Date,Open,High,Low,Close,Volume,OpenInt
2011-12-20,13.031,13.584,12.981,13.103,143075,0
2011-12-21,13.284,13.284,13.031,13.153,83902,0
2011-12-22,13.348,13.348,13.14,13.204,89704,0
2011-12-23,13.217,13.39,13.14,13.39,85217,0
2011-12-27,13.327,13.39,13.14,13.176,68136,0
2011-12-28,13.319,13.455,13.161,13.261,57334,0
2011-12-29,13.355,13.39,13.153,13.212,75290,0
2011-12-30,13.215,13.317,13.14,13.215,55042,0
2012-01-03,13.14,13.463,13.14,13.427,86802,0
2012-01-04,13.427,13.673,13.348,13.565,247495,0
2012-01-05,13.521,13.644,13.377,13.592,84603,0
2012-01-06,13.68,13.895,13.607,13.751,95932,0
2012-01-09,13.716,13.888,13.644,13.888,106521,0
2012-01-10,13.736,14.154,13.736,13.888,196711,0
2012-01-11,13.838,14.041,13.752,14.006,61093,0
2012-01-12,13.876,14.113,13.869,13.97,88212,0
2012-01-13,13.941,14.028,13.752,13.904,110245,0
2012-01-17,14.041,14.041,13.752,13.846,168255,0
2012-01-18,13.824,13.895,13.794,13.895,118417,0
2012-01-19,13.824,13.968,13.716,13.968,167439,0
2012-01-20,13.681,14.148,13.674,14.136,168474,0
2012-01-23,14.183,14.543,13.902,14.543,126592,0
2012-01-24,14.881,15.119,14.299,14.723,241775,0
2012-01-25,15.004,15.407,14.494,15.032,426135,0
2012-01-26,15.053,15.334,14.85,15.016,180991,0
2012-01-27,14.972,15.13,14.972,15.13,97224,0
2012-01-30,15.117,15.291,14.915,15.117,92337,0
2012-01-31,15.13,15.152,14.326,15.049,167108,0
2012-02-01,15.095,15.125,14.879,15.117,110332,0
2012-02-02,14.871,15.159,14.727,15.016,99363,0
2012-02-03,15.016,16.229,15.016,16.229,195101,0
2012-02-06,16.078,16.452,15.747,16.321,232051,0
2012-02-07,16.243,16.266,15.658,15.86,180264,0
2012-02-08,16.214,16.237,15.556,15.599,108381,0
2012-02-09,15.81,16.171,15.276,15.774,188612,0
2012-02-10,16.027,16.814,15.91,16.784,282961,0
2012-02-13,16.423,16.893,16.078,16.532,325813,0
2012-02-14,16.243,16.604,15.948,16.597,231991,0
2012-02-15,16.163,17.173,16.163,16.805,222708,0
2012-02-16,16.719,16.719,16.127,16.345,245460,0
2012-02-17,16.705,16.965,16.33,16.907,101609,0
2012-02-21,17.088,17.269,16.475,16.865,167508,0
2012-02-22,16.965,17.024,16.345,16.748,122632,0
2012-02-23,16.878,16.965,16.468,16.95,125968,0
2012-02-24,17.002,17.073,16.504,16.821,101005,0
2012-02-27,16.805,17.348,16.619,17.182,173150,0
2012-02-28,17.247,17.269,16.748,17.261,103828,0
2012-02-29,16.965,17.54,16.559,17.54,207911,0
2012-03-01,17.564,17.593,17.233,17.542,165559,0
2012-03-02,17.542,17.99,17.399,17.765,294413,0
2012-03-05,17.761,18.178,17.484,17.823,142939,0
2012-03-06,17.629,17.723,16.619,16.836,173106,0
2012-03-07,16.841,17.325,16.178,17.073,236273,0
2012-03-08,17.312,18.041,17.146,17.442,223044,0
2012-03-09,17.601,17.919,17.261,17.622,85911,0
2012-03-12,17.781,18.17,17.652,17.897,146332,0
2012-03-13,17.882,18.033,17.614,17.695,208786,0
2012-03-14,17.679,17.831,17.325,17.636,89227,0
2012-03-15,17.456,17.629,16.915,17.117,119293,0
2012-03-16,16.719,17.11,16.423,16.942,205315,0
2012-03-19,17.008,17.325,16.748,17.319,107836,0
2012-03-20,17.29,17.312,16.748,16.965,87739,0
2012-03-21,16.893,17.015,16.504,16.597,65104,0
2012-03-22,16.532,16.539,15.738,16.063,123157,0
2012-03-23,15.818,16.713,15.599,16.568,116483,0
2012-03-26,16.626,17.11,16.611,17.067,22259,0
2012-03-27,17.153,17.173,16.865,17.138,69901,0
2012-03-28,17.117,17.182,16.682,17.03,47400,0
2012-03-29,16.778,17.146,16.532,16.942,49874,0
2012-03-30,17.171,17.171,16.803,17.002,91086,0
2012-04-02,16.799,17.434,16.771,17.325,76700,0
2012-04-03,17.34,17.806,17.251,17.474,54430,0
2012-04-04,17.436,17.754,17.282,17.503,52976,0
2012-04-05,17.349,17.775,17.349,17.606,63362,0
2012-04-09,17.514,17.578,17.253,17.434,46096,0
2012-04-10,17.499,17.499,16.95,17.095,50786,0
2012-04-11,17.131,17.225,16.619,16.677,37566,0
2012-04-12,16.619,16.865,16.496,16.856,48825,0
2012-04-13,16.796,16.796,16.485,16.774,19613,0
2012-04-16,16.739,16.814,16.468,16.604,23409,0
2012-04-17,15.808,15.883,14.806,15.55,510028,0
2012-04-18,15.782,16.156,15.386,15.564,191018,0
2012-04-19,15.594,15.926,15.238,15.796,102453,0
2012-04-20,15.949,16.567,15.91,16.14,85880,0
2012-04-23,16.171,16.488,16.034,16.481,55163,0
2012-04-24,16.626,16.784,16.366,16.532,63287,0
2012-04-25,16.626,16.821,16.336,16.682,68348,0
2012-04-26,16.671,16.677,16.376,16.64,34505,0
2012-04-27,16.73,16.891,16.478,16.576,15489,0
2012-04-30,16.603,17.031,16.603,16.995,54699,0
2012-05-01,17.164,17.325,16.838,17.075,57523,0
2012-05-02,17.039,17.26,16.787,16.796,28814,0
2012-05-03,16.898,16.898,16.228,16.383,33732,0
2012-05-04,16.311,16.311,15.556,15.556,52494,0
2012-05-07,15.556,15.808,15.55,15.734,30820,0
2012-05-08,15.734,15.734,14.798,14.946,110128,0
2012-05-09,14.917,16.537,14.798,15.8,81450,0
2012-05-10,15.595,16.397,15.079,15.992,135156,0
2012-05-11,15.851,16.346,15.778,15.97,28414,0
2012-05-14,15.845,15.845,14.997,15.345,51429,0
2012-05-15,15.345,15.41,14.93,14.968,41911,0
2012-05-16,15.094,15.499,14.385,14.739,88004,0
2012-05-17,14.731,14.798,13.487,13.692,214011,0
2012-05-18,13.804,13.98,13.317,13.648,77858,0
2012-05-21,14.576,15.44,14.054,15.079,111787,0
2012-05-22,15.337,15.623,14.954,15.499,66055,0
2012-05-23,15.499,16.472,15.329,15.851,102171,0
2012-05-24,15.851,16.177,14.968,15.97,107493,0
2012-05-25,16.007,16.353,15.491,15.588,52725,0
2012-05-29,15.595,16.448,15.595,16.214,53643,0
2012-05-30,16.066,16.066,14.798,15.034,68983,0
2012-05-31,14.983,15.219,14.519,14.85,43515,0
2012-06-01,14.311,14.62,13.169,13.524,246280,0
2012-06-04,13.561,14.635,13.561,14.209,66817,0
2012-06-05,14.186,15.573,14.179,14.763,100952,0
2012-06-06,15.012,15.285,14.696,14.871,52324,0
2012-06-07,15.101,15.108,14.489,14.489,17733,0
2012-06-08,14.393,14.739,14.393,14.696,21350,0
2012-06-11,14.731,14.902,14.436,14.547,39098,0
2012-06-12,14.731,14.806,14.371,14.534,35206,0
2012-06-13,14.62,14.983,14.291,14.739,28848,0
2012-06-14,15.101,15.101,14.194,14.666,36913,0
2012-06-15,14.51,14.731,14.106,14.224,32396,0
2012-06-18,14.335,14.43,13.722,13.76,57910,0
2012-06-19,13.871,14.385,13.692,13.877,47771,0
2012-06-20,13.84,14.172,13.782,13.833,24789,0
2012-06-21,13.833,14.07,13.782,13.929,20516,0
2012-06-22,13.929,14.246,13.782,14.076,20914,0
2012-06-25,14.254,14.303,13.854,14.003,41496,0
2012-06-26,14.547,15.034,14.326,15.034,23225,0
2012-06-27,14.739,14.961,14.739,14.871,22606,0
2012-06-28,14.858,15.329,14.724,15.114,46292,0
2012-06-29,15.462,15.476,14.563,14.943,48899,0
2012-07-02,15.329,16.066,15.034,16.029,137028,0
2012-07-03,16.206,16.214,15.955,16.066,21927,0
2012-07-05,16.066,16.383,15.918,16.14,62862,0
2012-07-06,16.14,16.191,15.772,16.124,59325,0
2012-07-09,16.088,16.214,15.609,15.647,36986,0
2012-07-10,16.029,16.029,15.476,15.476,19929,0
2012-07-11,15.512,15.668,14.968,15.329,33418,0
2012-07-12,16.007,16.007,15.152,15.595,16661,0
2012-07-13,15.83,15.845,15.55,15.755,33562,0
2012-07-16,15.845,15.851,15.226,15.653,57803,0
2012-07-17,15.623,15.866,15.332,15.866,41983,0
2012-07-18,15.822,16.397,15.705,15.845,35824,0
2012-07-19,15.851,16.214,15.851,16.206,34440,0
2012-07-20,16.332,16.332,15.588,15.845,113371,0
2012-07-23,15.556,16.154,15.556,15.794,44150,0
2012-07-24,16.021,16.435,15.108,15.114,56689,0
2012-07-25,15.388,15.883,15.388,15.845,33155,0
2012-07-26,16.321,16.321,15.743,15.848,55945,0
2012-07-27,15.845,16.214,15.83,16.133,29848,0
2012-07-30,16.217,16.819,16.134,16.368,81773,0
2012-07-31,16.576,16.582,16.323,16.509,43100,0
2012-08-01,16.584,16.946,16.435,16.767,30290,0
2012-08-02,16.646,16.938,16.582,16.582,30746,0
2012-08-03,16.872,16.878,16.266,16.547,35793,0
2012-08-06,17.88,17.88,16.449,16.751,19596,0
2012-08-07,16.742,17.159,16.736,16.759,44443,0
2012-08-08,16.894,17.209,16.676,16.848,25772,0
2012-08-09,16.368,16.504,15.391,15.728,110737,0
2012-08-10,15.501,15.893,15.44,15.704,45395,0
2012-08-13,15.81,16.118,15.719,15.818,33094,0
2012-08-14,16.276,16.547,15.921,16.395,56978,0
2012-08-15,16.645,17.317,16.584,16.962,57099,0
2012-08-16,17.15,17.322,16.751,17,28970,0
2012-08-17,17.285,17.285,16.938,17.037,29152,0
2012-08-20,17.037,17.317,16.856,17.135,35197,0
2012-08-21,17.413,17.413,16.992,17.331,62039,0
2012-08-22,17.121,17.354,17.001,17.226,32086,0
2012-08-23,17.47,17.47,17.113,17.203,33631,0
2012-08-24,17.338,17.559,17.097,17.165,34320,0
2012-08-27,17.384,17.609,17.09,17.104,39342,0
2012-08-28,17.43,17.51,17.09,17.127,15057,0
2012-08-29,17.209,17.218,16.579,17.218,39456,0
2012-08-30,17.051,17.051,16.571,16.625,22916,0
2012-08-31,16.721,17.051,16.608,16.925,29860,0
2012-09-04,16.938,16.938,16.579,16.848,23680,0
2012-09-05,17.051,17.051,16.496,16.706,24620,0
2012-09-06,16.865,16.865,16.421,16.421,26973,0
2012-09-07,16.563,17.051,16.556,16.637,20114,0
2012-09-10,16.571,17.004,16.254,16.872,35857,0
2012-09-11,16.751,17.504,16.751,17.504,76784,0
2012-09-12,16.653,17.497,16.653,17.43,42285,0
2012-09-13,17.218,17.436,17.104,17.285,11661,0
2012-09-14,16.872,17.481,16.872,17.467,55433,0
2012-09-17,17.616,18.031,17.579,17.693,113965,0
2012-09-18,17.925,18.159,17.693,17.843,68190,0
2012-09-19,17.993,18.114,17.255,17.255,57814,0
2012-09-20,17.255,17.278,16.946,17.06,33626,0
2012-09-21,17.241,17.753,17.014,17.278,46500,0
2012-09-24,17.317,17.88,17.127,17.255,58118,0
2012-09-25,17.745,17.745,17.097,17.197,26430,0
2012-09-26,17.203,17.301,16.909,17.037,45648,0
2012-09-27,16.676,16.878,16.263,16.479,123217,0
2012-09-28,16.479,16.653,15.818,16.134,132180,0
2012-10-01,15.976,16.504,15.976,16.314,57773,0
2012-10-02,16.442,16.547,16.263,16.401,39835,0
2012-10-03,16.239,16.473,16.239,16.401,51004,0
2012-10-04,16.224,16.625,16.224,16.526,34555,0
2012-10-05,16.487,16.878,16.487,16.751,52053,0
2012-10-08,16.865,16.938,16.584,16.706,24976,0
2012-10-09,16.767,16.84,16.601,16.637,40941,0
2012-10-10,16.721,17.203,16.669,16.878,40933,0
2012-10-11,17.09,17.255,16.804,17.023,33562,0
2012-10-12,17.09,17.317,16.962,17.197,42599,0
2012-10-15,17.135,17.135,16.781,16.788,46430,0
2012-10-16,16.291,16.291,15.923,15.96,316430,0
2012-10-17,16.036,16.359,15.999,16.112,2928196,0
2012-10-18,16.171,16.245,16.045,16.149,449874,0
2012-10-19,16.239,16.368,16.149,16.276,276043,0
2012-10-22,16.39,16.412,16.112,16.263,141260,0
2012-10-23,16.284,16.3,15.81,16.263,241677,0
2012-10-24,16.263,16.359,16.157,16.201,180575,0
2012-10-25,16.141,16.584,16.141,16.467,201191,0
2012-10-26,16.39,16.563,16.314,16.526,121309,0
2012-10-31,16.625,16.63,16.39,16.39,171172,0
2012-11-01,16.637,16.706,16.412,16.662,124258,0
2012-11-02,16.625,16.676,16.27,16.33,136614,0
2012-11-05,16.172,16.317,16.056,16.24,130375,0
2012-11-06,16.349,16.504,16.087,16.426,114229,0
2012-11-07,16.226,16.511,16.18,16.312,128556,0
2012-11-08,16.673,16.727,16.426,16.504,184877,0
2012-11-09,16.473,16.473,15.501,15.572,268548,0
2012-11-12,15.679,15.772,15.062,15.102,141287,0
2012-11-13,15.085,15.145,14.401,14.986,214220,0
2012-11-14,15.303,15.303,14.438,14.461,150811,0
2012-11-15,14.401,14.97,13.438,13.762,320926,0
2012-11-16,13.553,15.031,13.4,14.986,129726,0
2012-11-19,15.303,15.932,15.125,15.648,164725,0
2012-11-20,15.625,15.67,15.263,15.424,102274,0
2012-11-21,15.572,15.787,15.232,15.763,76540,0
2012-11-23,15.81,15.855,15.641,15.755,16303,0
2012-11-26,15.825,15.825,15.432,15.625,51031,0
2012-11-27,15.663,15.979,15.554,15.61,83852,0
2012-11-28,15.579,15.84,15.479,15.563,81606,0
2012-11-29,16.094,16.149,15.81,16.042,115068,0
2012-11-30,15.971,16.056,15.674,15.932,43689,0
2012-12-03,15.955,16.087,15.903,16.056,78764,0
2012-12-04,16.017,16.017,15.67,15.695,50929,0
2012-12-05,15.618,15.825,15.286,15.44,52206,0
2012-12-06,15.333,15.479,14.724,14.986,102675,0
2012-12-07,15.155,15.209,14.724,15.039,76687,0
2012-12-10,15.094,15.325,14.986,15.047,85468,0
2012-12-11,14.994,15.001,14.632,14.855,126230,0
2012-12-12,14.731,15.248,14.731,15.001,67025,0
2012-12-13,15.001,15.001,14.632,14.823,82478,0
2012-12-14,14.777,15.085,14.764,14.785,47971,0
2012-12-17,14.639,14.709,14.392,14.477,141343,0
2012-12-18,14.601,14.663,14.054,14.539,250752,0
2012-12-19,14.61,14.884,14.224,14.87,130299,0
2012-12-20,14.931,15.094,14.716,15.017,162977,0
2012-12-21,14.709,15.017,14.494,14.878,97767,0
2012-12-24,14.885,14.886,14.648,14.847,87012,0
2012-12-26,14.809,14.823,14.64,14.686,105008,0
2012-12-27,14.694,14.694,14.294,14.523,137798,0
2012-12-28,14.508,14.632,14.294,14.532,137824,0
2012-12-31,14.563,14.585,14.294,14.401,163384,0
2013-01-02,14.585,15.248,14.585,15.201,174185,0
2013-01-03,15.07,15.725,15.07,15.525,71531,0
2013-01-04,15.687,15.963,15.432,15.763,134506,0
2013-01-07,15.763,16.094,15.601,15.949,144822,0
2013-01-08,16.048,16.094,15.763,15.996,112947,0
2013-01-09,15.963,16.172,15.942,16.002,116751,0
2013-01-10,16.172,16.287,15.971,16.048,125758,0
2013-01-11,16.156,16.156,15.963,16.002,42404,0
2013-01-14,16.094,16.111,16.017,16.056,73705,0
2013-01-15,15.987,16.064,15.687,15.963,126979,0
2013-01-16,15.855,16.103,15.849,16.025,66312,0
2013-01-17,15.971,16.164,15.956,16.103,82637,0
2013-01-18,16.066,16.379,16.066,16.218,119527,0
2013-01-22,16.149,16.473,16.141,16.372,113923,0
2013-01-23,16.495,16.657,16.256,16.265,110638,0
2013-01-24,16.303,16.379,16.265,16.265,74214,0
2013-01-25,16.303,16.827,16.294,16.777,124938,0
2013-01-28,16.872,17.135,16.787,17.01,210058,0
2013-01-29,16.94,17.158,16.814,16.972,151113,0
2013-01-30,17.035,17.172,16.87,17.12,135440,0
2013-01-31,17.135,17.281,17.126,17.257,140548,0
2013-02-01,17.326,17.526,17.242,17.25,274588,0
2013-02-04,17.257,17.398,17.135,17.359,191368,0
2013-02-05,17.315,17.598,17.228,17.519,146714,0
2013-02-06,17.526,17.56,17.267,17.33,173102,0
2013-02-07,17.299,17.559,17.299,17.479,116746,0
2013-02-08,17.425,17.662,17.321,17.591,58160,0
2013-02-11,17.613,17.685,17.457,17.613,62650,0
2013-02-12,17.479,17.731,17.479,17.716,58783,0
2013-02-13,17.756,17.924,17.716,17.897,85404,0
2013-02-14,17.944,17.944,17.794,17.91,107687,0
2013-02-15,17.944,17.944,17.563,17.637,67126,0
2013-02-19,17.637,17.856,17.573,17.779,42549,0
2013-02-20,17.889,17.889,17.496,17.598,58324,0
2013-02-21,17.362,17.417,16.937,17.306,103460,0
2013-02-22,17.401,17.62,17.326,17.472,35924,0
2013-02-25,17.479,17.526,17.149,17.18,42213,0
2013-02-26,17.165,17.401,17.146,17.211,46552,0
2013-02-27,17.228,17.448,17.189,17.189,37651,0
2013-02-28,17.251,17.479,17.086,17.315,34109,0
2013-03-01,17.315,17.613,17.267,17.321,59001,0
2013-03-04,17.321,17.637,17.259,17.606,56909,0
2013-03-05,17.747,17.842,17.487,17.564,109139,0
2013-03-06,17.56,18.109,17.33,18,119794,0
2013-03-07,18.109,18.724,17.913,18.544,214482,0
2013-03-08,18.503,18.857,18.109,18.708,170884,0
2013-03-11,18.574,18.699,18.362,18.455,75314,0
2013-03-12,18.362,18.377,17.873,17.967,216379,0
2013-03-13,17.967,18.125,17.833,17.967,149994,0
2013-03-14,17.967,18.297,17.858,18.211,115258,0
2013-03-15,18.048,18.544,17.873,18.449,239355,0
2013-03-18,18.189,18.519,17.983,18.337,46816,0
2013-03-19,18.386,18.724,18.172,18.699,122954,0
2013-03-20,18.699,18.74,18.306,18.526,134244,0
2013-03-21,18.29,18.74,18.253,18.401,63359,0
2013-03-22,18.558,18.637,18.306,18.519,44208,0
2013-03-25,18.621,18.646,18.276,18.481,62432,0
2013-03-26,18.511,18.652,18.362,18.637,78482,0
2013-03-27,18.637,18.646,18.315,18.315,97621,0
2013-03-28,18.386,18.392,18,18.07,175344,0
2013-04-01,18.03,18.306,18.003,18.284,37710,0
2013-04-02,18.196,18.637,18.087,18.346,57698,0
2013-04-03,18.433,18.637,18.257,18.637,57508,0
2013-04-04,18.109,18.621,18.109,18.392,41309,0
2013-04-05,18.353,18.614,18.149,18.392,38150,0
2013-04-08,18.503,18.652,18.19,18.646,58696,0
2013-04-09,18.646,18.74,18.511,18.74,60442,0
2013-04-10,18.621,18.74,18.392,18.558,46765,0
2013-04-11,18.472,18.574,18.284,18.472,50308,0
2013-04-12,18.323,18.566,18.132,18.463,31790,0
2013-04-15,18.503,18.519,17.842,18.015,140269,0
2013-04-16,18.039,18.392,17.44,18.392,122001,0
2013-04-17,18.156,18.298,17.56,17.731,91487,0
2013-04-18,17.629,17.965,17.448,17.897,30034,0
2013-04-19,18.008,18.276,17.812,18.008,117760,0
2013-04-22,18.125,19.094,18,18.857,153243,0
2013-04-23,18.881,19.008,18.503,18.659,56182,0
2013-04-24,18.794,18.881,18.362,18.401,93366,0
2013-04-25,18.535,18.85,18.386,18.659,50649,0
2013-04-26,18.659,18.881,18.396,18.881,73216,0
2013-04-29,19.165,19.763,18.984,19.432,211321,0
2013-04-30,19.242,19.669,18.951,19.669,100544,0
2013-05-01,19.527,19.527,18.646,19.055,110784,0
2013-05-02,19.196,19.196,18.441,18.583,112137,0
2013-05-03,18.682,18.866,18.281,18.474,96454,0
2013-05-06,18.505,18.771,18.465,18.617,28760,0
2013-05-07,18.538,18.906,18.521,18.868,43651,0
2013-05-08,18.263,19.374,18.263,19.197,78425,0
2013-05-09,19.197,19.865,19.197,19.656,77814,0
2013-05-10,19.753,19.889,19.473,19.753,40753,0
2013-05-13,19.769,20.114,19.753,20.067,85565,0
2013-05-14,20.18,20.275,19.84,20.251,79086,0
2013-05-15,20.275,20.275,19.822,20.122,92337,0
2013-05-16,20.186,20.307,19.977,20.235,64093,0
2013-05-17,20.307,20.396,20.106,20.388,123950,0
2013-05-20,20.485,21.32,20.485,20.742,125337,0
2013-05-21,20.783,20.783,20.221,20.606,107613,0
2013-05-22,20.559,20.765,20.324,20.332,88347,0
2013-05-23,20.196,20.196,19.769,20.059,43969,0
2013-05-24,20.059,20.059,19.688,19.858,46302,0
2013-05-28,20.059,20.114,19.52,19.624,96441,0
2013-05-29,19.607,19.849,19.42,19.712,83550,0
2013-05-30,19.905,19.905,19.149,19.286,82401,0
2013-05-31,19.108,19.215,18.626,18.762,127025,0
2013-06-03,18.57,18.896,18.352,18.636,77364,0
2013-06-04,18.812,18.892,18.416,18.723,49589,0
2013-06-05,18.617,18.658,18.263,18.553,73393,0
2013-06-06,18.649,19.028,18.482,18.98,67472,0
2013-06-07,18.98,19.012,18.643,18.643,66094,0
2013-06-10,18.706,18.852,18.184,18.209,65674,0
2013-06-11,18.103,18.995,17.97,18.626,217582,0
2013-06-12,18.636,18.906,18.191,18.296,97777,0
2013-06-13,18.296,18.666,18.103,18.521,37237,0
2013-06-14,18.611,18.906,18.263,18.273,66988,0
2013-06-17,18.345,18.843,18.345,18.386,41766,0
2013-06-18,18.561,18.828,18.103,18.449,104752,0
2013-06-19,18.57,18.956,18.505,18.649,61122,0
2013-06-20,18.474,18.753,18.039,18.168,58297,0
2013-06-21,18.281,18.61,17.732,17.91,68402,0
2013-06-24,17.837,17.837,16.929,17.169,127594,0
2013-06-25,17.291,17.854,16.954,17.549,42782,0
2013-06-26,17.759,17.877,17.544,17.564,62743,0
2013-06-27,17.596,17.822,17.299,17.732,43394,0
2013-06-28,18.029,18.522,17.997,18.522,35407,0
2013-07-01,18.313,18.434,17.975,18.303,56172,0
2013-07-02,18.361,18.409,17.822,17.958,54494,0
2013-07-03,17.942,17.951,17.662,17.782,43933,0
2013-07-05,17.847,17.847,17.524,17.772,94841,0
2013-07-08,17.694,17.807,17.556,17.596,127568,0
2013-07-09,17.629,17.662,17.169,17.258,137303,0
2013-07-10,17.267,17.685,17.177,17.596,240831,0
2013-07-11,17.701,18.53,17.516,18.094,327840,0
2013-07-12,18.175,18.409,17.861,18.409,147493,0
2013-07-15,18.416,18.658,18.303,18.442,74841,0
2013-07-16,18.456,18.691,18.398,18.658,49523,0
2013-07-17,18.57,19.309,18.57,19.23,175054,0
2013-07-18,19.398,19.696,19.14,19.309,87801,0
2013-07-19,19.302,19.712,19.302,19.672,44175,0
2013-07-22,19.712,19.712,19.302,19.52,73685,0
2013-07-23,19.535,20.059,19.431,19.777,168944,0
2013-07-24,19.744,19.901,19.627,19.866,30309,0
2013-07-25,19.712,19.9,19.23,19.407,79143,0
2013-07-26,19.576,20.082,19.495,19.576,95947,0
2013-07-29,19.656,20.032,19.58,19.829,92654,0
2013-07-30,20.001,20.114,19.818,20.026,80669,0
2013-07-31,19.986,20.043,19.913,20.026,28526,0
2013-08-01,20.098,20.339,19.39,19.858,151634,0
2013-08-02,19.777,20.106,19.472,19.777,84392,0
2013-08-05,19.921,20.135,19.608,19.781,76320,0
2013-08-06,19.953,20.282,19.641,19.805,127619,0
2013-08-07,19.864,19.864,18.976,19.559,41902,0
2013-08-08,19.527,19.72,18.86,19.592,152075,0
2013-08-09,19.592,19.715,19.218,19.372,50707,0
2013-08-12,19.337,19.385,18.943,19.271,71558,0
2013-08-13,18.976,19.23,18.343,18.408,160670,0
2013-08-14,18.688,18.782,17.809,18.079,155396,0
2013-08-15,18.072,18.491,17.968,18.079,75024,0
2013-08-16,18.194,18.29,17.714,18.113,76740,0
2013-08-19,18.466,18.853,18.286,18.654,113881,0
2013-08-20,18.902,19.197,18.704,18.828,81073,0
2013-08-21,18.935,19.099,18.729,19.033,34058,0
2013-08-22,19.107,19.174,18.573,19.139,23359,0
2013-08-23,19.01,19.221,18.909,19.024,32807,0
2013-08-26,19.215,19.452,19.01,19.312,53420,0
2013-08-27,19.385,19.698,18.991,19.271,38614,0
2013-08-28,19.271,19.666,19.05,19.452,94136,0
2013-08-29,19.541,19.682,19.246,19.641,36369,0
2013-08-30,19.84,20.043,19.8,19.992,16770,0
2013-09-03,19.509,19.666,19.074,19.174,52824,0
2013-09-04,19.411,19.582,18.704,19.263,82362,0
2013-09-05,19.107,19.477,18.968,19.477,38552,0
2013-09-06,19.321,19.321,18.968,18.968,66663,0
2013-09-09,19.411,19.582,18.927,19.024,96581,0
2013-09-10,19.312,19.509,18.95,19.188,72418,0
2013-09-11,19.321,19.501,19.114,19.385,55620,0
2013-09-12,19.534,19.879,19.312,19.879,95119,0
2013-09-13,19.805,19.888,19.568,19.789,81839,0
2013-09-16,19.888,19.962,19.766,19.773,60027,0
2013-09-17,19.773,19.882,19.493,19.493,36421,0
2013-09-18,19.559,19.936,19.147,19.23,52616,0
2013-09-19,19.165,19.644,18.909,19.23,77482,0
2013-09-20,19.256,19.631,19.256,19.485,30110,0
2013-09-23,19.477,19.636,19.271,19.271,36611,0
2013-09-24,19.132,19.527,19.132,19.337,23195,0
2013-09-25,19.395,19.559,19.239,19.509,30057,0
2013-09-26,19.559,19.559,19.147,19.395,17597,0
2013-09-27,19.477,19.608,19.33,19.527,36384,0
2013-09-30,19.909,19.984,19.574,19.615,28249,0
2013-10-01,19.337,19.608,19.221,19.312,47822,0
2013-10-02,19.165,19.353,19.165,19.312,25267,0
2013-10-03,19.452,19.533,19.214,19.395,23291,0
2013-10-04,19.395,19.633,19.239,19.312,69674,0
2013-10-07,19.403,19.501,19.198,19.304,17880,0
2013-10-08,19.378,19.518,18.991,19.107,33462,0
2013-10-09,19.107,19.312,18.853,19.312,54028,0
2013-10-10,19.477,19.518,19.395,19.485,28229,0
2013-10-11,19.541,20.135,19.477,19.781,57434,0
2013-10-14,19.929,20.135,19.748,19.962,38086,0
2013-10-15,20.167,20.71,20.101,20.448,178997,0
2013-10-16,20.463,21.186,20.456,21.073,167193,0
2013-10-17,21.179,21.475,20.956,21.244,157946,0
2013-10-18,21.408,22.048,21.234,21.828,220368,0
2013-10-21,21.639,22.231,21.639,22.123,111098,0
2013-10-22,22.123,22.123,21.818,22.065,104467,0
2013-10-23,22.099,22.106,21.613,21.885,78122,0
2013-10-24,21.984,22.058,21.695,21.794,47942,0
2013-10-25,21.81,21.885,21.399,21.532,50864,0
2013-10-28,21.532,21.818,20.652,20.89,86760,0
2013-10-29,21.078,21.078,20.676,20.676,52689,0
2013-10-30,20.791,21.161,20.448,20.569,57313,0
2013-10-31,21.393,21.395,20.849,20.849,36733,0
2013-11-01,20.619,21.335,20.578,20.775,76052,0
2013-11-04,20.873,21.194,20.685,20.702,53540,0
2013-11-05,20.806,20.974,20.345,20.571,84392,0
2013-11-06,19.379,19.954,18.877,19.825,421844,0
2013-11-07,19.648,19.891,19.219,19.807,88108,0
2013-11-08,19.473,20.268,19.305,20.127,115142,0
2013-11-11,20.354,20.706,20.219,20.328,65796,0
2013-11-12,20.404,20.714,19.439,19.631,212169,0
2013-11-13,19.12,19.287,18.877,19.129,230883,0
2013-11-14,19.372,19.386,18.801,18.941,113902,0
2013-11-15,18.826,19.111,18.693,18.928,89754,0
2013-11-18,18.793,18.936,18.507,18.598,162822,0
2013-11-19,18.625,18.768,18.465,18.683,76167,0
2013-11-20,18.549,18.918,18.475,18.549,55312,0
2013-11-21,18.734,19.018,18.542,18.642,134690,0
2013-11-22,18.708,19.078,18.557,19.062,77835,0
2013-11-25,19.086,19.086,18.726,18.894,67108,0
2013-11-26,18.877,19.086,18.81,19.062,58168,0
2013-11-27,18.951,19.069,18.918,18.97,45358,0
2013-11-29,18.97,19.086,18.877,19.007,48676,0
2013-12-02,18.994,19.447,18.985,19.296,91065,0
2013-12-03,19.397,19.547,19.177,19.279,69968,0
2013-12-04,19.271,19.464,19.011,19.069,33614,0
2013-12-05,19.053,19.229,18.885,18.894,45057,0
2013-12-06,19.053,19.078,18.877,18.96,44459,0
2013-12-09,19.053,19.053,18.517,18.598,167708,0
2013-12-10,18.683,18.817,18.456,18.475,77954,0
2013-12-11,18.475,18.667,18.249,18.289,86399,0
2013-12-12,18.339,18.366,18.037,18.037,94047,0
2013-12-13,18.037,18.423,18.037,18.206,61386,0
2013-12-16,18.282,18.449,18.047,18.047,118837,0
2013-12-17,18.197,18.339,18.056,18.079,145300,0
2013-12-18,18.146,18.517,18.138,18.456,97196,0
2013-12-19,18.566,19.018,18.566,18.768,75451,0
2013-12-20,18.902,19.129,18.608,18.852,118002,0
2013-12-23,18.936,19.623,18.936,19.498,194526,0
2013-12-24,19.556,19.63,19.255,19.506,55201,0
2013-12-26,19.589,19.589,19.255,19.346,71994,0
2013-12-27,19.447,19.487,19.177,19.213,57922,0
2013-12-30,19.171,19.446,18.928,19.111,81685,0
2013-12-31,19.204,19.531,18.986,19.171,79264,0
2014-01-02,19.171,19.296,18.918,19.196,77770,0
2014-01-03,19.062,19.421,18.97,19.053,83050,0
2014-01-06,19.129,19.565,18.928,19.287,80196,0
2014-01-07,19.456,19.825,19.12,19.296,76649,0
2014-01-08,19.213,19.237,18.877,18.918,72707,0
2014-01-09,18.936,19.003,18.801,18.843,41957,0
2014-01-10,18.726,19.053,18.507,18.977,65796,0
2014-01-13,18.977,19.129,18.456,18.482,97621,0
2014-01-14,18.475,18.734,18.475,18.667,76490,0
2014-01-15,18.693,18.726,18.573,18.667,64409,0
2014-01-16,18.557,19.003,18.557,18.918,81768,0
2014-01-17,18.994,19.186,18.826,19.069,40526,0
2014-01-21,19.111,19.514,19.044,19.488,109423,0
2014-01-22,19.473,19.599,19.43,19.506,104560,0
2014-01-23,19.456,19.623,19.387,19.387,110054,0
2014-01-24,19.506,19.556,19.305,19.387,41240,0
2014-01-27,19.464,19.631,18.976,19.053,54991,0
2014-01-28,19.196,19.631,19.137,19.615,100721,0
2014-01-29,19.556,19.623,19.255,19.372,89872,0
2014-01-30,19.364,19.58,19.312,19.456,68318,0
2014-01-31,19.623,19.631,19.338,19.599,72113,0
2014-02-03,19.599,19.674,19.447,19.566,97804,0
2014-02-04,19.547,19.631,19.338,19.406,52523,0
2014-02-05,19.307,19.649,19.049,19.058,102467,0
2014-02-06,19.049,19.382,19.049,19.246,47697,0
2014-02-07,19.298,19.907,19.298,19.873,84115,0
2014-02-10,19.683,19.865,19.349,19.641,48686,0
2014-02-11,19.649,19.95,19.565,19.899,45297,0
2014-02-12,19.915,19.992,19.667,19.865,64759,0
2014-02-13,19.683,20.232,19.649,20.19,184884,0
2014-02-14,20.053,20.611,19.719,20.37,124169,0
2014-02-18,20.405,20.722,20.31,20.706,54968,0
2014-02-19,20.662,20.679,20.096,20.182,27696,0
2014-02-20,20.027,20.182,19.774,19.837,45996,0
2014-02-21,19.976,20.135,19.735,19.899,51823,0
2014-02-24,20.121,20.429,19.992,20.336,63833,0
2014-02-25,20.345,20.593,20.024,20.593,28028,0
2014-02-26,20.439,20.448,20.063,20.063,30370,0
2014-02-27,20.302,20.307,20.001,20.001,19372,0
2014-02-28,20.257,20.32,19.813,20.225,31954,0
2014-03-03,20.225,20.593,20.225,20.396,41978,0
2014-03-04,20.593,20.679,20.285,20.439,38714,0
2014-03-05,20.182,20.318,19.698,19.95,81316,0
2014-03-06,19.934,20.069,19.735,19.984,36875,0
2014-03-07,19.743,20.095,19.743,20.02,21885,0
2014-03-10,20.02,20.02,19.727,19.77,54759,0
2014-03-11,19.616,19.761,19.092,19.761,170823,0
2014-03-12,19.71,19.735,19.049,19.109,85937,0
2014-03-13,19.151,19.378,18.756,18.878,138712,0
2014-03-14,18.792,19.058,18.745,18.98,114712,0
2014-03-17,18.911,19.392,18.895,19.392,120766,0
2014-03-18,19.401,19.565,19.065,19.487,81651,0
2014-03-19,19.512,19.727,19.17,19.229,46885,0
2014-03-20,19.238,19.443,19.19,19.443,25493,0
2014-03-21,19.443,19.504,19.186,19.307,61045,0
2014-03-24,19.333,19.512,19.032,19.092,82546,0
2014-03-25,19.136,19.289,19.007,19.256,67668,0
2014-03-26,19.298,19.435,18.963,19.246,80064,0
2014-03-27,19.315,19.315,19.015,19.058,52743,0
2014-03-28,19.075,19.263,18.706,18.749,123331,0
2014-03-31,18.98,18.98,18.492,18.559,112639,0
2014-04-01,18.911,18.911,18.456,18.465,153089,0
2014-04-02,18.492,18.697,18.44,18.518,52658,0
2014-04-03,18.518,19.065,18.518,18.774,61855,0
2014-04-04,18.816,18.946,18.595,18.714,94549,0
2014-04-07,18.904,18.929,18.681,18.878,77462,0
2014-04-08,18.911,19.101,18.792,19.084,60125,0
2014-04-09,18.989,19.195,18.98,19.084,23736,0
2014-04-10,19.17,19.226,18.954,19.075,119212,0
2014-04-11,19.015,19.101,18.954,19.022,62239,0
2014-04-14,19.049,19.092,18.809,18.963,65036,0
2014-04-15,18.878,19.084,18.809,19.007,52842,0
2014-04-16,19.136,19.219,18.804,19.213,57704,0
2014-04-17,19.092,19.392,19.04,19.289,81499,0
2014-04-21,19.392,19.641,19.226,19.461,101185,0
2014-04-22,19.392,19.83,19.288,19.735,87536,0
2014-04-23,19.565,19.813,19.435,19.813,139801,0
2014-04-24,19.924,19.924,19.537,19.753,68077,0
2014-04-25,19.546,19.683,19.41,19.683,42968,0
2014-04-28,19.907,20.044,19.735,19.778,59006,0
2014-04-29,19.735,20.001,19.632,19.77,88303,0
2014-04-30,19.778,19.924,19.743,19.83,43282,0
2014-05-01,19.753,19.907,19.702,19.822,95135,0
2014-05-02,19.881,19.932,19.77,19.83,90642,0
2014-05-05,19.889,20.027,19.743,19.934,140883,0
2014-05-06,20.051,20.139,19.393,19.489,210172,0
2014-05-07,19.499,19.537,18.751,18.98,109293,0
2014-05-08,18.832,19.023,18.63,18.708,130347,0
2014-05-09,18.937,18.937,18.63,18.805,51486,0
2014-05-12,18.902,19.393,18.63,19.393,87753,0
2014-05-13,19.402,19.473,18.998,19.078,103007,0
2014-05-14,19.174,19.248,18.938,19.034,38995,0
2014-05-15,19.121,19.258,18.954,19.138,74130,0
2014-05-16,19.226,19.279,19.042,19.113,30419,0
2014-05-19,19.218,19.243,18.999,19.191,40288,0
2014-05-20,19.262,19.585,19.051,19.473,51002,0
2014-05-21,19.499,19.875,19.349,19.815,108969,0
2014-05-22,19.929,19.945,19.551,19.753,57956,0
2014-05-23,19.815,19.859,19.622,19.647,53133,0
2014-05-27,19.657,19.743,19.376,19.411,69884,0
2014-05-28,19.533,19.604,19.428,19.57,33658,0
2014-05-29,19.499,19.578,19.323,19.578,45405,0
2014-05-30,19.613,19.613,19.489,19.604,23116,0
2014-06-02,19.63,19.666,19.411,19.604,42124,0
2014-06-03,19.314,19.566,18.876,19.034,160687,0
2014-06-04,19.104,19.13,18.49,18.549,148782,0
2014-06-05,18.525,18.805,18.209,18.559,191805,0
2014-06-06,18.647,18.771,18.506,18.613,95855,0
2014-06-09,18.569,19.024,18.559,18.919,137530,0
2014-06-10,18.928,19.016,18.62,18.884,88888,0
2014-06-11,18.788,18.887,18.692,18.805,53150,0
2014-06-12,18.866,19.218,18.866,19.218,64221,0
2014-06-13,19.306,19.306,18.99,19.236,55851,0
2014-06-16,19.147,19.57,19.143,19.56,132180,0
2014-06-17,19.638,19.797,19.324,19.516,130072,0
2014-06-18,19.63,19.63,19.095,19.13,89143,0
2014-06-19,19.174,19.638,19.121,19.613,83501,0
2014-06-20,19.613,19.657,19.314,19.604,94511,0
2014-06-23,19.613,19.691,19.306,19.533,105337,0
2014-06-24,19.393,19.657,19.375,19.57,182482,0
2014-06-25,19.445,19.805,19.393,19.657,92291,0
2014-06-26,19.832,19.912,19.493,19.674,72120,0
2014-06-27,19.585,20.131,19.538,20.024,49343,0
2014-06-30,20.139,20.403,19.84,20.366,126750,0
2014-07-01,20.481,20.481,20.192,20.323,99567,0
2014-07-02,20.411,20.411,20.033,20.289,49229,0
2014-07-03,20.376,20.376,20.183,20.269,19040,0
2014-07-07,20.253,20.447,20.139,20.42,69311,0
2014-07-08,20.587,20.649,20.309,20.613,138880,0
2014-07-09,20.673,20.71,20.499,20.683,83895,0
2014-07-10,20.701,20.701,20.142,20.314,102418,0
2014-07-11,20.218,20.366,20.183,20.24,27359,0
2014-07-14,20.289,20.467,20.203,20.385,27328,0
2014-07-15,20.447,20.48,20.113,20.385,148027,0
2014-07-16,20.515,20.789,20.318,20.622,128347,0
2014-07-17,20.692,20.92,20.376,20.403,154093,0
2014-07-18,20.629,20.745,20.552,20.745,59792,0
2014-07-21,20.745,20.903,20.654,20.841,59175,0
2014-07-22,20.912,21.096,20.797,21.078,102752,0
2014-07-23,21.096,21.175,21.078,21.175,62703,0
2014-07-24,21.175,21.402,20.851,21.201,123636,0
2014-07-25,21.209,21.402,20.928,21.28,64638,0
2014-07-28,21.316,21.402,20.885,21.078,94595,0
2014-07-29,21.06,21.235,20.928,21.007,82499,0
2014-07-30,21.104,21.13,20.525,20.77,128273,0
2014-07-31,20.838,20.865,20.471,20.578,99943,0
2014-08-01,20.667,20.667,20.194,20.362,85575,0
2014-08-04,20.102,20.721,20.102,20.713,94222,0
2014-08-05,20.605,20.605,20.075,20.247,92272,0
2014-08-06,20.183,20.416,20.094,20.272,62952,0
2014-08-07,20.165,20.362,20.138,20.345,65231,0
2014-08-08,20.362,20.368,20.003,20.022,77770,0
2014-08-11,20.309,20.489,20.102,20.272,116811,0
2014-08-12,20.721,20.721,20.272,20.292,102618,0
2014-08-13,20.031,20.228,19.869,20.003,155969,0
2014-08-14,19.734,20.075,19.687,19.734,140483,0
2014-08-15,19.851,19.962,19.644,19.779,95876,0
2014-08-18,19.914,19.914,19.628,19.816,167735,0
2014-08-19,19.896,19.905,19.689,19.851,75364,0
2014-08-20,19.914,19.914,19.689,19.771,65201,0
2014-08-21,19.788,19.914,19.734,19.888,57549,0
2014-08-22,20.013,20.013,19.779,19.878,62837,0
2014-08-25,19.816,20.067,19.816,20.003,86550,0
2014-08-26,19.914,20.183,19.914,20.094,124831,0
2014-08-27,20.138,20.183,20.003,20.138,73775,0
2014-08-28,20.138,20.247,20.094,20.138,75985,0
2014-08-29,20.21,20.21,19.986,20.075,107143,0
2014-09-02,20.148,20.596,19.861,20.201,141328,0
2014-09-03,20.21,20.21,20.04,20.12,35974,0
2014-09-04,20.183,20.183,19.689,19.689,114560,0
2014-09-05,19.798,19.905,19.644,19.762,31818,0
2014-09-08,19.851,19.94,19.52,19.699,51314,0
2014-09-09,19.727,19.861,19.52,19.816,46098,0
2014-09-10,19.869,19.869,19.6,19.762,51759,0
2014-09-11,19.636,19.644,19.384,19.502,80686,0
2014-09-12,19.555,19.6,19.375,19.412,69190,0
2014-09-15,19.502,19.502,19.316,19.358,37585,0
2014-09-16,19.51,19.6,19.412,19.574,110792,0
2014-09-17,19.6,19.842,19.52,19.717,56690,0
2014-09-18,19.717,19.734,19.286,19.699,127589,0
2014-09-19,19.708,19.758,19.628,19.681,50001,0
2014-09-22,19.574,19.581,19.351,19.475,37338,0
2014-09-23,19.349,19.734,19.349,19.727,61841,0
2014-09-24,19.689,19.689,19.286,19.581,134342,0
2014-09-25,19.6,19.6,19.298,19.457,52749,0
2014-09-26,19.466,19.636,19.241,19.6,82922,0
2014-09-29,19.619,19.743,19.238,19.734,51424,0
2014-09-30,19.734,19.861,19.609,19.689,38315,0
2014-10-01,19.734,19.959,19.295,19.672,150702,0
2014-10-02,19.672,19.672,19.017,19.555,123154,0
2014-10-03,19.717,19.717,19.294,19.466,31232,0
2014-10-06,19.457,19.466,18.928,19.178,70472,0
2014-10-07,19.223,19.313,18.864,19.107,91217,0
2014-10-08,19.115,19.115,17.474,18.111,345050,0
2014-10-09,17.95,18.838,17.071,17.321,150027,0
2014-10-10,17.169,17.169,15.294,15.913,319370,0
2014-10-13,15.913,16.424,14.335,14.532,253824,0
2014-10-14,14.532,14.532,13.348,13.608,346531,0
2014-10-15,13.482,14.009,13.007,13.527,385301,0
2014-10-16,13.536,15.159,13.241,14.918,315718,0
2014-10-17,15.016,16.344,14.98,15.815,370936,0
2014-10-20,15.932,16.585,15.538,16.506,152625,0
2014-10-21,16.783,17.69,16.783,17.635,203052,0
2014-10-22,17.645,17.941,16.82,17.026,297015,0
2014-10-23,17.385,17.617,17.062,17.303,147482,0
2014-10-24,17.151,17.348,16.281,16.487,188915,0
2014-10-27,16.478,16.594,15.788,15.887,106220,0
2014-10-28,17.187,17.187,15.716,16.21,72469,0
2014-10-29,16.379,17.311,16.237,16.954,100185,0
2014-10-30,16.811,17.315,16.479,16.968,139879,0
2014-10-31,17.106,18.028,16.811,17.955,85044,0
2014-11-03,17.945,18.693,17.54,17.715,177276,0
2014-11-04,17.706,17.89,16.239,16.442,212350,0
2014-11-05,16.608,16.959,15.667,15.797,306241,0
2014-11-06,15.778,16.792,15.778,16.138,127285,0
2014-11-07,16.322,16.949,16.162,16.746,207219,0
2014-11-10,16.821,17.429,16.138,16.589,191062,0
2014-11-11,15.492,15.602,15.059,15.17,2013998,0
2014-11-12,15.216,15.391,14.903,15.243,703767,0
2014-11-13,15.4,15.723,15.234,15.501,695846,0
2014-11-14,15.464,15.585,13.759,14.912,471382,0
2014-11-17,14.893,14.893,14.027,14.201,354016,0
2014-11-18,14.22,14.569,13.684,14.091,338538,0
2014-11-19,13.832,14.068,13.676,13.703,360210,0
2014-11-20,13.694,14.746,13.667,14.671,241641,0
2014-11-21,14.523,15.05,14.294,14.33,259096,0
2014-11-24,13.648,14.238,13.279,13.805,606043,0
2014-11-25,13.728,13.728,13.187,13.436,313078,0
2014-11-26,13.399,13.409,12.958,13.094,308161,0
2014-11-28,12.025,12.086,10.827,10.827,440050,0
2014-12-01,11.227,11.227,9.2216,9.4523,717830,0
2014-12-02,9.4245,10.282,9.3135,9.516,516921,0
2014-12-03,9.608,10.171,9.6,9.654,404203,0
2014-12-04,9.4982,9.594,8.5762,8.6591,628734,0
2014-12-05,8.5762,8.7605,7.7093,7.8845,749340,0
2014-12-08,7.6355,7.8384,6.0402,6.197,1063310,0
2014-12-09,6.0032,7.0637,5.8649,7.0637,756987,0
2014-12-10,6.907,7.1928,6.1785,6.4829,595205,0
2014-12-11,6.824,6.9162,5.994,6.0586,585459,0
2014-12-12,5.994,6.2522,5.7727,5.994,601956,0
2014-12-15,6.0402,6.2891,5.0719,5.0719,869569,0
2014-12-16,4.6293,5.8927,4.6293,5.6806,1099422,0
2014-12-17,5.8649,6.8516,5.7544,6.824,861325,0
2014-12-18,6.9807,6.9992,5.3763,5.5976,1175078,0
2014-12-19,5.7359,6.0678,5.5976,6.0032,664369,0
2014-12-22,5.9295,5.9295,5.4458,5.6528,593652,0
2014-12-23,5.5146,5.7727,5.4868,5.7081,359204,0
2014-12-24,5.6806,5.7081,5.533,5.5976,239038,0
2014-12-26,5.5976,5.7634,5.5514,5.5976,304565,0
2014-12-29,5.7081,5.8373,5.3025,5.3854,666196,0
2014-12-30,5.3208,5.4868,5.1641,5.3301,665866,0
2014-12-31,5.1825,5.9665,5.0719,5.8189,910670,0
2015-01-02,5.8649,6.2246,5.6537,6.031,424148,0
2015-01-05,5.8741,5.8927,5.4592,5.5054,397193,0
2015-01-06,5.5054,5.6436,5.2195,5.4038,301637,0
2015-01-07,5.4776,5.6344,5.0719,5.1549,255814,0
2015-01-08,5.2103,5.4315,5.0534,5.3485,265548,0
2015-01-09,5.3485,5.5514,5.1298,5.4868,171144,0
2015-01-12,5.4408,5.5514,4.906,4.952,296256,0
2015-01-13,5.0534,5.1041,4.6201,4.7031,326683,0
2015-01-14,4.6753,4.7676,4.1497,4.2142,600540,0
2015-01-15,4.288,4.6201,3.9191,3.9745,417082,0
2015-01-16,4.0391,4.3158,3.9561,4.0391,675456,0
2015-01-20,4.1037,4.3064,3.9653,4.2834,586909,0
2015-01-21,4.3342,5.3854,4.3251,5.2563,954599,0
2015-01-22,5.3485,5.6252,5.0257,5.0534,655754,0
2015-01-23,5.0534,5.1439,4.4818,4.5093,761203,0
2015-01-26,4.5001,5.3025,4.2512,4.952,1178327,0
2015-01-27,4.9427,5.2747,4.6579,5.1457,315869,0
2015-01-28,5.0719,5.0877,4.6201,4.6661,308540,0
2015-01-29,4.6661,4.9612,4.3802,4.7123,495274,0
2015-01-30,4.6753,5.0903,4.6109,4.9982,337211,0
2015-02-02,5.1365,5.6068,5.118,5.5514,480707,0
2015-02-03,5.6714,6.6488,5.6714,6.1416,934988,0
2015-02-04,6.0993,6.1087,5.6764,5.8456,390176,0
2015-02-05,5.9677,6.5222,5.9677,6.2967,352747,0
2015-02-06,6.3061,6.4658,6.0899,6.1087,305509,0
2015-02-09,6.2027,6.5786,6.1181,6.4846,490184,0
2015-02-10,6.4658,6.4658,5.7328,5.8456,418749,0
2015-02-11,5.8832,6.0523,5.5261,5.7516,310807,0
2015-02-12,5.8737,6.1933,5.791,5.7986,204279,0
2015-02-13,6.0899,6.1557,5.8268,5.9113,283497,0
2015-02-17,5.9113,6.1933,5.855,6.0993,233365,0
2015-02-18,6.0147,6.0523,5.6388,5.6388,299757,0
2015-02-19,5.4321,5.9866,5.3568,5.9396,292020,0
2015-02-20,5.9396,6.0501,5.6858,5.7046,158441,0
2015-02-23,5.6012,5.7703,5.4602,5.761,176688,0
2015-02-24,5.7234,5.8268,5.5918,5.667,124006,0
2015-02-25,5.761,5.8079,5.5918,5.7892,112931,0
2015-02-26,5.7328,5.8268,5.5918,5.7234,164682,0
2015-02-27,5.7986,5.8832,5.7444,5.7703,107036,0
2015-03-02,5.8268,5.9113,5.6952,5.808,124708,0
2015-03-03,5.6388,6.0993,5.6388,5.9207,174186,0
2015-03-04,5.9866,6.0523,5.8362,5.9771,134922,0
2015-03-05,5.8173,5.9866,5.808,5.8832,104277,0
2015-03-06,5.8362,5.9396,5.6294,5.7234,291977,0
2015-03-09,5.7798,5.7798,5.5918,5.6482,138753,0
2015-03-10,5.5354,5.6482,5.3381,5.3568,213663,0
2015-03-11,5.4038,5.5261,5.2347,5.3098,166844,0
2015-03-12,5.3944,5.4414,5.2159,5.2911,84592,0
2015-03-13,5.1971,5.3193,5.1689,5.2817,124814,0
2015-03-16,5.2817,5.2817,4.7459,4.8682,246329,0
2015-03-17,4.8776,5.0937,4.7554,4.8118,131092,0
2015-03-18,4.7272,5.2535,4.7178,5.2347,186103,0
2015-03-19,5.0937,5.1219,4.9528,4.9716,120663,0
2015-03-20,5.0749,5.1689,4.9809,5.1031,83847,0
2015-03-23,5.0749,5.3944,5.0373,5.2065,108214,0
2015-03-24,5.3757,5.5167,5.2723,5.4697,145244,0
2015-03-25,5.5261,5.6388,5.4414,5.4508,130985,0
2015-03-26,5.5918,5.6952,5.4884,5.5072,144179,0
2015-03-27,5.4697,5.4697,5.1313,5.1971,125452,0
2015-03-30,5.2911,5.2911,4.9997,5.1219,107044,0
2015-03-31,5.0186,5.2629,4.9885,5.2253,124787,0
2015-04-01,5.3193,5.5354,5.1783,5.2629,84592,0
2015-04-02,5.3098,5.3568,5.1783,5.2911,64269,0
2015-04-06,5.3287,5.5167,5.3287,5.4697,127261,0
2015-04-07,5.4602,5.5918,5.3568,5.5167,140723,0
2015-04-08,5.5731,5.5731,5.4132,5.4508,105235,0
2015-04-09,5.4414,5.5636,5.4132,5.4697,41381,0
2015-04-10,5.4508,5.6201,5.4038,5.4602,82146,0
2015-04-13,5.4978,5.5636,5.4038,5.4227,76931,0
2015-04-14,5.4697,5.667,5.3568,5.5072,134922,0
2015-04-15,5.5918,5.9959,5.4132,5.4791,319348,0
2015-04-16,5.4978,5.667,5.4508,5.6388,243291,0
2015-04-17,5.6482,5.714,5.4414,5.5542,136305,0
2015-04-20,5.5918,5.6858,5.5073,5.5448,123822,0
2015-04-21,5.6201,5.7422,5.5448,5.6576,203208,0
2015-04-22,5.6388,5.7703,5.6106,5.761,137930,0
2015-04-23,5.8737,5.9113,5.7798,5.8832,215577,0
2015-04-24,5.9019,6.0899,5.8737,5.9959,231326,0
2015-04-27,5.9677,6.0523,5.855,5.9583,145137,0
2015-04-28,5.9959,6.0805,5.9583,6.0617,75973,0
2015-04-29,6.0617,6.2685,5.9207,6.2308,259949,0
2015-04-30,6.3531,6.3531,6.1087,6.1745,140561,0
2015-05-01,6.1651,6.2967,6.1651,6.2121,154926,0
2015-05-04,6.2497,6.5504,6.2497,6.4658,307512,0
2015-05-05,6.3366,6.4993,6.2313,6.3558,350087,0
2015-05-06,6.3845,6.4132,6.0782,6.3366,201224,0
2015-05-07,6.3366,6.3366,6.0782,6.1835,95044,0
2015-05-08,6.1835,6.2122,6.0016,6.0686,120248,0
2015-05-11,6.0877,6.3175,5.8963,5.9442,251569,0
2015-05-12,5.9442,6.2313,5.8963,6.059,174491,0
2015-05-13,6.0686,6.1547,5.8963,5.9442,153679,0
2015-05-14,6.0495,6.1452,5.8006,5.8867,166215,0
2015-05-15,5.8389,6.0648,5.724,6.0303,593779,0
2015-05-18,5.9729,6.0303,5.8484,5.9059,66550,0
2015-05-19,5.8772,5.9633,5.7623,5.8197,117427,0
2015-05-20,5.8197,5.8293,5.5039,5.5804,202363,0
2015-05-21,5.5517,5.8197,5.5517,5.7336,178230,0
2015-05-22,5.6761,5.9154,5.6474,5.7527,166738,0
2015-05-26,5.6666,5.8963,5.6474,5.8484,150990,0
2015-05-27,5.791,5.791,5.6857,5.7432,104368,0
2015-05-28,5.6761,5.7336,5.59,5.6091,87249,0
2015-05-29,5.5996,5.6091,5.4656,5.5039,133829,0
2015-06-01,5.5421,5.5511,5.4751,5.5039,68203,0
2015-06-02,5.6283,5.6761,5.5134,5.523,104710,0
2015-06-03,5.5039,5.5996,5.4847,5.5613,53385,0
2015-06-04,5.59,5.59,5.4177,5.456,111367,0
2015-06-05,5.4177,5.5421,5.3698,5.4081,87443,0
2015-06-08,5.3603,5.4368,5.1497,5.188,154932,0
2015-06-09,5.2646,5.3411,5.2646,5.3411,97761,0
2015-06-10,5.1976,5.5517,5.1976,5.3698,183155,0
2015-06-11,5.3507,5.3507,5.255,5.3124,53409,0
2015-06-12,5.2646,5.3028,5.2358,5.2454,40849,0
2015-06-15,5.2454,5.2454,5.1401,5.1497,62057,0
2015-06-16,5.1401,5.3028,5.1018,5.2167,58922,0
2015-06-17,5.2167,5.3124,5.1305,5.1976,89951,0
2015-06-18,5.1401,5.2071,5.121,5.1305,53490,0
2015-06-19,5.1114,5.1688,5.0827,5.0923,57355,0
2015-06-22,5.0253,5.0827,5.0253,5.0253,130695,0
2015-06-23,5.0253,5.1401,5.0253,5.121,68519,0
2015-06-24,5.121,5.1784,5.0731,5.1784,95070,0
2015-06-25,5.121,5.188,5.0253,5.0827,109382,0
2015-06-26,5.054,5.1305,5.0253,5.0635,62579,0
2015-06-29,5.0253,5.0731,4.7955,4.8051,154723,0
2015-06-30,4.786,4.8363,4.6902,4.786,234246,0
2015-07-01,4.7381,4.7764,4.652,4.719,79086,0
2015-07-02,4.7381,4.7764,4.5562,4.5945,91518,0
2015-07-06,4.5179,4.6137,4.4031,4.4701,132784,0
2015-07-07,4.4701,4.4701,4.2308,4.2308,213959,0
2015-07-08,4.2786,4.3074,4.1638,4.2212,186901,0
2015-07-09,4.2882,4.4509,4.2786,4.3457,211661,0
2015-07-10,4.4222,4.5275,4.2691,4.2882,199751,0
2015-07-13,4.2595,4.3169,4.1159,4.1638,134351,0
2015-07-14,4.1351,4.1925,4.1064,4.1638,175269,0
2015-07-15,4.1446,4.1925,3.9628,4.0202,156988,0
2015-07-16,4.0202,4.0202,3.8192,3.8288,251151,0
2015-07-17,3.7139,3.8192,3.5703,3.6278,280195,0
2015-07-20,3.5895,3.6086,3.0726,3.197,481199,0
2015-07-21,3.1492,3.3693,3.1013,3.3215,302865,0
2015-07-22,3.2927,3.3023,3.1013,3.13,194005,0
2015-07-23,3.0917,3.1779,2.8811,2.9003,362101,0
2015-07-24,2.9003,3.0822,2.8811,3.0726,287194,0
2015-07-27,3.0247,3.1109,2.929,3.0917,232555,0
2015-07-28,3.1204,3.398,3.0534,3.3693,165066,0
2015-07-29,3.3502,3.6278,3.3023,3.532,190035,0
2015-07-30,3.5225,3.7043,3.2927,3.3215,123800,0
2015-07-31,3.2832,3.2927,2.9769,2.9864,219810,0
2015-08-03,2.9673,2.9769,2.6323,2.795,526997,0
2015-08-04,3.01,3.29,3.01,3.18,379900,0
2015-08-05,2.93,3.24,2.9,2.95,559400,0
2015-08-06,2.91,3.0047,2.83,2.95,419965,0
2015-08-07,3.02,3.22,2.99,3.03,346800,0
2015-08-10,3.12,3.4,3.07,3.27,251400,0
2015-08-11,3.19,3.19,3.1,3.13,152485,0
2015-08-12,3.15,3.32,3.12,3.25,103500,0
2015-08-13,3.36,3.38,3.06,3.1,129600,0
2015-08-14,3.14,3.27,2.95,2.99,161900,0
2015-08-17,2.99,2.99,2.79,2.81,187400,0
2015-08-18,2.84,2.84,2.68,2.7,133500,0
2015-08-19,2.71,2.71,2.43,2.52,284400,0
2015-08-20,2.55,2.75,2.35,2.35,425400,0
2015-08-21,2.35,2.5,2.33,2.37,382400,0
2015-08-24,2.3107,2.3107,1.9899,2.11,483530,0
2015-08-25,2.28,2.28,2.01,2.07,568000,0
2015-08-26,2.11,2.19,2.01,2.07,806900,0
2015-08-27,2.13,2.37,2.1,2.24,817200,0
2015-08-28,2.3,2.69,2.24,2.56,775100,0
2015-08-31,2.57,2.89,2.36,2.85,545900,0
2015-09-01,2.75,2.95,2.66,2.77,200700,0
2015-09-02,2.8,2.89,2.63,2.7,167500,0
2015-09-03,2.72,2.95,2.72,2.81,137200,0
2015-09-04,2.8,2.82,2.71,2.79,76300,0
2015-09-08,2.79,3.06,2.71,2.93,168100,0
2015-09-09,2.95,3.02,2.72,2.79,96800,0
2015-09-10,2.78,2.8,2.62,2.72,166751,0
2015-09-11,2.67,2.67,2.51,2.52,75800,0
2015-09-14,2.48,2.5,2.31,2.33,126700,0
2015-09-15,2.3,2.49,2.3,2.465,167964,0
2015-09-16,2.53,2.81,2.49,2.72,119100,0
2015-09-17,2.71,2.93,2.65,2.87,121449,0
2015-09-18,2.79,2.92,2.79,2.81,170100,0
2015-09-21,2.77,2.8,2.66,2.67,116400,0
2015-09-22,2.57,2.69,2.44,2.48,159500,0
2015-09-23,2.5,2.56,2.34,2.37,101200,0
2015-09-24,2.42,2.4899,2.37,2.48,81311,0
2015-09-25,2.49,2.53,2.31,2.31,85300,0
2015-09-28,2.3,2.31,2.11,2.11,203725,0
2015-09-29,2.19,2.29,2.08,2.1,157900,0
2015-09-30,2.1,2.2,2.02,2.15,566500,0
2015-10-01,2.18,2.24,2.1,2.1,130400,0
2015-10-02,2.2,2.5,2.15,2.42,185100,0
2015-10-05,2.49,2.98,2.49,2.91,387129,0
2015-10-06,2.91,3.32,2.82,3.06,333200,0
2015-10-07,3.12,3.42,3.03,3.22,278400,0
2015-10-08,3.18,3.41,3.11,3.41,160100,0
2015-10-09,3.51,3.53,3.23,3.34,185600,0
2015-10-12,3.19,3.34,2.9105,3.25,199442,0
2015-10-13,3.17,3.34,3.16,3.21,152100,0
2015-10-14,3.21,3.33,3.14,3.32,158800,0
2015-10-15,3.25,3.3,3.01,3.14,151000,0
2015-10-16,3.15,3.25,3.06,3.23,150100,0
2015-10-19,3.2,3.23,2.99,3.01,180200,0
2015-10-20,3.04,3.23,3,3.095,117190,0
2015-10-21,3.09,3.17,3,3.01,70700,0
2015-10-22,3.02,3.12,2.92,2.99,161300,0
2015-10-23,2.05,2.24,2.01,2.2,1246800,0
2015-10-26,2.18,2.18,1.93,1.97,563600,0
2015-10-27,1.92,1.95,1.71,1.8,523000,0
2015-10-28,1.8,2.05,1.76,1.98,261000,0
2015-10-29,1.97,2.09,1.9,1.97,250600,0
2015-10-30,1.95,2.08,1.95,2.02,105700,0
2015-11-02,2,2.14,2,2.1,193859,0
2015-11-03,2.14,2.93,2.14,2.84,734700,0
2015-11-04,2.8,2.91,2.6,2.74,245845,0
2015-11-05,2.68,2.88,2.65,2.78,143100,0
2015-11-06,2.78,2.82,2.62,2.66,91600,0
2015-11-09,2.64,2.69,2.55,2.55,171768,0
2015-11-10,2.55,2.64,2.34,2.37,204900,0
2015-11-11,2.37,2.38,2.25,2.31,165600,0
2015-11-12,2.25,2.39,2.23,2.26,113800,0
2015-11-13,2.27,2.32,2.16,2.23,124100,0
2015-11-16,2.21,2.41,2.21,2.36,91900,0
2015-11-17,2.32,2.41,2.2,2.2,192700,0
2015-11-18,2.31,2.45,2.2,2.4,189700,0
2015-11-19,2.33,2.37,2.23,2.23,80800,0
2015-11-20,2.2,2.23,2.07,2.21,215200,0
2015-11-23,2.2,2.23,2.07,2.1,130700,0
2015-11-24,2.09,2.2,2.09,2.14,134300,0
2015-11-25,2.14,2.33,2.1,2.28,166600,0
2015-11-27,2.22,2.31,2.22,2.26,65300,0
2015-11-30,2.27,2.44,2.27,2.33,182500,0
2015-12-01,2.27,2.35,2.09,2.15,247625,0
2015-12-02,2.1,2.14,1.99,2.07,304481,0
2015-12-03,2.08,2.1,1.8999,1.96,224890,0
2015-12-04,1.95,1.95,1.71,1.74,431900,0
2015-12-07,1.71,1.79,1.31,1.39,775500,0
2015-12-08,1.36,1.53,1.27,1.47,354563,0
2015-12-09,1.5,1.68,1.34,1.39,352300,0
2015-12-10,1.45,1.51,1.31,1.31,397200,0
2015-12-11,1.31,1.32,1.23,1.28,240900,0
2015-12-14,1.3,1.3,1.09,1.1,495192,0
2015-12-15,1.09,1.3,1.05,1.28,621500,0
2015-12-16,1.26,1.33,1.16,1.2,267900,0
2015-12-17,1.19,1.23,1.1,1.14,487000,0
2015-12-18,1.14,1.19,1.12,1.13,183600,0
2015-12-21,1.12,1.18,1.1,1.12,240600,0
2015-12-22,1.14,1.375,1.106,1.3,401124,0
2015-12-23,1.38,1.49,1.3,1.49,540100,0
2015-12-24,1.51,1.57,1.36,1.4,175426,0
2015-12-28,1.31,1.35,1.16,1.2,576075,0
2015-12-29,1.25,1.32,1.21,1.26,361972,0
2015-12-30,1.22,1.2399,1.12,1.15,321078,0
2015-12-31,1.15,1.25,1.134,1.14,706484,0
2016-01-04,1.16,1.3,1.16,1.3,237173,0
2016-01-05,1.27,1.27,1.1901,1.23,139817,0
2016-01-06,1.18,1.1915,1.12,1.17,320544,0
2016-01-07,1.12,1.14,1.1,1.1,209826,0
2016-01-08,1.13,1.16,1.11,1.13,109578,0
2016-01-11,1.11,1.1209,1.05,1.055,254920,0
2016-01-12,1.12,1.16,0.9101,0.9125,446720,0
2016-01-13,0.94,1.07,0.87,0.87,341185,0
2016-01-14,0.88,0.94,0.79,0.92,391865,0
2016-01-15,0.84,0.9,0.79,0.9,160384,0
2016-01-19,0.9,0.94,0.8,0.8,228000,0
2016-01-20,0.745,0.8601,0.72,0.79,189286,0
2016-01-21,0.79,0.89,0.79,0.88,97125,0
2016-01-22,0.96,1.11,0.96,1.06,284234,0
2016-01-25,1.03,1.14,0.9201,0.94,205123,0
2016-01-26,0.98,1.08,0.9401,1.08,82330,0
2016-01-27,1.1,1.19,0.9101,0.95,312006,0
2016-01-28,1.03,1.23,1.02,1.17,306454,0
2016-01-29,1.17,1.23,1.16,1.16,220390,0
2016-02-01,1.21,1.21,1.05,1.1,129601,0
2016-02-02,1.05,1.1,0.99,1.03,141251,0
2016-02-03,1.05,1.11,0.97,1.07,164286,0
2016-02-04,1.08,1.15,1.08,1.15,171392,0
2016-02-05,1.11,1.15,1.05,1.08,117751,0
2016-02-08,1.03,1.04,0.93,0.9898,136042,0
2016-02-09,0.96,0.96,0.81,0.83,252287,0
2016-02-10,0.86,0.875,0.82,0.8212,129183,0
2016-02-11,0.81,0.8763,0.765,0.8097,184135,0
2016-02-12,0.82,0.9201,0.82,0.893,67331,0
2016-02-16,0.91,0.9999,0.88,0.8898,137477,0
2016-02-17,0.89,0.9801,0.89,0.8975,132564,0
2016-02-18,0.92,0.95,0.8,0.81,178914,0
2016-02-19,0.8,0.8001,0.76,0.787,212497,0
2016-02-22,0.86,0.8899,0.85,0.85,108434,0
2016-02-23,0.85,0.8799,0.8,0.8037,81601,0
2016-02-24,0.79,0.825,0.73,0.78,160689,0
2016-02-25,0.76,0.8,0.75,0.8,128901,0
2016-02-26,0.78,0.9187,0.76,0.8701,146626,0
2016-02-29,0.9,1.14,0.9,1.14,477324,0
2016-03-01,1.05,1.139,0.96,1.04,230087,0
2016-03-02,1.02,1.05,0.98,1.02,100961,0
2016-03-03,1.05,1.39,1.046,1.33,690766,0
2016-03-04,1.35,1.91,1.35,1.66,736205,0
2016-03-07,1.93,1.93,1.721,1.83,752798,0
2016-03-08,1.85,1.87,1.55,1.55,216372,0
2016-03-09,1.61,1.83,1.5901,1.62,224133,0
2016-03-10,1.65,1.6999,1.37,1.48,206412,0
2016-03-11,1.53,1.63,1.53,1.59,168905,0
2016-03-14,1.59,1.6,1.43,1.51,194951,0
2016-03-15,1.43,1.48,1.39,1.48,78884,0
2016-03-16,1.48,1.68,1.48,1.68,91057,0
2016-03-17,1.7,1.7899,1.61,1.67,286344,0
2016-03-18,1.7,1.78,1.64,1.67,179149,0
2016-03-21,1.67,1.78,1.51,1.68,288419,0
2016-03-22,1.5,1.72,1.5,1.65,143059,0
2016-03-23,1.62,1.65,1.43,1.46,117871,0
2016-03-24,1.48,1.58,1.42,1.55,131543,0
2016-03-28,1.5,1.52,1.41,1.48,171763,0
2016-03-29,1.41,1.55,1.41,1.55,50615,0
2016-03-30,1.55,1.5655,1.32,1.38,97394,0
2016-03-31,1.3799,1.84,1.3501,1.77,802467,0
2016-04-01,1.8,2.14,1.78,2.13,1264898,0
2016-04-04,2.35,2.61,2.23,2.29,1203823,0
2016-04-05,2.15,2.29,2.08,2.19,360285,0
2016-04-06,2.25,2.34,2.15,2.29,195537,0
2016-04-07,2.39,2.4889,2.37,2.42,258774,0
2016-04-08,2.5,2.83,2.4999,2.72,512414,0
2016-04-11,2.72,3.64,2.72,3.07,1222425,0
2016-04-12,3.16,3.5,3.12,3.4,831089,0
2016-04-13,3.43,3.45,2.84,3.19,764628,0
2016-04-14,3.25,3.25,2.82,2.82,491048,0
2016-04-15,2.89,3.34,2.89,3.1,481610,0
2016-04-18,2.85,3.44,2.85,3.35,548085,0
2016-04-19,3.39,3.57,3.26,3.29,361786,0
2016-04-20,3.27,3.44,3.26,3.38,281314,0
2016-04-21,3.48,3.69,3.41,3.53,326162,0
2016-04-22,3.6,3.75,3.07,3.67,877308,0
2016-04-25,3.59,3.6,3.11,3.31,928394,0
2016-04-26,3.31,3.74,3.1025,3.63,642346,0
2016-04-27,3.73,3.99,3.5401,3.9899,581478,0
2016-04-28,3.98,4.05,3.61,3.72,471088,0
2016-04-29,3.79,4.01,3.54,3.75,463104,0
2016-05-02,3.89,3.9,3.33,3.64,473473,0
2016-05-03,3.48,3.54,3.15,3.37,578725,0
2016-05-04,3.37,3.47,3.1,3.3,318425,0
2016-05-05,3.45,3.59,3.3,3.42,175907,0
2016-05-06,3.35,3.55,3.27,3.41,242382,0
2016-05-09,3.33,3.42,3.05,3.22,352802,0
2016-05-10,3.21,3.31,3.15,3.16,97325,0
2016-05-11,3.11,3.27,2.77,3.1,392338,0
2016-05-12,3.12,3.19,2.8501,2.89,316357,0
2016-05-13,2.85,2.9499,2.55,2.6,580612,0
2016-05-16,2.65,2.81,2.62,2.68,436094,0
2016-05-17,2.7,2.94,2.7,2.92,187120,0
2016-05-18,2.92,2.99,2.82,2.84,128963,0
2016-05-19,2.75,2.94,2.66,2.91,151765,0
2016-05-20,2.94,3.06,2.85,3.02,111899,0
2016-05-23,3,3.05,2.89,2.94,127030,0
2016-05-24,2.94,3.1999,2.908,3.12,172279,0
2016-05-25,3.15,3.25,3.1201,3.18,106566,0
2016-05-26,3.24,3.2586,3.073,3.12,141333,0
2016-05-27,3.23,3.23,3,3.07,137566,0
2016-05-31,3.1,3.1,3,3.02,118285,0
2016-06-01,2.93,2.99,2.83,2.895,133057,0
2016-06-02,2.86,2.8602,2.21,2.39,744545,0
2016-06-03,2.3,2.42,2.05,2.15,553015,0
2016-06-06,2.11,2.29,2.09,2.2,315594,0
2016-06-07,2.2,2.29,2.05,2.14,304658,0
2016-06-08,2.18,2.34,2.18,2.25,188112,0
2016-06-09,2.23,2.33,2.2101,2.31,144669,0
2016-06-10,2.26,2.2898,2.01,2.11,192076,0
2016-06-13,2,2.2,1.94,2.16,126714,0
2016-06-14,2.13,2.24,2,2.04,148130,0
2016-06-15,2.03,2.19,1.96,2.05,157654,0
2016-06-16,1.98,2.0345,1.85,1.97,187568,0
2016-06-17,2,2.14,1.98,2.01,141120,0
2016-06-20,2.03,2.18,2.03,2.05,64701,0
2016-06-21,2.05,2.1,1.9106,2.02,214184,0
2016-06-22,2.01,2.04,1.86,2,192912,0
2016-06-23,2.02,2.0799,1.99,2.03,65791,0
2016-06-24,1.86,1.94,1.8509,1.87,135328,0
2016-06-27,1.85,1.85,1.7,1.73,138993,0
2016-06-28,1.82,1.923,1.82,1.89,113292,0
2016-06-29,1.93,2.02,1.89,1.99,122573,0
2016-06-30,1.9475,2.01,1.911,1.93,42778,0
2016-07-01,1.93,2.03,1.93,1.95,27594,0
2016-07-05,1.89,1.89,1.81,1.82,74499,0
2016-07-06,1.77,1.91,1.75,1.78,49825,0
2016-07-07,1.82,1.927,1.71,1.8,113742,0
2016-07-08,1.8,1.8,1.71,1.72,96270,0
2016-07-11,1.72,1.7699,1.71,1.71,80519,0
2016-07-12,1.75,1.97,1.721,1.82,183208,0
2016-07-13,1.82,1.8404,1.78,1.84,68276,0
2016-07-14,1.82,1.85,1.76,1.78,93770,0
2016-07-15,1.79,1.94,1.76,1.84,134915,0
2016-07-18,1.83,1.939,1.77,1.9,158391,0
2016-07-19,1.91,1.99,1.81,1.86,152425,0
2016-07-20,1.82,1.9982,1.82,1.84,264128,0
2016-07-21,1.85,1.9,1.76,1.79,115039,0
2016-07-22,1.8,1.85,1.75,1.8,155574,0
2016-07-25,1.74,1.83,1.69,1.69,119927,0
2016-07-26,1.69,1.83,1.61,1.61,226877,0
2016-07-27,1.6,1.7,1.51,1.53,358496,0
2016-07-28,1.54,1.55,1.41,1.47,199861,0
2016-07-29,1.44,1.53,1.4,1.5,130523,0
2016-08-01,1.6,1.88,1.52,1.84,510992,0
2016-08-02,1.74,1.885,1.61,1.7,305053,0
2016-08-03,1.72,1.93,1.7,1.92,197475,0
2016-08-04,1.93,1.99,1.87,1.92,118224,0
2016-08-05,1.93,2.64,1.8824,2.58,1263832,0
2016-08-08,2.88,3.08,2.72,2.91,1098911,0
2016-08-09,2.98,3,2.41,2.52,388122,0
2016-08-10,2.58,2.58,2.34,2.3877,243529,0
2016-08-11,2.41,2.74,2.3841,2.67,236347,0
2016-08-12,2.73,2.75,2.53,2.55,184993,0
2016-08-15,2.4,2.6471,2.4,2.45,314157,0
2016-08-16,2.44,2.548,2.37,2.53,129036,0
2016-08-17,2.49,2.7,2.38,2.55,197591,0
2016-08-18,2.6,2.662,2.58,2.61,123170,0
2016-08-19,2.68,2.7,2.63,2.66,144738,0
2016-08-22,2.6,2.62,2.45,2.46,81150,0
2016-08-23,2.45,2.59,2.4499,2.56,59830,0
2016-08-24,2.5,2.6097,2.4,2.41,110493,0
2016-08-25,2.43,2.47,2.39,2.47,44902,0
2016-08-26,2.5,2.5299,2.33,2.33,167244,0
2016-08-29,2.3,2.56,2.26,2.42,191346,0
2016-08-30,2.47,2.56,2.44,2.5,77889,0
2016-08-31,2.5,2.535,2.4,2.4,73858,0
2016-09-01,2.38,2.4599,2.38,2.4,47931,0
2016-09-02,2.41,2.49,2.41,2.49,55329,0
2016-09-06,2.5,2.55,2.45,2.45,78125,0
2016-09-07,2.48,2.6,2.48,2.5994,180602,0
2016-09-08,2.63,2.98,2.6224,2.95,493378,0
2016-09-09,2.9,2.93,2.71,2.75,124926,0
2016-09-12,2.75,2.871,2.61,2.8,61716,0
2016-09-13,2.76,2.79,2.5201,2.6435,181978,0
2016-09-14,2.63,2.73,2.52,2.55,140227,0
2016-09-15,2.57,2.6125,2.47,2.56,97967,0
2016-09-16,2.52,2.53,2.45,2.53,36069,0
2016-09-19,2.6,2.7,2.5584,2.69,80100,0
2016-09-20,2.67,2.67,2.52,2.52,78819,0
2016-09-21,2.61,2.6751,2.5101,2.61,74577,0
2016-09-22,2.65,2.67,2.52,2.56,55558,0
2016-09-23,2.53,2.5899,2.46,2.49,73973,0
2016-09-26,2.51,2.57,2.46,2.56,128117,0
2016-09-27,2.47,2.56,2.45,2.46,246869,0
2016-09-28,2.47,2.79,2.45,2.65,192997,0
2016-09-29,2.68,3.01,2.67,2.85,369979,0
2016-09-30,2.9,3.075,2.85,2.88,245242,0
2016-10-03,2.88,2.99,2.78,2.79,95437,0
2016-10-04,2.84,2.92,2.84,2.87,93548,0
2016-10-05,2.92,3.13,2.92,3.01,270481,0
2016-10-06,3.04,3.1399,3.04,3.1,60191,0
2016-10-07,3.13,3.13,2.91,3.01,199738,0
2016-10-10,3.09,3.265,3.02,3.14,172703,0
2016-10-11,3.08,3.25,3.08,3.15,171136,0
2016-10-12,3.1,3.25,3.1,3.24,212113,0
2016-10-13,3.18,3.3,3.12,3.21,312958,0
2016-10-14,3.17,3.26,3.17,3.25,152770,0
2016-10-17,3.19,3.1932,3,3.04,145488,0
2016-10-18,3.11,3.17,3.055,3.16,97833,0
2016-10-19,3.18,3.3,3.16,3.24,126338,0
2016-10-20,3.2,3.2598,3.15,3.21,81209,0
2016-10-21,3.22,3.23,3.15,3.23,89712,0
2016-10-24,3.19,3.19,3.02,3.03,67324,0
2016-10-25,3.01,3.15,3,3.12,97143,0
2016-10-26,3.05,3.12,2.91,2.9312,94241,0
2016-10-27,2.99,3,2.75,2.76,77401,0
2016-10-28,2.76,2.9717,2.75,2.75,107532,0
2016-10-31,2.75,2.76,2.41,2.41,260191,0
2016-11-01,2.41,2.6165,2.35,2.35,102851,0
2016-11-02,2.32,2.35,2.11,2.16,340554,0
2016-11-03,2.17,2.33,2.06,2.09,287489,0
2016-11-04,2.02,2.12,2.01,2.07,152665,0
2016-11-07,2.07,2.28,2.07,2.21,236398,0
2016-11-08,2.16,2.2501,1.9659,2.02,157774,0
2016-11-09,1.93,2.2257,1.93,2.15,144537,0
2016-11-10,2.14,2.2967,2.11,2.2,204549,0
2016-11-11,2.18,2.2157,2.11,2.18,51312,0
2016-11-14,2.15,2.33,2.145,2.19,192058,0
2016-11-15,2.22,2.44,2.22,2.38,210788,0
2016-11-16,2.39,2.43,2.31,2.4,119532,0
2016-11-17,2.4,2.44,2.21,2.23,183831,0
2016-11-18,2.23,2.39,2.23,2.3,70521,0
2016-11-21,2.36,2.44,2.3,2.36,106112,0
2016-11-22,2.36,2.49,2.36,2.39,90188,0
2016-11-23,2.4,2.4,2.35,2.36,96710,0
2016-11-25,2.34,2.3665,2.25,2.28,31984,0
2016-11-28,2.3,2.37,2.03,2.1,419817,0
2016-11-29,2.1,2.1569,2.06,2.12,81409,0
2016-11-30,2.28,2.54,2.2585,2.5,448787,0
2016-12-01,2.58,2.8552,2.56,2.61,399297,0
2016-12-02,2.6,2.63,2.51,2.57,117586,0
2016-12-05,2.59,2.7858,2.52,2.65,260213,0
2016-12-06,2.56,2.64,2.53,2.6,103747,0
2016-12-07,2.6,2.6101,2.521,2.53,94957,0
2016-12-08,2.56,2.64,2.56,2.6,87212,0
2016-12-09,2.64,2.76,2.51,2.73,218738,0
2016-12-12,2.88,2.99,2.86,2.94,421825,0
2016-12-13,2.92,2.94,2.85,2.9,120378,0
2016-12-14,2.84,2.95,2.71,2.72,157510,0
2016-12-15,2.67,2.77,2.65,2.74,49392,0
2016-12-16,2.85,2.88,2.78,2.88,123013,0
2016-12-19,2.9,2.9,2.71,2.86,126527,0
2016-12-20,2.86,2.92,2.695,2.82,118966,0
2016-12-21,2.85,2.88,2.72,2.74,71923,0
2016-12-22,2.73,2.8,2.7,2.7,75146,0
2016-12-23,2.68,2.7204,2.61,2.625,93102,0
2016-12-27,2.63,2.64,2.5574,2.61,199966,0
2016-12-28,2.59,2.71,2.51,2.6,89646,0
2016-12-29,2.57,2.6399,2.55,2.55,66668,0
2016-12-30,2.55,2.64,2.51,2.6,125721,0
2017-01-03,2.65,2.79,2.65,2.76,216101,0
2017-01-04,2.76,2.79,2.71,2.76,51417,0
2017-01-05,2.8,2.88,2.7616,2.84,160918,0
2017-01-06,2.84,3.16,2.84,2.96,232441,0
2017-01-09,2.95,2.98,2.85,2.87,74526,0
2017-01-10,2.85,2.9846,2.85,2.91,78811,0
2017-01-11,2.94,3.17,2.88,3.15,222195,0
2017-01-12,3.2,3.37,3.06,3.1,177943,0
2017-01-13,3.13,3.25,3.13,3.22,93425,0
2017-01-17,3.24,3.25,3.05,3.05,129465,0
2017-01-18,3.05,3.1299,3.02,3.1,138245,0
2017-01-19,3.11,3.11,3.01,3.1,103081,0
2017-01-20,3.14,3.14,3,3,78422,0
2017-01-23,3,3.0542,2.87,3,89388,0
2017-01-24,2.99,3.05,2.92,2.99,82186,0
2017-01-25,2.99,3.06,2.96,2.97,50685,0
2017-01-26,2.95,3.19,2.95,3.19,139571,0
2017-01-27,3.1,3.19,3.05,3.11,109962,0
2017-01-30,3.1,3.12,2.87,2.97,171862,0
2017-01-31,2.97,3.0185,2.95,2.97,81848,0
2017-02-01,3.03,3.03,2.87,2.87,89822,0
2017-02-02,2.87,2.9799,2.86,2.87,103116,0
2017-02-03,2.8964,3.08,2.87,3.02,81336,0
2017-02-06,2.98,3.05,2.8999,2.9,54226,0
2017-02-07,2.87,2.9438,2.87,2.87,72165,0
2017-02-08,2.87,2.88,2.83,2.86,41937,0
2017-02-09,2.87,2.8884,2.8,2.87,50350,0
2017-02-10,2.8253,2.9595,2.8253,2.92,32152,0
2017-02-13,2.92,2.98,2.8,2.98,74204,0
2017-02-14,2.95,3,2.8,2.86,61896,0
2017-02-15,2.8,2.849,2.8,2.8,44137,0
2017-02-16,2.8,2.8,2.74,2.78,45999,0
2017-02-17,2.76,2.87,2.76,2.76,37868,0
2017-02-21,2.78,2.8424,2.7428,2.75,75715,0
2017-02-22,2.74,2.7466,2.58,2.65,153405,0
2017-02-23,2.68,2.7563,2.625,2.73,110441,0
2017-02-24,2.73,2.73,2.52,2.65,75125,0
2017-02-27,2.65,2.71,2.6,2.69,43241,0
2017-02-28,2.68,2.79,2.68,2.77,36087,0
2017-03-01,2.55,2.74,2.32,2.72,469599,0
2017-03-02,2.52,2.73,2.52,2.72,145137,0
2017-03-03,2.63,2.77,2.6,2.7505,106712,0
2017-03-06,2.68,2.74,2.61,2.7,116925,0
2017-03-07,2.65,2.94,2.65,2.79,180550,0
2017-03-08,2.79,2.85,2.6174,2.65,96332,0
2017-03-09,2.61,2.6982,2.43,2.55,154065,0
2017-03-10,2.51,2.58,2.4,2.48,115547,0
2017-03-13,2.45,2.55,2.37,2.52,137410,0
2017-03-14,2.47,2.5,2.4,2.48,57573,0
2017-03-15,2.52,2.66,2.474,2.61,76079,0
2017-03-16,2.58,2.74,2.46,2.49,257236,0
2017-03-17,2.46,2.59,2.32,2.34,326781,0
2017-03-20,2.31,2.48,2.31,2.43,157949,0
2017-03-21,2.48,2.4832,2.32,2.35,43560,0
2017-03-22,2.33,2.34,2.11,2.19,343087,0
2017-03-23,2.15,2.32,2.15,2.24,113663,0
2017-03-24,2.25,2.34,2.246,2.29,94786,0
2017-03-27,2.27,2.305,2.16,2.25,113016,0
2017-03-28,2.22,2.295,2.21,2.21,114370,0
2017-03-29,2.24,2.3274,2.2035,2.315,135434,0
2017-03-30,2.34,2.38,2.29,2.32,65513,0
2017-03-31,2.32,2.37,2.3,2.37,65501,0
2017-04-03,2.37,2.4197,2.32,2.4,81898,0
2017-04-04,2.37,2.44,2.36,2.39,18909,0
2017-04-05,2.38,2.53,2.33,2.34,110325,0
2017-04-06,2.33,2.3698,2.31,2.31,13012,0
2017-04-07,2.32,2.405,2.32,2.35,28873,0
2017-04-10,2.4,2.47,2.4,2.455,74542,0
2017-04-11,2.44,2.47,2.37,2.44,39713,0
2017-04-12,2.42,2.47,2.35,2.35,27593,0
2017-04-13,2.35,2.49,2.321,2.49,80703,0
2017-04-17,2.41,2.48,2.3,2.47,120245,0
2017-04-18,2.39,2.44,2.3,2.31,42342,0
2017-04-19,2.3,2.39,2.3,2.39,71966,0
2017-04-20,2.39,2.42,2.27,2.34,63873,0
2017-04-21,2.32,2.3594,2.29,2.3,68308,0
2017-04-24,2.31,2.33,2.26,2.28,23575,0
2017-04-25,2.25,2.349,2.21,2.28,61526,0
2017-04-26,2.26,2.33,2.16,2.26,87464,0
2017-04-27,2.23,2.266,2.11,2.23,82712,0
2017-04-28,2.21,2.21,2.147,2.17,52522,0
2017-05-01,2.17,2.29,2.13,2.27,83873,0
2017-05-02,2.34,2.34,2.17,2.19,73318,0
2017-05-03,2.2,2.26,2.175,2.25,67119,0
2017-05-04,2.25,2.25,2.05,2.05,114850,0
2017-05-05,2.08,2.16,2.05,2.15,72859,0
2017-05-08,2.18,2.18,2.06,2.13,59813,0
2017-05-09,2.12,2.1299,2.06,2.079,41140,0
2017-05-10,2.1,2.27,2.0521,2.2,105573,0
2017-05-11,2.24,2.2579,2.15,2.2,12268,0
2017-05-12,2.1848,2.27,2.12,2.12,35751,0
2017-05-15,2.23,2.2968,2.1,2.24,148147,0
2017-05-16,2.22,2.25,2.06,2.11,131172,0
2017-05-17,2.13,2.13,1.96,2.05,155297,0
2017-05-18,2,2.11,2,2.03,66372,0
2017-05-19,2.03,2.19,2.03,2.14,86062,0
2017-05-22,2.1999,2.21,2.11,2.14,42166,0
2017-05-23,2.13,2.14,2.05,2.06,42916,0
2017-05-24,2.06,2.18,2.03,2.03,69766,0
2017-05-25,2.08,2.1,2,2.01,36094,0
2017-05-26,2,2.05,1.976,2.05,62198,0
2017-05-30,1.98,2.037,1.8,1.85,89234,0
2017-05-31,1.85,1.9,1.85,1.85,26660,0
2017-06-01,1.88,2,1.83,1.93,108943,0
2017-06-02,1.9,1.9682,1.82,1.94,51958,0
2017-06-05,1.89,1.91,1.8,1.85,89328,0
2017-06-06,1.82,1.88,1.778,1.82,72919,0
2017-06-07,1.78,1.82,1.71,1.73,108237,0
2017-06-08,1.65,1.8,1.61,1.68,134277,0
2017-06-09,1.68,1.7,1.59,1.64,161921,0
2017-06-12,1.61,1.6499,1.5801,1.62,66539,0
2017-06-13,1.6,1.64,1.55,1.64,46675,0
2017-06-14,1.64,1.64,1.5101,1.52,58614,0
2017-06-15,1.5,1.5205,1.28,1.32,260073,0
2017-06-16,1.32,1.419,1.2849,1.37,99174,0
2017-06-19,1.38,1.41,1.3,1.33,64852,0
2017-06-20,1.32,1.368,1.2101,1.28,203172,0
2017-06-21,1.23,1.35,1.22,1.22,162866,0
2017-06-22,1.2501,1.3887,1.22,1.34,164719,0
2017-06-23,1.36,1.4,1.3111,1.34,65792,0
2017-06-26,1.34,1.4,1.311,1.36,92469,0
2017-06-27,1.35,1.43,1.32,1.35,228260,0
2017-06-28,1.344,1.44,1.33,1.33,188934,0
2017-06-29,1.33,1.38,1.33,1.36,58863,0
2017-06-30,1.36,1.4,1.32,1.36,72762,0
2017-07-03,1.38,1.3897,1.33,1.35,64800,0
2017-07-05,1.33,1.33,1.27,1.27,51681,0
2017-07-06,1.3,1.32,1.22,1.25,108660,0
2017-07-07,1.22,1.27,1.17,1.1901,141174,0
2017-07-10,1.19,1.39,1.17,1.281,57094,0
2017-07-11,1.3,1.4299,1.27,1.35,40598,0
2017-07-12,1.36,1.36,1.29,1.34,20091,0
2017-07-13,1.37,1.37,1.3201,1.36,13098,0
2017-07-14,1.35,1.35,1.31,1.33,64543,0
2017-07-17,1.31,1.36,1.27,1.3,30874,0
2017-07-18,1.3,1.33,1.23,1.23,29839,0
2017-07-19,1.24,1.35,1.23,1.31,73881,0
2017-07-20,1.3,1.37,1.26,1.28,48403,0
2017-07-21,1.27,1.31,1.21,1.299,54392,0
2017-07-24,1.3,1.3001,1.2,1.22,220514,0
2017-07-25,1.23,1.38,1.2208,1.34,178214,0
2017-07-26,1.37,1.37,1.3,1.31,53302,0
2017-07-27,1.31,1.34,1.31,1.31,41029,0
2017-07-28,1.31,1.35,1.31,1.33,75040,0
2017-07-31,1.3,1.3284,1.25,1.25,70939,0
2017-08-01,1.3,1.3,1.21,1.25,90021,0
2017-08-02,1.3,1.3,1.15,1.15,100290,0
2017-08-03,1.14,1.14,1.01,1.05,306293,0
2017-08-04,1.0878,1.18,1.081,1.12,80531,0
2017-08-07,1.13,1.13,1.06,1.06,39345,0
2017-08-08,1.06,1.1,1.06,1.06,49933,0
2017-08-09,1.07,1.09,1.06,1.08,27162,0
2017-08-10,1.08,1.18,1.08,1.1,68333,0
2017-08-11,1.12,1.2311,1.05,1.06,48200,0
2017-08-14,1.07,1.07,1.05,1.05,13409,0
2017-08-15,1.07,1.07,1.01,1.03,59449,0
2017-08-16,1.02,1.02,0.9601,0.9601,89824,0
2017-08-17,0.93,0.9799,0.93,0.9424,75128,0
2017-08-18,0.9364,1.05,0.93,1,113622,0
2017-08-21,0.98,1.0294,0.935,0.942,46293,0
2017-08-22,0.9232,0.9921,0.9232,0.95,20624,0
2017-08-23,0.95,1.05,0.9214,1,130107,0
2017-08-24,0.98,1.0099,0.95,0.98,12931,0
2017-08-25,1.01,1.05,1.01,1.01,27248,0
2017-08-28,1.02,1.14,1.01,1.05,126241,0
2017-08-29,1.0401,1.08,1.01,1.08,46699,0
2017-08-30,1.06,1.0771,1.02,1.03,23770,0
2017-08-31,1.07,1.14,1.04,1.14,31812,0
2017-09-01,1.14,1.15,1.08,1.0814,79238,0
2017-09-05,1.1,1.15,1.08,1.08,38569,0
2017-09-06,1.0963,1.13,1.09,1.12,22741,0
2017-09-07,1.09,1.0942,1.03,1.07,23369,0
2017-09-08,1.07,1.0775,1.01,1.02,19577,0
2017-09-11,1.01,1.0624,1.01,1.05,23811,0
2017-09-12,1.03,1.1186,1.03,1.05,20294,0
2017-09-13,1.04,1.1296,1.03,1.07,63061,0
2017-09-14,1.07,1.21,1.07,1.1399,92556,0
2017-09-15,1.12,1.145,1.05,1.05,59645,0
2017-09-18,1.0745,1.0745,1.05,1.07,37311,0
2017-09-19,1.0851,1.0851,1.01,1.03,67182,0
2017-09-20,1.0421,1.05,1.02,1.04,34525,0
2017-09-21,1.01,1.05,1,1.01,66365,0
2017-09-22,1.017,1.0788,1,1.011,32925,0
2017-09-25,1,1.14,1,1.09,82951,0
2017-09-26,1.06,1.1999,1.06,1.17,98568,0
2017-09-27,1.21,1.2299,1.12,1.16,72615,0
2017-09-28,1.15,1.219,1.15,1.18,40181,0
2017-09-29,1.16,1.24,1.13,1.15,100922,0
2017-10-02,1.14,1.15,1.091,1.15,33455,0
2017-10-03,1.12,1.1734,1.09,1.09,50076,0
2017-10-04,1.125,1.137,1.1,1.11,43002,0
2017-10-05,1.13,1.1357,1.09,1.1,55949,0
2017-10-06,1.09,1.13,1.03,1.06,43739,0
2017-10-09,1.06,1.0622,1.04,1.0401,13677,0
2017-10-10,1.04,1.1,1.04,1.08,30260,0
2017-10-11,1.08,1.08,1.02,1.03,41148,0
2017-10-12,1.0669,1.0669,1,1.03,70279,0
2017-10-13,1.05,1.0698,1.05,1.05,18185,0
2017-10-16,1.05,1.0699,1.02,1.02,68669,0
2017-10-17,1.02,1.0336,0.9741,1,54140,0
2017-10-18,1.01,1.0579,1.01,1.03,65835,0
2017-10-19,1.02,1.02,1,1,45299,0
2017-10-20,1.026,1.026,1,1.02,9431,0
2017-10-23,1.01,1.01,0.94,0.945,64073,0
2017-10-24,0.9428,0.99,0.9301,0.95,83663,0
2017-10-25,0.9499,1,0.9301,0.9301,91468,0
2017-10-26,0.9301,0.99,0.92,0.9312,45685,0
2017-10-27,0.9298,1.0299,0.9201,0.99,112979,0
2017-10-30,1.03,1.2399,0.99,1.135,181969,0
2017-10-31,1.14,1.19,1.05,1.14,66735,0
2017-11-01,1.24,1.24,1.1478,1.19,33989,0
2017-11-02,1.171,1.25,1.1367,1.16,71163,0
2017-11-03,1.14,1.3227,1.14,1.25,148686,0
2017-11-06,1.3,1.45,1.3,1.33,241940,0
2017-11-07,1.33,1.33,1.23,1.2708,69550,0
2017-11-08,1.25,1.33,1.23,1.26,38998,0
2017-11-09,1.24,1.39,1.23,1.23,98811,0
2017-11-10,1.23,1.3375,1.171,1.19,105823,0
