Date,Open,High,Low,Close,Volume,OpenInt
2013-07-24,12.911,13.242,12.645,12.718,8205186,0
2013-07-25,12.507,12.718,12.507,12.617,1081320,0
2013-07-26,12.829,12.92,12.645,12.875,479359,0
2013-07-29,13.095,13.095,12.792,12.893,220246,0
2013-07-30,12.875,13.058,12.875,12.966,291105,0
2013-07-31,12.948,13.095,12.856,12.93,329275,0
2013-08-01,12.966,13.012,12.884,13.012,214259,0
2013-08-02,13.031,13.058,12.875,13.003,196124,0
2013-08-05,12.92,12.966,12.875,12.875,79338,0
2013-08-06,12.884,12.957,12.875,12.875,83953,0
2013-08-07,12.875,12.902,12.875,12.875,132748,0
2013-08-08,12.875,12.92,12.829,12.875,529577,0
2013-08-09,12.884,12.902,12.829,12.829,219658,0
2013-08-12,12.875,12.966,12.875,12.875,152477,0
2013-08-13,12.875,12.966,12.875,12.902,52313,0
2013-08-14,12.893,12.966,12.875,12.911,124615,0
2013-08-15,12.875,12.911,12.746,12.847,161887,0
2013-08-16,12.893,12.893,12.681,12.801,242163,0
2013-08-19,12.709,12.829,12.645,12.819,129448,0
2013-08-20,12.792,12.865,12.746,12.865,75215,0
2013-08-21,12.819,12.875,12.783,12.875,478868,0
2013-08-22,12.875,13.702,12.875,13.61,747160,0
2013-08-23,13.583,13.583,13.288,13.316,29780,0
2013-08-26,13.261,13.362,13.16,13.252,29284,0
2013-08-27,13.086,13.463,13.086,13.334,72669,0
2013-08-28,13.408,13.702,13.38,13.656,125748,0
2013-08-29,13.684,13.748,13.518,13.619,51841,0
2013-08-30,13.693,13.711,13.5,13.656,109661,0
2013-09-03,13.748,13.748,13.169,13.748,143734,0
2013-09-04,13.748,13.886,13.509,13.84,136274,0
2013-09-05,13.969,14.208,13.684,13.813,226780,0
2013-09-06,13.932,15.514,13.895,14.861,642076,0
2013-09-09,15.026,15.22,14.953,15.036,229473,0
2013-09-10,15.128,15.174,14.677,14.714,307983,0
2013-09-11,14.916,15.174,14.806,14.925,293010,0
2013-09-12,14.962,15.725,14.925,15.523,396246,0
2013-09-13,15.587,15.679,15.183,15.293,266868,0
2013-09-16,15.44,15.633,14.87,15.137,315176,0
2013-09-17,15.183,15.403,14.971,15.164,161184,0
2013-09-18,15.238,15.357,15.063,15.265,213960,0
2013-09-19,15.265,15.606,14.962,15.054,330780,0
2013-09-20,15.026,15.082,14.015,14.015,775098,0
2013-09-23,14.015,14.934,13.656,14.842,346840,0
2013-09-24,14.833,15.146,14.282,15.072,263700,0
2013-09-25,15.192,15.192,14.383,14.714,149751,0
2013-09-26,14.714,15.109,14.631,15.008,377137,0
2013-09-27,14.888,15.109,14.751,15.072,161360,0
2013-09-30,14.888,15.44,14.888,15.091,888744,0
2013-10-01,15.229,15.422,14.714,15.357,242273,0
2013-10-02,15.247,15.302,15.1,15.238,80830,0
2013-10-03,15.229,15.265,14.539,14.732,132011,0
2013-10-04,14.695,15.174,14.622,15.008,37756,0
2013-10-07,14.824,15.063,14.751,14.852,37252,0
2013-10-08,14.898,15.109,14.852,14.99,79836,0
2013-10-09,15.063,15.505,14.87,15.376,171270,0
2013-10-10,15.514,15.725,15.275,15.551,154310,0
2013-10-11,15.523,15.67,15.026,15.21,165288,0
2013-10-14,15.091,15.578,15.091,15.514,69794,0
2013-10-15,15.459,15.615,15.265,15.468,107359,0
2013-10-16,15.468,15.633,15.413,15.633,175246,0
2013-10-17,15.633,15.863,15.624,15.753,143075,0
2013-10-18,15.891,16.185,15.265,15.872,191178,0
2013-10-21,15.937,16.498,15.882,16.286,178184,0
2013-10-22,16.277,16.682,15.376,15.385,240761,0
2013-10-23,15.265,15.495,14.944,15.293,107167,0
2013-10-24,15.265,15.376,15.045,15.201,99686,0
2013-10-25,15.293,15.385,14.842,14.934,131049,0
2013-10-28,14.842,14.888,14.254,14.603,179282,0
2013-10-29,14.631,14.769,14.521,14.714,74600,0
2013-10-30,14.631,14.705,14.061,14.245,166395,0
2013-10-31,14.19,14.732,14.19,14.723,124727,0
2013-11-01,14.668,15.072,14.668,15.026,104275,0
2013-11-04,15.082,15.698,14.898,15.661,137533,0
2013-11-05,15.578,15.624,14.852,14.907,76795,0
2013-11-06,15.008,15.008,14.548,14.603,79711,0
2013-11-07,14.576,14.631,12.093,12.654,726057,0
2013-11-08,12.783,13.003,12.323,12.727,414321,0
2013-11-11,12.681,12.957,12.645,12.92,123845,0
2013-11-12,12.893,13.114,12.672,12.893,214783,0
2013-11-13,12.847,13.068,12.773,13.04,120013,0
2013-11-14,13.114,13.132,12.966,13.04,60493,0
2013-11-15,13.012,13.316,12.911,13.141,204670,0
2013-11-18,13.141,13.261,12.792,12.911,211046,0
2013-11-19,12.875,13.123,12.764,13.049,268352,0
2013-11-20,13.058,13.15,12.819,12.875,42079,0
2013-11-21,12.966,13.095,12.875,13.058,132342,0
2013-11-22,13.095,13.095,12.7,12.985,70454,0
2013-11-25,12.957,12.957,12.571,12.755,72744,0
2013-11-26,13.16,14.006,13.16,13.481,350192,0
2013-11-27,13.445,13.629,13.325,13.362,125359,0
2013-11-29,13.463,13.527,13.104,13.288,85057,0
2013-12-02,13.334,13.454,13.077,13.104,157032,0
2013-12-03,13.049,13.104,12.58,12.599,241217,0
2013-12-04,12.589,13.16,12.58,13.104,77730,0
2013-12-05,13.058,13.058,12.856,12.966,39935,0
2013-12-06,12.92,13.104,12.764,12.856,66897,0
2013-12-09,12.838,12.893,12.626,12.792,101476,0
2013-12-10,12.737,13.785,12.737,13.592,183050,0
2013-12-11,13.638,13.684,13.334,13.509,101879,0
2013-12-12,13.509,13.665,13.38,13.527,84247,0
2013-12-13,13.555,13.61,12.884,13.592,103217,0
2013-12-16,13.647,13.776,13.288,13.426,89105,0
2013-12-17,13.399,13.665,13.022,13.656,82671,0
2013-12-18,13.702,13.794,13.491,13.785,172265,0
2013-12-19,14.263,14.484,13.242,13.5,203205,0
2013-12-20,13.5,13.923,13.491,13.702,194971,0
2013-12-23,13.794,13.868,13.619,13.702,81205,0
2013-12-24,13.693,13.813,13.665,13.711,27189,0
2013-12-26,13.73,13.739,13.491,13.537,61512,0
2013-12-27,13.61,13.629,13.481,13.546,58859,0
2013-12-30,13.546,13.647,13.417,13.445,70606,0
2013-12-31,13.518,13.619,13.261,13.316,114283,0
2014-01-02,13.298,13.481,13.095,13.371,88011,0
2014-01-03,13.435,13.583,13.307,13.546,58243,0
2014-01-06,13.629,13.656,13.399,13.454,140678,0
2014-01-07,13.454,13.601,13.408,13.546,148521,0
2014-01-08,13.573,13.95,13.555,13.794,302933,0
2014-01-09,13.868,13.904,13.776,13.877,106419,0
2014-01-10,13.96,14.07,13.84,13.969,75428,0
2014-01-13,13.886,13.886,13.527,13.564,182047,0
2014-01-14,13.435,13.638,13.435,13.619,192588,0
2014-01-15,13.601,13.822,13.527,13.813,233005,0
2014-01-16,13.748,13.914,13.748,13.794,161476,0
2014-01-17,13.739,13.941,13.739,13.822,131414,0
2014-01-21,13.886,13.969,13.813,13.96,145238,0
2014-01-22,13.95,14.401,13.914,14.327,150301,0
2014-01-23,14.199,14.355,14.07,14.3,107058,0
2014-01-24,14.263,14.438,14.162,14.318,289578,0
2014-01-27,14.373,14.373,14.024,14.199,496273,0
2014-01-28,14.107,14.613,14.061,14.521,218211,0
2014-01-29,14.41,14.686,14.291,14.438,99878,0
2014-01-30,14.603,14.613,14.364,14.438,179050,0
2014-01-31,14.41,14.539,14.282,14.419,414726,0
2014-02-03,14.392,14.493,14.052,14.208,248131,0
2014-02-04,14.236,14.438,14.153,14.254,116987,0
2014-02-05,14.107,14.226,13.96,14.153,173884,0
2014-02-06,14.226,14.226,13.941,14.134,91105,0
2014-02-07,14.134,14.144,13.914,13.987,111172,0
2014-02-10,13.877,14.208,13.619,14.19,71581,0
2014-02-11,14.217,14.695,14.171,14.603,67696,0
2014-02-12,14.668,14.852,14.649,14.751,61525,0
2014-02-13,14.705,15.449,14.622,15.394,121869,0
2014-02-14,15.477,15.845,15.128,15.725,139364,0
2014-02-18,15.845,16.066,15.495,16.038,286048,0
2014-02-19,16.056,16.553,16.047,16.323,260122,0
2014-02-20,16.323,16.535,16.102,16.461,265205,0
2014-02-21,16.535,16.553,16.185,16.277,98978,0
2014-02-24,16.286,16.847,16.286,16.59,138730,0
2014-02-25,14.714,14.714,13.371,14.337,1414845,0
2014-02-26,14.282,14.585,13.886,14.383,311269,0
2014-02-27,14.309,14.438,13.831,14.098,149313,0
2014-02-28,14.107,14.373,14.015,14.364,97563,0
2014-03-03,14.346,14.613,14.162,14.346,112620,0
2014-03-04,14.447,14.585,14.079,14.217,152843,0
2014-03-05,14.134,14.153,13.61,13.831,309128,0
2014-03-06,13.803,14.806,13.675,14.327,216846,0
2014-03-07,14.41,14.622,14.171,14.585,98737,0
2014-03-10,14.613,14.631,14.199,14.429,40241,0
2014-03-11,14.438,14.456,13.904,13.978,70569,0
2014-03-12,13.886,14.236,13.748,14.079,92996,0
2014-03-13,13.849,13.987,13.196,13.537,539312,0
2014-03-14,13.38,13.5,12.755,13.003,215782,0
2014-03-17,13.003,13.095,12.534,12.553,136602,0
2014-03-18,12.58,12.773,12.231,12.304,255197,0
2014-03-19,12.396,12.617,12.047,12.13,173273,0
2014-03-20,12.139,12.323,12.001,12.13,103389,0
2014-03-21,12.222,12.663,12.157,12.534,129478,0
2014-03-24,12.755,12.985,12.488,12.829,113878,0
2014-03-25,12.948,13.049,12.626,12.691,122077,0
2014-03-26,12.792,12.911,12.617,12.773,96237,0
2014-03-27,12.746,13.325,12.507,13.279,129769,0
2014-03-28,13.261,13.932,13.261,13.849,158597,0
2014-03-31,13.895,13.987,13.767,13.923,72722,0
2014-04-01,13.904,14.015,13.794,13.886,75386,0
2014-04-02,13.822,14.272,13.822,14.236,78425,0
2014-04-03,14.226,14.484,14.226,14.475,78271,0
2014-04-04,14.484,14.557,13.895,13.914,109693,0
2014-04-07,13.95,14.061,13.583,13.601,92412,0
2014-04-08,13.675,14.098,13.638,13.978,163010,0
2014-04-09,14.116,14.346,13.684,14.107,156013,0
2014-04-10,14.07,14.245,13.702,14.006,69618,0
2014-04-11,13.904,14.042,13.702,13.748,40826,0
2014-04-14,13.877,13.95,13.592,13.776,64257,0
2014-04-15,13.776,14.19,13.592,14.098,137759,0
2014-04-16,14.153,14.236,13.849,13.886,63316,0
2014-04-17,13.831,14.254,13.794,14.199,81169,0
2014-04-21,14.208,14.291,13.923,14.208,83837,0
2014-04-22,14.088,14.3,13.941,14.079,63755,0
2014-04-23,14.006,14.3,13.831,14.061,72338,0
2014-04-24,14.107,14.236,13.914,14.107,39759,0
2014-04-25,14.006,14.07,13.5,13.785,83262,0
2014-04-28,13.803,14.162,13.518,14.079,84830,0
2014-04-29,14.199,14.576,14.125,14.134,96324,0
2014-04-30,14.153,14.337,13.84,14.226,69174,0
2014-05-01,14.18,14.318,13.435,13.813,87676,0
2014-05-02,13.794,14.226,13.537,13.656,77771,0
2014-05-05,13.564,13.858,13.334,13.739,98094,0
2014-05-06,13.675,13.914,13.675,13.776,63049,0
2014-05-07,13.822,14.153,13.757,13.996,78626,0
2014-05-08,14.006,15.615,14.006,14.502,433212,0
2014-05-09,14.465,16.535,14.465,15.624,451950,0
2014-05-12,15.652,16.277,15.652,15.983,147987,0
2014-05-13,16.084,16.259,15.661,15.689,154877,0
2014-05-14,15.679,15.679,14.999,15.036,133913,0
2014-05-15,15.008,15.394,14.521,15.284,107229,0
2014-05-16,15.256,15.624,15.164,15.403,64678,0
2014-05-19,15.486,15.633,15.357,15.578,60737,0
2014-05-20,15.569,15.753,15.44,15.698,112168,0
2014-05-21,15.78,15.78,15.486,15.587,53317,0
2014-05-22,15.569,15.863,15.422,15.541,58609,0
2014-05-23,15.486,15.716,15.486,15.689,56995,0
2014-05-27,15.78,15.964,15.643,15.744,52708,0
2014-05-28,15.771,16.047,15.56,15.633,66028,0
2014-05-29,15.679,15.799,15.495,15.633,73756,0
2014-05-30,15.67,16.231,15.606,16.112,195537,0
2014-06-02,16.194,16.507,16.056,16.341,90395,0
2014-06-03,16.433,16.553,16.176,16.479,117987,0
2014-06-04,16.369,16.755,16.295,16.498,136113,0
2014-06-05,16.443,16.627,16.305,16.387,151162,0
2014-06-06,16.525,16.672,16.305,16.507,122577,0
2014-06-09,16.829,17.427,16.691,17.105,155113,0
2014-06-10,17.141,17.151,16.792,16.847,92757,0
2014-06-11,16.847,17.298,16.608,16.893,96999,0
2014-06-12,16.939,17.141,16.654,16.709,98304,0
2014-06-13,16.81,17.279,16.553,17.141,105272,0
2014-06-16,17.151,17.233,16.507,16.553,92112,0
2014-06-17,16.553,16.912,16.406,16.783,56667,0
2014-06-18,16.866,17.169,16.672,17.132,50997,0
2014-06-19,17.187,17.712,17.031,17.592,53750,0
2014-06-20,17.647,17.794,17.279,17.721,81041,0
2014-06-23,17.748,17.758,17.123,17.215,75654,0
2014-06-24,17.215,17.61,17.013,17.114,88612,0
2014-06-25,17.059,17.877,17.022,17.859,94684,0
2014-06-26,17.868,18.162,17.702,18.153,61602,0
2014-06-27,18.006,18.631,17.886,18.567,282344,0
2014-06-30,17.702,18.916,17.702,18.852,151821,0
2014-07-01,18.981,19.008,18.613,18.732,127965,0
2014-07-02,18.714,18.732,18.181,18.355,72422,0
2014-07-03,18.383,18.383,17.546,17.813,135266,0
2014-07-07,17.647,17.721,17.417,17.482,70985,0
2014-07-08,17.39,17.905,17.086,17.739,65115,0
2014-07-09,17.813,17.978,17.61,17.877,56667,0
2014-07-10,17.656,17.794,17.574,17.638,65981,0
2014-07-11,17.537,17.776,17.141,17.279,57625,0
2014-07-14,17.408,17.491,17.068,17.243,44634,0
2014-07-15,17.169,17.169,16.617,16.847,48132,0
2014-07-16,16.967,16.967,16.718,16.847,37374,0
2014-07-17,16.838,16.902,16.489,16.525,58186,0
2014-07-18,16.525,16.847,16.461,16.838,41267,0
2014-07-21,16.948,16.948,16.627,16.709,58829,0
2014-07-22,16.838,16.875,16.645,16.783,50515,0
2014-07-23,16.976,17.022,16.746,16.985,33570,0
2014-07-24,17.077,19.119,16.921,17.886,398804,0
2014-07-25,17.748,17.748,16.893,17.261,141458,0
2014-07-28,17.261,17.261,16.59,16.718,82434,0
2014-07-29,16.921,17.721,16.764,17.215,219005,0
2014-07-30,17.491,17.528,17.077,17.178,90624,0
2014-07-31,17.114,17.454,16.792,17.307,148658,0
2014-08-01,17.353,17.381,16.332,16.489,105392,0
2014-08-04,16.645,17.279,15.872,16.893,129900,0
2014-08-05,16.856,16.912,16.203,16.305,72945,0
2014-08-06,16.36,16.718,16.047,16.636,90872,0
2014-08-07,16.737,17.473,16.387,16.847,176536,0
2014-08-08,16.875,17.5,16.856,17.473,147078,0
2014-08-11,17.666,18.365,17.344,17.758,221947,0
2014-08-12,17.748,17.997,17.583,17.629,173476,0
2014-08-13,17.73,17.96,17.482,17.5,113198,0
2014-08-14,16.994,17.132,16.562,16.709,219781,0
2014-08-15,16.792,16.866,16.378,16.866,113770,0
2014-08-18,16.976,17.04,16.194,16.369,143206,0
2014-08-19,16.36,16.608,16.231,16.332,54545,0
2014-08-20,16.323,16.489,15.955,16.424,95952,0
2014-08-21,16.424,16.654,16.139,16.562,98545,0
2014-08-22,16.627,17.233,16.507,16.967,155725,0
2014-08-25,17.031,17.151,16.912,17.105,102949,0
2014-08-26,17.123,17.831,17.068,17.804,93193,0
2014-08-27,17.877,18.171,17.574,17.638,67628,0
2014-08-28,17.601,17.831,17.583,17.656,43548,0
2014-08-29,17.675,17.748,17.546,17.675,70043,0
2014-09-02,17.675,17.675,17.022,17.105,115025,0
2014-09-03,17.215,17.316,17.077,17.243,59958,0
2014-09-04,17.261,17.436,16.939,17.04,110138,0
2014-09-05,16.994,17.16,16.847,17.068,137055,0
2014-09-08,16.976,17.022,16.682,16.847,107984,0
2014-09-09,16.829,16.994,16.746,16.783,170219,0
2014-09-10,16.672,16.856,16.571,16.838,100376,0
2014-09-11,16.691,16.866,16.571,16.838,156715,0
2014-09-12,16.829,16.967,16.672,16.764,127508,0
2014-09-15,17.05,17.233,16.755,17.096,120890,0
2014-09-16,17.04,17.5,16.985,17.39,153941,0
2014-09-17,17.408,17.546,17.39,17.482,156752,0
2014-09-18,17.592,17.592,17.298,17.381,178456,0
2014-09-19,17.408,17.473,17.243,17.371,100951,0
2014-09-22,17.252,17.325,16.912,17.04,127607,0
2014-09-23,16.912,17.335,16.893,17.261,94472,0
2014-09-24,17.215,17.601,17.114,17.473,116388,0
2014-09-25,17.473,17.555,17.141,17.325,193095,0
2014-09-26,17.344,17.463,17.289,17.399,67095,0
2014-09-29,17.261,17.5,17.261,17.473,128679,0
2014-09-30,17.39,17.537,17.252,17.27,149906,0
2014-10-01,17.279,17.307,17.004,17.004,194270,0
2014-10-02,16.921,16.921,15.551,15.615,242188,0
2014-10-03,15.744,15.744,14.907,15.1,108762,0
2014-10-06,15.1,15.1,14.502,14.668,111315,0
2014-10-07,14.475,14.796,14.41,14.429,92183,0
2014-10-08,14.373,14.373,13.656,13.932,172783,0
2014-10-09,13.803,13.803,13.022,13.031,147184,0
2014-10-10,12.957,13.15,12.212,12.314,263728,0
2014-10-13,12.231,12.387,11.449,11.449,212455,0
2014-10-14,11.569,11.927,11.146,11.155,337164,0
2014-10-15,10.888,11.265,10.557,10.796,513455,0
2014-10-16,10.667,11.403,10.64,11.265,372268,0
2014-10-17,11.495,12.102,11.136,11.403,228147,0
2014-10-20,11.302,11.651,11.21,11.468,242301,0
2014-10-21,11.458,12.36,11.458,12.36,182435,0
2014-10-22,12.35,12.415,11.173,11.192,268068,0
2014-10-23,11.219,11.762,11.219,11.559,348130,0
2014-10-24,11.293,11.486,10.934,10.999,499119,0
2014-10-27,10.272,10.428,9.702,9.812,458955,0
2014-10-28,10.649,11.228,10.309,10.741,458798,0
2014-10-29,10.842,11.348,10.842,11.256,335449,0
2014-10-30,11.256,11.32,10.704,10.916,241528,0
2014-10-31,11.173,11.541,10.677,11.366,224920,0
2014-11-03,11.458,11.918,11.385,11.495,237059,0
2014-11-04,11.403,11.615,10.999,11.127,311366,0
2014-11-05,11.09,11.385,10.759,10.851,241340,0
2014-11-06,10.575,10.925,9.913,10.879,244817,0
2014-11-07,10.741,12.553,10.741,12.451,326407,0
2014-11-10,12.516,12.829,11.661,11.734,200672,0
2014-11-11,11.835,12.074,11.615,11.909,139959,0
2014-11-12,11.78,12.608,11.78,12.194,119178,0
2014-11-13,12.084,12.314,11.541,11.845,193125,0
2014-11-14,11.9,12.709,11.9,12.617,221275,0
2014-11-17,12.507,12.507,11.835,12.038,128168,0
2014-11-18,12.019,12.268,11.707,11.845,139277,0
2014-11-19,11.881,11.927,11.532,11.688,187485,0
2014-11-20,11.596,11.955,11.596,11.872,241738,0
2014-11-21,12.102,12.47,11.992,12.102,115685,0
2014-11-24,12.194,12.268,11.743,11.964,160273,0
2014-11-25,11.973,12.249,11.826,11.964,146474,0
2014-11-26,11.937,11.937,11.164,11.32,292518,0
2014-11-28,10.824,10.87,9.3248,9.334,588586,0
2014-12-01,9.2421,9.4168,8.7731,9.2696,573333,0
2014-12-02,9.1133,9.564,9.1133,9.2605,364546,0
2014-12-03,9.1685,9.637,9.1133,9.38,243913,0
2014-12-04,9.1869,9.4536,9.1041,9.2421,263626,0
2014-12-05,9.546,9.877,9.426,9.527,280683,0
2014-12-08,9.555,9.72,9.1777,9.2421,421511,0
2014-12-09,9.2053,10.134,9.2053,10.125,330252,0
2014-12-10,10.162,10.171,9.4812,9.812,374321,0
2014-12-11,9.739,9.996,9.0581,9.2053,489682,0
2014-12-12,8.9662,9.2788,8.7915,9.0305,157859,0
2014-12-15,9.1685,9.288,8.7731,8.9938,193191,0
2014-12-16,8.7823,9.969,8.7363,9.665,226423,0
2014-12-17,9.711,11.403,9.61,11.357,359436,0
2014-12-18,11.081,11.238,10.235,10.603,507745,0
2014-12-19,10.539,11.109,10.318,11.026,259624,0
2014-12-22,10.907,10.907,10.272,10.392,281493,0
2014-12-23,10.493,10.787,10.428,10.769,124352,0
2014-12-24,10.741,10.741,10.189,10.364,81144,0
2014-12-26,10.474,11.182,10.309,10.465,152840,0
2014-12-29,10.548,10.723,10.152,10.447,102002,0
2014-12-30,10.438,10.456,9.969,10.382,123399,0
2014-12-31,10.152,10.741,9.913,10.493,146068,0
2015-01-02,10.428,10.815,10.244,10.658,209942,0
2015-01-05,10.658,10.658,9.536,9.564,276340,0
2015-01-06,9.472,9.794,9.3892,9.748,185321,0
2015-01-07,9.987,10.226,8.9938,9.2696,389865,0
2015-01-08,9.3156,9.628,9.0949,9.2513,276222,0
2015-01-09,9.2329,9.573,9.1225,9.3708,201388,0
2015-01-12,9.3156,9.3616,8.7455,8.8558,240305,0
2015-01-13,8.9386,9.0214,8.6351,8.7547,218418,0
2015-01-14,8.5707,8.8926,8.5432,8.8558,248076,0
2015-01-15,9.0122,9.1777,8.5707,8.6075,161446,0
2015-01-16,8.6167,9.2605,8.6167,9.2145,241776,0
2015-01-20,9.1133,9.1961,8.6535,8.7455,88157,0
2015-01-21,8.8374,9.3156,8.8098,9.2696,133695,0
2015-01-22,9.1961,9.426,8.7639,8.9018,109824,0
2015-01-23,8.8282,9.619,8.7731,9.0122,163278,0
2015-01-26,9.1317,9.812,9.0122,9.702,148360,0
2015-01-27,9.61,9.978,9.4904,9.923,173642,0
2015-01-28,9.794,9.877,9.0122,9.1041,148495,0
2015-01-29,9.2696,9.2696,8.7547,9.0949,128938,0
2015-01-30,9.0122,9.647,8.9846,9.38,151202,0
2015-02-02,9.536,9.941,9.4168,9.821,224922,0
2015-02-03,10.061,10.612,10.005,10.539,229359,0
2015-02-04,10.198,10.612,9.84,10.428,146499,0
2015-02-05,10.548,11.219,10.548,11.026,449284,0
2015-02-06,11.146,11.32,10.787,11.109,173513,0
2015-02-09,11.173,11.578,10.621,10.667,147910,0
2015-02-10,10.677,10.75,10.07,10.419,160679,0
2015-02-11,9.509,9.546,9.0214,9.2605,6164635,0
2015-02-12,9.3248,9.518,9.0673,9.1961,1498490,0
2015-02-13,9.38,9.509,9.288,9.3616,1342826,0
2015-02-17,9.3524,9.3892,9.1961,9.3524,464363,0
2015-02-18,9.2053,9.472,9.0765,9.1409,535734,0
2015-02-19,8.9294,9.3156,8.9202,9.1133,625581,0
2015-02-20,9.1317,9.2053,8.6167,8.6811,799902,0
2015-02-23,8.5524,8.8282,8.2489,8.2857,825202,0
2015-02-24,8.3684,8.5615,8.2857,8.4512,344358,0
2015-02-25,8.5064,8.6167,8.3041,8.3408,688817,0
2015-02-26,8.2857,8.4328,7.8075,7.9086,905390,0
2015-02-27,8.065,8.065,7.6327,7.8535,1008236,0
2015-03-02,7.8994,8.0006,7.6603,7.9086,565567,0
2015-03-03,7.8443,8.1017,7.7523,7.9454,435403,0
2015-03-04,7.8535,7.8902,7.4764,7.7891,686162,0
2015-03-05,8.7823,8.7823,7.5592,7.7431,590143,0
2015-03-06,7.6419,8.0006,7.4672,7.9822,381576,0
2015-03-09,7.973,8.065,7.5408,7.6419,469983,0
2015-03-10,7.4856,7.6419,7.412,7.458,412350,0
2015-03-11,7.4764,7.6971,7.1178,7.6879,430618,0
2015-03-12,7.6787,7.7431,7.3201,7.3477,561870,0
2015-03-13,7.2465,7.6144,7.127,7.5316,478682,0
2015-03-16,7.4396,7.5132,7.1545,7.4764,316222,0
2015-03-17,7.412,7.6879,7.3477,7.6603,359827,0
2015-03-18,7.5592,8.3225,7.4212,8.1109,287514,0
2015-03-19,7.8626,8.0742,7.4304,7.5316,270115,0
2015-03-20,7.6327,8.0466,7.5684,7.9454,493254,0
2015-03-23,7.9178,8.2121,7.8351,7.8351,177249,0
2015-03-24,7.9454,7.9638,7.6052,7.9178,146367,0
2015-03-25,8.0098,8.3133,7.9362,8.0282,331881,0
2015-03-26,8.2213,8.5064,7.8994,7.9086,545450,0
2015-03-27,7.8443,8.2305,7.4304,8.1753,386904,0
2015-03-30,8.2765,8.3225,8.0834,8.1753,179968,0
2015-03-31,8.4052,8.5156,8.2029,8.2581,414307,0
2015-04-01,8.2489,8.4604,8.019,8.0374,425616,0
2015-04-02,8.1569,8.5064,7.9638,8.442,199542,0
2015-04-06,8.4328,8.6903,8.35,8.6535,235861,0
2015-04-07,8.4236,9.0489,8.4236,8.8742,431551,0
2015-04-08,8.7915,8.8834,8.4236,8.4696,228032,0
2015-04-09,8.3684,8.6995,8.3408,8.4972,147886,0
2015-04-10,8.5432,8.6627,8.0466,8.065,357435,0
2015-04-13,8.0558,8.2397,7.8535,8.2213,196062,0
2015-04-14,8.0925,8.6167,8.0925,8.488,249563,0
2015-04-15,8.2765,8.9202,8.2397,8.7731,473084,0
2015-04-16,8.6535,8.8006,8.3684,8.7363,279468,0
2015-04-17,8.6627,8.7823,8.5248,8.7271,458891,0
2015-04-20,8.7547,9.0122,8.6811,8.8742,594321,0
2015-04-21,8.865,8.865,8.5156,8.6719,418091,0
2015-04-22,8.7363,8.865,8.534,8.819,291036,0
2015-04-23,8.8098,9.0305,8.7363,8.9754,266962,0
2015-04-24,8.9662,9.0214,8.7087,8.8926,186601,0
2015-04-27,8.9846,9.1225,8.819,8.8282,1109495,0
2015-04-28,8.865,9.1777,8.8374,9.1501,281859,0
2015-04-29,9.0949,9.3708,8.9202,9.2972,413655,0
2015-04-30,9.334,9.4628,9.0581,9.4352,285774,0
2015-05-01,9.4168,9.932,9.1961,9.886,559804,0
2015-05-04,9.932,10.024,9.665,9.821,334273,0
2015-05-05,10.024,10.318,9.757,9.785,543601,0
2015-05-06,9.895,9.978,9.601,9.674,363582,0
2015-05-07,9.1225,10.116,9.0581,9.959,741060,0
2015-05-08,10.097,10.474,9.729,10.41,462371,0
2015-05-11,10.346,10.52,10.171,10.254,378205,0
2015-05-12,10.327,10.53,10.208,10.53,233160,0
2015-05-13,10.575,10.695,10.373,10.438,248910,0
2015-05-14,9.1317,9.3616,8.9938,9.0214,5922524,0
2015-05-15,8.911,9.1777,8.8558,9.0581,825257,0
2015-05-18,9.0949,9.288,8.911,9.2605,718610,0
2015-05-19,9.1869,9.2696,8.957,9.1685,502497,0
2015-05-20,9.1593,9.2513,9.0214,9.1409,371571,0
2015-05-21,9.1869,9.3616,9.0397,9.1869,543601,0
2015-05-22,9.1133,9.2237,8.9754,8.9938,531857,0
2015-05-26,8.9294,9.0765,8.9202,9.0581,373821,0
2015-05-27,9.0673,9.2053,8.9662,9.1685,278814,0
2015-05-28,9.1225,9.1869,8.6903,8.7363,354982,0
2015-05-29,8.7823,8.9478,8.7087,8.9294,391797,0
2015-06-01,8.911,8.957,8.6719,8.7179,293821,0
2015-06-02,8.7363,9.1869,8.7363,9.1225,287433,0
2015-06-03,9.0581,9.1961,8.8374,8.865,289580,0
2015-06-04,8.9202,8.9202,8.6719,8.7087,187471,0
2015-06-05,8.7179,9.0305,8.6351,8.9478,209763,0
2015-06-08,8.9294,9.1041,8.8006,8.8834,141147,0
2015-06-09,9.0397,9.1593,8.7915,8.8098,272012,0
2015-06-10,8.9754,9.0857,8.865,8.9754,572796,0
2015-06-11,9.0214,9.1225,8.957,8.9938,456661,0
2015-06-12,8.9386,9.0765,8.7915,8.8098,306435,0
2015-06-15,8.8926,9.2053,8.8098,9.1041,419635,0
2015-06-16,9.1593,9.1593,8.6995,8.7823,568286,0
2015-06-17,8.7363,8.9018,8.3225,8.35,746079,0
2015-06-18,8.3868,8.442,8.065,8.2305,441710,0
2015-06-19,8.2213,8.3316,7.7615,7.8167,633966,0
2015-06-22,7.8902,8.2489,7.7155,8.1753,470200,0
2015-06-23,8.1937,8.6719,8.1937,8.534,474292,0
2015-06-24,8.5707,9.0765,8.5707,8.819,363742,0
2015-06-25,8.8926,8.9478,8.4236,8.534,472919,0
2015-06-26,8.5156,8.8098,8.3684,8.7271,1885260,0
2015-06-29,8.6075,8.7639,8.3408,8.35,292190,0
2015-06-30,8.442,8.442,8.0558,8.3225,215790,0
2015-07-01,8.4144,8.4144,7.8902,7.9086,282729,0
2015-07-02,7.9546,8.2489,7.8259,8.019,167245,0
2015-07-06,8.0006,8.0006,7.3936,7.458,321441,0
2015-07-07,7.4764,7.9178,7.2465,7.7799,232055,0
2015-07-08,7.6971,7.7799,7.4212,7.6144,190081,0
2015-07-09,7.9086,8.1477,7.7155,8.0742,580030,0
2015-07-10,8.1661,8.1661,7.5684,7.7523,251412,0
2015-07-13,7.7615,7.8535,7.6144,7.6971,269245,0
2015-07-14,7.7431,7.9086,7.6235,7.6695,201191,0
2015-07-15,7.7155,7.7431,7.458,7.4764,239281,0
2015-07-16,7.5684,7.5684,7.3201,7.3753,143322,0
2015-07-17,7.4212,7.5868,7.1729,7.504,189102,0
2015-07-20,7.5684,7.5684,6.9706,7.1362,271638,0
2015-07-21,7.1545,7.5132,7.1454,7.4028,303281,0
2015-07-22,7.3293,7.3569,6.7775,6.8511,356239,0
2015-07-23,6.8971,6.9982,6.5384,6.7499,217701,0
2015-07-24,6.7775,6.7775,6.4648,6.7315,332751,0
2015-07-27,6.6764,6.7223,6.4556,6.5752,227597,0
2015-07-28,6.6488,6.8879,6.4648,6.7775,250542,0
2015-07-29,6.7315,7.1178,6.6304,7.0074,196171,0
2015-07-30,6.9706,6.9982,6.5752,6.7131,284795,0
2015-07-31,6.7039,6.8143,6.3361,6.474,280446,0
2015-08-03,6.3637,6.4648,6.0786,6.2717,344875,0
2015-08-04,6.2901,6.3821,6.0418,6.3269,580139,0
2015-08-05,6.4005,6.52,5.8855,5.9315,501627,0
2015-08-06,4.1658,5.9131,4.1658,5.8947,626789,0
2015-08-07,5.8303,5.9591,5.0027,5.1774,330467,0
2015-08-10,5.1682,5.6648,5.0762,5.6188,488795,0
2015-08-11,5.5452,5.6372,5.3521,5.5544,221925,0
2015-08-12,5.6924,5.9775,5.6924,5.7384,399953,0
2015-08-13,5.674,5.6924,5.0578,5.1314,273812,0
2015-08-14,5.1498,5.2326,5.0395,5.2326,164092,0
2015-08-17,5.1498,5.2326,4.9199,5.1774,473898,0
2015-08-18,5.1314,5.2418,4.9567,5.0946,162787,0
2015-08-19,5.1498,5.205,4.6624,4.7912,286861,0
2015-08-20,4.6992,4.8004,4.4693,4.4693,519352,0
2015-08-21,4.3314,4.5705,4.3038,4.3681,288166,0
2015-08-24,4.1382,4.3957,4.0555,4.1566,209829,0
2015-08-25,4.267,4.4877,4.1474,4.3405,290559,0
2015-08-26,4.4417,4.5153,4.2854,4.4325,193343,0
2015-08-27,4.5245,4.8647,4.4693,4.7176,310023,0
2015-08-28,4.7084,5.5085,4.7084,5.2694,422354,0
2015-08-31,5.3153,5.6372,5.0211,5.4533,366678,0
2015-09-01,5.2877,5.4441,5.1222,5.1406,389296,0
2015-09-02,5.2602,5.2969,4.8923,5.2234,316548,0
2015-09-03,5.205,5.4073,5.0486,5.0578,286861,0
2015-09-04,4.9567,5.2877,4.9291,5.2602,109829,0
2015-09-08,5.2785,5.2785,4.8923,5.0578,201064,0
2015-09-09,5.0854,5.2694,4.9291,4.9475,208132,0
2015-09-10,4.9383,5.1682,4.8831,5.1222,188664,0
2015-09-11,5.0027,5.0946,4.6808,4.8371,478791,0
2015-09-14,4.8279,4.8923,4.7176,4.736,159307,0
2015-09-15,4.736,4.9383,4.6716,4.7452,139973,0
2015-09-16,4.8187,5.2418,4.8187,5.1774,265004,0
2015-09-17,5.1498,5.2326,4.8555,4.8831,288437,0
2015-09-18,4.7636,4.8647,4.6808,4.8647,332642,0
2015-09-21,4.9107,5.0946,4.8371,4.9935,98629,0
2015-09-22,4.9015,5.0578,4.8739,4.9475,154196,0
2015-09-23,4.9567,5.0486,4.69,4.7268,169094,0
2015-09-24,4.6808,4.8647,4.6532,4.736,253185,0
2015-09-25,4.7912,4.7912,4.5705,4.5796,292081,0
2015-09-28,4.5337,4.598,4.4509,4.5153,156702,0
2015-09-29,4.5429,4.6072,4.3405,4.3589,138646,0
2015-09-30,4.4049,4.4693,4.2854,4.4049,158002,0
2015-10-01,4.5061,4.69,4.2486,4.267,227488,0
2015-10-02,4.2302,4.4969,4.221,4.4877,368200,0
2015-10-05,4.5796,4.7636,4.5796,4.7452,409824,0
2015-10-06,4.8095,5.1314,4.8095,5.0211,350475,0
2015-10-07,5.0578,5.2602,4.9107,5.2234,296539,0
2015-10-08,5.2418,5.5636,5.0578,5.4993,246736,0
2015-10-09,5.536,5.5636,5.2326,5.3245,215418,0
2015-10-12,5.3153,5.3705,4.8463,4.9199,100382,0
2015-10-13,4.9475,5.067,4.7728,4.9291,88299,0
2015-10-14,4.9199,5.067,4.8739,5.0395,125597,0
2015-10-15,5.0119,5.1038,4.8831,5.0762,200085,0
2015-10-16,5.1406,5.1406,4.782,5.0578,194866,0
2015-10-19,5.0119,5.0762,4.8279,4.8371,277183,0
2015-10-20,4.8923,5.159,4.8141,4.9659,78262,0
2015-10-21,4.9107,4.9107,4.644,4.7452,60461,0
2015-10-22,4.8004,4.9015,4.6808,4.7636,112004,0
2015-10-23,4.7636,4.8004,4.5888,4.6808,149738,0
2015-10-26,4.736,4.736,4.4233,4.4509,83405,0
2015-10-27,4.4325,4.4325,4.175,4.2762,328075,0
2015-10-28,4.3314,4.8004,4.313,4.7728,127881,0
2015-10-29,4.7636,4.9567,4.598,4.6716,175618,0
2015-10-30,4.736,4.8463,4.5245,4.7268,137776,0
2015-11-02,4.6532,4.8739,4.5521,4.6532,217543,0
2015-11-03,4.6808,5.0395,4.6808,4.9751,156588,0
2015-11-04,4.9751,5.1038,4.8004,5.0578,180147,0
2015-11-05,4.9107,5.159,4.4785,4.7176,385925,0
2015-11-06,4.644,5.1682,4.644,4.9199,479770,0
2015-11-09,4.9107,5.2234,4.6624,4.6716,180815,0
2015-11-10,4.6716,4.8279,4.598,4.6624,208132,0
2015-11-11,4.6624,4.7084,4.4693,4.5796,228467,0
2015-11-12,4.4877,4.598,4.3038,4.3222,205740,0
2015-11-13,4.2578,4.6164,4.1474,4.4969,198345,0
2015-11-16,4.5061,4.9015,4.3681,4.7912,262394,0
2015-11-17,4.7176,5.1222,4.644,5.0119,214874,0
2015-11-18,5.0395,5.2326,4.9199,5.1866,201825,0
2015-11-19,5.1498,5.1774,4.9291,5.0486,66333,0
2015-11-20,5.1222,5.159,4.8187,4.8371,177793,0
2015-11-23,4.8187,5.0119,4.7452,4.8923,89930,0
2015-11-24,5.067,5.3613,4.9843,5.2785,213134,0
2015-11-25,5.2418,5.3337,5.0762,5.2602,101456,0
2015-11-27,5.1406,5.2326,4.9659,5.0578,47629,0
2015-11-30,5.0946,5.2326,5.0303,5.159,125488,0
2015-12-01,5.1498,5.159,4.9383,5.1498,215503,0
2015-12-02,5.0854,5.1038,4.6348,4.6624,78942,0
2015-12-03,4.736,4.8647,4.4141,4.8647,225344,0
2015-12-04,4.7636,4.7636,4.3773,4.5061,157458,0
2015-12-07,4.3773,4.3957,3.5129,3.9359,545015,0
2015-12-08,3.7888,3.9543,3.706,3.7704,229895,0
2015-12-09,3.8256,4.0003,3.6416,3.6968,218680,0
2015-12-10,3.6784,3.9083,3.5221,3.7796,168441,0
2015-12-11,3.6968,3.9083,3.5865,3.7244,197367,0
2015-12-14,3.6784,3.7152,3.4945,3.5405,180038,0
2015-12-15,3.5957,3.66,3.5405,3.6325,132230,0
2015-12-16,3.6416,3.6416,3.2646,3.3566,213026,0
2015-12-17,3.3474,3.3474,3.0071,3.0255,264896,0
2015-12-18,2.9887,3.6876,2.9427,3.2462,1282938,0
2015-12-21,3.329,3.3934,3.1359,3.283,247823,0
2015-12-22,3.283,3.4669,3.2094,3.4025,158114,0
2015-12-23,3.5221,3.8715,3.4577,3.8532,242168,0
2015-12-24,3.9635,3.9635,3.7428,3.8624,112593,0
2015-12-28,3.8348,3.8348,3.4117,3.4485,178582,0
2015-12-29,3.5405,3.5773,3.3934,3.4577,274076,0
2015-12-30,3.4209,3.5773,3.3934,3.4209,147478,0
2015-12-31,3.3658,3.6233,3.3658,3.5405,140809,0
2016-01-04,3.6233,3.6876,3.329,3.4761,205361,0
2016-01-05,3.4485,3.4669,3.1267,3.3658,564246,0
2016-01-06,3.2278,3.3934,3.2096,3.2646,412651,0
2016-01-07,3.2186,3.2186,2.906,2.9152,287917,0
2016-01-08,2.9519,2.9703,2.8048,2.9244,115325,0
2016-01-11,2.9795,2.9795,2.6439,2.7496,140354,0
2016-01-12,2.8232,2.8232,2.5565,2.7128,444082,0
2016-01-13,2.7404,2.8048,2.5197,2.5473,154432,0
2016-01-14,2.5565,2.6669,2.4094,2.4278,270422,0
2016-01-15,2.3082,2.3726,2.0599,2.299,336324,0
2016-01-19,2.253,2.2806,2.0599,2.0967,142017,0
2016-01-20,1.9955,2.0599,1.7886,2.0139,329721,0
2016-01-21,1.9864,2.3634,1.945,2.2071,315818,0
2016-01-22,2.345,2.345,2.0783,2.1519,405080,0
2016-01-25,2.0507,2.1243,1.6093,1.6277,668790,0
2016-01-26,1.6921,1.8024,1.5909,1.7105,666038,0
2016-01-27,1.7197,1.876,1.6553,1.7381,445534,0
2016-01-28,1.83,2.2506,1.7932,1.9588,449110,0
2016-01-29,1.9588,2.0139,1.8392,1.9404,621586,0
2016-02-01,1.922,1.9404,1.7013,1.7932,480450,0
2016-02-02,1.6921,1.7105,1.6139,1.6921,299632,0
2016-02-03,1.7748,1.784,1.7013,1.7381,864354,0
2016-02-04,1.7932,1.8484,1.6921,1.8024,710640,0
2016-02-05,1.7932,1.876,1.7289,1.7473,183304,0
2016-02-08,1.7197,1.7335,1.5357,1.5909,198630,0
2016-02-09,1.5633,1.5679,1.3012,1.3794,276029,0
2016-02-10,1.3794,1.3886,1.1955,1.2047,2086910,0
2016-02-11,1.2139,1.2966,1.1127,1.2047,455579,0
2016-02-12,1.2047,1.3334,1.2047,1.2691,330495,0
2016-02-16,1.3058,1.3366,1.2047,1.2783,113132,0
2016-02-17,1.2783,1.407,1.2231,1.3426,210133,0
2016-02-18,1.4162,1.4162,1.2691,1.315,202836,0
2016-02-19,1.2783,1.2972,1.1955,1.2599,107843,0
2016-02-22,1.3702,1.3702,1.1863,1.1863,179828,0
2016-02-23,1.2415,1.2691,1.1127,1.1679,192079,0
2016-02-24,1.1587,1.1771,1.0737,1.1587,237068,0
2016-02-25,1.1403,1.1771,1.0621,1.1587,92097,0
2016-02-26,1.1955,1.4162,1.1495,1.2783,157366,0
2016-02-29,1.2691,1.3886,1.2416,1.3794,342488,0
2016-03-01,1.4346,1.4898,1.2829,1.4806,579679,0
2016-03-02,1.4254,1.6737,1.4162,1.6737,308168,0
2016-03-03,1.7013,2.207,1.6921,1.9496,643816,0
2016-03-04,2.0047,2.345,1.9496,2.3266,709928,0
2016-03-07,2.4186,2.8508,2.3634,2.5105,772977,0
2016-03-08,2.8968,3.3106,2.437,2.722,908751,0
2016-03-09,2.768,3.3014,2.7588,3.0715,547156,0
2016-03-10,3.0715,3.1359,2.8508,2.9427,661894,0
2016-03-11,2.9979,3.1083,2.86,2.9427,572391,0
2016-03-14,2.8508,3.0255,2.7588,2.9703,421205,0
2016-03-15,2.9795,2.9795,2.7358,2.906,442878,0
2016-03-16,2.8968,3.1973,2.8968,3.0531,451347,0
2016-03-17,3.1359,3.3106,3.1175,3.2186,337151,0
2016-03-18,3.2738,3.6876,3.1818,3.6233,797101,0
2016-03-21,3.5957,3.5957,3.3658,3.5037,323949,0
2016-03-22,3.4485,3.5129,3.329,3.3382,255888,0
2016-03-23,3.3106,3.3198,2.9519,2.9979,227341,0
2016-03-24,2.9335,3.1268,2.814,3.0807,296326,0
2016-03-28,3.0255,3.0531,2.826,2.9795,135475,0
2016-03-29,2.906,3.0623,2.8048,3.0071,132257,0
2016-03-30,3.0071,3.1014,2.8876,3.0439,318928,0
2016-03-31,2.9979,3.2002,2.9795,3.0623,376558,0
2016-04-01,2.9427,2.9427,2.7165,2.8968,291748,0
2016-04-04,2.8784,2.9795,2.7588,2.8048,228720,0
2016-04-05,2.7864,2.8875,2.722,2.7588,269582,0
2016-04-06,2.8324,2.8324,2.6117,2.7404,950951,0
2016-04-07,2.7128,2.86,2.7128,2.8232,303883,0
2016-04-08,2.9427,3.2094,2.9152,3.191,236871,0
2016-04-11,3.2554,3.3106,3.0439,3.1083,215844,0
2016-04-12,3.1451,3.5405,3.0899,3.5221,714955,0
2016-04-13,3.5405,3.6508,3.3106,3.6141,343400,0
2016-04-14,3.6325,3.8899,3.4393,3.752,578589,0
2016-04-15,3.7152,3.7152,3.5037,3.5681,224338,0
2016-04-18,3.3934,3.5865,3.0991,3.5773,435666,0
2016-04-19,3.5405,3.7244,3.5037,3.6416,285273,0
2016-04-20,3.5405,3.752,3.5405,3.6784,324223,0
2016-04-21,3.6784,3.7428,3.5497,3.5957,157169,0
2016-04-22,3.5865,4.1658,3.5865,3.9911,286472,0
2016-04-25,4.0187,4.0417,3.8126,3.9451,157886,0
2016-04-26,3.9819,4.1198,3.9268,4.0187,151943,0
2016-04-27,4.0923,4.6624,4.0923,4.5153,431580,0
2016-04-28,4.4693,4.7912,4.4509,4.4877,375559,0
2016-04-29,4.6992,4.8716,4.2762,4.4141,320098,0
2016-05-02,4.4417,4.4969,4.2026,4.4785,214885,0
2016-05-03,4.2946,4.2946,3.8624,3.9727,461776,0
2016-05-04,3.9727,4.0923,3.683,3.7336,562060,0
2016-05-05,3.9083,4.782,3.8715,4.2302,645462,0
2016-05-06,4.1658,4.69,4.1658,4.2578,330422,0
2016-05-09,4.2578,4.3038,3.7428,3.798,498832,0
2016-05-10,3.8164,4.0003,3.7153,3.9267,214428,0
2016-05-11,3.9175,4.0785,3.7152,3.9819,271477,0
2016-05-12,3.9635,4.0923,3.8532,4.0279,329268,0
2016-05-13,3.9819,4.1106,3.8899,3.9359,165979,0
2016-05-16,4.0647,4.267,4.0003,4.0831,170168,0
2016-05-17,4.0647,4.2394,3.9727,4.0187,185015,0
2016-05-18,3.9727,4.0371,3.7612,3.8256,160473,0
2016-05-19,3.7612,3.8532,3.6233,3.7244,495235,0
2016-05-20,3.7428,3.9911,3.6416,3.9451,118769,0
2016-05-23,3.8715,3.9433,3.789,3.8624,136033,0
2016-05-24,3.9819,4.1534,3.8348,3.9267,258111,0
2016-05-25,3.9083,4.1106,3.9083,3.9727,405267,0
2016-05-26,4.0555,4.1051,3.6692,3.6784,573602,0
2016-05-27,3.7244,3.7336,3.4163,3.5497,942924,0
2016-05-31,3.5957,3.6784,3.4761,3.4945,1092181,0
2016-06-01,3.4853,3.5497,3.2462,3.4577,391909,0
2016-06-02,3.4025,3.5497,3.4025,3.5313,309631,0
2016-06-03,3.5773,3.6049,3.3934,3.4485,227361,0
2016-06-06,3.4945,3.6325,3.4669,3.5405,421255,0
2016-06-07,3.5957,4.1015,3.5497,4.0831,403998,0
2016-06-08,4.1566,4.267,4.0463,4.0831,378006,0
2016-06-09,4.0463,4.175,3.9359,4.1566,198188,0
2016-06-10,4.0463,4.221,3.9773,4.1566,471240,0
2016-06-13,4.129,4.5199,4.0555,4.2854,373913,0
2016-06-14,4.2762,4.4601,4.1198,4.1842,298081,0
2016-06-15,4.175,4.3222,4.0279,4.175,174634,0
2016-06-16,4.0923,4.1566,3.8164,3.8624,245610,0
2016-06-17,3.8532,4.1566,3.8348,3.9083,912443,0
2016-06-20,4.1198,4.3222,3.9727,4.0463,347945,0
2016-06-21,4.0279,4.0647,3.8715,4.0095,291139,0
2016-06-22,4.0371,4.0463,3.8532,3.8715,306448,0
2016-06-23,3.9727,3.9727,3.844,3.8624,226214,0
2016-06-24,3.4853,3.8348,3.4577,3.7152,794295,0
2016-06-27,3.5773,3.5773,3.3842,3.5129,383909,0
2016-06-28,3.6784,3.8164,3.6279,3.6876,359897,0
2016-06-29,3.7612,3.9912,3.66,3.9267,199700,0
2016-06-30,3.8807,3.8807,3.7152,3.7888,222669,0
2016-07-01,3.7704,4.0555,3.7704,3.9175,186199,0
2016-07-05,3.7612,3.9175,3.5129,3.6784,200333,0
2016-07-06,3.66,3.7336,3.5129,3.6784,124763,0
2016-07-07,3.7612,3.8081,3.5681,3.6049,213765,0
2016-07-08,3.6692,3.8003,3.6325,3.7428,198915,0
2016-07-11,3.752,3.8072,3.6876,3.7244,141777,0
2016-07-12,3.8256,4.0371,3.8072,4.0095,282971,0
2016-07-13,4.0003,4.129,3.8394,3.9635,235996,0
2016-07-14,4.0095,4.0279,3.8164,3.8348,276558,0
2016-07-15,3.8899,3.8991,3.6692,3.6968,199688,0
2016-07-18,3.6876,3.7474,3.5773,3.7244,121259,0
2016-07-19,3.7152,3.7612,3.6049,3.6784,270351,0
2016-07-20,3.6325,3.7244,3.5865,3.6508,115993,0
2016-07-21,3.66,3.844,3.5865,3.5865,352502,0
2016-07-22,3.6233,3.6416,3.4301,3.4853,228074,0
2016-07-25,3.4485,3.4485,3.1635,3.2094,232520,0
2016-07-26,3.2094,3.5681,3.1635,3.5497,279090,0
2016-07-27,3.6416,3.6876,3.3566,3.4117,129184,0
2016-07-28,3.4025,3.4576,3.2048,3.237,149608,0
2016-07-29,3.191,3.4025,3.1726,3.4025,93179,0
2016-08-01,3.375,3.4025,3.0255,3.0531,147017,0
2016-08-02,3.1083,3.2094,2.9335,2.9887,242573,0
2016-08-03,2.9703,3.1543,2.906,3.1359,230045,0
2016-08-04,3.1083,3.2554,2.9795,3.2094,330036,0
2016-08-05,3.237,3.26,3.1267,3.2554,103617,0
2016-08-08,3.3382,3.5497,3.2462,3.4577,219786,0
2016-08-09,3.4669,3.5129,3.2002,3.2186,137701,0
2016-08-10,3.0715,3.3474,2.9244,3.0347,317057,0
2016-08-11,3.0255,3.2094,3.0255,3.1451,106964,0
2016-08-12,3.2462,3.2462,3.0623,3.1543,90379,0
2016-08-15,3.1818,3.4393,3.1818,3.2554,279264,0
2016-08-16,3.2462,3.4025,3.2186,3.3474,114578,0
2016-08-17,3.3106,3.3382,3.2278,3.2922,84154,0
2016-08-18,2.3818,2.8968,2.3634,2.5473,9020723,0
2016-08-19,2.6853,2.6899,2.437,2.5473,21540466,0
2016-08-22,2.4737,2.5473,2.4186,2.4278,2493146,0
2016-08-23,2.4186,2.5013,2.345,2.4829,4059506,0
2016-08-24,2.5197,2.5197,2.391,2.4278,834057,0
2016-08-25,2.4002,2.4691,2.391,2.4462,1095302,0
2016-08-26,2.4186,2.5565,2.3818,2.4554,2300056,0
2016-08-29,2.4554,2.5289,2.4186,2.5197,598225,0
2016-08-30,2.6025,2.6392,2.4844,2.5657,2901403,0
2016-08-31,2.5473,2.6485,2.5289,2.5473,2290311,0
2016-09-01,2.5197,2.6209,2.5197,2.5473,1477545,0
2016-09-02,2.5933,2.7036,2.5703,2.6577,1721542,0
2016-09-06,2.6761,2.7128,2.6255,2.6945,2141102,0
2016-09-07,2.6945,2.7496,2.6715,2.722,1494183,0
2016-09-08,2.7496,3.0255,2.7404,2.9519,5968983,0
2016-09-09,2.9519,3.0347,2.8324,2.9795,2929779,0
2016-09-12,2.9335,2.9979,2.8508,2.9887,1143995,0
2016-09-13,2.8968,2.8968,2.6301,2.6577,1204536,0
2016-09-14,2.6301,2.6623,2.5289,2.5749,1015385,0
2016-09-15,2.5381,2.722,2.5381,2.6761,1192121,0
2016-09-16,2.6393,2.722,2.5565,2.722,1137097,0
2016-09-19,2.7588,2.8048,2.6209,2.6853,807740,0
2016-09-20,2.6669,2.722,2.5473,2.5657,598282,0
2016-09-21,2.6577,2.8508,2.6025,2.8048,1516225,0
2016-09-22,2.8416,2.8784,2.768,2.8048,824816,0
2016-09-23,2.8048,2.8509,2.6853,2.7128,1025815,0
2016-09-26,2.768,2.8232,2.7036,2.7772,883714,0
2016-09-27,2.7128,2.768,2.5565,2.5933,2401512,0
2016-09-28,2.6209,3.0071,2.6117,2.9427,2144115,0
2016-09-29,2.9887,3.3198,2.9519,3.0991,2174806,0
2016-09-30,3.1267,3.4439,3.0163,3.2738,5249889,0
2016-10-03,3.3106,3.6416,3.2931,3.6325,1795197,0
2016-10-04,3.6416,3.6784,3.4853,3.5865,1173820,0
2016-10-05,4.0003,4.1925,3.8532,3.9359,4567896,0
2016-10-06,3.9543,4.1382,3.8532,4.1015,2819025,0
2016-10-07,4.1382,4.1842,3.8348,3.9727,2274535,0
2016-10-10,4.0555,4.2302,4.0003,4.1566,3009398,0
2016-10-11,4.1474,4.2302,3.9543,4.1015,2211537,0
2016-10-12,4.0647,4.1382,3.9543,4.1015,912977,0
2016-10-13,4.0463,4.1106,3.9543,4.0555,1395490,0
2016-10-14,4.0463,4.129,3.9819,3.9911,1199256,0
2016-10-17,3.9911,4.0003,3.8072,3.9359,1231862,0
2016-10-18,4.0003,4.0187,3.8715,4.0003,977390,0
2016-10-19,4.0463,4.3589,3.9359,4.1474,1867545,0
2016-10-20,4.0739,4.2762,3.9129,4.129,1471204,0
2016-10-21,4.0831,4.2578,3.9635,4.2486,2089869,0
2016-10-24,4.2302,4.2762,3.9083,3.9543,1976922,0
2016-10-25,4.0923,4.1382,3.7704,3.9543,3930183,0
2016-10-26,3.9083,4.0371,3.6784,3.7704,2644471,0
2016-10-27,3.8164,3.9083,3.5865,3.6784,1564422,0
2016-10-28,3.6784,3.8164,3.6325,3.7704,1487280,0
2016-10-31,3.7244,3.7704,3.6784,3.7704,881652,0
2016-11-01,3.8164,3.9083,3.5405,3.6784,1158134,0
2016-11-02,3.5405,3.6784,3.4945,3.6325,969878,0
2016-11-03,3.6325,4.0923,3.4485,3.4945,1169956,0
2016-11-04,3.4485,3.5175,3.1267,3.3566,2219953,0
2016-11-07,3.5865,3.6325,3.2186,3.4485,1090355,0
2016-11-08,3.4485,3.4945,3.2186,3.3106,973702,0
2016-11-09,3.3106,3.6325,3.3106,3.4945,873950,0
2016-11-10,3.4485,3.5405,3.3566,3.4945,822933,0
2016-11-11,3.4485,3.5865,3.0807,3.1726,1482881,0
2016-11-14,3.1726,3.4025,3.0807,3.4025,720669,0
2016-11-15,3.4945,3.6325,3.3566,3.5405,905050,0
2016-11-16,3.5405,3.6325,3.4485,3.5405,456134,0
2016-11-17,3.5865,3.7244,3.4945,3.5865,913234,0
2016-11-18,3.6784,3.9543,3.6784,3.8164,1013343,0
2016-11-21,4.0003,4.0923,3.7934,4.0463,1173391,0
2016-11-22,4.0463,4.0923,3.8624,4.0463,619111,0
2016-11-23,3.9543,4.1382,3.9313,4.0463,724846,0
2016-11-25,4.0003,4.0463,3.8624,3.9083,417714,0
2016-11-28,4.0003,4.0831,3.6784,3.6784,1131905,0
2016-11-29,3.5865,3.6784,3.4485,3.4945,880756,0
2016-11-30,4.1382,4.598,3.9543,4.2302,3465312,0
2016-12-01,4.4141,4.598,4.1842,4.2302,2220308,0
2016-12-02,4.2762,4.5015,4.0923,4.2302,1689762,0
2016-12-05,4.3222,4.3681,4.1474,4.1842,1281937,0
2016-12-06,4.1382,4.2302,4.0693,4.2302,734313,0
2016-12-07,4.2302,4.3222,4.0463,4.0923,671157,0
2016-12-08,4.0463,4.4601,4.0463,4.4141,2305537,0
2016-12-09,4.4601,4.644,4.3681,4.598,1388564,0
2016-12-12,4.782,4.8279,4.5521,4.644,1863847,0
2016-12-13,4.644,4.8279,4.5395,4.782,2274703,0
2016-12-14,4.644,4.782,4.5061,4.69,1364251,0
2016-12-15,4.598,4.736,4.2762,4.598,3123678,0
2016-12-16,4.644,4.782,4.5521,4.782,1837177,0
2016-12-19,4.8279,4.8279,4.598,4.644,1614597,0
2016-12-20,4.736,4.782,4.5521,4.69,1295675,0
2016-12-21,4.736,4.8279,4.598,4.644,1065514,0
2016-12-22,4.644,4.782,4.4601,4.782,706428,0
2016-12-23,4.69,4.736,4.598,4.736,440817,0
2016-12-27,4.736,4.8279,4.667,4.736,498839,0
2016-12-28,4.782,4.8279,4.69,4.69,570969,0
2016-12-29,4.644,4.736,4.5061,4.5521,573524,0
2016-12-30,4.5521,4.644,4.5061,4.598,497627,0
2017-01-03,4.7431,4.782,4.5521,4.598,1218504,0
2017-01-04,4.598,4.736,4.598,4.736,783486,0
2017-01-05,4.782,4.782,4.598,4.644,625124,0
2017-01-06,4.69,4.69,4.5521,4.644,562610,0
2017-01-09,4.644,4.644,4.2302,4.2762,1560129,0
2017-01-10,4.4141,4.5521,4.2762,4.4141,821665,0
2017-01-11,4.4601,4.598,4.2992,4.4141,683068,0
2017-01-12,4.5521,4.5521,4.3222,4.3681,355076,0
2017-01-13,4.3681,4.5521,4.3681,4.5061,638981,0
2017-01-17,4.69,4.736,4.5521,4.598,962969,0
2017-01-18,4.5061,4.644,4.3681,4.3681,694221,0
2017-01-19,4.3681,4.644,4.3681,4.4601,1708985,0
2017-01-20,4.5521,4.5521,4.3222,4.3222,427420,0
2017-01-23,4.3222,4.3681,4.2302,4.3222,729843,0
2017-01-24,4.4141,4.5521,4.2762,4.5061,528662,0
2017-01-25,4.5061,4.5521,4.4601,4.5521,793824,0
2017-01-26,4.5521,4.644,4.3222,4.4141,653147,0
2017-01-27,4.4141,4.4601,4.3222,4.3222,297490,0
2017-01-30,4.2762,4.3222,3.8715,4.0003,1080884,0
2017-01-31,4.0003,4.0923,3.7704,4.0923,661637,0
2017-02-01,4.2762,4.2762,3.8164,4.0003,927742,0
2017-02-02,4.0003,4.1382,3.8624,4.0923,1102013,0
2017-02-03,4.0923,4.3681,4.0463,4.3222,993276,0
2017-02-06,4.3222,4.3681,4.1382,4.3222,792085,0
2017-02-07,4.2762,4.3681,4.1382,4.3222,1028413,0
2017-02-08,4.2302,4.4141,4.0923,4.3681,811671,0
2017-02-09,4.0463,4.1842,3.821,4.0923,3086564,0
2017-02-10,4.1382,4.2302,3.9083,3.9543,1226914,0
2017-02-13,3.9083,3.9543,3.5865,3.8164,1824083,0
2017-02-14,3.8164,3.8624,3.4945,3.5405,2501344,0
2017-02-15,3.5405,3.5865,3.323,3.5405,2069205,0
2017-02-16,3.5865,3.6325,3.4071,3.4485,766555,0
2017-02-17,3.4485,3.5405,3.4025,3.4485,1057019,0
2017-02-21,3.5405,3.5405,3.4485,3.5405,534416,0
2017-02-22,3.4945,3.5865,3.3336,3.4485,1266093,0
2017-02-23,3.4945,3.5405,3.4025,3.4945,864971,0
2017-02-24,3.4945,3.5865,3.1267,3.1726,1826638,0
2017-02-27,3.1726,3.2002,2.9887,3.1267,1978201,0
2017-02-28,3.0807,3.1726,2.9427,2.9427,868172,0
2017-03-01,2.9887,3.1267,2.8968,3.0807,1142504,0
2017-03-02,3.1267,3.1635,2.9427,2.9427,827367,0
2017-03-03,2.9887,3.0117,2.8048,2.8968,671649,0
2017-03-06,2.8968,3.0807,2.7818,2.9887,833058,0
2017-03-07,2.9887,3.0577,2.8048,2.8048,834495,0
2017-03-08,2.7588,2.8968,2.6669,2.6669,1911563,0
2017-03-09,2.7588,2.7588,2.5289,2.6209,1132933,0
2017-03-10,2.6669,2.7128,2.5749,2.6209,477606,0
2017-03-13,2.8,3.042,2.5,2.65,1164303,0
2017-03-14,2.6,2.6,2.3,2.5,1027351,0
2017-03-15,2.5,2.6,2.4,2.5,1569667,0
2017-03-16,2.55,2.7,2.5,2.7,731137,0
2017-03-17,2.8,2.8,2.65,2.7,889470,0
2017-03-20,2.65,2.8,2.55,2.75,646388,0
2017-03-21,2.75,2.7859,2.45,2.6,991648,0
2017-03-22,2.6,2.6,2.35,2.4,1389170,0
2017-03-23,2.45,2.6,2.3,2.4,1852941,0
2017-03-24,2.4,2.5,2.3,2.3,1049689,0
2017-03-27,2.3,2.4,2.2,2.3,1351167,0
2017-03-28,2.35,2.55,2.3,2.55,1340254,0
2017-03-29,2.55,2.7,2.5,2.6,937264,0
2017-03-30,2.65,2.75,2.575,2.65,1997744,0
2017-03-31,2.65,2.7,2.355,2.55,2617384,0
2017-04-03,2.5,2.55,2.4,2.45,790458,0
2017-04-04,2.4,2.45,2.25,2.3,1017647,0
2017-04-05,2.35,2.55,2.3,2.3,1706532,0
2017-04-06,2.35,2.4,2.3,2.3,1102396,0
2017-04-07,2.3,2.4,2.25,2.3,1563189,0
2017-04-10,2.4,2.45,2.3,2.35,820556,0
2017-04-11,2.35,2.4,2.3,2.35,563410,0
2017-04-12,2.35,2.45,2.3,2.3,1121217,0
2017-04-13,2.4,2.45,2.3,2.3,1303654,0
2017-04-17,2.35,2.39,2.2,2.2,1402898,0
2017-04-18,2.2,2.25,2,2.05,1328545,0
2017-04-19,2.05,2.15,2.025,2.1,1479232,0
2017-04-20,2.1,2.2,1.91,2,2732887,0
2017-04-21,2,2.05,1.95,2.05,627653,0
2017-04-24,2.1,2.1,1.95,1.95,624048,0
2017-04-25,2,2,1.9,1.95,561344,0
2017-04-26,1.95,2.25,1.95,2.05,1105906,0
2017-04-27,2.05,2.1,1.95,2,890621,0
2017-04-28,2,2.05,1.9,2,1018591,0
2017-05-01,2,2.05,1.95,2,702247,0
2017-05-02,2,2.05,1.96,2.05,432814,0
2017-05-03,2.05,2.05,1.9,1.95,1863142,0
2017-05-04,1.95,1.99,1.75,1.9,3215470,0
2017-05-05,1.9,2,1.85,2,359445,0
2017-05-08,2,2.4,1.975,2.35,1112957,0
2017-05-09,2.4,2.44,2.25,2.3,666595,0
2017-05-10,2.3,2.6,2.2,2.3,1351460,0
2017-05-11,2.3,2.35,2.2,2.2,582208,0
2017-05-12,2.2,2.44,2.1,2.1,437372,0
2017-05-15,2.2,2.35,2.1,2.15,650227,0
2017-05-16,2.15,2.3,2,2.25,1018336,0
2017-05-17,2.2,2.25,2.1,2.2,1468813,0
2017-05-18,2.15,2.3,2.1,2.25,632318,0
2017-05-19,2.25,2.7,2.25,2.4,1509404,0
2017-05-22,2.4,2.45,2.25,2.35,627769,0
2017-05-23,2.35,2.375,2.3,2.35,267875,0
2017-05-24,2.35,2.45,2.25,2.3,552056,0
2017-05-25,2.25,2.3,2.075,2.2,1249019,0
2017-05-26,2.2,2.2,2.15,2.2,669391,0
2017-05-30,2.2,2.2,2.075,2.1,1227828,0
2017-05-31,2.1,2.1,1.95,2,993776,0
2017-06-01,2,2.1,1.825,1.9,2182766,0
2017-06-02,1.85,2.05,1.85,2,2362117,0
2017-06-05,2,2.05,1.85,2,1047755,0
2017-06-06,1.95,2.05,1.925,2,735215,0
2017-06-07,2,2.1,1.8,1.85,1580922,0
2017-06-08,1.85,1.9,1.75,1.8,855943,0
2017-06-09,1.8,1.95,1.75,1.9,1202409,0
2017-06-12,1.95,2.025,1.85,2,1756016,0
2017-06-13,2.05,2.05,1.9,1.9,493627,0
2017-06-14,1.9,1.95,1.75,1.75,759967,0
2017-06-15,1.75,1.8,1.65,1.65,1038691,0
2017-06-16,1.7,1.74,1.6,1.7,4416651,0
2017-06-19,1.65,1.75,1.65,1.7,937045,0
2017-06-20,1.65,1.7,1.6,1.65,411504,0
2017-06-21,1.6,1.675,1.4,1.5,2854033,0
2017-06-22,1.5,1.65,1.475,1.5,2234370,0
2017-06-23,1.65,1.65,1.45,1.5,3255057,0
2017-06-26,1.5,1.6,1.45,1.55,982386,0
2017-06-27,1.55,1.65,1.5,1.5,1597942,0
2017-06-28,1.5,1.7,1.5,1.55,1160165,0
2017-06-29,1.55,1.7,1.55,1.6,639616,0
2017-06-30,1.6,1.65,1.5,1.6,352025,0
2017-07-03,1.6,1.6,1.5,1.55,219368,0
2017-07-05,1.55,1.575,1.45,1.45,445941,0
2017-07-06,1.45,1.55,1.35,1.35,418059,0
2017-07-07,1.4,1.4,1.3,1.4,827048,0
2017-07-10,1.4,1.45,1.35,1.45,246728,0
2017-07-11,1.4,1.45,1.3,1.45,330079,0
2017-07-12,1.5,1.6,1.455,1.55,357334,0
2017-07-13,1.5,1.55,1.5,1.55,575534,0
2017-07-14,1.55,1.55,1.4,1.4,746762,0
2017-07-17,1.4,1.4379,1.34,1.4,361413,0
2017-07-18,1.4,1.4,1.3,1.4,545139,0
2017-07-19,1.55,1.55,1.355,1.5,2534851,0
2017-07-20,1.45,1.525,1.4,1.45,2046923,0
2017-07-21,1.45,1.5,1.4,1.45,984717,0
2017-07-24,1.4,1.45,1.4,1.4,269024,0
2017-07-25,1.4,1.55,1.4,1.45,784806,0
2017-07-26,1.5,1.5,1.4,1.4,401671,0
2017-07-27,1.45,1.45,1.4,1.4,332785,0
2017-07-28,1.4,1.5,1.375,1.5,548107,0
2017-07-31,1.5,1.5,1.35,1.5,392398,0
2017-08-01,1.5,1.5,1.45,1.5,272974,0
2017-08-02,1.5,1.5,1.35,1.4,349793,0
2017-08-03,1.4,1.4,1.35,1.35,2915035,0
2017-08-04,1.45,1.5,1.35,1.4,423521,0
2017-08-07,1.4,1.4,1.35,1.4,280223,0
2017-08-08,1.35,1.4,1.3,1.35,424217,0
2017-08-09,1.35,1.35,1.3,1.3,512038,0
2017-08-10,1.3,1.3336,1.15,1.2,630524,0
2017-08-11,1.2,1.2,0.9,1.15,4813487,0
2017-08-14,1.15,1.2,1,1.15,4946921,0
2017-08-15,1.15,1.25,1.05,1.1,1373848,0
2017-08-16,1.1,1.225,1.1,1.2,1485183,0
2017-08-17,1.15,1.225,1,1.05,781938,0
2017-08-18,1.1,1.1836,1.05,1.15,1079294,0
2017-08-21,1.15,1.2,1.05,1.05,399479,0
2017-08-22,1.05,1.125,1,1.05,800060,0
2017-08-23,1.05,1.05,1,1.05,746503,0
2017-08-24,1,1.05,0.95,0.95,756267,0
2017-08-25,0.95,1.02,0.95,0.9633,546653,0
2017-08-28,0.96,0.96,0.8565,0.8807,826491,0
2017-08-29,0.884,0.9654,0.85,0.9601,422513,0
2017-08-30,0.93,0.9759,0.88,0.96,1786264,0
2017-08-31,0.95,1.05,0.922,0.99,794479,0
2017-09-01,1.01,1.11,0.95,1.08,582324,0
2017-09-05,1.1,1.16,1.02,1.04,637090,0
2017-09-06,1.04,1.09,1.03,1.08,421187,0
2017-09-07,1.08,1.11,1,1.09,670499,0
2017-09-08,1.09,1.11,1.03,1.03,232813,0
2017-09-11,1.03,1.08,1.03,1.05,195825,0
2017-09-12,1.07,1.1433,1.05,1.1,404892,0
2017-09-13,1.1,1.24,1.1,1.22,1040495,0
2017-09-14,1.22,1.45,1.2,1.3,2659586,0
2017-09-15,1.3,1.4479,1.3,1.34,6911579,0
2017-09-18,1.35,1.45,1.34,1.43,874921,0
2017-09-19,1.5,1.72,1.47,1.66,2316354,0
2017-09-20,1.7,1.8,1.5,1.63,1508582,0
2017-09-21,1.7,1.8,1.546,1.59,749348,0
2017-09-22,1.56,1.66,1.55,1.57,450438,0
2017-09-25,1.59,1.78,1.59,1.76,1002969,0
2017-09-26,1.77,1.85,1.69,1.8,515468,0
2017-09-27,1.84,1.94,1.75,1.9,8068459,0
2017-09-28,2.04,2.2086,1.89,1.95,1370551,0
2017-09-29,1.92,2,1.78,1.92,611537,0
2017-10-02,1.87,1.9,1.69,1.79,766105,0
2017-10-03,1.77,1.81,1.721,1.74,443215,0
2017-10-04,1.73,1.77,1.55,1.59,1271891,0
2017-10-05,1.61,1.71,1.57,1.67,848498,0
2017-10-06,1.61,1.66,1.55,1.6,954605,0
2017-10-09,1.61,1.65,1.58,1.62,256384,0
2017-10-10,1.65,1.65,1.55,1.57,875449,0
2017-10-11,1.55,1.63,1.55,1.57,608884,0
2017-10-12,1.53,1.55,1.41,1.43,953812,0
2017-10-13,1.43,1.45,1.36,1.38,594221,0
2017-10-16,1.38,1.48,1.331,1.37,988157,0
2017-10-17,1.39,1.3999,1.23,1.28,721624,0
2017-10-18,1.26,1.34,1.21,1.27,727418,0
2017-10-19,1.24,1.34,1.24,1.34,449886,0
2017-10-20,1.37,1.44,1.28,1.41,847708,0
2017-10-23,1.41,1.45,1.26,1.27,604208,0
2017-10-24,1.27,1.35,1.25,1.29,668634,0
2017-10-25,1.27,1.27,1.1001,1.17,643668,0
2017-10-26,1.16,1.2,1.06,1.18,1406402,0
2017-10-27,1.18,1.34,1.16,1.26,1015596,0
2017-10-30,1.275,1.36,1.2,1.22,582202,0
2017-10-31,1.2,1.31,1.18,1.28,784848,0
2017-11-01,1.32,1.35,1.26,1.31,620046,0
2017-11-02,1.3,1.34,1.17,1.26,676374,0
2017-11-03,1.25,1.37,1.21,1.36,928498,0
2017-11-06,1.36,1.53,1.36,1.49,2347756,0
2017-11-07,1.49,1.74,1.4,1.65,3706667,0
2017-11-08,1.49,1.5,1.2,1.25,2248328,0
2017-11-09,1.24,1.24,1.16,1.2,1347036,0
2017-11-10,1.2,1.22,1.11,1.14,1313819,0
