02-14,2.9052,2.906,2.8154,2.84,44403,0
2017-02-15,2.8644,2.8725,2.8318,2.8562,20084,0
2017-02-16,2.8808,2.9133,2.8154,2.8154,95119,0
2017-02-17,2.8971,2.9786,2.8897,2.946,243170,0
2017-02-21,2.9705,3.0913,2.9705,3.0603,82626,0
2017-02-22,3.0358,3.2154,3.0358,3.1174,149504,0
2017-02-23,3.0113,3.0611,2.8808,2.9379,164588,0
2017-02-24,2.9134,3.0309,2.9134,2.9379,71172,0
2017-02-27,2.8562,3.0929,2.8319,3.0929,249451,0
2017-02-28,3.0521,3.1027,2.9052,2.9705,166208,0
2017-03-01,2.9379,2.9623,2.8562,2.9052,90031,0
2017-03-02,2.8971,2.9705,2.8725,2.9623,32057,0
2017-03-03,2.946,3.0195,2.9298,2.9379,36638,0
2017-03-06,2.8971,2.9379,2.8725,2.8971,53172,0
2017-03-07,2.9542,2.9542,2.8725,2.8971,26883,0
2017-03-08,2.8971,2.9623,2.8767,2.8971,40907,0
2017-03-09,2.8971,2.995,2.8971,2.9215,80500,0
2017-03-10,2.9215,2.9786,2.9215,2.946,43341,0
2017-03-13,2.9215,2.9786,2.9134,2.9215,15859,0
2017-03-14,2.9215,2.9786,2.9134,2.9379,27027,0
2017-03-15,2.9134,2.9542,2.8971,2.9298,105491,0
2017-03-16,2.9298,2.995,2.9159,2.9379,86994,0
2017-03-17,2.9379,2.9705,2.8971,2.9542,726433,0
2017-03-20,2.9379,3.1011,2.9379,3.0276,85793,0
2017-03-21,3.0276,3.0521,2.9786,3.0032,147520,0
2017-03-22,2.9786,3.1418,2.9786,3.1256,56603,0
2017-03-23,3.1011,3.1336,3.029,3.1011,68661,0
2017-03-24,3.1011,3.2154,3.1011,3.1827,58082,0
2017-03-27,3.2072,3.2154,3.0684,3.1011,93960,0
2017-03-28,3.1337,3.2154,3.1337,3.1827,112066,0
2017-03-29,3.199,3.2317,3.1427,3.2317,22778,0
2017-03-30,3.2317,3.3867,3.2317,3.3459,165200,0
2017-03-31,3.3215,3.3786,3.2479,3.3377,88745,0
2017-04-03,3.2969,3.3459,3.2561,3.2725,77723,0
2017-04-04,3.2479,3.3377,3.2479,3.2479,23066,0
2017-04-05,3.2479,3.3133,3.2317,3.2398,26848,0
2017-04-06,3.2398,3.2725,3.2235,3.2398,48366,0
2017-04-07,3.2398,3.2398,3.2154,3.2317,30871,0
2017-04-10,3.2072,3.2888,3.199,3.2235,31789,0
2017-04-11,3.199,3.2235,3.1827,3.199,37251,0
2017-04-12,3.1827,3.2184,3.1542,3.1664,25631,0
2017-04-13,3.1582,3.1745,3.1418,3.1418,43973,0
2017-04-17,3.1418,3.2235,3.1418,3.1582,23643,0
2017-04-18,3.1418,3.3215,3.1418,3.3051,60889,0
2017-04-19,3.3133,3.3459,3.1908,3.2479,49549,0
2017-04-20,3.2986,3.3459,3.2561,3.3296,54078,0
2017-04-21,3.3377,3.4276,3.2806,3.3622,57001,0
2017-04-24,3.4061,3.4061,3.3459,3.3786,35505,0
2017-04-25,3.3786,3.4193,3.3786,3.3949,34447,0
2017-04-26,3.3949,3.4112,3.3867,3.4112,9874,0
2017-04-27,3.3582,3.4276,3.3377,3.4193,64292,0
2017-04-28,3.4113,3.4276,3.3949,3.3949,12074,0
2017-05-01,3.3867,3.4601,3.3867,3.4112,40368,0
2017-05-02,3.4601,3.4601,3.3296,3.3296,26064,0
2017-05-03,3.3215,3.4357,3.2806,3.2806,23145,0
2017-05-04,3.3459,3.3459,3.2398,3.3051,23482,0
2017-05-05,3.3051,3.3133,3.2561,3.2725,20000,0
2017-05-08,3.2684,3.3052,3.1827,3.2235,47144,0
2017-05-09,3.2317,3.2969,3.2235,3.2235,50582,0
2017-05-10,3.2643,3.4112,3.2643,3.3051,369837,0
2017-05-11,3.2969,3.3704,3.2768,3.354,43250,0
2017-05-12,3.3622,3.4276,3.3459,3.354,80636,0
2017-05-15,3.3459,3.452,3.3174,3.3622,127525,0
2017-05-16,3.3704,3.5009,3.354,3.4847,70765,0
2017-05-17,3.4276,3.4601,3.2806,3.2888,95679,0
2017-05-18,3.2725,3.5091,3.2725,3.4847,36593,0
2017-05-19,3.4438,3.4683,3.3786,3.4276,108019,0
2017-05-22,3.4276,3.656,3.4276,3.5418,292806,0
2017-05-23,3.501,3.5989,3.4764,3.5825,148449,0
2017-05-24,3.5825,3.8437,3.5825,3.656,239954,0
2017-05-25,3.6723,3.7457,3.5908,3.6642,164145,0
2017-05-26,3.6805,3.8355,3.656,3.7866,193826,0
2017-05-30,3.8355,4.064,3.8355,3.9416,278639,0
2017-05-31,3.9172,3.9579,3.8233,3.8764,119651,0
2017-06-01,3.8764,3.9824,3.8438,3.9661,71405,0
2017-06-02,3.9661,4.0314,3.8845,3.9172,119889,0
2017-06-05,3.909,4.0722,3.86,3.9498,110011,0
2017-06-06,3.9253,4.0151,3.86,3.9498,590151,0
2017-06-07,3.9579,4.1457,3.9539,4.0314,243218,0
2017-06-08,3.9988,4.1293,3.9988,4.0396,155306,0
2017-06-09,4.0396,4.0967,3.9825,4.0232,90789,0
2017-06-12,3.9988,4.0396,3.9457,3.9906,168371,0
2017-06-13,3.9906,3.9906,3.8355,3.8518,94788,0
2017-06-14,3.8518,3.9253,3.8355,3.9008,95506,0
2017-06-15,3.8764,3.8764,3.7947,3.8193,134240,0
2017-06-16,3.8111,3.8927,3.754,3.8927,203915,0
2017-06-19,3.8682,3.8682,3.7703,3.7866,134222,0
2017-06-20,3.7866,3.8927,3.7866,3.8111,76020,0
2017-06-21,3.8193,3.9008,3.7784,3.8111,102439,0
2017-06-22,3.8927,4.2028,3.8193,4.0232,568625,0
2017-06-23,4.162,4.3986,4.0804,4.3579,583668,0
2017-06-26,4.4476,4.774,4.3742,4.5537,1299813,0
2017-06-27,4.6027,4.6925,4.5211,4.5292,575891,0
2017-06-28,4.5945,4.7332,4.5292,4.7087,753673,0
2017-06-29,4.7187,4.8081,4.371,4.5895,273555,0
2017-06-30,4.6491,4.7385,4.4703,4.669,180661,0
2017-07-03,4.7187,4.7783,4.5001,4.5299,112358,0
2017-07-05,4.4405,4.6591,4.3855,4.5299,235267,0
2017-07-06,4.4902,4.6193,4.4405,4.52,188439,0
2017-07-07,4.52,4.5995,4.4306,4.5995,191891,0
2017-07-10,4.5597,4.7783,4.5399,4.7187,276183,0
2017-07-11,4.7187,4.9174,4.6697,4.8379,208832,0
2017-07-12,4.8677,4.8677,4.5498,4.6392,168539,0
2017-07-13,4.5995,4.7385,4.5498,4.7286,145837,0
2017-07-14,4.6591,4.818,4.6591,4.7286,159527,0
2017-07-17,4.7187,4.7187,4.4902,4.5597,130476,0
2017-07-18,4.5498,4.5697,4.5001,4.5299,93151,0
2017-07-19,4.5299,4.6144,4.4405,4.5697,151769,0
2017-07-20,4.5697,4.6193,4.4505,4.4902,66427,0
2017-07-21,4.4604,4.4902,4.2816,4.3412,206135,0
2017-07-24,4.4505,4.5001,4.3114,4.371,132333,0
2017-07-25,4.3611,4.5101,4.3611,4.4803,138404,0
2017-07-26,4.5001,4.5597,4.4107,4.4207,152624,0
2017-07-27,4.4207,4.4306,4.212,4.3114,120416,0
2017-07-28,4.2816,4.3809,4.2418,4.3511,54496,0
2017-07-31,4.1524,4.3412,4.1028,4.3114,189560,0
2017-08-01,4.3015,4.3511,4.1922,4.2418,130239,0
2017-08-02,4.2319,4.2915,4.1028,4.1624,116910,0
2017-08-03,4.1723,4.1837,4.0531,4.1524,104024,0
2017-08-04,4.0928,4.2816,4.0829,4.2716,91922,0
2017-08-07,4.2716,4.304,4.1028,4.2021,137298,0
2017-08-08,4.1922,4.2716,4.1425,4.1723,98033,0
2017-08-09,4.2518,4.5001,4.2518,4.4207,181352,0
2017-08-10,4.4207,4.4306,4.2816,4.3809,116490,0
2017-08-11,4.2915,4.453,4.1524,4.3213,111155,0
2017-08-14,4.3611,4.6591,4.3611,4.5498,202038,0
2017-08-15,4.5597,4.6889,4.52,4.6293,223234,0
2017-08-16,4.5697,4.7882,4.4703,4.7783,288495,0
2017-08-17,4.7684,4.828,4.6392,4.7485,202313,0
2017-08-18,4.7187,4.7882,4.5995,4.7684,210394,0
2017-08-21,4.7783,4.8876,4.7584,4.8876,301010,0
2017-08-22,4.8876,5.0465,4.8677,5.0266,423017,0
2017-08-23,5.0266,5.6624,4.8776,5.116,1497125,0
2017-08-24,5.0465,5.3247,5.0366,5.2651,547544,0
2017-08-25,5.2651,5.3444,5.126,5.275,505228,0
2017-08-28,5.3942,5.4637,5.2055,5.3445,655170,0
2017-08-29,5.3346,5.9604,5.3147,5.8114,641656,0
2017-08-30,5.7618,6.02,5.6425,5.8611,701638,0
2017-08-31,5.9108,5.9108,4.818,4.8578,1099022,0
2017-09-01,4.9074,5.2353,4.8975,5.126,559281,0
2017-09-05,5.2055,5.2154,4.818,4.8776,908988,0
2017-09-06,4.8876,4.8975,4.4505,4.5001,626878,0
2017-09-07,4.5697,4.8379,4.4306,4.4604,470859,0
2017-09-08,4.5101,4.7087,4.5101,4.6889,535391,0
2017-09-11,4.6988,4.7187,4.6491,4.669,401022,0
2017-09-12,4.669,4.7584,4.5399,4.6293,280501,0
2017-09-13,4.6094,4.6889,4.5597,4.669,169167,0
2017-09-14,4.6392,4.7087,4.6044,4.6789,198064,0
2017-09-15,4.6591,4.6839,4.5399,4.6392,439500,0
2017-09-18,4.6392,4.7783,4.6392,4.6889,347328,0
2017-09-19,4.7087,4.7187,4.669,4.6988,157725,0
2017-09-20,4.7187,4.8478,4.669,4.7187,385234,0
2017-09-21,4.7385,4.828,4.6591,4.6988,199637,0
2017-09-22,4.6789,4.7684,4.6789,4.7286,108447,0
2017-09-25,4.5796,4.7286,4.5725,4.6889,470346,0
2017-09-26,4.6789,4.6789,4.4803,4.5597,183627,0
2017-09-27,4.6193,4.6591,4.4902,4.52,172937,0
2017-09-28,4.5,4.67,4.45,4.62,152655,0
2017-09-29,4.63,4.67,4.55,4.63,126432,0
2017-10-02,4.66,4.7,4.52,4.52,91527,0
2017-10-03,4.52,4.62,4.5,4.55,143996,0
2017-10-04,4.6,4.62,4.51,4.59,68403,0
2017-10-05,4.59,4.59,4.47,4.5,76503,0
2017-10-06,4.55,4.56,4.46,4.5,50011,0
2017-10-09,4.49,4.49,4.32,4.34,77846,0
2017-10-10,4.43,4.46,4.27,4.32,78551,0
2017-10-11,4.35,4.5,4.3201,4.47,102920,0
2017-10-12,4.44,4.5,4.41,4.44,35902,0
2017-10-13,4.55,4.57,4.43,4.47,76052,0
2017-10-16,4.56,4.58,4.4,4.43,79222,0
2017-10-17,4.41,4.53,4.41,4.46,92820,0
2017-10-18,4.46,4.49,4.33,4.34,34748,0
2017-10-19,4.3,4.32,4.14,4.18,151780,0
2017-10-20,4.23,4.37,4.17,4.23,101114,0
2017-10-23,4.22,4.27,4.06,4.23,60111,0
2017-10-24,4.13,4.2692,4.13,4.2,135513,0
2017-10-25,4.2,4.3,4.18,4.21,231872,0
2017-10-26,4.18,4.2489,4.11,4.12,99421,0
2017-10-27,4.06,4.14,4.03,4.06,91268,0
2017-10-30,4,4.04,3.84,3.94,137569,0
2017-10-31,4.06,4.22,4.05,4.2,257771,0
2017-11-01,4.27,4.27,4.12,4.19,128023,0
2017-11-02,4.15,4.1501,3.97,3.97,107697,0
2017-11-03,3.93,4.08,3.8,3.86,151258,0
2017-11-06,3.87,4,3.87,3.93,42213,0
2017-11-07,3.93,4,3.83,3.86,163877,0
2017-11-08,3.86,3.92,3.83,3.85,166933,0
2017-11-09,3.9,3.91,3.795,3.83,61822,0
2017-11-10,3.83,3.89,3.8,3.81,95565,0
