Date,Open,High,Low,Close,Volume,OpenInt
2011-12-16,2.26,2.36,2.25,2.36,23000,0
2011-12-19,2.32,2.32,2.3,2.3,13402,0
2011-12-20,2.3,2.3,2.05,2.29,23133,0
2011-12-21,2.26,2.34,2.21,2.34,25799,0
2011-12-22,2.31,2.31,2.29,2.3,15000,0
2011-12-23,2.24,2.35,2.23,2.3,40007,0
2011-12-27,2.35,2.35,2.26,2.34,30818,0
2011-12-28,2.3,2.33,2.24,2.33,3900,0
2011-12-29,2.35,2.35,2.25,2.29,51308,0
2011-12-30,2.35,2.35,2.25,2.35,22540,0
2012-01-03,2.4,2.73,2.36,2.56,70318,0
2012-01-04,2.6,2.64,2.56,2.61,20149,0
2012-01-05,2.61,2.62,2.54,2.57,22078,0
2012-01-06,2.58,2.62,2.53,2.59,25408,0
2012-01-09,2.55,2.62,2.34,2.52,23472,0
2012-01-10,2.49,2.6,2.49,2.51,20206,0
2012-01-11,2.6,2.73,2.6,2.6,10850,0
2012-01-12,2.63,2.7,2.63,2.66,32000,0
2012-01-13,2.65,2.7,2.65,2.65,25945,0
2012-01-17,2.64,2.95,2.64,2.69,29775,0
2012-01-18,2.7,2.79,2.65,2.79,28807,0
2012-01-19,2.82,2.99,2.82,2.91,51848,0
2012-01-20,3.23,3.23,2.85,3,301892,0
2012-01-23,3.1,3.1,2.85,2.88,73469,0
2012-01-24,2.89,2.97,2.87,2.88,80657,0
2012-01-25,2.9,2.93,2.84,2.89,55543,0
2012-01-26,2.89,2.92,2.88,2.91,30157,0
2012-01-27,2.86,3.11,2.66,2.8,22452,0
2012-01-30,2.8,2.82,2.79,2.79,12455,0
2012-01-31,2.77,2.77,2.6,2.64,50321,0
2012-02-01,2.65,2.7,2.56,2.66,18595,0
2012-02-02,2.69,2.76,2.69,2.75,27724,0
2012-02-03,2.77,2.8,2.72,2.74,32300,0
2012-02-06,2.75,2.82,2.75,2.77,29723,0
2012-02-07,2.79,2.97,2.79,2.95,30769,0
2012-02-08,2.88,2.9,2.7,2.85,28423,0
2012-02-09,2.84,2.92,2.66,2.74,29525,0
2012-02-10,2.72,2.75,2.69,2.73,45968,0
2012-02-13,2.76,2.87,2.73,2.85,123900,0
2012-02-14,2.9,2.9,2.81,2.86,15800,0
2012-02-15,2.84,2.93,2.8,2.84,21100,0
2012-02-16,2.85,2.94,2.85,2.9,15085,0
2012-02-17,2.94,2.94,2.91,2.94,18300,0
2012-02-21,2.91,2.97,2.77,2.94,41736,0
2012-02-22,2.95,2.99,2.95,2.96,29108,0
2012-02-23,2.94,3,2.94,3,14765,0
2012-02-24,2.99,3,2.94,2.96,17601,0
2012-02-27,2.96,2.96,2.92,2.92,2464,0
2012-02-28,2.92,2.97,2.91,2.93,6340,0
2012-02-29,2.93,2.96,2.93,2.95,3100,0
2012-03-01,2.95,3.07,2.95,2.97,41598,0
2012-03-02,3,3.03,2.97,3.03,11518,0
2012-03-05,3,3.02,2.96,3,12791,0
2012-03-06,3,3,2.88,2.94,7463,0
2012-03-07,2.93,2.95,2.93,2.95,4000,0
2012-03-08,2.92,2.93,2.88,2.92,11255,0
2012-03-09,2.92,3.02,2.9,2.98,12000,0
2012-03-12,2.99,3.03,2.98,3.02,25629,0
2012-03-13,2.98,2.98,2.79,2.9,17627,0
2012-03-14,2.88,2.93,2.85,2.9,10237,0
2012-03-15,2.9,2.92,2.88,2.89,8100,0
2012-03-16,2.86,2.92,2.76,2.76,20413,0
2012-03-19,2.78,2.82,2.75,2.8,18600,0
2012-03-20,2.75,2.77,2.73,2.74,23800,0
2012-03-21,2.73,2.73,2.58,2.58,50243,0
2012-03-22,2.59,2.59,2.45,2.58,139125,0
2012-03-23,2.58,2.71,2.5,2.63,123240,0
2012-03-26,2.59,2.75,2.56,2.65,43235,0
2012-03-27,2.62,2.65,2.6,2.62,11800,0
2012-03-28,3.28,3.28,2.54,2.59,39337,0
2012-03-29,2.6,2.62,2.59,2.62,8900,0
2012-03-30,2.62,2.7,2.62,2.7,10000,0
2012-04-02,2.62,2.66,2.62,2.64,7353,0
2012-04-03,2.63,2.65,2.6,2.6,7100,0
2012-04-04,2.59,2.59,2.55,2.55,3375,0
2012-04-05,2.54,2.55,2.52,2.55,4688,0
2012-04-09,2.52,2.52,2.5,2.5,11230,0
2012-04-10,2.5,2.5,2.45,2.45,5700,0
2012-04-11,2.5,2.52,2.49,2.49,2600,0
2012-04-12,2.45,2.56,2.45,2.54,33711,0
2012-04-13,2.51,2.51,2.5,2.5,14374,0
2012-04-16,2.51,2.51,2.25,2.26,56235,0
2012-04-17,2.35,2.45,2.35,2.45,39654,0
2012-04-18,2.47,2.47,2.39,2.43,12105,0
2012-04-19,2.41,2.41,2.41,2.41,10575,0
2012-04-20,2.4,2.4,2.27,2.27,70095,0
2012-04-23,2.21,2.24,2.16,2.16,13625,0
2012-04-24,2.15,2.36,2.07,2.32,129351,0
2012-04-25,2.31,2.35,2.29,2.35,29293,0
2012-04-26,2.44,2.44,2.35,2.38,23900,0
2012-04-27,2.37,2.37,2.31,2.34,3700,0
2012-04-30,2.37,2.37,2.28,2.32,10913,0
2012-05-01,2.3,2.32,2.21,2.32,10913,0
2012-05-02,2.29,2.32,2.28,2.32,12400,0
2012-05-03,2.3,2.32,2.28,2.28,6979,0
2012-05-04,2.24,2.29,2.09,2.29,56965,0
2012-05-07,2.28,2.28,2.2,2.25,14220,0
2012-05-08,2.19,2.27,2.19,2.25,11910,0
2012-05-09,2.22,2.29,2.2,2.29,11101,0
2012-05-10,2.29,2.4,2.29,2.37,10553,0
2012-05-11,2.25,2.44,2.25,2.42,37750,0
2012-05-14,2.4,2.4,2.35,2.35,9705,0
2012-05-15,2.35,2.36,2.3,2.3,10608,0
2012-05-16,2.33,2.41,2.2,2.2,12469,0
2012-05-17,2.22,2.35,2.19,2.35,10565,0
2012-05-18,2.36,2.39,2.3,2.3,13643,0
2012-05-21,2.28,2.29,2.28,2.29,3900,0
2012-05-22,2.28,2.28,2.19,2.19,10350,0
2012-05-23,2.16,2.23,2.09,2.19,12700,0
2012-05-24,2.21,2.33,2.21,2.33,4035,0
2012-05-25,2.28,2.28,2.16,2.23,7225,0
2012-05-29,2.24,2.24,2.2,2.2,15000,0
2012-05-30,2.19,2.19,2.17,2.17,2325,0
2012-05-31,2.2,2.2,2.05,2.05,5160,0
2012-06-01,2.01,2.1,2.01,2.08,8427,0
2012-06-04,2.11,2.16,2.11,2.12,5669,0
2012-06-05,2.13,2.14,2.03,2.03,9938,0
2012-06-06,2.06,2.12,2,2.12,154921,0
2012-06-07,2.15,2.18,2,2.18,14067,0
2012-06-08,2.17,2.2,2.17,2.2,8557,0
2012-06-11,2.2,2.2,2.13,2.19,7739,0
2012-06-12,2.15,2.2,2.15,2.17,4734,0
2012-06-13,2.19,2.2,2.14,2.14,10344,0
2012-06-14,2.17,2.2,2.15,2.2,94369,0
2012-06-15,2.22,2.29,2.12,2.29,11682,0
2012-06-18,2.24,2.24,2.15,2.19,8839,0
2012-06-19,2.19,2.26,2.19,2.26,7315,0
2012-06-20,2.25,2.3,2.25,2.3,20547,0
2012-06-21,2.28,2.28,2,2.12,39056,0
2012-06-22,2.07,2.4,2.07,2.4,140370,0
2012-06-25,2.3,2.39,2.18,2.26,6155,0
2012-06-26,2.3,2.4,2.27,2.3,11783,0
2012-06-27,2.27,2.27,2.15,2.15,2550,0
2012-06-28,2.2,2.2,2.15,2.15,460,0
2012-06-29,2.18,2.25,2.05,2.11,42602,0
2012-07-02,2.16,2.19,2.13,2.19,6473,0
2012-07-03,2.15,2.18,2.05,2.1,10200,0
2012-07-05,2.1,2.13,2.1,2.13,2350,0
2012-07-06,2.11,2.11,1.97,2.05,4005,0
2012-07-09,2.08,2.11,2.08,2.1,600,0
2012-07-10,2.11,2.12,2.05,2.08,53635,0
2012-07-11,2.07,2.15,2.07,2.15,24271,0
2012-07-12,2.15,2.15,2.09,2.15,20718,0
2012-07-13,2.15,2.15,1.94,2.11,30465,0
2012-07-16,2.1,2.15,2.1,2.15,1600,0
2012-07-17,2.16,2.22,2.15,2.22,7200,0
2012-07-18,2.18,2.21,2.15,2.17,9720,0
2012-07-19,2.15,2.28,2.01,2.08,37991,0
2012-07-20,2.05,2.23,2.05,2.22,6299,0
2012-07-23,2.24,2.24,2.12,2.21,4125,0
2012-07-24,2.18,2.21,2.17,2.18,9934,0
2012-07-25,2.17,2.18,2.1,2.14,3730,0
2012-07-26,2.23,2.25,2.2,2.22,14900,0
2012-07-27,2.19,2.3,2.17,2.3,22140,0
2012-07-30,2.27,2.27,2.18,2.23,2226,0
2012-07-31,2.25,2.3,2.25,2.3,2123,0
2012-08-01,2.27,2.34,2.21,2.34,8768,0
2012-08-02,2.28,2.28,2.28,2.28,842,0
2012-08-03,2.3,2.34,2.28,2.31,11923,0
2012-08-06,2.34,2.34,2.25,2.25,7856,0
2012-08-07,2.2,2.25,2,2.25,14496,0
2012-08-08,2.24,2.24,2.17,2.2,2700,0
2012-08-09,2.21,2.25,2.08,2.13,11719,0
2012-08-10,2.21,2.25,2.09,2.1,6312,0
2012-08-13,2.1,2.2,2.08,2.13,8751,0
2012-08-14,2.15,2.2,2.03,2.1,10666,0
2012-08-15,2.07,2.16,2.07,2.16,930,0
2012-08-16,2.18,2.18,2.13,2.17,4507,0
2012-08-17,2.17,2.2,2.14,2.14,6700,0
2012-08-20,2.16,2.16,2.1,2.1,3850,0
2012-08-21,2.12,2.21,2.12,2.16,8354,0
2012-08-23,2.18,2.23,2.18,2.22,6580,0
2012-08-24,2.15,2.15,2,2.15,2239,0
2012-08-27,2.14,2.22,2.14,2.16,7354,0
2012-08-28,2.1,2.2,2.04,2.16,3950,0
2012-08-29,2.16,2.2,2.15,2.2,11072,0
2012-08-30,2.15,2.15,2.15,2.15,357,0
2012-08-31,2.17,2.18,2.13,2.15,6747,0
2012-09-04,2.15,2.16,2.03,2.09,4200,0
2012-09-05,2.12,2.12,2.08,2.08,1203,0
2012-09-06,2.07,2.18,2.07,2.15,8449,0
2012-09-07,2.13,2.13,2.1,2.1,2503,0
2012-09-10,2.08,2.1,2.06,2.06,15012,0
2012-09-11,2.09,2.1,2.09,2.1,3100,0
2012-09-12,2.09,2.19,2.09,2.19,6200,0
2012-09-13,2.2,2.2,2.14,2.16,17091,0
2012-09-14,2.18,2.2,2.18,2.18,7575,0
2012-09-17,2.17,2.2,2.15,2.2,7500,0
2012-09-18,2.18,2.19,2.16,2.19,10800,0
2012-09-19,2.16,2.16,1.96,2.1,11389,0
2012-09-20,2.1,2.1,2.1,2.1,1950,0
2012-09-21,2.12,2.18,2.12,2.14,913,0
2012-09-24,2.12,2.17,2.12,2.16,2402,0
2012-09-25,2.16,2.16,2.04,2.11,17558,0
2012-09-26,2.08,2.08,2.07,2.07,1200,0
2012-09-27,2.04,2.1,2.02,2.1,9614,0
2012-09-28,2.02,2.13,2.02,2.12,13900,0
2012-10-01,2.14,2.14,2.08,2.08,8500,0
2012-10-02,2.1,2.12,1.86,2.12,18900,0
2012-10-03,2.11,2.11,2.09,2.09,4100,0
2012-10-04,2.09,2.09,2,2.08,21500,0
2012-10-05,2.07,2.11,2.07,2.1,5200,0
2012-10-08,2.12,2.17,2.11,2.17,7350,0
2012-10-09,2.19,2.21,2.17,2.2,10710,0
2012-10-10,2.22,2.25,2.19,2.25,18680,0
2012-10-11,2.27,2.27,2.2,2.25,6696,0
2012-10-12,2.25,2.26,2.23,2.25,7461,0
2012-10-15,2.25,2.29,2.24,2.25,11300,0
2012-10-16,2.24,2.25,2.22,2.25,9921,0
2012-10-17,2.25,2.25,2.24,2.25,6437,0
2012-10-18,2.25,2.26,2.23,2.25,21324,0
2012-10-19,2.25,2.25,2.2,2.25,7308,0
2012-10-22,2.21,2.21,2.14,2.14,3050,0
2012-10-23,2.13,2.16,2.1,2.11,5500,0
2012-10-24,2.15,2.15,2.06,2.06,2810,0
2012-10-25,2.1,2.16,2.07,2.09,5380,0
2012-10-26,2.11,2.14,2,2,32029,0
2012-10-31,2.02,2.25,2,2.24,13794,0
2012-11-01,2.24,2.24,2.05,2.12,7713,0
2012-11-02,2.1,2.13,2.08,2.13,11730,0
2012-11-05,2.11,2.12,2.09,2.11,1600,0
2012-11-06,2.12,2.15,2.08,2.1,6716,0
2012-11-07,2.06,2.1,2.02,2.08,6681,0
2012-11-08,2.05,2.11,2.05,2.09,9050,0
2012-11-09,2.1,2.14,2.06,2.12,14860,0
2012-11-12,2.1,2.15,1.98,2.09,93410,0
2012-11-13,2.07,2.15,2.03,2.15,17416,0
2012-11-14,2.15,2.15,2.11,2.12,7700,0
2012-11-15,2.07,2.1,2.05,2.1,6525,0
2012-11-16,2.1,2.1,2.05,2.06,7300,0
2012-11-19,2.1,2.1,2.06,2.07,1931,0
2012-11-20,2.07,2.07,2.03,2.03,2650,0
2012-11-21,2,2.1,1.99,2.1,21100,0
2012-11-23,2.05,2.07,2.05,2.07,2729,0
2012-11-26,2.05,2.05,2.05,2.05,175,0
2012-11-27,2.02,2.05,2,2.02,15938,0
2012-11-28,1.99,2,1.93,2,8770,0
2012-11-29,2.02,2.06,1.87,2.06,8514,0
2012-11-30,1.98,2,1.96,1.97,40567,0
2012-12-03,1.96,1.96,1.91,1.95,1100,0
2012-12-04,1.96,2.05,1.96,1.96,7700,0
2012-12-05,2,2.01,1.79,1.79,36194,0
2012-12-06,1.82,1.86,1.78,1.86,50040,0
2012-12-07,1.83,1.97,1.7,1.96,67165,0
2012-12-10,1.97,1.99,1.85,1.94,9000,0
2012-12-11,1.96,1.96,1.94,1.95,798,0
2012-12-12,1.92,1.96,1.92,1.96,3650,0
2012-12-13,1.97,1.97,1.94,1.94,2908,0
2012-12-14,1.95,1.99,1.95,1.96,2906,0
2012-12-17,1.99,1.99,1.95,1.97,1950,0
2012-12-18,1.93,2.03,1.92,2.03,6250,0
2012-12-19,2.03,2.03,1.95,1.95,3900,0
2012-12-20,1.94,1.99,1.92,1.96,53925,0
2012-12-21,1.93,1.96,1.84,1.84,42865,0
2012-12-24,1.87,1.89,1.84,1.89,2449,0
2012-12-26,1.89,2.02,1.89,2.02,2674,0
2012-12-27,1.98,2,1.96,2,1876,0
2012-12-28,1.99,2.02,1.97,2.01,10938,0
2012-12-31,1.99,2,1.95,1.99,9175,0
2013-01-02,2.02,2.02,1.99,1.99,6600,0
2013-01-03,2,2,2,2,495,0
2013-01-04,2,2,1.87,2,7714,0
2013-01-07,2.02,2.02,2,2.01,4300,0
2013-01-08,1.98,2,1.98,2,5200,0
2013-01-09,2,2.01,2,2,2800,0
2013-01-10,2.01,2.02,2.01,2.02,4400,0
2013-01-11,1.98,2,1.97,1.98,5132,0
2013-01-14,1.98,2.01,1.98,2,21717,0
2013-01-15,1.96,1.96,1.94,1.96,9890,0
2013-01-16,1.95,2.01,1.95,1.96,2420,0
2013-01-17,1.98,2,1.98,2,1400,0
2013-01-18,1.98,1.98,1.94,1.94,500,0
2013-01-22,1.92,1.94,1.91,1.94,3551,0
2013-01-23,1.92,1.92,1.92,1.92,100,0
2013-01-24,1.87,1.92,1.81,1.9,27306,0
2013-01-25,1.93,1.93,1.92,1.92,2100,0
2013-01-29,1.94,1.94,1.94,1.94,6000,0
2013-01-30,1.9,1.9,1.87,1.87,3339,0
2013-01-31,1.86,1.9,1.85,1.9,11578,0
2013-02-04,1.9,1.9,1.86,1.86,3000,0
2013-02-05,1.85,1.85,1.82,1.82,1580,0
2013-02-06,1.84,1.85,1.82,1.82,14000,0
2013-02-07,1.82,1.82,1.77,1.77,7325,0
2013-02-08,1.76,1.76,1.68,1.7,12450,0
2013-02-11,1.68,1.73,1.63,1.73,22912,0
2013-02-12,1.75,1.8,1.71,1.71,39107,0
2013-02-13,1.72,1.74,1.7,1.71,5875,0
2013-02-14,1.7,1.71,1.66,1.71,2608,0
2013-02-15,1.73,1.74,1.71,1.71,3400,0
2013-02-19,1.7,1.71,1.69,1.71,4063,0
2013-02-20,1.66,1.7,1.66,1.69,11270,0
2013-02-21,1.67,1.75,1.65,1.74,5686,0
2013-02-22,1.73,1.74,1.73,1.73,3960,0
2013-02-25,1.72,1.72,1.7,1.71,4900,0
2013-02-26,1.68,1.68,1.6,1.63,17500,0
2013-02-27,1.65,1.67,1.61,1.61,10613,0
2013-02-28,1.62,1.62,1.58,1.6,21914,0
2013-03-01,1.58,1.58,1.54,1.57,7394,0
2013-03-04,1.56,1.58,1.55,1.58,3750,0
2013-03-05,1.58,1.63,1.55,1.63,3073,0
2013-03-06,1.61,1.62,1.57,1.62,5594,0
2013-03-07,1.64,1.64,1.58,1.61,1100,0
2013-03-08,1.59,1.75,1.42,1.43,61691,0
2013-03-11,1.64,1.64,1.48,1.51,30313,0
2013-03-12,1.5,1.55,1.46,1.55,4402,0
2013-03-13,1.52,1.52,1.49,1.51,4500,0
2013-03-14,1.49,1.55,1.4,1.53,13262,0
2013-03-15,1.51,1.59,1.45,1.55,18759,0
2013-03-18,1.53,1.56,1.46,1.51,16662,0
2013-03-19,1.5,1.5,1.47,1.47,12400,0
2013-03-20,1.49,1.54,1.49,1.51,19753,0
2013-03-21,1.5,1.53,1.5,1.51,4200,0
2013-03-22,1.5,1.53,1.49,1.51,1400,0
2013-03-25,1.5,1.51,1.5,1.51,7450,0
2013-03-26,1.52,1.52,1.49,1.49,885,0
2013-03-27,1.47,1.59,1.37,1.52,73360,0
2013-03-28,1.5,1.56,1.42,1.47,35343,0
2013-04-01,1.44,1.44,1.42,1.42,200,0
2013-04-02,1.42,1.42,1.31,1.31,21742,0
2013-04-03,1.26,1.28,1.12,1.2,30802,0
2013-04-04,1.18,1.18,1.16,1.18,3025,0
2013-04-05,1.17,1.39,1.14,1.14,23858,0
2013-04-08,1.15,1.19,1.13,1.17,20725,0
2013-04-09,1.16,1.16,0.98,1.11,4020,0
2013-04-10,1.11,1.11,1.05,1.07,24070,0
2013-04-11,1.05,1.05,0.99,1,14940,0
2013-04-12,0.98,1.07,0.98,1.07,31144,0
2013-04-15,1.06,1.1,1.02,1.08,11610,0
2013-04-16,1.08,1.08,0.99,1.07,313431,0
2013-04-17,1.03,1.04,1.03,1.04,1500,0
2013-04-18,1.03,1.05,1.03,1.05,1234,0
2013-04-19,1.04,1.1,1.04,1.07,10000,0
2013-04-22,1.08,1.08,1.02,1.02,1225,0
2013-04-23,1.04,1.07,1,1,19243,0
2013-04-24,1.02,1.02,0.98,0.98,9443,0
2013-04-25,1,1.04,0.97,1.02,13600,0
2013-04-26,1.04,1.04,0.98,0.99,19804,0
2013-04-29,0.99,1.05,0.97,1.04,12468,0
2013-04-30,1.02,1.03,1.01,1.02,2160,0
2013-05-02,1.01,1.05,1,1.02,8295,0
2013-05-03,1.03,1.03,1,1.01,8520,0
2013-05-06,1.01,1.01,1.01,1.01,1900,0
2013-05-07,1,1,0.93,0.99,5769,0
2013-05-08,0.97,0.99,0.97,0.97,6650,0
2013-05-09,0.92,0.98,0.92,0.98,6420,0
2013-05-10,0.99,1.05,0.99,1.05,8826,0
2013-05-13,1.1,1.15,1,1,20022,0
2013-05-14,1.02,1.04,1,1,7545,0
2013-05-15,0.99,1,0.91,1,6913,0
2013-05-16,1,1,1,1,1700,0
2013-05-17,0.98,0.98,0.92,0.94,68045,0
2013-05-20,0.96,1,0.94,1,16836,0
2013-05-21,1,1.03,0.98,0.98,8450,0
2013-05-22,0.99,1.02,0.98,0.99,1870,0
2013-05-23,0.96,0.98,0.94,0.96,12270,0
2013-05-24,0.94,0.97,0.93,0.97,9100,0
2013-05-28,0.94,0.94,0.91,0.91,12965,0
2013-05-29,0.92,0.96,0.92,0.93,17395,0
2013-05-30,0.95,0.95,0.95,0.95,100,0
2013-05-31,0.97,0.97,0.95,0.96,7100,0
2013-06-03,0.95,0.95,0.9,0.9,21033,0
2013-06-04,0.9,0.9,0.9,0.9,3046,0
2013-06-05,0.9,0.9,0.88,0.9,7975,0
2013-06-07,0.9,0.9,0.89,0.89,16236,0
2013-06-10,0.89,0.89,0.85,0.89,11528,0
2013-06-11,0.87,0.9,0.87,0.9,23500,0
2013-06-12,0.9,0.9,0.89,0.89,10820,0
2013-06-13,0.89,0.9,0.85,0.9,14216,0
2013-06-14,0.9,0.91,0.9,0.91,4399,0
2013-06-17,0.89,0.93,0.85,0.89,12485,0
2013-06-18,0.9,0.92,0.86,0.9,14661,0
2013-06-19,0.9,0.9,0.88,0.88,1700,0
2013-06-20,0.9,0.92,0.87,0.92,6266,0
2013-06-21,0.9,0.93,0.87,0.93,10268,0
2013-06-24,0.93,0.93,0.89,0.89,1300,0
2013-06-25,0.9,0.93,0.89,0.89,3000,0
2013-06-27,0.87,0.9,0.85,0.9,2311,0
2013-06-28,0.89,0.9,0.68,0.68,152547,0
2013-07-01,0.7,0.77,0.7,0.73,51901,0
2013-07-02,0.74,0.74,0.73,0.74,11695,0
2013-07-03,0.73,0.76,0.65,0.75,37013,0
2013-07-05,0.77,0.8,0.76,0.8,11338,0
2013-07-08,0.83,0.83,0.78,0.8,12537,0
2013-07-09,0.81,0.83,0.81,0.83,1900,0
2013-07-10,0.84,0.88,0.83,0.86,32284,0
2013-07-11,0.87,0.88,0.86,0.87,3561,0
2013-07-15,0.89,0.92,0.89,0.92,6800,0
2013-07-16,0.89,0.91,0.83,0.91,11993,0
2013-07-17,0.9,0.98,0.9,0.93,13725,0
2013-07-18,0.93,0.93,0.93,0.93,734,0
2013-07-19,0.94,0.94,0.88,0.89,5005,0
2013-07-22,0.87,0.94,0.81,0.92,11624,0
2013-07-23,0.95,0.96,0.95,0.96,2400,0
2013-07-24,0.95,0.96,0.95,0.96,7600,0
2013-07-25,0.94,0.95,0.94,0.95,6611,0
2013-07-26,0.95,0.97,0.93,0.97,15185,0
2013-07-29,0.97,1,0.97,0.98,11935,0
2013-07-30,1,1,0.98,1,17610,0
2013-07-31,1,1,0.93,0.93,11420,0
2013-08-01,0.93,1.04,0.93,1.04,18405,0
2013-08-02,1,1.06,0.99,1.06,23400,0
2013-08-05,1.03,1.04,1,1.02,19308,0
2013-08-06,1.03,1.03,1,1,3100,0
2013-08-07,1,1.09,0.87,1,20800,0
2013-08-08,1.03,1.2,0.95,1.05,29776,0
2013-08-09,1.01,1.13,1.01,1.13,20298,0
2013-08-12,1.17,1.29,1.15,1.25,103748,0
2013-08-13,1.3,1.3,1.08,1.24,57200,0
2013-08-14,1.15,1.23,1.14,1.19,29382,0
2013-08-15,1.13,1.15,1.08,1.11,18405,0
2013-08-16,1.2,1.33,1.03,1.29,54876,0
2013-08-19,1.3,1.4,1.28,1.4,27261,0
2013-08-20,1.41,1.69,1.41,1.59,44060,0
2013-08-21,1.74,1.85,1.58,1.65,97209,0
2013-08-22,1.71,1.75,1.66,1.66,43889,0
2013-08-23,1.72,1.74,1.57,1.71,16664,0
2013-08-26,1.76,1.77,1.48,1.51,32280,0
2013-08-27,1.52,1.59,1.2,1.34,37629,0
2013-08-28,1.3,1.61,1.25,1.52,157850,0
2013-08-29,1.5,1.65,1.44,1.48,11163,0
2013-08-30,1.46,1.51,1.46,1.51,4603,0
2013-09-03,1.55,1.6,1.5,1.56,2108,0
2013-09-04,1.48,1.48,1.38,1.38,3940,0
2013-09-05,1.45,1.48,1.41,1.47,9152,0
2013-09-06,1.49,1.5,1.4,1.42,13022,0
2013-09-09,1.53,1.54,1.31,1.33,34900,0
2013-09-10,1.45,1.55,1.29,1.55,42731,0
2013-09-11,1.49,1.49,1.37,1.44,22044,0
2013-09-12,1.5,1.5,1.34,1.38,6500,0
2013-09-13,1.35,1.4,1.26,1.37,49134,0
2013-09-16,1.39,1.39,1.3,1.3,14323,0
2013-09-17,1.28,1.34,1.26,1.34,10163,0
2013-09-18,1.34,1.4,1.27,1.4,20225,0
2013-09-19,1.36,1.4,1.3,1.32,8947,0
2013-09-20,1.32,1.6,1.22,1.6,35174,0
2013-09-23,1.53,1.53,1.33,1.38,34944,0
2013-09-24,1.4,1.4,1.37,1.37,8930,0
2013-09-25,1.39,1.39,1.31,1.38,15131,0
2013-09-26,1.31,1.4,1.31,1.31,39468,0
2013-09-27,1.32,1.4,1.26,1.36,100425,0
2013-09-30,1.33,1.39,1.33,1.34,3700,0
2013-10-01,1.29,1.36,1.24,1.3,8938,0
2013-10-02,1.29,1.31,1.29,1.31,2200,0
2013-10-03,1.37,1.37,1.37,1.37,500,0
2013-10-04,1.37,1.39,1.36,1.39,2095,0
2013-10-07,1.31,1.39,1.31,1.39,4874,0
2013-10-08,1.32,1.36,1.28,1.35,23040,0
2013-10-09,1.28,1.4,1.23,1.35,8420,0
2013-10-10,1.29,1.38,1.29,1.36,13000,0
2013-10-11,1.35,1.35,1.32,1.33,7706,0
2013-10-14,1.32,1.37,1.32,1.33,43379,0
2013-10-15,1.32,1.39,1.27,1.35,39130,0
2013-10-16,1.35,1.4,1.3,1.35,16885,0
2013-10-17,1.36,1.45,1.35,1.39,60704,0
2013-10-18,1.36,1.42,1.35,1.36,8225,0
2013-10-21,1.35,1.45,1.35,1.43,151210,0
2013-10-22,1.43,1.45,1.39,1.42,43563,0
2013-10-23,1.42,1.45,1.42,1.44,53981,0
2013-10-24,1.44,1.44,1.42,1.42,11450,0
2013-10-25,1.4,1.4,1.36,1.39,13804,0
2013-10-28,1.39,1.43,1.36,1.38,70154,0
2013-10-29,1.47,1.47,1.42,1.42,14900,0
2013-10-30,1.4,1.4,1.36,1.4,4986,0
2013-10-31,1.42,1.44,1.37,1.37,1200,0
2013-11-01,1.36,1.39,1.36,1.38,10566,0
2013-11-04,1.4,1.4,1.37,1.37,1350,0
2013-11-05,1.36,1.36,1.27,1.36,10558,0
2013-11-06,1.31,1.36,1.27,1.36,8427,0
2013-11-07,1.31,1.33,1.3,1.33,10600,0
2013-11-08,1.33,1.47,1.28,1.47,235775,0
2013-11-11,1.45,1.47,1.36,1.4,24817,0
2013-11-12,1.42,1.44,1.37,1.37,9152,0
2013-11-13,1.38,1.42,1.35,1.42,12325,0
2013-11-14,1.42,1.42,1.4,1.4,2309,0
2013-11-15,1.42,1.42,1.39,1.39,7128,0
2013-11-18,1.41,1.47,1.33,1.46,194749,0
2013-11-19,1.46,1.54,1.44,1.52,113811,0
2013-11-20,1.52,1.53,1.33,1.47,122699,0
2013-11-21,1.47,1.49,1.41,1.49,9776,0
2013-11-22,1.47,1.5,1.4,1.5,41396,0
2013-11-25,1.43,1.45,1.27,1.34,48377,0
2013-11-26,1.36,1.38,1.31,1.34,22670,0
2013-11-27,1.34,1.42,1.34,1.41,22880,0
2013-11-29,1.41,1.46,1.4,1.46,9700,0
2013-12-02,1.45,1.45,1.38,1.4,36200,0
2013-12-03,1.4,1.4,1.32,1.37,32302,0
2013-12-04,1.35,1.35,1.3,1.33,17862,0
2013-12-05,1.31,1.36,1.27,1.34,21238,0
2013-12-06,1.4,1.4,1.3,1.35,25700,0
2013-12-09,1.28,1.39,1.27,1.34,8490,0
2013-12-10,1.28,1.38,1.28,1.38,4743,0
2013-12-11,1.28,1.41,1.28,1.38,17371,0
2013-12-12,1.27,1.36,1.27,1.35,23243,0
2013-12-13,1.39,1.4,1.27,1.34,71419,0
2013-12-16,1.31,1.4,1.31,1.37,57474,0
2013-12-17,1.39,1.41,1.32,1.34,48340,0
2013-12-18,1.35,1.38,1.3,1.36,31485,0
2013-12-19,1.34,1.4,1.3,1.39,20341,0
2013-12-20,1.39,1.4,1.3,1.35,14321,0
2013-12-23,1.25,1.39,1.25,1.35,32922,0
2013-12-24,1.3,1.35,1.27,1.32,10651,0
2013-12-26,1.31,1.37,1.3,1.37,30255,0
2013-12-27,1.36,1.36,1.33,1.33,506,0
2013-12-30,1.33,1.33,1.33,1.33,8842,0
2013-12-31,1.33,1.38,1.31,1.38,36370,0
2014-01-02,1.34,1.35,1.34,1.34,11051,0
2014-01-03,1.33,1.35,1.33,1.33,2237,0
2014-01-06,1.36,1.36,1.28,1.31,20480,0
2014-01-07,1.35,1.37,1.28,1.33,11957,0
2014-01-08,1.32,1.32,1.29,1.31,13002,0
2014-01-09,1.38,1.38,1.28,1.33,4925,0
2014-01-10,1.25,1.37,1.23,1.36,14000,0
2014-01-13,1.37,1.39,1.35,1.39,58731,0
2014-01-14,1.36,1.41,1.36,1.39,23342,0
2014-01-15,1.39,1.4,1.37,1.4,8669,0
2014-01-16,1.38,1.48,1.37,1.42,161993,0
2014-01-17,1.46,1.59,1.41,1.47,342195,0
2014-01-21,1.52,1.52,1.46,1.48,35585,0
2014-01-22,1.48,1.5,1.35,1.47,72405,0
2014-01-23,1.43,1.44,1.35,1.38,25789,0
2014-01-24,1.38,1.45,1.36,1.44,40568,0
2014-01-27,1.39,1.4,1.35,1.35,9570,0
2014-01-28,1.35,1.42,1.3,1.39,10682,0
2014-01-29,1.35,1.41,1.26,1.41,36800,0
2014-01-30,1.39,1.4,1.39,1.39,5750,0
2014-01-31,1.41,1.41,1.37,1.41,24400,0
2014-02-03,1.4,1.41,1.36,1.41,13955,0
2014-02-04,1.39,1.39,1.33,1.39,4289,0
2014-02-05,1.39,1.39,1.36,1.38,5095,0
2014-02-06,1.39,1.39,1.37,1.37,5734,0
2014-02-07,1.36,1.41,1.36,1.41,30592,0
2014-02-10,1.41,1.49,1.39,1.39,12427,0
2014-02-11,1.41,1.44,1.39,1.42,6963,0
2014-02-12,1.4,1.44,1.4,1.43,11415,0
2014-02-13,1.41,1.41,1.35,1.41,27085,0
2014-02-14,1.41,1.43,1.41,1.41,12476,0
2014-02-18,1.39,1.4,1.31,1.39,8035,0
2014-02-19,1.34,1.38,1.32,1.38,16911,0
2014-02-20,1.37,1.4,1.32,1.4,43653,0
2014-02-21,1.39,1.39,1.33,1.38,48100,0
2014-02-24,1.38,1.44,1.34,1.43,142526,0
2014-02-25,1.45,1.45,1.33,1.39,156200,0
2014-02-26,1.46,1.46,1.36,1.36,33058,0
2014-02-27,1.41,1.42,1.34,1.35,21010,0
2014-02-28,1.39,1.4,1.34,1.34,23075,0
2014-03-03,1.42,1.43,1.33,1.42,25840,0
2014-03-04,1.36,1.39,1.36,1.39,16817,0
2014-03-05,1.35,1.4,1.33,1.4,15405,0
2014-03-06,1.36,1.41,1.36,1.39,11743,0
2014-03-07,1.38,1.66,1.31,1.66,142406,0
2014-03-10,1.65,1.75,1.46,1.65,460938,0
2014-03-11,1.63,1.66,1.5,1.66,67851,0
2014-03-12,1.61,1.68,1.6,1.65,39970,0
2014-03-13,1.66,1.75,1.65,1.71,61647,0
2014-03-14,1.72,1.81,1.71,1.76,36739,0
2014-03-17,1.72,1.72,1.65,1.69,52655,0
2014-03-18,1.65,1.75,1.65,1.75,24124,0
2014-03-19,1.7,2.03,1.7,1.92,254125,0
2014-03-20,1.87,1.97,1.79,1.89,54335,0
2014-03-21,1.82,1.98,1.82,1.9,44827,0
2014-03-24,1.83,1.89,1.67,1.89,29822,0
2014-03-25,1.88,1.92,1.74,1.81,36087,0
2014-03-26,1.78,1.78,1.75,1.78,16100,0
2014-03-27,1.74,1.75,1.63,1.7,25561,0
2014-03-28,1.72,1.72,1.61,1.72,22362,0
2014-03-31,1.69,1.69,1.63,1.68,20119,0
2014-04-01,1.67,1.74,1.62,1.63,41074,0
2014-04-02,1.66,1.7,1.65,1.66,12554,0
2014-04-03,1.66,1.67,1.63,1.67,14803,0
2014-04-04,1.65,1.67,1.63,1.67,5165,0
2014-04-07,1.68,1.68,1.64,1.64,19900,0
2014-04-08,1.66,1.66,1.64,1.64,5200,0
2014-04-09,1.64,1.64,1.61,1.61,3233,0
2014-04-10,1.61,1.62,1.58,1.58,11178,0
2014-04-11,1.58,1.64,1.58,1.58,400,0
2014-04-14,1.45,1.6,1.45,1.47,36810,0
2014-04-15,1.51,1.58,1.4,1.58,41147,0
2014-04-16,1.54,1.56,1.48,1.5,18662,0
2014-04-17,1.45,1.53,1.4,1.49,23014,0
2014-04-21,1.46,1.5,1.41,1.49,26176,0
2014-04-22,1.58,1.59,1.47,1.59,40746,0
2014-04-23,1.6,1.62,1.55,1.55,5977,0
2014-04-24,1.46,1.59,1.46,1.57,30540,0
2014-04-25,1.5,1.56,1.44,1.53,74498,0
2014-04-28,1.57,1.57,1.45,1.45,6250,0
2014-04-29,1.45,1.5,1.43,1.49,4375,0
2014-04-30,1.49,1.56,1.45,1.56,113747,0
2014-05-01,1.55,1.75,1.55,1.7,149044,0
2014-05-02,1.74,1.74,1.53,1.65,20318,0
2014-05-05,1.73,1.73,1.68,1.69,3144,0
2014-05-06,1.7,1.81,1.65,1.78,161444,0
2014-05-07,1.73,1.79,1.69,1.72,49378,0
2014-05-08,1.7,1.79,1.68,1.75,40750,0
2014-05-09,1.75,1.75,1.69,1.7,820,0
2014-05-12,1.7,1.75,1.68,1.71,6476,0
2014-05-13,1.69,1.7,1.65,1.67,11349,0
2014-05-14,1.65,1.67,1.53,1.54,31854,0
2014-05-15,1.58,1.58,1.5,1.53,13364,0
2014-05-16,1.56,1.7,1.53,1.69,31680,0
2014-05-19,1.68,1.68,1.57,1.57,26939,0
2014-05-20,1.67,1.67,1.51,1.59,31500,0
2014-05-21,1.51,1.63,1.51,1.6,4400,0
2014-05-22,1.57,1.64,1.48,1.64,36522,0
2014-05-23,1.6,1.6,1.58,1.6,5262,0
2014-05-27,1.6,1.6,1.59,1.6,1487,0
2014-05-28,1.6,1.6,1.58,1.58,6200,0
2014-05-29,1.57,1.57,1.49,1.55,6534,0
2014-05-30,1.52,1.56,1.41,1.45,118631,0
2014-06-02,1.62,1.62,1.54,1.55,2033,0
2014-06-03,1.52,1.53,1.48,1.53,56073,0
2014-06-04,1.51,1.51,1.45,1.48,4952,0
2014-06-05,1.47,1.48,1.42,1.47,5006,0
2014-06-06,1.47,1.48,1.46,1.46,4587,0
2014-06-09,1.47,1.51,1.41,1.51,73827,0
2014-06-10,1.5,1.55,1.46,1.55,44800,0
2014-06-11,1.56,1.56,1.47,1.49,21411,0
2014-06-12,1.55,1.55,1.45,1.55,44421,0
2014-06-13,1.55,1.55,1.49,1.55,25393,0
2014-06-16,1.47,1.55,1.44,1.48,67561,0
2014-06-17,1.47,1.48,1.42,1.47,58058,0
2014-06-18,1.44,1.52,1.42,1.5,46138,0
2014-06-19,1.43,1.5,1.4,1.5,31515,0
2014-06-20,1.42,1.49,1.35,1.35,90541,0
2014-06-23,1.48,1.5,1.33,1.48,77925,0
2014-06-24,1.39,1.53,1.39,1.45,28963,0
2014-06-25,1.42,1.5,1.41,1.46,20448,0
2014-06-26,1.46,1.5,1.4,1.46,47850,0
2014-06-27,1.45,1.52,1.45,1.49,51431,0
2014-06-30,1.46,1.58,1.46,1.5,38337,0
2014-07-01,1.45,1.52,1.45,1.48,16000,0
2014-07-02,1.46,1.5,1.45,1.47,20300,0
2014-07-03,1.49,1.62,1.44,1.59,42264,0
2014-07-07,1.52,1.56,1.46,1.5,10621,0
2014-07-08,1.48,1.55,1.44,1.52,12481,0
2014-07-09,1.45,1.52,1.44,1.44,21598,0
2014-07-10,1.43,1.44,1.41,1.42,9818,0
2014-07-11,1.4,1.5,1.4,1.41,7810,0
2014-07-14,1.4,1.51,1.35,1.41,21484,0
2014-07-15,1.38,1.4,1.34,1.36,42494,0
2014-07-16,1.33,1.35,1.28,1.33,25510,0
2014-07-17,1.36,1.38,1.31,1.35,16650,0
2014-07-18,1.32,1.37,1.3,1.36,3379,0
2014-07-21,1.31,1.38,1.31,1.38,5807,0
2014-07-22,1.37,1.37,1.33,1.36,9625,0
2014-07-23,1.32,1.36,1.32,1.36,1660,0
2014-07-24,1.32,1.37,1.32,1.36,8195,0
2014-07-25,1.37,1.38,1.36,1.37,3093,0
2014-07-28,1.36,1.36,1.31,1.34,13725,0
2014-07-29,1.33,1.34,1.33,1.34,16050,0
2014-07-30,1.33,1.36,1.32,1.35,17920,0
2014-07-31,1.29,1.38,1.28,1.38,13731,0
2014-08-01,1.35,1.35,1.34,1.35,1437,0
2014-08-04,1.34,1.35,1.32,1.35,6225,0
2014-08-05,1.32,1.35,1.32,1.34,2000,0
2014-08-06,1.34,1.35,1.33,1.34,5843,0
2014-08-07,1.35,1.35,1.3,1.31,8300,0
2014-08-08,1.34,1.34,1.3,1.3,11261,0
2014-08-11,1.3,1.31,1.3,1.31,11280,0
2014-08-12,1.29,1.31,1.29,1.31,9613,0
2014-08-13,1.3,1.32,1.3,1.3,9643,0
2014-08-14,1.3,1.32,1.3,1.3,2200,0
2014-08-15,1.3,1.32,1.3,1.31,32081,0
2014-08-18,1.25,1.3,1.25,1.3,12826,0
2014-08-19,1.28,1.32,1.28,1.31,26799,0
2014-08-20,1.3,1.32,1.28,1.3,49627,0
2014-08-21,1.29,1.32,1.29,1.3,27568,0
2014-08-22,1.32,1.32,1.3,1.3,31477,0
2014-08-25,1.29,1.3,1.29,1.29,13013,0
2014-08-26,1.31,1.32,1.29,1.29,2552,0
2014-08-27,1.3,1.3,1.3,1.3,5130,0
2014-08-28,1.3,1.32,1.25,1.32,25765,0
2014-08-29,1.31,1.31,1.3,1.3,12041,0
2014-09-02,1.29,1.3,1.29,1.3,21119,0
2014-09-03,1.32,1.34,1.25,1.33,95055,0
2014-09-04,2.04,2.04,1.27,1.38,142073,0
2014-09-05,1.38,1.38,1.3,1.36,189565,0
2014-09-08,1.35,1.36,1.29,1.33,42493,0
2014-09-09,1.34,1.36,1.33,1.33,8782,0
2014-09-10,1.34,1.34,1.31,1.33,33897,0
2014-09-11,1.33,1.38,1.33,1.33,34033,0
2014-09-12,1.33,1.37,1.31,1.36,31295,0
2014-09-15,1.31,1.35,1.28,1.34,30128,0
2014-09-16,1.33,1.38,1.28,1.38,67768,0
2014-09-17,1.37,1.37,1.33,1.36,30328,0
2014-09-18,1.33,1.35,1.32,1.33,18638,0
2014-09-19,1.32,1.36,1.22,1.36,117796,0
2014-09-22,1.35,1.35,1.27,1.31,26206,0
2014-09-23,1.32,1.34,1.31,1.32,10505,0
2014-09-24,1.32,1.33,1.31,1.32,11534,0
2014-09-25,1.32,1.32,1.26,1.29,31000,0
2014-09-26,1.29,1.31,1.28,1.29,22981,0
2014-09-29,1.29,1.31,1.26,1.27,25359,0
2014-09-30,1.29,1.32,1.25,1.3,65445,0
2014-10-01,1.29,1.3,1.24,1.3,42877,0
2014-10-02,1.27,1.3,1.24,1.28,33015,0
2014-10-03,1.3,1.33,1.25,1.26,54286,0
2014-10-06,1.25,1.28,1.21,1.27,30124,0
2014-10-07,1.28,1.29,1.26,1.28,12823,0
2014-10-08,1.28,1.29,1.24,1.25,62412,0
2014-10-09,1.23,1.25,1.17,1.2,68100,0
2014-10-10,1.2,1.2,1.13,1.16,42001,0
2014-10-13,1.17,1.18,1.14,1.15,13207,0
2014-10-14,1.15,1.23,1.08,1.14,106166,0
2014-10-15,1.15,1.16,1.07,1.14,7125,0
2014-10-16,1.1,1.12,1.09,1.12,8753,0
2014-10-17,1.12,1.22,1.1,1.21,38322,0
2014-10-20,1.19,1.21,1.12,1.19,14705,0
2014-10-21,1.2,1.2,1.18,1.19,3669,0
2014-10-22,1.2,1.22,1.18,1.22,25516,0
2014-10-23,1.22,1.22,1.17,1.21,19000,0
2014-10-24,1.22,1.31,1.22,1.27,42184,0
2014-10-27,1.25,1.28,1.25,1.27,5700,0
2014-10-28,1.27,1.29,1.2,1.26,8200,0
2014-10-29,1.25,1.25,1.21,1.23,9400,0
2014-10-30,1.24,1.27,1.19,1.22,29691,0
2014-10-31,1.23,1.25,1.17,1.2,7100,0
2014-11-03,1.15,1.15,1.11,1.15,21100,0
2014-11-04,1.09,1.2,1.07,1.14,7504,0
2014-11-05,1.13,1.21,1.07,1.19,42121,0
2014-11-06,1.25,1.32,1.2,1.26,32175,0
2014-11-07,1.29,1.31,1.24,1.25,13422,0
2014-11-10,1.17,1.28,1.17,1.26,9701,0
2014-11-11,1.24,1.25,1.22,1.25,5096,0
2014-11-12,1.22,1.26,1.21,1.26,25327,0
2014-11-13,1.25,1.25,1.24,1.25,700,0
2014-11-14,1.26,1.28,1.21,1.26,28944,0
2014-11-17,1.24,1.26,1.16,1.25,68721,0
2014-11-18,1.23,1.37,1.2,1.32,158290,0
2014-11-19,1.31,1.33,1.3,1.3,2300,0
2014-11-20,1.29,1.33,1.25,1.28,34149,0
2014-11-21,1.25,1.25,1.24,1.24,800,0
2014-11-24,1.27,1.28,1.21,1.24,8400,0
2014-11-25,1.2,1.28,1.18,1.2,12440,0
2014-11-26,1.23,1.29,1.23,1.23,4346,0
2014-11-28,1.18,1.3,1.18,1.26,8548,0
2014-12-01,1.25,1.25,1.16,1.24,7297,0
2014-12-02,1.19,1.25,1.16,1.16,3740,0
2014-12-03,1.21,1.28,1.05,1.28,10521,0
2014-12-04,1.25,1.27,1.25,1.25,1475,0
2014-12-05,1.25,1.25,1.24,1.24,700,0
2014-12-08,1.2,1.2,1.16,1.2,3511,0
2014-12-09,1.2,1.21,1.18,1.19,7972,0
2014-12-10,1.18,1.19,1.16,1.17,16900,0
2014-12-11,1.19,1.2,1.15,1.18,10443,0
2014-12-12,1.17,1.2,1.17,1.2,869,0
2014-12-15,1.12,1.19,1.06,1.17,30937,0
2014-12-16,1.16,1.2,1.16,1.16,5257,0
2014-12-17,1.14,1.18,1.1,1.15,29838,0
2014-12-18,1.18,1.19,1.15,1.16,11160,0
2014-12-19,1.17,1.17,1.09,1.09,9780,0
2014-12-22,1.15,1.15,1.06,1.08,36611,0
2014-12-23,1.06,1.13,1.06,1.1,16922,0
2014-12-24,1.12,1.15,1.1,1.1,21902,0
2014-12-26,1.1,1.1,1.05,1.08,6145,0
2014-12-29,1.11,1.14,1.08,1.09,9027,0
2014-12-30,1.05,1.11,1.04,1.1,25568,0
2014-12-31,1.11,1.12,1.05,1.1,36836,0
2015-01-02,1.04,1.09,1.03,1.09,14175,0
2015-01-05,1.07,1.09,1.02,1.04,5525,0
2015-01-06,0.98,1.06,0.98,1.03,39023,0
2015-01-07,1.01,1.12,1,1.1,52156,0
2015-01-08,1.08,1.12,1.02,1.02,14000,0
2015-01-09,1.1,1.1,1.03,1.05,22704,0
2015-01-12,1.08,1.08,0.99,1.03,1902,0
2015-01-13,1.04,1.09,1.01,1.03,39678,0
2015-01-14,1.09,1.09,1.03,1.03,22586,0
2015-01-15,1.07,1.07,1.03,1.04,2745,0
2015-01-16,1.03,1.08,1,1.06,11890,0
2015-01-20,1.06,1.06,1.03,1.05,17025,0
2015-01-21,1.03,1.07,0.96,1,21417,0
2015-01-22,1.03,1.05,1.01,1.04,14575,0
2015-01-23,1.03,1.03,1,1.02,6775,0
2015-01-26,1.03,1.08,1.03,1.05,8933,0
2015-01-29,1.09,1.09,1.03,1.03,6102,0
2015-01-30,1.03,1.05,1.03,1.05,6500,0
2015-02-02,1.03,1.05,0.99,1.03,26100,0
2015-02-03,1.06,1.06,1.04,1.04,1500,0
2015-02-04,1.03,1.07,1.03,1.04,7812,0
2015-02-05,1.03,1.08,1.03,1.03,6400,0
2015-02-06,0.97,1.08,0.97,1.08,21510,0
2015-02-09,1.04,1.04,1.01,1.02,16100,0
2015-02-10,1.05,1.05,1.04,1.04,5941,0
2015-02-11,1.05,1.05,1.04,1.04,929,0
2015-02-12,1.02,1.06,1,1.04,16905,0
2015-02-13,1.03,1.05,1,1.05,3100,0
2015-02-17,1.03,1.07,1.03,1.06,49942,0
2015-02-18,1.07,1.11,1.04,1.05,53323,0
2015-02-19,1.08,1.13,1.05,1.06,37757,0
2015-02-20,1.05,1.1,1.04,1.04,44218,0
2015-02-23,1.08,1.09,1,1.05,43977,0
2015-02-24,1.03,1.06,1.02,1.05,35057,0
2015-02-25,1,1.07,0.99,1.05,19659,0
2015-02-26,1.03,1.05,1,1.04,18047,0
2015-02-27,1.04,1.05,1,1.01,28344,0
2015-03-02,1,1,0.93,0.98,39400,0
2015-03-03,0.98,1.01,0.96,0.99,68200,0
2015-03-04,0.99,1.02,0.98,1.02,56200,0
2015-03-05,0.9,1,0.9,0.95,145900,0
2015-03-06,0.93,0.94,0.9,0.93,32100,0
2015-03-09,0.92,0.92,0.85,0.9,66500,0
2015-03-10,0.9,0.94,0.85,0.91,42500,0
2015-03-11,0.91,0.95,0.86,0.91,51300,0
2015-03-12,0.92,0.92,0.86,0.88,45100,0
2015-03-13,0.92,0.94,0.87,0.92,40300,0
2015-03-16,0.93,0.95,0.88,0.89,15000,0
2015-03-17,0.86,0.95,0.86,0.9,14600,0
2015-03-18,0.9,0.92,0.86,0.91,6300,0
2015-03-19,0.86,0.91,0.82,0.9,12300,0
2015-03-20,0.9,0.92,0.87,0.87,3500,0
2015-03-23,0.65,0.94,0.65,0.94,123200,0
2015-03-24,0.94,1.08,0.91,1.08,17300,0
2015-03-25,1.08,1.08,0.97,0.99,8200,0
2015-03-26,0.93,1.02,0.9,1.01,8400,0
2015-03-27,0.95,1.02,0.91,0.91,29500,0
2015-03-30,0.98,0.99,0.86,0.94,49400,0
2015-03-31,0.92,0.92,0.85,0.91,31718,0
2015-04-01,0.9,0.9,0.81,0.87,16500,0
2015-04-02,0.87,0.93,0.87,0.92,10900,0
2015-04-06,0.97,0.97,0.79,0.91,36600,0
2015-04-07,0.89,0.92,0.82,0.82,30320,0
2015-04-08,0.8,0.85,0.8,0.82,5800,0
2015-04-09,0.81,0.83,0.79,0.82,14775,0
2015-04-10,0.86,0.86,0.83,0.83,700,0
2015-04-13,0.81,0.87,0.78,0.82,15600,0
2015-04-14,0.8,0.88,0.8,0.81,2300,0
2015-04-15,0.85,0.85,0.83,0.83,859,0
2015-04-16,0.84,0.84,0.77,0.82,5828,0
2015-04-17,0.84,0.85,0.75,0.81,29800,0
2015-04-20,0.82,0.82,0.71,0.76,17176,0
2015-04-21,0.71,0.78,0.68,0.72,88832,0
2015-04-22,0.74,0.87,0.73,0.82,26878,0
2015-04-23,0.83,0.85,0.8,0.83,9800,0
2015-04-24,0.8,0.91,0.8,0.83,25000,0
2015-04-27,0.89,0.89,0.81,0.81,2700,0
2015-04-28,0.75,0.82,0.75,0.78,14000,0
2015-04-29,0.84,0.84,0.75,0.79,10800,0
2015-04-30,0.8,0.84,0.78,0.84,5100,0
2015-05-01,0.85,0.85,0.77,0.8,9700,0
2015-05-04,0.8,0.8,0.75,0.8,21400,0
2015-05-05,0.75,0.82,0.71,0.79,5700,0
2015-05-06,0.82,0.85,0.74,0.82,27656,0
2015-05-07,0.84,0.89,0.76,0.85,33770,0
2015-05-08,0.86,0.94,0.85,0.92,31700,0
2015-05-11,0.98,1,0.88,0.89,5400,0
2015-05-12,0.89,0.92,0.88,0.9,2520,0
2015-05-13,0.9,0.94,0.9,0.94,12900,0
2015-05-14,0.94,0.95,0.83,0.95,12100,0
2015-05-15,0.88,0.95,0.88,0.92,1851,0
2015-05-18,0.95,0.95,0.8,0.85,7377,0
2015-05-19,0.8,0.87,0.8,0.8,5700,0
2015-05-20,0.75,0.85,0.75,0.82,4000,0
2015-05-21,0.81,0.85,0.81,0.84,6800,0
2015-05-22,0.85,0.89,0.8,0.89,12100,0
2015-05-26,0.85,0.85,0.69,0.78,10253,0
2015-05-27,0.78,0.82,0.77,0.8,27700,0
2015-05-28,0.85,0.85,0.85,0.85,200,0
2015-05-29,0.9,0.9,0.79,0.79,3000,0
2015-06-01,0.8,0.8,0.77,0.8,5302,0
2015-06-02,0.81,0.81,0.78,0.78,7401,0
2015-06-03,0.79,0.85,0.77,0.8,16200,0
2015-06-04,0.85,0.92,0.77,0.9,48000,0
2015-06-05,0.89,0.89,0.8,0.87,10000,0
2015-06-08,0.81,0.81,0.77,0.81,19300,0
2015-06-09,0.83,0.85,0.75,0.82,33724,0
2015-06-10,0.81,0.84,0.77,0.81,6637,0
2015-06-11,0.81,0.83,0.79,0.79,6354,0
2015-06-12,0.84,0.84,0.79,0.8,2200,0
2015-06-15,0.78,0.81,0.78,0.79,3600,0
2015-06-16,0.75,0.83,0.75,0.81,14100,0
2015-06-17,0.77,0.79,0.75,0.75,6500,0
2015-06-18,0.73,0.8,0.73,0.78,19600,0
2015-06-19,0.8,0.8,0.76,0.8,17500,0
2015-06-22,0.8,0.8,0.8,0.8,700,0
2015-06-23,0.8,0.85,0.8,0.85,6132,0
2015-06-24,0.77,0.85,0.77,0.85,11600,0
2015-06-25,0.81,0.81,0.8,0.8,3000,0
2015-06-26,0.84,0.84,0.7,0.7,12700,0
2015-06-29,0.75,0.84,0.72,0.83,4800,0
2015-06-30,0.84,0.84,0.81,0.81,618,0
2015-07-01,0.84,0.84,0.81,0.81,1300,0
2015-07-02,0.81,0.84,0.8,0.81,3400,0
2015-07-06,0.77,0.85,0.77,0.85,1300,0
2015-07-07,0.83,0.85,0.78,0.81,6000,0
2015-07-08,0.84,0.84,0.77,0.8,10300,0
2015-07-09,0.78,0.88,0.77,0.81,76100,0
2015-07-10,0.81,0.84,0.78,0.79,16300,0
2015-07-13,0.82,0.82,0.8,0.8,1200,0
2015-07-14,0.79,0.82,0.75,0.82,10465,0
2015-07-15,0.82,0.82,0.77,0.79,4935,0
2015-07-16,0.72,0.76,0.72,0.74,1900,0
2015-07-17,0.75,0.8,0.75,0.77,3800,0
2015-07-20,0.83,0.83,0.74,0.78,5700,0
2015-07-21,0.82,0.82,0.72,0.78,14900,0
2015-07-22,0.76,0.76,0.76,0.76,4000,0
2015-07-23,0.73,0.77,0.7,0.77,12100,0
2015-07-24,0.76,0.8,0.71,0.76,4600,0
2015-07-27,0.76,0.79,0.76,0.79,200,0
2015-07-28,0.73,0.79,0.72,0.76,1900,0
2015-07-29,0.78,0.78,0.75,0.75,500,0
2015-07-30,0.73,0.76,0.73,0.76,6300,0
2015-07-31,0.79,0.79,0.78,0.78,200,0
2015-08-03,0.78,0.78,0.78,0.78,48,0
2015-08-04,0.77,0.78,0.77,0.78,200,0
2015-08-05,0.78,0.78,0.78,0.78,1100,0
2015-08-06,0.79,0.8,0.77,0.77,1760,0
2015-08-07,0.76,0.76,0.73,0.73,1300,0
2015-08-10,0.78,0.78,0.76,0.76,400,0
2015-08-11,0.73,0.73,0.7,0.71,5706,0
2015-08-12,0.7,0.71,0.68,0.71,9100,0
2015-08-13,0.7,0.71,0.7,0.71,1500,0
2015-08-14,0.7,0.71,0.61,0.7,20700,0
2015-08-17,0.7,0.71,0.67,0.69,2400,0
2015-08-18,0.7,0.7,0.65,0.65,6200,0
2015-08-19,0.69,0.7,0.66,0.7,1200,0
2015-08-20,0.69,0.71,0.6,0.7,19700,0
2015-08-21,0.7,0.74,0.55,0.74,23300,0
2015-08-24,0.7,0.7,0.69,0.69,531,0
2015-08-25,0.68,0.68,0.65,0.65,600,0
2015-08-26,0.65,0.65,0.58,0.58,11600,0
2015-08-27,0.6,0.62,0.53,0.59,22600,0
2015-08-28,0.58,0.63,0.55,0.57,36200,0
2015-08-31,0.55,0.61,0.55,0.59,10900,0
2015-09-01,0.58,0.62,0.56,0.6,13200,0
2015-09-02,0.64,0.64,0.56,0.56,5100,0
2015-09-03,0.61,0.63,0.57,0.6,9400,0
2015-09-04,0.59,0.61,0.55,0.58,5100,0
2015-09-08,0.57,0.59,0.56,0.59,5200,0
2015-09-09,0.58,0.61,0.55,0.59,7600,0
2015-09-10,0.6,0.63,0.56,0.58,16102,0
2015-09-11,0.55,0.61,0.55,0.6,8200,0
2015-09-14,0.64,0.64,0.56,0.56,6000,0
2015-09-15,0.59,0.62,0.58,0.59,11700,0
2015-09-16,0.61,0.62,0.54,0.59,24700,0
2015-09-17,0.59,0.59,0.54,0.54,947,0
2015-09-18,0.56,0.98,0.55,0.98,552400,0
2015-09-21,0.66,0.69,0.58,0.61,90100,0
2015-09-22,0.6,0.6,0.56,0.59,19700,0
2015-09-23,0.57,0.6,0.57,0.6,11900,0
2015-09-24,0.59,0.6,0.58,0.58,11697,0
2015-09-25,0.62,0.63,0.53,0.63,13400,0
2015-09-28,0.62,0.62,0.55,0.59,31677,0
2015-09-29,0.58,0.58,0.56,0.58,11100,0
2015-09-30,0.58,0.59,0.58,0.58,1300,0
2015-10-01,0.58,0.59,0.58,0.58,1600,0
2015-10-02,0.59,0.59,0.47,0.59,30900,0
2015-10-05,0.57,0.59,0.57,0.59,4251,0
2015-10-06,0.57,0.59,0.54,0.59,55900,0
2015-10-07,0.55,0.59,0.52,0.52,75300,0
2015-10-08,0.52,0.55,0.51,0.53,44500,0
2015-10-09,0.52,0.56,0.49,0.56,125300,0
2015-10-12,0.53,0.53,0.53,0.53,116,0
2015-10-13,0.53,0.54,0.51,0.52,84900,0
2015-10-14,0.53,0.53,0.51,0.52,25500,0
2015-10-15,0.51,0.52,0.5,0.5,48200,0
2015-10-16,0.5,0.52,0.45,0.5,150800,0
2015-10-19,0.5,0.53,0.5,0.52,85000,0
2015-10-20,0.55,0.578,0.52,0.578,2068,0
2015-10-21,0.58,0.59,0.56,0.56,55700,0
2015-10-23,0.47,0.58,0.47,0.5,66900,0
2015-10-26,0.5,0.54,0.5,0.54,19000,0
2015-10-27,0.57,0.57,0.54,0.54,4100,0
2015-10-28,0.57,0.57,0.52,0.54,18700,0
2015-10-29,0.57,0.59,0.57,0.58,10400,0
2015-10-30,0.59,0.59,0.56,0.59,14200,0
2015-11-02,0.58,0.58,0.58,0.58,407,0
2015-11-03,0.58,0.59,0.57,0.59,30900,0
2015-11-04,0.59,0.65,0.59,0.65,25266,0
2015-11-05,0.67,0.69,0.62,0.69,9800,0
2015-11-06,0.69,0.71,0.66,0.7,21000,0
2015-11-09,0.7,0.7,0.68,0.68,17050,0
2015-11-10,0.7,0.7,0.68,0.69,2000,0
2015-11-11,0.68,0.69,0.57,0.64,43000,0
2015-11-12,0.58,0.63,0.45,0.6,30400,0
2015-11-13,0.6,0.6,0.59,0.59,1500,0
2015-11-16,0.59,0.59,0.58,0.59,6200,0
2015-11-17,0.58,0.58,0.55,0.58,2900,0
2015-11-18,0.59,0.63,0.57,0.57,5600,0
2015-11-19,0.57,0.6,0.55,0.57,9100,0
2015-11-20,0.57,0.57,0.49,0.54,12100,0
2015-11-23,0.52,0.56,0.51,0.53,5000,0
2015-11-24,0.46,0.51,0.46,0.5,52200,0
2015-11-25,0.51,0.51,0.47,0.5,7600,0
2015-11-27,0.46,0.5,0.46,0.5,12900,0
2015-11-30,0.45,0.5,0.45,0.5,6800,0
2015-12-01,0.49,0.53,0.47,0.5,7140,0
2015-12-03,0.48,0.49,0.45,0.49,18502,0
2015-12-04,0.49,0.49,0.48,0.48,14700,0
2015-12-07,0.48,0.53,0.41,0.5,31400,0
2015-12-08,0.5,0.5,0.48,0.5,26009,0
2015-12-09,0.5,0.5,0.48,0.5,4300,0
2015-12-10,0.5,0.52,0.48,0.5,17300,0
2015-12-11,0.53,0.54,0.48,0.49,15500,0
2015-12-14,0.49,0.49,0.45,0.48,14756,0
2015-12-15,0.45,0.5,0.45,0.48,18000,0
2015-12-16,0.46,0.52,0.45,0.49,45500,0
2015-12-17,0.48,0.52,0.48,0.52,8300,0
2015-12-18,0.52,0.56,0.49,0.49,43900,0
2015-12-21,0.51,0.52,0.48,0.51,10500,0
2015-12-22,0.53,0.53,0.51,0.52,8830,0
2015-12-23,0.52,0.52,0.51,0.51,19400,0
2015-12-24,0.5379,0.54,0.53,0.5316,1240,0
2015-12-28,0.53,0.54,0.5116,0.5131,7858,0
2015-12-29,0.51,0.53,0.5,0.53,3460,0
2015-12-30,0.52,0.54,0.51,0.5218,15613,0
2015-12-31,0.506,0.538,0.49,0.4975,22987,0
2016-01-04,0.54,0.54,0.52,0.53,6633,0
2016-01-05,0.5284,0.5284,0.5284,0.5284,100,0
2016-01-06,0.53,0.54,0.53,0.537,3390,0
2016-01-07,0.54,0.58,0.521,0.546,17916,0
2016-01-08,0.541,0.58,0.5006,0.578,48324,0
2016-01-11,0.556,0.618,0.556,0.6,3035,0
2016-01-12,0.62,0.6307,0.59,0.59,1553,0
2016-01-13,0.629,0.6307,0.55,0.6,30861,0
2016-01-14,0.55,0.608,0.5075,0.5784,30419,0
2016-01-15,0.581,0.6001,0.557,0.57,37140,0
2016-01-19,0.55,0.58,0.52,0.53,15300,0
2016-01-20,0.549,0.549,0.45,0.525,20241,0
2016-01-21,0.5,0.55,0.5,0.55,914,0
2016-01-22,0.531,0.59,0.51,0.54,31727,0
2016-01-25,0.555,0.5551,0.528,0.55,4220,0
2016-01-26,0.54,0.5517,0.51,0.55,12160,0
2016-01-27,0.52,0.536,0.452,0.536,11345,0
2016-01-28,0.532,0.54,0.532,0.5353,1378,0
2016-01-29,0.532,0.532,0.485,0.485,11881,0
2016-02-01,0.48,0.51,0.46,0.51,16047,0
2016-02-02,0.5003,0.51,0.5002,0.5003,2297,0
2016-02-03,0.501,0.501,0.501,0.501,439,0
2016-02-04,0.51,0.54,0.495,0.52,41608,0
2016-02-05,0.5075,0.5294,0.4699,0.49,8530,0
2016-02-08,0.49,0.5,0.45,0.487,9901,0
2016-02-09,0.45,0.5,0.3921,0.489,16275,0
2016-02-10,0.5,0.5,0.49,0.49,2300,0
2016-02-11,0.491,0.491,0.48,0.487,4002,0
2016-02-12,0.457,0.488,0.457,0.488,5800,0
2016-02-17,0.46,0.47,0.46,0.47,499,0
2016-02-18,0.4603,0.4603,0.45,0.46,6796,0
2016-02-19,0.46,0.46,0.4462,0.4462,590,0
2016-02-22,0.46,0.46,0.4,0.42,6968,0
2016-02-23,0.42,0.448,0.353,0.353,13586,0
2016-02-24,0.3599,0.3667,0.3207,0.36,12466,0
2016-02-25,0.39,0.47,0.3885,0.447,9089,0
2016-02-26,0.41,0.458,0.41,0.438,4135,0
2016-02-29,0.466,0.466,0.4226,0.4226,1945,0
2016-03-01,0.46,0.46,0.44,0.45,7883,0
2016-03-02,0.45,0.45,0.42,0.42,798,0
2016-03-03,0.42,0.42,0.39,0.39,3744,0
2016-03-04,0.42,0.438,0.405,0.41,30610,0
2016-03-07,0.42,0.42,0.41,0.41,399,0
2016-03-08,0.405,0.405,0.395,0.395,1225,0
2016-03-09,0.4179,0.4179,0.4016,0.4016,4635,0
2016-03-10,0.41,0.42,0.4,0.41,4653,0
2016-03-11,0.41,0.4129,0.4079,0.41,33130,0
2016-03-14,0.448,0.448,0.409,0.41,3028,0
2016-03-15,0.42,0.43,0.37,0.412,31650,0
2016-03-16,0.42,0.43,0.3834,0.39,23874,0
2016-03-17,0.3932,0.3932,0.38,0.39,19518,0
2016-03-18,0.38,0.42,0.38,0.4,10652,0
2016-03-21,0.38,0.42,0.38,0.42,2798,0
2016-03-22,0.4,0.4,0.37,0.37,4000,0
2016-03-23,0.4062,0.4062,0.4062,0.4062,1609,0
2016-03-24,0.39,0.42,0.39,0.42,975,0
2016-03-28,0.44,0.44,0.35,0.413,4811,0
2016-03-29,0.42,0.42,0.404,0.404,1321,0
2016-03-30,0.42,0.42,0.3001,0.36,12773,0
2016-03-31,0.39,0.3996,0.37,0.39,2815,0
2016-04-01,0.3687,0.4131,0.3687,0.4,1031,0
2016-04-04,0.36,0.3798,0.2919,0.3699,21335,0
2016-04-05,0.371,0.371,0.33,0.37,7600,0
2016-04-06,0.409,0.42,0.37,0.39,2922,0
2016-04-08,0.3935,0.3935,0.39,0.39,2100,0
2016-04-12,0.36,0.39,0.35,0.37,10872,0
2016-04-13,0.35,0.36,0.34,0.3599,13070,0
2016-04-14,0.35,0.35,0.34,0.34,3256,0
2016-04-15,0.33,0.3547,0.2739,0.35,19128,0
2016-04-18,0.35,0.3537,0.2991,0.3537,9463,0
2016-04-19,0.3537,0.3537,0.3,0.34,13492,0
2016-04-20,0.32,0.35,0.29,0.3425,40640,0
2016-04-21,0.36,0.36,0.35,0.35,1600,0
2016-04-22,0.3551,0.3663,0.2913,0.33,22242,0
2016-04-25,0.345,0.35,0.3021,0.3311,4375,0
2016-04-26,0.35,0.3681,0.3,0.33,8867,0
2016-04-27,0.34,0.36,0.3,0.34,3756,0
2016-04-28,0.34,0.37,0.34,0.352,2390,0
2016-04-29,0.36,0.3864,0.3,0.34,12810,0
2016-05-02,0.3398,0.3495,0.33,0.33,7359,0
2016-05-03,0.3495,0.3999,0.305,0.34,77954,0
2016-05-04,0.36,0.36,0.28,0.3,22153,0
2016-05-05,0.32,0.36,0.245,0.3197,27786,0
2016-05-06,0.34,0.3623,0.32,0.351,19956,0
2016-05-09,0.36,0.37,0.35,0.36,1001,0
2016-05-10,0.352,0.37,0.2599,0.3279,47753,0
2016-05-11,0.3691,0.37,0.25,0.3388,20765,0
2016-05-12,0.3328,0.37,0.2805,0.2805,23376,0
2016-05-13,0.3179,0.353,0.26,0.34,45438,0
2016-05-16,0.331,0.37,0.2503,0.37,65047,0
2016-05-17,0.37,0.4016,0.3,0.36,58911,0
2016-05-18,0.36,0.38,0.29,0.3644,30466,0
2016-05-19,0.38,0.38,0.31,0.37,17881,0
2016-05-20,0.35,0.37,0.3007,0.36,18385,0
2016-05-23,0.38,0.38,0.3018,0.33,12069,0
2016-05-24,0.32,0.345,0.28,0.3305,25472,0
2016-05-25,0.34,0.35,0.3,0.34,39591,0
2016-05-26,0.33,0.34,0.3,0.3,22550,0
2016-05-27,0.3299,0.33,0.285,0.32,31065,0
2016-05-31,0.32,0.34,0.3,0.33,22100,0
2016-06-01,0.34,0.35,0.3,0.31,28289,0
2016-06-02,0.31,0.34,0.3,0.32,32679,0
2016-06-03,0.3297,0.36,0.3078,0.3499,27335,0
2016-06-06,0.345,0.41,0.34,0.41,70642,0
2016-06-07,0.4,0.4275,0.3401,0.418,48182,0
2016-06-08,0.43,0.431,0.41,0.43,36565,0
2016-06-09,0.43,0.43,0.4,0.4,26591,0
2016-06-10,0.42,0.45,0.39,0.45,22896,0
2016-06-13,0.44,0.47,0.428,0.47,28035,0
2016-06-14,0.46,0.47,0.448,0.46,57542,0
2016-06-15,0.45,0.45,0.415,0.43,45512,0
2016-06-16,0.45,0.45,0.4,0.413,41892,0
2016-06-17,0.41,0.42,0.3202,0.3202,50376,0
2016-06-20,0.32,0.3599,0.32,0.33,17256,0
2016-06-21,0.34,0.3598,0.32,0.3478,65726,0
2016-06-22,0.349,0.349,0.325,0.3399,14757,0
2016-06-23,0.31,0.3297,0.2801,0.319,12505,0
2016-06-24,0.335,0.38,0.3,0.3,20229,0
2016-06-27,0.315,0.315,0.3102,0.3102,13245,0
2016-06-28,0.3257,0.352,0.29,0.321,8446,0
2016-06-29,0.29,0.3499,0.2801,0.32,8820,0
2016-06-30,0.3237,0.3403,0.2951,0.2951,11780,0
2016-07-01,0.32,0.3368,0.3,0.3,8500,0
2016-07-05,0.3,0.3,0.2951,0.3,2709,0
2016-07-06,0.2951,0.3086,0.295,0.295,8455,0
2016-07-07,0.2801,0.32,0.2801,0.3199,5350,0
2016-07-08,0.306,0.32,0.2801,0.3,27455,0
2016-07-11,0.3198,0.3198,0.2901,0.2901,13423,0
2016-07-12,0.3017,0.3199,0.3,0.308,5187,0
2016-07-13,0.325,0.325,0.29,0.3016,14000,0
2016-07-14,0.3001,0.3167,0.2802,0.31,61703,0
2016-07-15,0.32,0.33,0.28,0.2999,108201,0
2016-07-18,0.2999,0.31,0.2257,0.31,17005,0
2016-07-19,0.32,0.32,0.2899,0.318,17086,0
2016-07-20,0.3339,0.3339,0.3,0.3175,19062,0
2016-07-21,0.315,0.34,0.288,0.315,57543,0
2016-07-22,0.33,0.3499,0.3011,0.3499,18105,0
2016-07-25,0.34,0.34,0.31,0.31,639,0
2016-07-26,0.318,0.321,0.315,0.32,1860,0
2016-07-27,0.32,0.324,0.3104,0.3104,16521,0
2016-07-28,0.3184,0.3184,0.31,0.31,5330,0
2016-07-29,0.318,0.338,0.31,0.32,10934,0
2016-08-01,0.31,0.33,0.31,0.328,4603,0
2016-08-02,0.326,0.359,0.326,0.3299,11551,0
2016-08-03,0.322,0.322,0.32,0.32,200,0
2016-08-04,0.328,0.348,0.328,0.34,20678,0
2016-08-05,0.33,0.3499,0.315,0.315,12475,0
2016-08-08,0.32,0.3311,0.29,0.2976,19263,0
2016-08-09,0.2999,0.3199,0.28,0.28,11611,0
2016-08-10,0.29,0.3,0.28,0.3,31476,0
2016-08-11,0.29,0.3021,0.29,0.302,986,0
2016-08-12,0.294,0.31,0.28,0.3,5452,0
2016-08-15,0.3001,0.315,0.29,0.31,25801,0
2016-08-16,0.3149,0.3481,0.304,0.33,71305,0
2016-08-17,0.3399,0.34,0.32,0.32,28630,0
2016-08-18,0.32,0.325,0.31,0.32,19122,0
2016-08-19,0.32,0.325,0.31,0.32,49958,0
2016-08-22,0.32,0.34,0.32,0.34,65155,0
2016-08-23,0.3184,0.3397,0.272,0.33,21327,0
2016-08-24,0.32,0.3293,0.2999,0.3039,4399,0
2016-08-25,0.3159,0.3191,0.27,0.27,4431,0
2016-08-26,0.2999,0.3012,0.295,0.295,5518,0
2016-08-29,0.3,0.3077,0.271,0.297,19092,0
2016-08-30,0.2994,0.306,0.297,0.3,21587,0
2016-08-31,0.32,0.32,0.26,0.29,42039,0
2016-09-01,0.298,0.298,0.298,0.298,200,0
2016-09-02,0.298,0.3039,0.2861,0.2861,31567,0
2016-09-06,0.2884,0.3,0.2784,0.2784,37858,0
2016-09-07,0.2923,0.2923,0.2701,0.2702,64755,0
2016-09-08,0.2782,0.2999,0.25,0.29,104364,0
2016-09-09,0.29,0.29,0.25,0.2674,100396,0
2016-09-12,0.2701,0.2797,0.25,0.25,25888,0
2016-09-13,0.25,0.34,0.2126,0.274,81868,0
2016-09-14,0.2631,0.2851,0.2302,0.2651,39289,0
2016-09-15,0.2572,0.35,0.2572,0.3301,43599,0
2016-09-16,0.327,0.327,0.2649,0.3005,113157,0
2016-09-19,0.31,0.31,0.28,0.29,5849,0
2016-09-20,0.2877,0.3,0.28,0.2901,12863,0
2016-09-21,0.292,0.3,0.285,0.2851,8061,0
2016-09-22,0.288,0.3,0.2601,0.3,9792,0
2016-09-23,0.298,0.302,0.2701,0.2755,10215,0
2016-09-26,0.289,0.2899,0.28,0.28,5905,0
2016-09-27,0.28,0.2999,0.28,0.28,3825,0
2016-09-28,0.289,0.2999,0.28,0.2803,2179,0
2016-09-29,0.2883,0.2897,0.2801,0.2801,1807,0
2016-09-30,0.285,0.285,0.28,0.2801,6994,0
2016-10-03,0.28,0.29,0.28,0.28,1601,0
2016-10-04,0.28,0.28,0.28,0.28,440,0
2016-10-05,0.28,0.2846,0.28,0.28,13475,0
2016-10-06,0.28,0.2927,0.2127,0.28,49892,0
2016-10-07,0.2804,0.31,0.2804,0.31,5227,0
2016-10-10,0.3198,0.3198,0.2939,0.3,2830,0
2016-10-11,0.302,0.302,0.2601,0.29,1438,0
2016-10-12,0.298,0.3035,0.298,0.3035,906,0
2016-10-13,0.3186,0.3186,0.3123,0.3123,612,0
2016-10-14,0.3043,0.315,0.2843,0.31,1651,0
2016-10-17,0.2922,0.3123,0.2922,0.3061,5005,0
2016-10-18,0.2981,0.31,0.2981,0.31,1020,0
2016-10-19,0.29,0.3319,0.29,0.3293,10999,0
2016-10-20,0.3299,0.338,0.3299,0.3371,1605,0
2016-10-21,0.3314,0.35,0.3314,0.35,18138,0
2016-10-24,0.35,0.35,0.33,0.3465,3828,0
2016-10-25,0.3497,0.35,0.3303,0.35,2245,0
2016-10-26,0.35,0.38,0.34,0.3724,45654,0
2016-10-27,0.38,0.39,0.373,0.39,2413,0
2016-10-28,0.388,0.39,0.388,0.388,1156,0
2016-10-31,0.3882,0.3882,0.38,0.388,2200,0
2016-11-01,0.366,0.3749,0.2801,0.3749,7708,0
2016-11-02,0.3483,0.38,0.3483,0.3646,3000,0
2016-11-03,0.365,0.3885,0.341,0.3478,2907,0
2016-11-04,0.3489,0.3698,0.3489,0.3625,1418,0
2016-11-07,0.3633,0.3651,0.2807,0.3301,7339,0
2016-11-08,0.323,0.3381,0.323,0.3314,725,0
2016-11-09,0.33,0.37,0.33,0.37,11664,0
2016-11-10,0.3491,0.37,0.3491,0.357,3109,0
2016-11-11,0.37,0.37,0.37,0.37,101,0
2016-11-14,0.35,0.3501,0.35,0.35,6258,0
2016-11-15,0.35,0.35,0.2617,0.2857,11418,0
2016-11-16,0.26,0.2938,0.26,0.29,19105,0
2016-11-17,0.3396,0.3396,0.2532,0.29,4145,0
2016-11-18,0.2966,0.2966,0.285,0.285,3600,0
2016-11-21,0.2979,0.2979,0.29,0.29,300,0
2016-11-22,0.2784,0.2899,0.27,0.27,29793,0
2016-11-23,0.2808,0.2852,0.2777,0.2777,795,0
2016-11-25,0.2701,0.29,0.27,0.275,7731,0
2016-11-28,0.2778,0.28,0.2501,0.2501,9683,0
2016-11-29,0.27,0.27,0.2572,0.2572,596,0
2016-11-30,0.26,0.2699,0.2401,0.255,11553,0
2016-12-01,0.255,0.27,0.2494,0.2646,51864,0
2016-12-05,0.27,0.27,0.23,0.262,159957,0
2016-12-06,0.2561,0.2933,0.2561,0.2744,29903,0
2016-12-07,0.27,0.278,0.25,0.255,41663,0
2016-12-08,0.2599,0.32,0.14,0.2548,206509,0
2016-12-09,0.263,0.28,0.251,0.253,211777,0
2016-12-12,0.2501,0.36,0.25,0.315,292865,0
2016-12-13,0.315,0.34,0.25,0.2945,104274,0
2016-12-14,0.3068,0.308,0.2901,0.2981,1869,0
2016-12-15,0.31,0.31,0.28,0.31,4115,0
2016-12-16,0.2801,0.292,0.257,0.2793,18684,0
2016-12-19,0.29,0.29,0.265,0.27,30564,0
2016-12-20,0.26,0.279,0.25,0.2625,58984,0
2016-12-21,0.252,0.278,0.24,0.278,281093,0
2016-12-22,0.26,0.28,0.26,0.28,13282,0
2016-12-23,0.28,0.3389,0.26,0.31,301591,0
2016-12-27,0.33,0.3369,0.2356,0.29,36775,0
2016-12-28,0.2866,0.2888,0.24,0.273,62854,0
2016-12-29,0.2704,0.3,0.23,0.2998,16046,0
2016-12-30,0.28,0.28,0.25,0.266,34241,0
2017-01-03,0.26,0.28,0.22,0.27,41728,0
2017-01-04,0.245,0.265,0.245,0.2625,14074,0
2017-01-05,0.265,0.28,0.26,0.26,16945,0
2017-01-06,0.2601,0.278,0.26,0.27,1964,0
2017-01-09,0.2719,0.2851,0.2519,0.285,14314,0
2017-01-10,0.27,0.29,0.26,0.27,25132,0
2017-01-11,0.2915,0.2915,0.26,0.2614,3450,0
2017-01-12,0.2614,0.2744,0.24,0.2613,20084,0
2017-01-13,0.2614,0.27,0.2591,0.26,2448,0
2017-01-17,0.2704,0.2704,0.2504,0.26,1960,0
2017-01-18,0.2502,0.2601,0.2501,0.26,2652,0
2017-01-19,0.2699,0.2699,0.2674,0.2674,417,0
2017-01-20,0.2729,0.2729,0.2503,0.2646,1201,0
2017-01-23,0.2726,0.2726,0.2501,0.2501,469,0
2017-01-24,0.2645,0.2726,0.2627,0.2721,2361,0
2017-01-25,0.2726,0.2726,0.25,0.27,6030,0
2017-01-26,0.273,0.3,0.25,0.28,47924,0
2017-01-27,0.3,0.32,0.295,0.32,28439,0
2017-01-30,0.32,0.36,0.32,0.336,11271,0
2017-01-31,0.3494,0.3494,0.3231,0.3231,1736,0
2017-02-01,0.3112,0.36,0.3,0.3,6919,0
2017-02-02,0.315,0.36,0.315,0.35,6902,0
2017-02-03,0.36,0.39,0.3299,0.335,59137,0
2017-02-06,0.35,0.35,0.3298,0.33,6698,0
2017-02-07,0.33,0.35,0.3154,0.33,7675,0
2017-02-08,0.3221,0.39,0.32,0.35,6905,0
2017-02-09,0.3492,0.39,0.315,0.32,9366,0
2017-02-10,0.3499,0.39,0.33,0.348,21684,0
2017-02-13,0.3131,0.32,0.29,0.31,21630,0
2017-02-14,0.3224,0.3424,0.29,0.29,15255,0
2017-02-15,0.295,0.315,0.295,0.295,14679,0
2017-02-16,0.31,0.31,0.3038,0.3038,440,0
2017-02-17,0.3201,0.3201,0.3098,0.3098,534,0
2017-02-21,0.3221,0.3256,0.3,0.3252,8078,0
2017-02-22,0.3386,0.3386,0.3,0.3026,5723,0
2017-02-23,0.3313,0.3389,0.3113,0.3389,3031,0
2017-02-24,0.3445,0.3445,0.3,0.31,104592,0
2017-02-27,0.3255,0.34,0.306,0.3264,11907,0
2017-02-28,0.3015,0.3268,0.3015,0.3199,1084,0
2017-03-01,0.3326,0.3326,0.3126,0.3226,2123,0
2017-03-02,0.3097,0.3097,0.3015,0.3015,3043,0
2017-03-03,0.3,0.3037,0.3,0.3004,775,0
2017-03-06,0.3004,0.3004,0.3001,0.3001,6013,0
2017-03-07,0.3002,0.31,0.3002,0.3002,11160,0
2017-03-08,0.3067,0.3067,0.3067,0.3067,2315,0
2017-03-09,0.3122,0.349,0.3122,0.3287,20267,0
2017-03-10,0.33,0.33,0.3,0.3099,5026,0
2017-03-13,0.2976,0.3176,0.2901,0.31,9893,0
2017-03-14,0.302,0.3108,0.29,0.3108,6928,0
2017-03-15,0.2946,0.315,0.2946,0.3087,3422,0
2017-03-16,0.3011,0.3011,0.29,0.29,1161,0
2017-03-17,0.29,0.295,0.28,0.294,7753,0
2017-03-20,0.2801,0.3,0.2801,0.3,667,0
2017-03-21,0.291,0.3,0.29,0.29,5726,0
2017-03-22,0.29,0.3,0.2899,0.294,6143,0
2017-03-23,0.2999,0.31,0.292,0.31,3023,0
2017-03-24,0.3011,0.3131,0.3011,0.3099,2382,0
2017-03-27,0.308,0.308,0.2899,0.3,18579,0
2017-03-28,0.2999,0.3,0.2899,0.2903,6595,0
2017-03-29,0.2899,0.3,0.28,0.2999,7012,0
2017-03-30,0.2901,0.3,0.28,0.2801,11322,0
2017-03-31,0.288,0.3,0.28,0.294,6382,0
2017-04-03,0.25,0.305,0.25,0.2985,23601,0
2017-04-04,0.2901,0.3027,0.29,0.294,7567,0
2017-04-05,0.29,0.31,0.29,0.31,4936,0
2017-04-06,0.3099,0.3099,0.2701,0.3,6684,0
2017-04-07,0.2912,0.2912,0.2856,0.2856,787,0
2017-04-10,0.285,0.2993,0.2714,0.2993,6659,0
2017-04-11,0.28,0.29,0.28,0.2842,2468,0
2017-04-12,0.2899,0.3,0.2801,0.2801,4820,0
2017-04-13,0.2921,0.2982,0.2851,0.2958,915,0
2017-04-17,0.291,0.31,0.291,0.31,8883,0
2017-04-18,0.2991,0.2991,0.28,0.294,5361,0
2017-04-19,0.286,0.294,0.28,0.293,3351,0
2017-04-20,0.2801,0.294,0.2801,0.294,2671,0
2017-04-21,0.29,0.3,0.29,0.3,1171,0
2017-04-24,0.2901,0.2901,0.29,0.29,1878,0
2017-04-25,0.2803,0.31,0.28,0.3,31811,0
2017-04-26,0.2999,0.2999,0.27,0.27,66625,0
2017-04-27,0.2808,0.2935,0.28,0.287,5604,0
2017-04-28,0.27,0.31,0.27,0.2998,18582,0
2017-05-01,0.3117,0.3117,0.27,0.3,25703,0
2017-05-02,0.3,0.3,0.2701,0.285,15952,0
2017-05-03,0.285,0.285,0.285,0.285,188,0
2017-05-04,0.2898,0.2899,0.28,0.28,1665,0
2017-05-05,0.2919,0.2919,0.28,0.282,4423,0
2017-05-08,0.27,0.2835,0.27,0.28,1733,0
2017-05-09,0.28,0.289,0.273,0.28,3596,0
2017-05-10,0.272,0.2801,0.2701,0.2798,25307,0
2017-05-11,0.28,0.29,0.28,0.28,3165,0
2017-05-12,0.289,0.289,0.28,0.28,230,0
2017-05-15,0.2912,0.2912,0.28,0.2856,2006,0
2017-05-16,0.2939,0.2939,0.28,0.28,3200,0
2017-05-17,0.294,0.294,0.2779,0.29,47380,0
2017-05-18,0.285,0.294,0.285,0.294,648,0
2017-05-19,0.294,0.294,0.285,0.2907,4895,0
2017-05-22,0.2907,0.2939,0.2907,0.2907,11003,0
2017-05-23,0.2922,0.2938,0.2841,0.2841,2290,0
2017-05-24,0.294,0.294,0.2802,0.294,763,0
2017-05-25,0.2914,0.2939,0.288,0.289,825,0
2017-05-26,0.2822,0.2859,0.2803,0.2859,9827,0
2017-05-30,0.2815,0.2815,0.28,0.28,15384,0
2017-05-31,0.28,0.29,0.2702,0.2899,12843,0
2017-06-01,0.2899,0.61,0.28,0.3724,3340118,0
2017-06-02,0.39,0.498,0.2912,0.3199,2158880,0
2017-06-05,0.3155,0.325,0.2327,0.265,379086,0
2017-06-06,0.2756,0.2888,0.26,0.275,116833,0
2017-06-07,0.284,0.2898,0.25,0.2744,215078,0
2017-06-08,0.2799,0.2799,0.2413,0.272,86414,0
2017-06-09,0.265,0.28,0.2507,0.2575,77801,0
2017-06-12,0.2678,0.2678,0.26,0.2601,72879,0
2017-06-13,0.2601,0.3168,0.2551,0.273,277869,0
2017-06-14,0.29,0.409,0.28,0.3881,1593679,0
2017-06-15,0.38,0.3827,0.32,0.3201,842762,0
2017-06-16,0.3338,0.3338,0.285,0.2907,193488,0
2017-06-19,0.28,0.34,0.28,0.3041,218615,0
2017-06-20,0.31,0.31,0.28,0.3,158425,0
2017-06-21,0.3,0.303,0.2801,0.2999,105683,0
2017-06-22,0.29,0.35,0.27,0.2955,464750,0
2017-06-23,0.288,0.309493,0.288,0.2999,122265,0
2017-06-26,0.3018,0.3034,0.2651,0.28,136221,0
2017-06-27,0.294,0.305,0.281,0.3,99406,0
2017-06-28,0.288,0.335,0.288,0.3136,393322,0
2017-06-29,0.3113,0.3227,0.276716,0.303,170491,0
2017-06-30,0.291,0.31,0.2801,0.282,149212,0
2017-07-03,0.2961,0.3,0.286,0.29,84620,0
2017-07-05,0.29,0.3,0.2866,0.294,37811,0
2017-07-06,0.3,0.3,0.2801,0.287,84084,0
2017-07-07,0.29,0.29,0.2799,0.2856,28588,0
2017-07-10,0.29,0.2944,0.2651,0.2801,31109,0
2017-07-11,0.281,0.2885,0.2626,0.2793,57959,0
2017-07-12,0.2682,0.289,0.2682,0.28,33968,0
2017-07-13,0.28,0.285,0.27,0.28,30012,0
2017-07-14,0.28,0.3225,0.275,0.3096,716556,0
2017-07-17,0.298,0.3104,0.28,0.2915,182369,0
2017-07-18,0.29,0.3,0.2816,0.285,95948,0
2017-07-19,0.285,0.294107,0.28,0.28,50395,0
2017-07-20,0.28,0.2884,0.2751,0.2867,79630,0
2017-07-21,0.2867,0.2867,0.2781,0.2781,56513,0
2017-07-24,0.28,0.285,0.2751,0.278,39581,0
2017-07-25,0.275,0.3187,0.275,0.295,248209,0
2017-07-26,0.28,0.295578,0.28,0.2893,110796,0
2017-07-27,0.288,0.3,0.2801,0.299,57715,0
2017-07-28,0.3,0.3,0.2847,0.295,31020,0
2017-07-31,0.285,0.305,0.281,0.3045,97308,0
2017-08-01,0.281,0.395,0.281,0.3507,851717,0
2017-08-02,0.3399,0.358,0.3101,0.321,260845,0
2017-08-03,0.337,0.3372,0.3,0.3109,133570,0
2017-08-04,0.329,0.3291,0.3,0.311,75192,0
2017-08-07,0.311,0.325,0.2885,0.3248,67595,0
2017-08-08,0.33,0.33,0.2935,0.2935,50535,0
2017-08-09,0.3081,0.3125,0.305,0.31,34531,0
2017-08-10,0.31,0.31,0.2912,0.31,25971,0
2017-08-11,0.3031,0.31,0.282,0.299279,76601,0
2017-08-14,0.2993,0.3098,0.282,0.3,63250,0
2017-08-15,0.299,0.3,0.278,0.282,56365,0
2017-08-16,0.285,0.3083,0.28,0.3,72173,0
2017-08-17,0.281,0.3,0.281,0.2999,21286,0
2017-08-18,0.285,0.3,0.2207,0.3,84406,0
2017-08-21,0.2769,0.2975,0.2701,0.29,60258,0
2017-08-22,0.2766,0.295,0.273,0.2802,117568,0
2017-08-23,0.281,0.2945,0.255,0.28,142000,0
2017-08-24,0.275,0.28,0.253,0.275,367668,0
2017-08-25,0.2745,0.33,0.2526,0.3275,692238,0
2017-08-28,0.32,0.32,0.28,0.3039,211492,0
2017-08-29,0.281,0.3098,0.281,0.286,171792,0
2017-08-30,0.299,0.299,0.28,0.28,157001,0
2017-08-31,0.2801,0.29,0.27,0.27,301699,0
2017-09-01,0.28,0.2867,0.272,0.28,147887,0
2017-09-05,0.294,0.294,0.275,0.285,303821,0
2017-09-06,0.285,0.287,0.262,0.2825,85615,0
2017-09-07,0.284,0.284,0.278,0.28,40236,0
2017-09-08,0.2825,0.2825,0.275,0.2798,34763,0
2017-09-11,0.275,0.28,0.2731,0.275,32794,0
2017-09-12,0.275,0.275,0.262,0.275,152089,0
2017-09-13,0.27,0.275,0.267,0.2735,160050,0
2017-09-14,0.27,0.2735,0.267,0.267,50568,0
2017-09-15,0.27,0.297,0.2665,0.2665,1963552,0
2017-09-18,0.2865,0.2889,0.265,0.27,456196,0
2017-09-19,0.271,0.276,0.265,0.27,210781,0
2017-09-20,0.215,0.2693,0.1875,0.2689,434818,0
2017-09-21,0.269,0.28,0.2505,0.275,654414,0
2017-09-22,0.275,0.28,0.265,0.273,123947,0
2017-09-25,0.26,0.2749,0.2499,0.2502,424307,0
2017-09-26,0.259,0.31,0.255,0.269,2637352,0
2017-09-27,0.269,0.28,0.254,0.255,489715,0
2017-09-28,0.2677,0.2689,0.2505,0.2585,262406,0
2017-09-29,0.251,0.2585,0.24,0.2505,220127,0
2017-10-02,0.26,0.2605,0.25,0.253,182537,0
2017-10-03,0.253,0.263,0.245,0.256,261287,0
2017-10-04,0.262,0.265,0.25,0.2534,496468,0
2017-10-05,0.25,0.264,0.25,0.2586,28148,0
2017-10-06,0.255,0.258,0.2516,0.257,124047,0
2017-10-09,0.25,0.33,0.245,0.2551,5288422,0
2017-10-10,0.255,0.2649,0.228,0.255,1342196,0
2017-10-11,0.2569,0.26,0.2475,0.253,357001,0
2017-10-12,0.25,0.262,0.2401,0.2525,285815,0
2017-10-13,0.255,0.2578,0.2441,0.255,209204,0
2017-10-16,0.245,0.2549,0.245,0.247,57653,0
2017-10-17,0.25,0.25,0.2321,0.2422,217730,0
2017-10-18,0.248,0.2497,0.2315,0.243,285745,0
2017-10-19,0.243,0.2489,0.21,0.2479,215160,0
2017-10-20,0.23,0.2498,0.23,0.2456,125946,0
2017-10-23,0.2488,0.28,0.2359,0.262,1714148,0
2017-10-24,0.26,0.275,0.255,0.2694,360467,0
2017-10-25,0.279,0.3,0.27,0.2766,881315,0
2017-10-26,0.26,0.2835,0.26,0.2716,77762,0
2017-10-27,0.27,0.3051,0.27,0.2775,300220,0
2017-10-30,0.2875,0.2909,0.2731,0.2733,125922,0
2017-10-31,0.2733,0.28,0.26505,0.2747,78914,0
2017-11-01,0.268,0.2745,0.2619,0.2665,55816,0
2017-11-02,0.2653,0.2664,0.245,0.2627,159560,0
2017-11-03,0.255,0.2624,0.2519,0.2623,39775,0
2017-11-06,0.27,0.275,0.2519,0.2673,128473,0
2017-11-07,0.269,0.2727,0.253,0.2576,128321,0
2017-11-08,0.26,0.2692,0.255,0.2689,25451,0
2017-11-09,0.258,0.264,0.2499,0.26,368725,0
2017-11-10,0.255,0.26,0.25,0.25,57391,0
