Date,Open,High,Low,Close,Volume,OpenInt
2012-01-31,2.5,2.54,2.5,2.54,1700,0
2012-02-01,2.6,2.73,2.59,2.73,51792,0
2012-02-02,2.8,2.81,2.71,2.71,17483,0
2012-02-03,2.7,2.81,2.66,2.77,16550,0
2012-02-06,2.88,2.88,2.56,2.65,31230,0
2012-02-07,2.6,2.66,2.55,2.6,20869,0
2012-02-08,2.58,2.65,2.52,2.61,28750,0
2012-02-09,2.63,2.75,2.63,2.67,65744,0
2012-02-10,2.7,2.7,2.55,2.55,25120,0
2012-02-13,2.51,2.7,2.51,2.7,26465,0
2012-02-14,2.66,2.66,2.54,2.57,26500,0
2012-02-15,2.65,2.66,2.6,2.62,47950,0
2012-02-16,2.62,2.62,2.57,2.58,7208,0
2012-02-17,2.55,2.58,2.51,2.55,20600,0
2012-02-21,2.56,2.58,2.5,2.52,30365,0
2012-02-22,2.52,2.63,2.52,2.53,33000,0
2012-02-23,2.56,2.63,2.49,2.62,84513,0
2012-02-24,2.62,2.66,2.52,2.6,28708,0
2012-02-27,2.6,2.67,2.6,2.64,58090,0
2012-02-28,2.72,2.72,2.6,2.6,73635,0
2012-02-29,2.65,2.66,2.56,2.56,31179,0
2012-03-01,2.57,2.6,2.56,2.57,14735,0
2012-03-02,2.55,2.62,2.55,2.6,24300,0
2012-03-05,2.58,2.58,2.5,2.53,18795,0
2012-03-06,2.52,2.52,2.5,2.5,23400,0
2012-03-07,2.5,2.53,2.42,2.52,8013,0
2012-03-08,2.53,2.56,2.46,2.5,60550,0
2012-03-09,2.51,2.63,2.51,2.62,32925,0
2012-03-12,2.61,2.63,2.55,2.58,31802,0
2012-03-13,2.58,2.58,2.55,2.55,20400,0
2012-03-14,2.38,2.55,2.38,2.48,17481,0
2012-03-15,2.5,2.5,2.39,2.4,28509,0
2012-03-16,2.41,2.41,2.35,2.38,23200,0
2012-03-19,2.37,2.43,2.35,2.43,3624,0
2012-03-20,2.36,2.5,2.34,2.34,23833,0
2012-03-21,2.39,2.39,2.35,2.35,21900,0
2012-03-22,2.33,2.34,2.3,2.31,15808,0
2012-03-23,2.31,2.38,2.31,2.38,21650,0
2012-03-26,2.38,2.38,2.34,2.36,69070,0
2012-03-27,2.38,2.38,2.32,2.32,11364,0
2012-03-28,2.3,2.31,2.27,2.29,15782,0
2012-03-29,2.27,2.29,2.24,2.25,21984,0
2012-03-30,2.25,2.4,2.25,2.36,31250,0
2012-04-02,2.33,2.39,2.31,2.31,69700,0
2012-04-03,2.35,2.35,2.25,2.3,30010,0
2012-04-04,2.3,2.3,2.23,2.23,11400,0
2012-04-05,2.23,2.24,2.19,2.22,17075,0
2012-04-09,2.23,2.3,2.1,2.21,117244,0
2012-04-10,2.23,2.23,2.1,2.15,48094,0
2012-04-11,2.14,2.17,2.07,2.17,42800,0
2012-04-12,2.2,2.3,2.18,2.25,55850,0
2012-04-13,2.27,2.37,2.25,2.35,28645,0
2012-04-16,2.35,2.35,2.25,2.25,18030,0
2012-04-17,2.26,2.26,2.18,2.22,18300,0
2012-04-18,2.2,2.2,2.17,2.2,14077,0
2012-04-19,2.15,2.18,2.13,2.13,29487,0
2012-04-20,2.16,2.25,2.16,2.2,51076,0
2012-04-23,2.22,2.31,2.15,2.16,23739,0
2012-04-24,2.16,2.2,2.13,2.16,16045,0
2012-04-25,2.15,2.21,2.08,2.21,87346,0
2012-04-26,2.2,2.26,2.17,2.25,36780,0
2012-04-27,2.31,2.31,2.24,2.25,19750,0
2012-04-30,2.25,2.27,2.22,2.27,9603,0
2012-05-01,2.27,2.34,2.27,2.28,15606,0
2012-05-02,2.28,2.33,2.28,2.31,20500,0
2012-05-03,2.31,2.4,2.26,2.26,24750,0
2012-05-04,2.28,2.32,2.25,2.28,20775,0
2012-05-07,2.3,2.35,2.22,2.35,43300,0
2012-05-08,2.32,2.32,2.19,2.24,28750,0
2012-05-09,2.24,2.29,2.13,2.21,58420,0
2012-05-10,2.26,2.26,2.23,2.23,9821,0
2012-05-11,2.25,2.25,2.17,2.24,41900,0
2012-05-14,2.2,2.25,2.2,2.21,26300,0
2012-05-15,2.23,2.32,2.02,2.02,49831,0
2012-05-16,1.97,2.05,1.89,2,46302,0
2012-05-17,2.03,2.07,2,2.03,28750,0
2012-05-18,2.06,2.08,1.99,2.08,22369,0
2012-05-21,2.04,2.13,1.98,2.08,41314,0
2012-05-22,2.09,2.14,2.06,2.07,33562,0
2012-05-23,2.07,2.15,2.04,2.11,73273,0
2012-05-24,2.17,2.17,2.11,2.15,19350,0
2012-05-25,2.14,2.15,2.06,2.08,17100,0
2012-05-29,2.05,2.14,2.03,2.05,17684,0
2012-05-30,2.02,2.05,1.99,2.05,31141,0
2012-05-31,2.02,2.02,1.97,1.98,24750,0
2012-06-01,1.98,2.08,1.98,2.07,34015,0
2012-06-04,2.09,2.09,1.97,2,48975,0
2012-06-05,2.01,2.06,2.01,2.01,30300,0
2012-06-06,2.05,2.09,2.05,2.09,28685,0
2012-06-07,2.09,2.1,2,2.05,41675,0
2012-06-08,2.07,2.07,2,2.03,37843,0
2012-06-11,1.99,2.23,1.99,2.07,73952,0
2012-06-12,2.06,2.06,2.05,2.05,8342,0
2012-06-13,2.04,2.07,2.03,2.05,18120,0
2012-06-14,2.06,2.07,2.02,2.02,24300,0
2012-06-15,2.05,2.06,2.01,2.04,14876,0
2012-06-18,2.02,2.07,2.01,2.07,31200,0
2012-06-19,2.05,2.06,2.03,2.05,9025,0
2012-06-20,2,2.03,2,2,20750,0
2012-06-21,2,2.03,1.91,1.94,150699,0
2012-06-22,1.94,1.95,1.88,1.9,66774,0
2012-06-25,1.92,1.93,1.87,1.9,25126,0
2012-06-26,1.91,1.95,1.89,1.92,26725,0
2012-06-27,1.94,1.94,1.8,1.89,34861,0
2012-06-28,1.87,1.88,1.82,1.86,36985,0
2012-06-29,1.88,1.97,1.88,1.96,79777,0
2012-07-02,1.96,1.99,1.93,1.99,3255,0
2012-07-03,1.99,2.14,1.98,2,13800,0
2012-07-05,1.99,1.99,1.81,1.87,44249,0
2012-07-06,1.87,1.94,1.83,1.88,17450,0
2012-07-09,1.88,1.88,1.85,1.88,14200,0
2012-07-10,1.88,1.89,1.81,1.81,7360,0
2012-07-11,1.83,1.85,1.82,1.84,7325,0
2012-07-12,1.82,1.85,1.81,1.85,19565,0
2012-07-13,1.83,1.87,1.75,1.79,71425,0
2012-07-16,1.75,1.78,1.71,1.74,10400,0
2012-07-17,1.74,1.75,1.73,1.74,36134,0
2012-07-18,1.76,1.78,1.71,1.77,16100,0
2012-07-19,1.74,1.75,1.7,1.72,44088,0
2012-07-20,1.72,1.72,1.7,1.7,29332,0
2012-07-23,1.74,1.74,1.68,1.69,25988,0
2012-07-24,1.67,1.73,1.67,1.68,22169,0
2012-07-25,1.72,1.74,1.61,1.7,74690,0
2012-07-26,1.74,1.74,1.7,1.72,52350,0
2012-07-27,1.71,1.75,1.71,1.75,42200,0
2012-07-30,1.75,1.78,1.73,1.78,59125,0
2012-07-31,1.78,1.78,1.75,1.77,5335,0
2012-08-01,1.76,1.81,1.73,1.81,9400,0
2012-08-02,1.75,1.84,1.61,1.75,31561,0
2012-08-03,1.82,1.9,1.78,1.79,44193,0
2012-08-06,1.88,1.9,1.7,1.7,42373,0
2012-08-07,1.74,1.86,1.74,1.83,74722,0
2012-08-08,1.83,1.83,1.76,1.79,55884,0
2012-08-09,1.8,1.87,1.8,1.87,10200,0
2012-08-10,1.89,1.89,1.87,1.87,1723,0
2012-08-13,1.9,1.92,1.85,1.9,10524,0
2012-08-14,1.95,1.95,1.78,1.86,19785,0
2012-08-15,1.81,1.86,1.81,1.86,7050,0
2012-08-16,1.91,1.91,1.83,1.83,27025,0
2012-08-17,1.86,1.87,1.8,1.82,12425,0
2012-08-20,1.95,1.95,1.85,1.85,19510,0
2012-08-21,1.9,1.95,1.86,1.86,40122,0
2012-08-22,1.94,1.95,1.89,1.93,14247,0
2012-08-23,1.95,2.11,1.95,2.1,131671,0
2012-08-24,2.15,2.22,2.11,2.11,55874,0
2012-08-27,2.16,2.24,2.1,2.12,20585,0
2012-08-28,2.1,2.1,2.05,2.07,52280,0
2012-08-29,2.05,2.08,1.98,1.99,95996,0
2012-08-30,2,2.01,1.93,2.01,46879,0
2012-08-31,2.04,2.3,2.04,2.21,197877,0
2012-09-04,2.25,2.25,2.12,2.25,69741,0
2012-09-05,2.32,2.45,2.27,2.37,287676,0
2012-09-06,2.46,2.49,2.39,2.4,158496,0
2012-09-07,2.47,2.49,2.41,2.41,96450,0
2012-09-10,2.41,2.48,2.4,2.4,72283,0
2012-09-11,2.4,2.4,2.31,2.32,57887,0
2012-09-12,2.3,2.32,2.27,2.31,72162,0
2012-09-13,2.35,2.44,2.27,2.42,128658,0
2012-09-14,2.44,2.46,2.38,2.4,76731,0
2012-09-17,2.39,2.43,2.3,2.34,69500,0
2012-09-18,2.35,2.4,2.29,2.33,41355,0
2012-09-19,2.29,2.34,2.29,2.31,44210,0
2012-09-20,2.3,2.34,2.29,2.29,89011,0
2012-09-21,2.29,2.33,2.26,2.31,61790,0
2012-09-24,2.25,2.29,2.25,2.25,171644,0
2012-09-25,2.3,2.3,2.25,2.29,47075,0
2012-09-26,2.25,2.29,2.2,2.25,81255,0
2012-09-27,2.25,2.28,2.19,2.27,124766,0
2012-09-28,2.24,2.28,2.19,2.23,48800,0
2012-10-01,2.3,2.3,2.19,2.25,105450,0
2012-10-02,2.29,2.3,2.21,2.25,61941,0
2012-10-03,2.29,2.32,2.23,2.29,33539,0
2012-10-04,2.29,2.35,2.25,2.3,69668,0
2012-10-05,2.26,2.34,2.2,2.34,74083,0
2012-10-08,2.35,2.44,2.29,2.29,100632,0
2012-10-09,2.46,2.58,2.39,2.53,976966,0
2012-10-10,2.58,2.58,2.48,2.51,253175,0
2012-10-11,2.58,2.61,2.49,2.49,334831,0
2012-10-12,2.5,2.57,2.49,2.51,312371,0
2012-10-15,2.56,2.56,2.46,2.46,249594,0
2012-10-16,2.47,2.51,2.47,2.5,67941,0
2012-10-17,2.5,2.51,2.47,2.48,60059,0
2012-10-18,2.45,2.48,2.44,2.47,95942,0
2012-10-19,2.5,2.5,2.37,2.38,93835,0
2012-10-22,2.44,2.46,2.4,2.46,105039,0
2012-10-23,2.4,2.42,2.36,2.36,90633,0
2012-10-24,2.36,2.38,2.32,2.33,41622,0
2012-10-25,2.39,2.39,2.33,2.35,46220,0
2012-10-26,2.39,2.39,2.32,2.34,17890,0
2012-10-31,2.34,2.34,2.3,2.31,69060,0
2012-11-01,2.31,2.34,2.3,2.34,49020,0
2012-11-02,2.34,2.38,2.26,2.28,186673,0
2012-11-05,2.31,2.33,2.21,2.24,148692,0
2012-11-06,2.27,2.33,2.25,2.29,120278,0
2012-11-07,2.3,2.34,2.25,2.31,130921,0
2012-11-08,2.38,2.38,2.25,2.26,84372,0
2012-11-09,2.21,2.27,2.21,2.24,68861,0
2012-11-12,2.25,2.25,2.2,2.21,98187,0
2012-11-13,2.21,2.22,2.07,2.13,143607,0
2012-11-14,2.09,2.12,1.99,2,233747,0
2012-11-15,1.97,2.06,1.91,2.06,252188,0
2012-11-16,2.05,2.06,1.97,1.99,96000,0
2012-11-19,2.06,2.07,2,2.05,95539,0
2012-11-20,2.08,2.1,2.04,2.06,71502,0
2012-11-21,2.04,2.06,2,2,68633,0
2012-11-23,2.04,2.18,2.04,2.18,95608,0
2012-11-26,2.2,2.2,2.1,2.1,80656,0
2012-11-27,2.1,2.1,2.04,2.07,65945,0
2012-11-28,2.01,2.05,2.01,2.02,97529,0
2012-11-29,2.04,2.06,2.02,2.05,55586,0
2012-11-30,2.06,2.09,2.05,2.08,46005,0
2012-12-03,2.12,2.16,2.09,2.14,80132,0
2012-12-04,2.1,2.12,2.08,2.08,38782,0
2012-12-05,2.04,2.06,1.98,2,292350,0
2012-12-06,1.95,2.07,1.95,2.07,94122,0
2012-12-07,2.04,2.04,2.01,2.04,86295,0
2012-12-10,2.01,2.07,2,2.07,115428,0
2012-12-11,2.06,2.09,2.05,2.08,67950,0
2012-12-12,2.12,2.12,2.05,2.07,180495,0
2012-12-13,2.05,2.06,2.02,2.04,79513,0
2012-12-14,2.02,2.08,2,2.08,55526,0
2012-12-17,2.05,2.1,2.03,2.04,56784,0
2012-12-18,2.08,2.14,2.04,2.09,102073,0
2012-12-19,2.05,2.07,2.04,2.04,67724,0
2012-12-20,2.07,2.07,2,2.04,69404,0
2012-12-21,2.03,2.05,2,2.03,46970,0
2012-12-24,2.01,2.05,2,2.02,9854,0
2012-12-26,2.01,2.05,1.99,2.03,70800,0
2012-12-27,2.04,2.05,2,2.01,73299,0
2012-12-28,2,2.04,1.99,2.03,67125,0
2012-12-31,1.98,2.06,1.98,2.06,108209,0
2013-01-02,2.11,2.13,2.03,2.11,126932,0
2013-01-03,2.08,2.1,2.05,2.1,75488,0
2013-01-04,2.06,2.08,2.03,2.05,48701,0
2013-01-07,2.04,2.07,2.01,2.01,42496,0
2013-01-08,2.04,2.06,2.01,2.01,36564,0
2013-01-09,2.01,2.04,2.01,2.02,119531,0
2013-01-10,2.01,2.06,2.01,2.06,36146,0
2013-01-11,2.05,2.07,2.03,2.06,23096,0
2013-01-14,2.06,2.08,2.03,2.03,39916,0
2013-01-15,2.05,2.08,2.02,2.08,28882,0
2013-01-16,2.01,2.07,2.01,2.05,49080,0
2013-01-17,2.02,2.05,2.02,2.04,20328,0
2013-01-18,2.02,2.07,2.02,2.03,94978,0
2013-01-22,2.07,2.16,2.06,2.16,74920,0
2013-01-23,2.2,2.2,2.08,2.11,77496,0
2013-01-24,2.11,2.11,2.06,2.1,31193,0
2013-01-25,2.06,2.12,2.03,2.03,189491,0
2013-01-28,2.02,2.05,2.02,2.04,39289,0
2013-01-29,2.05,2.08,2.04,2.06,33281,0
2013-01-30,2.07,2.07,2.02,2.02,73169,0
2013-01-31,2,2.04,1.99,2,565801,0
2013-02-01,2.01,2.05,1.99,2.03,21599,0
2013-02-04,2.01,2.07,2.01,2.05,31042,0
2013-02-05,2.05,2.11,2.05,2.11,81706,0
2013-02-06,2.09,2.11,2.05,2.1,41749,0
2013-02-07,2.13,2.13,2.05,2.1,45723,0
2013-02-08,2.1,2.12,2.07,2.07,90757,0
2013-02-11,2.07,2.09,2.02,2.05,54969,0
2013-02-12,2.07,2.07,2.02,2.04,73105,0
2013-02-13,2.07,2.07,1.97,2,121371,0
2013-02-14,1.98,2,1.95,1.96,118219,0
2013-02-15,1.96,1.98,1.9,1.98,186991,0
2013-02-19,2.01,2.01,1.91,1.91,122132,0
2013-02-20,1.91,1.98,1.9,1.98,163112,0
2013-02-21,1.95,1.95,1.89,1.9,85382,0
2013-02-22,1.87,1.92,1.87,1.91,59440,0
2013-02-25,1.91,1.92,1.89,1.9,189047,0
2013-02-26,1.89,1.95,1.89,1.95,47892,0
2013-02-27,1.95,1.95,1.89,1.89,49915,0
2013-02-28,1.87,1.9,1.87,1.89,40218,0
2013-03-01,1.89,1.9,1.88,1.88,44557,0
2013-03-04,1.87,1.9,1.87,1.9,88116,0
2013-03-05,1.9,1.9,1.88,1.88,20515,0
2013-03-06,1.88,1.9,1.86,1.87,95707,0
2013-03-07,1.9,1.9,1.88,1.89,53995,0
2013-03-08,1.9,1.91,1.88,1.9,42362,0
2013-03-11,1.98,1.98,1.89,1.9,179094,0
2013-03-12,1.93,1.96,1.91,1.95,49301,0
2013-03-13,1.94,1.97,1.9,1.96,137000,0
2013-03-14,1.94,1.97,1.9,1.97,57498,0
2013-03-15,1.97,2,1.97,1.97,60298,0
2013-03-18,2,2.04,1.96,1.99,41474,0
2013-03-19,1.99,2.01,1.98,1.98,35298,0
2013-03-20,2,2.03,1.99,1.99,42210,0
2013-03-21,2.02,2.08,2.01,2.08,58955,0
2013-03-22,2.08,2.08,2,2.04,107773,0
2013-03-25,2.03,2.06,2.02,2.06,32180,0
2013-03-26,2.05,2.05,2.03,2.03,37342,0
2013-03-27,2.02,2.04,2.02,2.04,41711,0
2013-03-28,2.05,2.06,2.02,2.06,99190,0
2013-04-01,2.08,2.08,1.99,2,136125,0
2013-04-02,1.99,2,1.94,2,52077,0
2013-04-03,1.98,1.98,1.88,1.89,152667,0
2013-04-04,1.89,1.92,1.87,1.87,23223,0
2013-04-05,1.85,1.89,1.85,1.85,64566,0
2013-04-08,1.9,1.97,1.85,1.91,117981,0
2013-04-09,1.9,1.92,1.89,1.9,35094,0
2013-04-10,1.89,1.9,1.89,1.89,10033,0
2013-04-11,1.91,1.92,1.87,1.9,22022,0
2013-04-12,1.91,1.91,1.82,1.85,61341,0
2013-04-15,1.8,1.82,1.6,1.61,261728,0
2013-04-16,1.56,1.62,1.5,1.56,243915,0
2013-04-17,1.46,1.5,1.3,1.4,245049,0
2013-04-18,1.37,1.4,1.31,1.37,464011,0
2013-04-19,1.31,1.37,1.28,1.37,253430,0
2013-04-22,1.39,1.43,1.33,1.43,205526,0
2013-04-23,1.39,1.4,1.34,1.37,138638,0
2013-04-24,1.33,1.49,1.3,1.49,122253,0
2013-04-25,1.5,1.68,1.5,1.63,265839,0
2013-04-26,1.63,1.72,1.6,1.6,86811,0
2013-04-29,1.59,1.61,1.47,1.53,118018,0
2013-04-30,1.52,1.52,1.39,1.43,131001,0
2013-05-01,1.42,1.45,1.39,1.45,44573,0
2013-05-02,1.45,1.45,1.4,1.4,42753,0
2013-05-03,1.4,1.47,1.39,1.42,34599,0
2013-05-06,1.42,1.45,1.4,1.42,29166,0
2013-05-07,1.44,1.44,1.35,1.35,64426,0
2013-05-08,1.38,1.45,1.35,1.45,50231,0
2013-05-09,1.4,1.45,1.37,1.43,170274,0
2013-05-10,1.47,1.66,1.43,1.5,707687,0
2013-05-13,1.52,1.64,1.5,1.55,376972,0
2013-05-14,1.58,1.64,1.54,1.63,149149,0
2013-05-15,1.6,1.64,1.56,1.6,108308,0
2013-05-16,1.64,1.64,1.55,1.55,125790,0
2013-05-17,1.57,1.64,1.5,1.59,137523,0
2013-05-20,1.64,1.79,1.62,1.73,305690,0
2013-05-21,1.72,1.8,1.66,1.74,401021,0
2013-05-22,1.73,1.78,1.69,1.76,149300,0
2013-05-23,1.78,1.78,1.71,1.78,140389,0
2013-05-24,1.74,1.78,1.69,1.74,150833,0
2013-05-28,1.7,1.74,1.7,1.7,68456,0
2013-05-29,1.7,1.75,1.67,1.71,163330,0
2013-05-30,1.7,1.74,1.69,1.74,57760,0
2013-05-31,1.75,1.75,1.61,1.63,110053,0
2013-06-03,1.6,1.68,1.6,1.66,53252,0
2013-06-04,1.67,1.68,1.63,1.63,17970,0
2013-06-05,1.61,1.63,1.45,1.49,249597,0
2013-06-06,1.46,1.54,1.44,1.54,92659,0
2013-06-07,1.54,1.54,1.45,1.46,139046,0
2013-06-10,1.45,1.49,1.43,1.46,87499,0
2013-06-11,1.48,1.48,1.44,1.44,61091,0
2013-06-12,1.44,1.46,1.36,1.36,139761,0
2013-06-13,1.37,1.42,1.36,1.39,92841,0
2013-06-14,1.37,1.42,1.37,1.4,62869,0
2013-06-17,1.41,1.41,1.32,1.33,108780,0
2013-06-18,1.32,1.33,1.27,1.27,101178,0
2013-06-19,1.27,1.3,1.27,1.27,92468,0
2013-06-20,1.26,1.27,1.21,1.23,103363,0
2013-06-21,1.16,1.2,1.15,1.2,178940,0
2013-06-24,1.16,1.2,1.05,1.08,172604,0
2013-06-25,1.05,1.08,1.05,1.08,85460,0
2013-06-26,1.05,1.07,1.01,1.05,209808,0
2013-06-27,1.07,1.1,1.05,1.09,54903,0
2013-06-28,1.1,1.23,1.1,1.21,123836,0
2013-07-01,1.25,1.34,1.23,1.3,116217,0
2013-07-02,1.29,1.29,1.24,1.26,89229,0
2013-07-03,1.25,1.28,1.22,1.24,36184,0
2013-07-05,1.17,1.24,1.14,1.2,38929,0
2013-07-08,1.24,1.24,1.19,1.24,46300,0
2013-07-09,1.22,1.24,1.18,1.19,41418,0
2013-07-10,1.2,1.24,1.2,1.23,59177,0
2013-07-11,1.26,1.29,1.22,1.29,60091,0
2013-07-12,1.26,1.26,1.22,1.23,32043,0
2013-07-15,1.22,1.26,1.22,1.25,28277,0
2013-07-16,1.24,1.28,1.22,1.28,37150,0
2013-07-17,1.3,1.3,1.27,1.27,76017,0
2013-07-18,1.26,1.31,1.26,1.3,52075,0
2013-07-19,1.27,1.3,1.27,1.28,17850,0
2013-07-22,1.28,1.36,1.28,1.33,81057,0
2013-07-23,1.37,1.44,1.34,1.44,51178,0
2013-07-24,1.44,1.44,1.33,1.39,54803,0
2013-07-25,1.37,1.49,1.37,1.45,70595,0
2013-07-26,1.46,1.46,1.39,1.4,56236,0
2013-07-29,1.41,1.47,1.38,1.47,51838,0
2013-07-30,1.5,1.5,1.36,1.36,35272,0
2013-07-31,1.38,1.48,1.37,1.44,31002,0
2013-08-01,1.42,1.42,1.37,1.37,131020,0
2013-08-02,1.37,1.42,1.37,1.37,44521,0
2013-08-05,1.37,1.39,1.37,1.37,23654,0
2013-08-06,1.38,1.38,1.32,1.32,50277,0
2013-08-07,1.3,1.34,1.25,1.34,57534,0
2013-08-08,1.27,1.33,1.23,1.3,62873,0
2013-08-09,1.27,1.35,1.27,1.35,113817,0
2013-08-12,1.37,1.48,1.36,1.47,86433,0
2013-08-13,1.45,1.45,1.33,1.42,75954,0
2013-08-14,1.42,1.43,1.39,1.43,27730,0
2013-08-15,1.41,1.48,1.34,1.48,134126,0
2013-08-16,1.48,1.49,1.41,1.45,48857,0
2013-08-19,1.39,1.41,1.34,1.35,55256,0
2013-08-20,1.34,1.37,1.34,1.36,24725,0
2013-08-21,1.37,1.44,1.35,1.35,13083,0
2013-08-22,1.35,1.38,1.35,1.36,17168,0
2013-08-23,1.37,1.41,1.36,1.41,176694,0
2013-08-26,1.4,1.44,1.36,1.41,83299,0
2013-08-27,1.4,1.42,1.38,1.39,56035,0
2013-08-28,1.43,1.43,1.37,1.37,40060,0
2013-08-29,1.36,1.4,1.35,1.36,120138,0
2013-08-30,1.36,1.41,1.36,1.39,83599,0
2013-09-03,1.37,1.4,1.34,1.36,46352,0
2013-09-04,1.34,1.35,1.32,1.33,40275,0
2013-09-05,1.33,1.38,1.3,1.33,48002,0
2013-09-06,1.33,1.4,1.33,1.35,30833,0
2013-09-09,1.34,1.38,1.34,1.36,20667,0
2013-09-10,1.35,1.38,1.33,1.36,63232,0
2013-09-11,1.34,1.36,1.33,1.33,12573,0
2013-09-12,1.33,1.33,1.2,1.24,113589,0
2013-09-13,1.24,1.27,1.23,1.23,47835,0
2013-09-16,1.28,1.29,1.23,1.29,24166,0
2013-09-17,1.26,1.28,1.18,1.26,78337,0
2013-09-18,1.22,1.3,1.2,1.29,65172,0
2013-09-19,1.3,1.3,1.21,1.22,19000,0
2013-09-20,1.2,1.26,1.18,1.24,36589,0
2013-09-23,1.24,1.3,1.18,1.25,81192,0
2013-09-24,1.25,1.3,1.25,1.28,52515,0
2013-09-25,1.25,1.28,1.21,1.27,72697,0
2013-09-26,1.27,1.27,1.24,1.24,23955,0
2013-09-27,1.21,1.24,1.21,1.23,18526,0
2013-09-30,1.21,1.24,1.19,1.24,37107,0
2013-10-01,1.19,1.24,1.19,1.24,28828,0
2013-10-02,1.22,1.23,1.2,1.23,5068,0
2013-10-03,1.21,1.21,1.21,1.21,6000,0
2013-10-04,1.22,1.22,1.19,1.21,20173,0
2013-10-07,1.19,1.24,1.19,1.22,74609,0
2013-10-08,1.2,1.27,1.2,1.24,47798,0
2013-10-09,1.24,1.27,1.17,1.18,93100,0
2013-10-10,1.17,1.23,1.16,1.17,66162,0
2013-10-11,1.15,1.16,1.07,1.09,72024,0
2013-10-14,1.16,1.18,1.14,1.16,24188,0
2013-10-15,1.13,1.17,1.13,1.17,29098,0
2013-10-16,1.2,1.24,1.14,1.14,18362,0
2013-10-17,1.15,1.21,1.15,1.17,10243,0
2013-10-18,1.17,1.24,1.13,1.15,75490,0
2013-10-21,1.15,1.15,1.14,1.15,17129,0
2013-10-22,1.19,1.21,1.16,1.2,42625,0
2013-10-23,1.16,1.18,1.16,1.17,19217,0
2013-10-24,1.17,1.2,1.16,1.2,43606,0
2013-10-25,1.17,1.2,1.14,1.2,37227,0
2013-10-28,1.16,1.2,1.13,1.2,26844,0
2013-10-29,1.15,1.15,1.09,1.15,90208,0
2013-10-30,1.09,1.3,1.09,1.19,344194,0
2013-10-31,1.19,1.2,1.13,1.15,140100,0
2013-11-01,1.15,1.15,1.12,1.15,43752,0
2013-11-04,1.12,1.17,1.1,1.17,50136,0
2013-11-05,1.13,1.2,1.13,1.2,74314,0
2013-11-06,1.2,1.2,1.14,1.18,25962,0
2013-11-07,1.16,1.16,1.14,1.15,37690,0
2013-11-08,1.16,1.16,1.11,1.11,28580,0
2013-11-11,1.15,1.15,1.09,1.1,45240,0
2013-11-12,1.07,1.11,1.06,1.06,50061,0
2013-11-13,1.09,1.11,1.06,1.09,76127,0
2013-11-14,1.08,1.09,1.05,1.09,41120,0
2013-11-15,1.05,1.07,1.03,1.04,61807,0
2013-11-18,1.01,1.02,1.01,1.02,59914,0
2013-11-19,1.01,1.01,0.96,0.96,70000,0
2013-11-20,0.96,0.99,0.85,0.93,181131,0
2013-11-21,0.93,0.94,0.85,0.89,242083,0
2013-11-22,0.85,0.86,0.82,0.84,132551,0
2013-11-25,0.82,0.85,0.78,0.82,255150,0
2013-11-26,0.82,0.82,0.8,0.8,77187,0
2013-11-27,0.8,0.84,0.8,0.82,57530,0
2013-11-29,0.82,0.85,0.82,0.84,18716,0
2013-12-02,0.81,0.85,0.81,0.83,70122,0
2013-12-03,0.84,0.84,0.82,0.83,61342,0
2013-12-04,0.83,0.85,0.83,0.84,39588,0
2013-12-05,0.84,0.85,0.84,0.84,21502,0
2013-12-06,0.84,0.86,0.84,0.85,55649,0
2013-12-09,0.85,0.95,0.85,0.94,74633,0
2013-12-10,0.94,1.01,0.91,0.96,116565,0
2013-12-11,0.96,0.96,0.93,0.93,61381,0
2013-12-12,0.93,0.93,0.88,0.88,66700,0
2013-12-13,0.9,0.91,0.87,0.88,33230,0
2013-12-16,0.88,0.88,0.86,0.86,35514,0
2013-12-17,0.9,0.9,0.86,0.88,45211,0
2013-12-18,0.86,0.87,0.85,0.85,63471,0
2013-12-19,0.86,0.89,0.83,0.83,135935,0
2013-12-20,0.83,0.87,0.79,0.87,46845,0
2013-12-23,0.89,0.89,0.82,0.86,37319,0
2013-12-24,0.87,0.89,0.84,0.86,23158,0
2013-12-26,0.87,0.87,0.83,0.87,209700,0
2013-12-27,0.85,0.92,0.85,0.92,48840,0
2013-12-30,0.94,0.94,0.87,0.87,111116,0
2013-12-31,0.94,1.1,0.87,1.02,78858,0
2014-01-02,0.99,1.16,0.99,1.16,318658,0
2014-01-03,1.18,1.18,1.06,1.11,131656,0
2014-01-06,1.17,1.17,1.07,1.07,112190,0
2014-01-07,1.05,1.08,1,1.02,154508,0
2014-01-08,1,1.02,0.96,1,91332,0
2014-01-09,1,1.01,0.97,1,37920,0
2014-01-10,1,1.04,1,1.03,29323,0
2014-01-13,1.04,1.04,1.02,1.04,82675,0
2014-01-14,1.04,1.04,1,1,62938,0
2014-01-15,1,1.04,0.99,1.02,29301,0
2014-01-16,1.02,1.04,1,1.03,73495,0
2014-01-17,1.04,1.04,0.99,1.02,103900,0
2014-01-21,1.06,1.06,1.03,1.03,87101,0
2014-01-22,1.02,1.04,1,1.04,42294,0
2014-01-23,1.04,1.08,1.01,1.03,241564,0
2014-01-24,1.06,1.08,1.02,1.03,59160,0
2014-01-27,1.02,1.05,0.98,0.99,115539,0
2014-01-28,1.01,1.02,0.98,0.99,51889,0
2014-01-29,1,1.03,1,1.01,24268,0
2014-01-30,1.01,1.05,0.98,1.01,70994,0
2014-01-31,1.02,1.04,0.99,1.01,53665,0
2014-02-03,1.05,1.05,1,1.01,15480,0
2014-02-04,1,1.06,1,1.04,84610,0
2014-02-05,1.05,1.05,1.01,1.01,54220,0
2014-02-06,1.03,1.03,1.01,1.01,25205,0
2014-02-07,1.04,1.06,1.01,1.05,75033,0
2014-02-10,1.03,1.09,1.03,1.07,109079,0
2014-02-11,1.08,1.13,1.01,1.06,134673,0
2014-02-12,1.03,1.08,1.01,1.01,77613,0
2014-02-13,1.02,1.07,1.01,1.07,44578,0
2014-02-14,1.07,1.19,1.06,1.16,271980,0
2014-02-18,1.2,1.23,1.16,1.18,315929,0
2014-02-19,1.18,1.2,1.13,1.14,86160,0
2014-02-20,1.15,1.15,1.11,1.13,42605,0
2014-02-21,1.11,1.12,1.07,1.09,101651,0
2014-02-24,1.12,1.17,1.11,1.15,69634,0
2014-02-25,1.15,1.17,1.1,1.14,34972,0
2014-02-26,1.1,1.12,1.08,1.1,29046,0
2014-02-27,1.06,1.14,1.06,1.12,28035,0
2014-02-28,1.13,1.14,1.09,1.13,31993,0
2014-03-03,1.14,1.16,1.09,1.11,55836,0
2014-03-04,1.1,1.11,1.09,1.11,25479,0
2014-03-05,1.1,1.1,1.08,1.08,75871,0
2014-03-06,1.1,1.1,1.08,1.09,19913,0
2014-03-07,1.09,1.09,1.05,1.05,72134,0
2014-03-10,1.03,1.06,1.03,1.05,17743,0
2014-03-11,1.04,1.05,1,1.04,61870,0
2014-03-12,1.03,1.04,1.01,1.01,63243,0
2014-03-13,1.01,1.1,1.01,1.06,89106,0
2014-03-14,1.06,1.11,1.01,1.06,46795,0
2014-03-17,1.05,1.09,1.02,1.02,74799,0
2014-03-18,1.01,1.08,1.01,1.08,49667,0
2014-03-19,1.06,1.06,1,1.04,74547,0
2014-03-20,1,1.04,0.98,1,73797,0
2014-03-21,0.99,1.07,0.99,1.05,42392,0
2014-03-24,1.01,1.04,0.99,1.02,40276,0
2014-03-25,1.03,1.03,0.99,1.03,80883,0
2014-03-26,1.03,1.05,1.01,1.02,57500,0
2014-03-27,1,1.02,0.99,0.99,53156,0
2014-03-28,1.02,1.06,1,1.06,34415,0
2014-03-31,1.03,1.06,1.03,1.04,49820,0
2014-04-01,1.06,1.06,0.99,0.99,32272,0
2014-04-02,0.98,1.02,0.98,0.98,55517,0
2014-04-03,1,1,0.97,0.99,27886,0
2014-04-04,1,1.04,1,1.01,74279,0
2014-04-07,1.01,1.02,1.01,1.01,11456,0
2014-04-08,1.01,1.05,1.01,1.02,34947,0
2014-04-09,1.02,1.04,1.01,1.02,23230,0
2014-04-10,1.03,1.03,1,1.03,27000,0
2014-04-11,1,1,0.96,0.99,75077,0
2014-04-14,0.97,0.99,0.96,0.99,24392,0
2014-04-15,1.03,1.03,0.95,0.95,77087,0
2014-04-16,0.94,0.99,0.94,0.96,39137,0
2014-04-17,0.95,0.98,0.95,0.96,20204,0
2014-04-21,0.93,0.98,0.92,0.98,91408,0
2014-04-22,0.97,1.01,0.97,1,27413,0
2014-04-23,1,1.01,0.95,1.01,66378,0
2014-04-24,0.97,1.08,0.97,1.08,146279,0
2014-04-25,1.06,1.06,1.02,1.06,51756,0
2014-04-28,1.02,1.06,1.02,1.05,27025,0
2014-04-29,1.02,1.05,0.96,1.01,87969,0
2014-04-30,0.98,1.01,0.96,0.97,38606,0
2014-05-01,0.96,0.96,0.91,0.93,40865,0
2014-05-02,0.93,0.95,0.91,0.94,19138,0
2014-05-05,0.95,0.99,0.94,0.95,6277,0
2014-05-06,0.94,0.94,0.89,0.93,50120,0
2014-05-07,0.91,0.91,0.84,0.86,89944,0
2014-05-08,0.83,0.9,0.82,0.84,80015,0
2014-05-09,0.84,0.85,0.81,0.82,94014,0
2014-05-12,0.83,0.86,0.81,0.81,67541,0
2014-05-13,0.81,0.84,0.8,0.8,50612,0
2014-05-14,0.84,0.84,0.82,0.82,12131,0
2014-05-15,0.83,0.83,0.78,0.81,40430,0
2014-05-16,0.81,0.81,0.77,0.81,38900,0
2014-05-19,0.78,0.8,0.68,0.69,192049,0
2014-05-20,0.77,0.77,0.65,0.7,210818,0
2014-05-21,0.71,0.72,0.7,0.7,35901,0
2014-05-22,0.7,0.72,0.69,0.72,21813,0
2014-05-23,0.72,0.75,0.72,0.72,39559,0
2014-05-27,0.72,0.72,0.7,0.71,48801,0
2014-05-28,0.71,0.72,0.71,0.72,9380,0
2014-05-29,0.71,0.74,0.71,0.71,64964,0
2014-05-30,0.7,0.72,0.7,0.71,91311,0
2014-06-02,0.71,0.75,0.7,0.71,53160,0
2014-06-03,0.72,0.74,0.72,0.72,16699,0
2014-06-04,0.72,0.73,0.68,0.72,16001,0
2014-06-05,0.74,0.94,0.74,0.81,147720,0
2014-06-06,0.89,0.89,0.8,0.81,65258,0
2014-06-09,0.78,0.82,0.78,0.8,49649,0
2014-06-10,0.8,0.82,0.8,0.81,30700,0
2014-06-11,0.82,0.84,0.81,0.81,40242,0
2014-06-12,0.86,0.87,0.81,0.81,57450,0
2014-06-13,0.81,0.81,0.78,0.79,18179,0
2014-06-16,0.8,0.82,0.8,0.81,34127,0
2014-06-17,0.81,0.82,0.81,0.81,58375,0
2014-06-18,0.82,0.83,0.79,0.79,42027,0
2014-06-19,0.8,0.83,0.8,0.82,159400,0
2014-06-20,0.84,0.84,0.8,0.82,28042,0
2014-06-23,0.83,0.83,0.8,0.81,34956,0
2014-06-24,0.81,0.82,0.81,0.81,10900,0
2014-06-25,0.82,0.82,0.8,0.81,55729,0
2014-06-26,0.8,0.81,0.78,0.8,98760,0
2014-06-27,0.8,0.83,0.8,0.82,25544,0
2014-06-30,0.8,0.82,0.8,0.81,17954,0
2014-07-01,0.81,0.81,0.81,0.81,6517,0
2014-07-02,0.81,0.82,0.77,0.78,91000,0
2014-07-03,0.79,0.79,0.78,0.78,2300,0
2014-07-07,0.77,0.79,0.77,0.78,39270,0
2014-07-08,0.77,0.78,0.76,0.76,60893,0
2014-07-09,0.76,0.8,0.76,0.77,58204,0
2014-07-10,0.79,0.79,0.76,0.77,42617,0
2014-07-11,0.75,0.8,0.75,0.79,45494,0
2014-07-14,0.78,0.78,0.75,0.77,46691,0
2014-07-15,0.76,0.76,0.75,0.75,16330,0
2014-07-16,0.74,0.77,0.73,0.75,60225,0
2014-07-17,0.78,0.78,0.74,0.74,23017,0
2014-07-18,0.74,0.77,0.74,0.77,40856,0
2014-07-21,0.78,0.79,0.78,0.78,18100,0
2014-07-22,0.77,0.78,0.77,0.77,9385,0
2014-07-23,0.78,0.79,0.78,0.78,14200,0
2014-07-24,0.78,0.78,0.76,0.76,14864,0
2014-07-25,0.76,0.77,0.76,0.77,25480,0
2014-07-28,0.78,0.78,0.77,0.77,14590,0
2014-07-29,0.76,0.78,0.76,0.78,51355,0
2014-07-30,0.78,0.8,0.78,0.8,94190,0
2014-07-31,0.8,0.81,0.78,0.79,210443,0
2014-08-01,0.8,0.8,0.77,0.77,114485,0
2014-08-04,0.79,0.8,0.77,0.8,12405,0
2014-08-05,0.77,0.79,0.77,0.77,15870,0
2014-08-06,0.77,0.78,0.77,0.78,95233,0
2014-08-07,0.78,0.79,0.77,0.77,46491,0
2014-08-08,0.79,0.79,0.76,0.77,48862,0
2014-08-11,0.77,0.77,0.76,0.77,36360,0
2014-08-12,0.77,0.77,0.76,0.77,50986,0
2014-08-13,0.76,0.78,0.76,0.78,50974,0
2014-08-14,0.78,0.78,0.76,0.76,27614,0
2014-08-15,0.75,0.79,0.75,0.78,33730,0
2014-08-18,0.75,0.77,0.75,0.77,10295,0
2014-08-19,0.78,0.78,0.77,0.77,2930,0
2014-08-20,0.76,0.8,0.76,0.77,23006,0
2014-08-21,0.77,0.77,0.76,0.77,23550,0
2014-08-22,0.76,0.76,0.76,0.76,7100,0
2014-08-25,0.75,0.77,0.75,0.76,27597,0
2014-08-26,0.77,0.77,0.74,0.75,48835,0
2014-08-27,0.75,0.75,0.74,0.75,101606,0
2014-08-28,0.78,0.78,0.75,0.75,4970,0
2014-08-29,0.74,0.77,0.74,0.77,14380,0
2014-09-02,0.75,0.75,0.73,0.74,50426,0
2014-09-03,0.73,0.73,0.72,0.73,37499,0
2014-09-04,0.72,0.73,0.71,0.72,27074,0
2014-09-05,0.73,0.73,0.71,0.72,82804,0
2014-09-08,0.71,0.73,0.7,0.7,50050,0
2014-09-09,0.69,0.72,0.68,0.68,23297,0
2014-09-10,0.66,0.7,0.64,0.65,54540,0
2014-09-11,0.65,0.66,0.65,0.66,18400,0
2014-09-12,0.67,0.67,0.65,0.66,14365,0
2014-09-15,0.65,0.68,0.65,0.67,64430,0
2014-09-16,0.66,0.69,0.66,0.68,63985,0
2014-09-17,0.66,0.69,0.64,0.66,200295,0
2014-09-18,0.64,0.66,0.63,0.66,144218,0
2014-09-19,0.64,0.7,0.64,0.69,58520,0
2014-09-22,0.68,0.68,0.64,0.67,150517,0
2014-09-23,0.65,0.67,0.64,0.65,19544,0
2014-09-24,0.65,0.66,0.64,0.66,64270,0
2014-09-25,0.66,0.68,0.63,0.68,27469,0
2014-09-26,0.71,0.71,0.66,0.7,26325,0
2014-09-29,0.73,0.75,0.7,0.72,68815,0
2014-09-30,0.73,0.73,0.7,0.71,21604,0
2014-10-01,0.73,0.73,0.7,0.72,31500,0
2014-10-02,0.75,0.75,0.67,0.71,49622,0
2014-10-03,0.69,0.69,0.65,0.67,102888,0
2014-10-06,0.69,0.69,0.67,0.69,13650,0
2014-10-07,0.69,0.69,0.68,0.68,10957,0
2014-10-08,0.68,0.72,0.65,0.71,57505,0
2014-10-09,0.73,0.73,0.7,0.72,16214,0
2014-10-10,0.75,0.75,0.67,0.67,8220,0
2014-10-13,0.72,0.75,0.69,0.7,31374,0
2014-10-14,0.73,0.77,0.69,0.77,84914,0
2014-10-15,0.72,0.76,0.66,0.74,72020,0
2014-10-16,0.74,0.77,0.7,0.77,45375,0
2014-10-17,0.75,0.77,0.7,0.74,19435,0
2014-10-20,0.71,0.75,0.7,0.73,30493,0
2014-10-21,0.68,0.77,0.68,0.77,52565,0
2014-10-22,0.72,0.75,0.71,0.74,29080,0
2014-10-23,0.75,0.78,0.71,0.77,97003,0
2014-10-24,0.77,0.79,0.76,0.78,43916,0
2014-10-27,0.77,0.78,0.75,0.77,64606,0
2014-10-28,0.76,0.8,0.76,0.78,21690,0
2014-10-29,0.78,0.8,0.77,0.78,25790,0
2014-10-30,0.76,0.77,0.74,0.76,110608,0
2014-10-31,0.76,0.76,0.7,0.71,104274,0
2014-11-03,0.69,0.7,0.64,0.65,199431,0
2014-11-04,0.64,0.69,0.64,0.66,84697,0
2014-11-05,0.65,0.69,0.65,0.66,89828,0
2014-11-06,0.67,0.67,0.66,0.67,21055,0
2014-11-07,0.66,0.68,0.66,0.66,71545,0
2014-11-10,0.65,0.69,0.65,0.67,94821,0
2014-11-11,0.66,0.69,0.66,0.67,46736,0
2014-11-12,0.66,0.69,0.66,0.68,62928,0
2014-11-13,0.69,0.73,0.68,0.7,34100,0
2014-11-14,0.72,0.75,0.7,0.75,64457,0
2014-11-17,0.76,0.79,0.76,0.79,82555,0
2014-11-18,0.78,0.8,0.75,0.8,69373,0
2014-11-19,0.76,0.8,0.75,0.76,21650,0
2014-11-20,0.77,0.81,0.77,0.81,40159,0
2014-11-21,0.81,0.85,0.8,0.8,69812,0
2014-11-24,0.79,0.85,0.78,0.83,35400,0
2014-11-25,0.86,0.89,0.83,0.85,41205,0
2014-11-26,0.83,0.84,0.78,0.82,76427,0
2014-11-28,0.82,0.82,0.77,0.78,4875,0
2014-12-01,0.75,0.78,0.75,0.78,47755,0
2014-12-02,0.76,0.79,0.75,0.76,27700,0
2014-12-03,0.78,0.84,0.78,0.79,84825,0
2014-12-04,0.76,0.8,0.76,0.78,46833,0
2014-12-05,0.78,0.82,0.77,0.78,38650,0
2014-12-08,0.78,0.8,0.73,0.74,59154,0
2014-12-09,0.76,0.81,0.74,0.81,43365,0
2014-12-10,0.77,0.83,0.77,0.83,15265,0
2014-12-11,0.78,0.81,0.77,0.78,42475,0
2014-12-12,0.77,0.78,0.76,0.76,39675,0
2014-12-15,0.76,0.77,0.73,0.75,87733,0
2014-12-16,0.75,0.77,0.73,0.73,114603,0
2014-12-17,0.73,0.77,0.73,0.75,40635,0
2014-12-18,0.74,0.78,0.74,0.75,21170,0
2014-12-19,0.75,0.79,0.74,0.75,41551,0
2014-12-22,0.75,0.77,0.73,0.73,71093,0
2014-12-23,0.73,0.74,0.7,0.72,24764,0
2014-12-24,0.69,0.75,0.69,0.75,12600,0
2014-12-26,0.72,0.75,0.71,0.72,67225,0
2014-12-29,0.69,0.73,0.69,0.72,74894,0
2014-12-30,0.7,0.74,0.7,0.74,55460,0
2014-12-31,0.72,0.76,0.69,0.76,94842,0
2015-01-02,0.75,0.76,0.71,0.76,31574,0
2015-01-05,0.77,0.77,0.72,0.75,26387,0
2015-01-06,0.75,0.76,0.72,0.75,20045,0
2015-01-07,0.74,0.76,0.72,0.74,11820,0
2015-01-08,0.74,0.74,0.73,0.74,18689,0
2015-01-09,0.74,0.77,0.74,0.77,46182,0
2015-01-12,0.75,0.76,0.73,0.76,32253,0
2015-01-13,0.77,0.78,0.73,0.75,67063,0
2015-01-14,0.72,0.74,0.72,0.73,3300,0
2015-01-15,0.74,0.78,0.74,0.76,38755,0
2015-01-16,0.74,0.79,0.74,0.76,85612,0
2015-01-20,0.76,0.77,0.72,0.77,57815,0
2015-01-21,0.75,0.77,0.74,0.77,36750,0
2015-01-22,0.75,0.78,0.75,0.78,78140,0
2015-01-23,0.79,0.81,0.75,0.78,124815,0
2015-01-26,0.78,0.78,0.75,0.75,63856,0
2015-01-27,0.75,0.76,0.74,0.74,24682,0
2015-01-28,0.74,0.75,0.74,0.75,33720,0
2015-01-29,0.74,0.75,0.73,0.74,48248,0
2015-01-30,0.73,0.75,0.73,0.75,22240,0
2015-02-02,0.77,0.77,0.75,0.76,19730,0
2015-02-03,0.75,0.77,0.74,0.74,27700,0
2015-02-04,0.74,0.76,0.73,0.73,19657,0
2015-02-05,0.75,0.77,0.74,0.75,12849,0
2015-02-06,0.74,0.79,0.74,0.75,60261,0
2015-02-09,0.77,0.77,0.75,0.76,13166,0
2015-02-10,0.76,0.76,0.74,0.74,55200,0
2015-02-11,0.75,0.77,0.74,0.75,105956,0
2015-02-12,0.73,0.77,0.73,0.74,50412,0
2015-02-13,0.73,0.76,0.73,0.76,7197,0
2015-02-17,0.77,0.77,0.73,0.74,64044,0
2015-02-18,0.73,0.75,0.73,0.74,26928,0
2015-02-19,0.73,0.73,0.7,0.72,93659,0
2015-02-20,0.72,0.73,0.71,0.73,8910,0
2015-02-23,0.72,0.73,0.72,0.73,5147,0
2015-02-24,0.71,0.72,0.71,0.72,46696,0
2015-02-25,0.73,0.74,0.7,0.7,21026,0
2015-02-26,0.71,0.74,0.71,0.73,84851,0
2015-02-27,0.73,0.74,0.71,0.71,33500,0
2015-03-02,0.7,0.74,0.7,0.73,20200,0
2015-03-03,0.74,0.74,0.74,0.74,24100,0
2015-03-04,0.74,0.75,0.74,0.74,45400,0
2015-03-05,0.75,0.78,0.73,0.75,84400,0
2015-03-06,0.74,0.74,0.7,0.73,46900,0
2015-03-09,0.73,0.74,0.7,0.72,76100,0
2015-03-10,0.73,0.73,0.69,0.69,27800,0
2015-03-11,0.71,0.72,0.67,0.7,86700,0
2015-03-12,0.71,0.72,0.69,0.7,27100,0
2015-03-13,0.71,0.71,0.7,0.71,13400,0
2015-03-16,0.72,0.74,0.7,0.71,72600,0
2015-03-17,0.72,0.73,0.7,0.71,8000,0
2015-03-18,0.71,0.72,0.71,0.72,15000,0
2015-03-19,0.71,0.73,0.7,0.71,161300,0
2015-03-20,0.7,0.74,0.7,0.72,25400,0
2015-03-23,0.71,0.73,0.7,0.71,14800,0
2015-03-24,0.7,0.75,0.7,0.71,106900,0
2015-03-25,0.71,0.71,0.7,0.71,5000,0
2015-03-26,0.7,0.71,0.7,0.71,42600,0
2015-03-27,0.7,0.71,0.68,0.69,18900,0
2015-03-30,0.72,0.74,0.7,0.74,24100,0
2015-03-31,0.73,0.73,0.69,0.73,20820,0
2015-04-01,0.69,0.75,0.69,0.72,11300,0
2015-04-02,0.72,0.72,0.7,0.71,29800,0
2015-04-06,0.69,0.71,0.69,0.7,22900,0
2015-04-07,0.72,0.73,0.7,0.7,34257,0
2015-04-08,0.7,0.73,0.7,0.71,9500,0
2015-04-09,0.74,0.74,0.7,0.72,20296,0
2015-04-10,0.72,0.72,0.7,0.71,12800,0
2015-04-13,0.71,0.73,0.7,0.7,12900,0
2015-04-14,0.71,0.71,0.69,0.69,99600,0
2015-04-15,0.69,0.7,0.68,0.69,37435,0
2015-04-16,0.71,0.71,0.68,0.71,33825,0
2015-04-17,0.68,0.71,0.68,0.71,27400,0
2015-04-20,0.71,0.71,0.69,0.71,31398,0
2015-04-21,0.69,0.74,0.42,0.46,1138667,0
2015-04-22,0.58,0.66,0.57,0.63,570911,0
2015-04-23,0.63,0.63,0.61,0.62,91200,0
2015-04-24,0.64,0.64,0.62,0.63,55661,0
2015-04-27,0.62,0.65,0.62,0.63,41200,0
2015-04-28,0.63,0.65,0.62,0.63,10700,0
2015-04-29,0.63,0.64,0.62,0.62,12500,0
2015-04-30,0.62,0.65,0.62,0.65,33500,0
2015-05-01,0.65,0.65,0.62,0.63,18000,0
2015-05-04,0.62,0.63,0.62,0.63,22500,0
2015-05-05,0.62,0.63,0.62,0.63,35800,0
2015-05-06,0.62,0.63,0.58,0.58,316724,0
2015-05-07,0.58,0.61,0.57,0.6,71021,0
2015-05-08,0.62,0.62,0.59,0.61,25300,0
2015-05-11,0.62,0.62,0.6,0.62,74500,0
2015-05-12,0.62,0.62,0.58,0.58,114582,0
2015-05-13,0.57,0.62,0.57,0.6,24533,0
2015-05-14,0.61,0.61,0.58,0.61,18800,0
2015-05-15,0.6,0.65,0.6,0.64,42841,0
2015-05-18,0.61,0.64,0.55,0.57,60418,0
2015-05-19,0.58,0.61,0.57,0.57,38000,0
2015-05-20,0.6,0.61,0.57,0.59,21600,0
2015-05-21,0.57,0.59,0.56,0.59,29700,0
2015-05-22,0.59,0.59,0.55,0.58,16800,0
2015-05-26,0.58,0.59,0.57,0.59,6690,0
2015-05-27,0.59,0.6,0.55,0.59,52100,0
2015-05-28,0.58,0.58,0.58,0.58,2225,0
2015-05-29,0.55,0.6,0.55,0.58,38600,0
2015-06-01,0.6,0.6,0.57,0.57,25370,0
2015-06-02,0.55,0.58,0.55,0.55,7725,0
2015-06-03,0.56,0.57,0.56,0.56,16800,0
2015-06-04,0.56,0.56,0.55,0.56,24000,0
2015-06-05,0.55,0.56,0.55,0.55,28000,0
2015-06-08,0.55,0.55,0.53,0.54,87400,0
2015-06-09,0.55,0.55,0.52,0.52,15525,0
2015-06-10,0.53,0.56,0.53,0.55,72917,0
2015-06-11,0.55,0.56,0.55,0.55,15353,0
2015-06-12,0.55,0.55,0.53,0.53,5600,0
2015-06-15,0.53,0.53,0.52,0.52,3100,0
2015-06-16,0.52,0.52,0.51,0.51,18800,0
2015-06-17,0.51,0.52,0.5,0.52,21800,0
2015-06-18,0.51,0.51,0.5,0.51,12000,0
2015-06-19,0.51,0.51,0.5,0.51,10800,0
2015-06-22,0.5,0.5,0.48,0.49,78100,0
2015-06-23,0.5,0.5,0.46,0.46,92134,0
2015-06-24,0.46,0.49,0.46,0.48,29300,0
2015-06-25,0.47,0.51,0.47,0.5,69800,0
2015-06-26,0.51,0.55,0.51,0.54,154000,0
2015-06-29,0.51,0.54,0.51,0.54,29700,0
2015-06-30,0.51,0.55,0.5,0.51,142223,0
2015-07-01,0.52,0.52,0.51,0.52,500,0
2015-07-02,0.5,0.51,0.47,0.48,52000,0
2015-07-06,0.5,0.5,0.47,0.48,9200,0
2015-07-07,0.48,0.48,0.46,0.47,7100,0
2015-07-08,0.48,0.5,0.47,0.47,56000,0
2015-07-09,0.47,0.49,0.46,0.47,90700,0
2015-07-10,0.47,0.47,0.47,0.47,24500,0
2015-07-13,0.47,0.52,0.47,0.49,33600,0
2015-07-14,0.51,0.52,0.5,0.52,17200,0
2015-07-15,0.48,0.5,0.48,0.48,8053,0
2015-07-16,0.49,0.49,0.48,0.48,10200,0
2015-07-17,0.48,0.49,0.45,0.47,61000,0
2015-07-20,0.47,0.47,0.4,0.45,66100,0
2015-07-21,0.45,0.46,0.44,0.44,38100,0
2015-07-22,0.44,0.45,0.44,0.45,3500,0
2015-07-23,0.44,0.45,0.43,0.44,310700,0
2015-07-24,0.43,0.46,0.43,0.46,48500,0
2015-07-27,0.46,0.46,0.44,0.44,9100,0
2015-07-28,0.43,0.45,0.43,0.44,5200,0
2015-07-29,0.45,0.46,0.45,0.45,19300,0
2015-07-30,0.46,0.48,0.42,0.44,68500,0
2015-07-31,0.45,0.48,0.44,0.48,2600,0
2015-08-03,0.44,0.48,0.41,0.41,9800,0
2015-08-04,0.44,0.46,0.42,0.43,115700,0
2015-08-05,0.43,0.45,0.41,0.42,61500,0
2015-08-06,0.45,0.48,0.45,0.48,28805,0
2015-08-07,0.48,0.48,0.45,0.46,30300,0
2015-08-10,0.5,0.5,0.45,0.5,88600,0
2015-08-11,0.5,0.51,0.46,0.5,56875,0
2015-08-12,0.5,0.51,0.41,0.44,74200,0
2015-08-13,0.43,0.45,0.43,0.44,9800,0
2015-08-14,0.45,0.46,0.44,0.44,9500,0
2015-08-17,0.44,0.46,0.44,0.46,21300,0
2015-08-18,0.47,0.5,0.47,0.47,11700,0
2015-08-19,0.46,0.48,0.46,0.48,22000,0
2015-08-20,0.48,0.51,0.48,0.51,71000,0
2015-08-21,0.5,0.52,0.48,0.5,55400,0
2015-08-24,0.49,0.52,0.46,0.48,22476,0
2015-08-25,0.47,0.51,0.47,0.5,64500,0
2015-08-26,0.48,0.51,0.47,0.51,53600,0
2015-08-27,0.51,0.52,0.48,0.52,29400,0
2015-08-28,0.52,0.56,0.52,0.54,9300,0
2015-08-31,0.54,0.54,0.5,0.52,54600,0
2015-09-01,0.51,0.51,0.47,0.48,35500,0
2015-09-03,0.5,0.53,0.48,0.51,16100,0
2015-09-04,0.5,0.53,0.5,0.53,6500,0
2015-09-08,0.53,0.53,0.48,0.52,42000,0
2015-09-09,0.49,0.5,0.47,0.48,37200,0
2015-09-10,0.51,0.52,0.5,0.5,4450,0
2015-09-11,0.51,0.51,0.5,0.5,14300,0
2015-09-14,0.5,0.53,0.5,0.51,21800,0
2015-09-15,0.5,0.5,0.5,0.5,20000,0
2015-09-16,0.5,0.51,0.5,0.5,14800,0
2015-09-17,0.5,0.51,0.5,0.5,5682,0
2015-09-18,0.5,0.51,0.48,0.48,5600,0
2015-09-21,0.51,0.51,0.46,0.48,28800,0
2015-09-22,0.46,0.51,0.43,0.45,24500,0
2015-09-23,0.47,0.48,0.46,0.46,17905,0
2015-09-24,0.45,0.48,0.45,0.48,14500,0
2015-09-25,0.47,0.5,0.46,0.5,39400,0
2015-09-28,0.47,0.5,0.47,0.49,61470,0
2015-09-29,0.48,0.48,0.45,0.45,30300,0
2015-09-30,0.44,0.46,0.44,0.46,17800,0
2015-10-01,0.44,0.47,0.44,0.47,7400,0
2015-10-02,0.47,0.49,0.47,0.48,48800,0
2015-10-05,0.48,0.52,0.48,0.52,22650,0
2015-10-06,0.51,0.51,0.49,0.51,8000,0
2015-10-07,0.51,0.51,0.48,0.5,39931,0
2015-10-08,0.49,0.49,0.45,0.48,12200,0
2015-10-09,0.49,0.49,0.48,0.49,22700,0
2015-10-12,0.49,0.51,0.47,0.47,32202,0
2015-10-13,0.49,0.5,0.48,0.49,2300,0
2015-10-14,0.47,0.54,0.47,0.54,50400,0
2015-10-15,0.55,0.57,0.52,0.56,12300,0
2015-10-16,0.53,0.55,0.51,0.55,8300,0
2015-10-19,0.51,0.54,0.5,0.5,58156,0
2015-10-20,0.5,0.5,0.45,0.47,74800,0
2015-10-21,0.47,0.47,0.45,0.47,33400,0
2015-10-22,0.45,0.46,0.45,0.46,44100,0
2015-10-23,0.45,0.46,0.41,0.42,65000,0
2015-10-26,0.43,0.47,0.42,0.46,34500,0
2015-10-27,0.46,0.47,0.46,0.47,6400,0
2015-10-28,0.47,0.49,0.47,0.49,32100,0
2015-10-29,0.5,0.5,0.5,0.5,52100,0
2015-10-30,0.51,0.57,0.51,0.54,114200,0
2015-11-02,0.54,0.55,0.53,0.55,28818,0
2015-11-03,0.56,0.57,0.52,0.52,90125,0
2015-11-04,0.51,0.54,0.51,0.52,25704,0
2015-11-05,0.53,0.53,0.51,0.53,56700,0
2015-11-06,0.53,0.56,0.52,0.55,77300,0
2015-11-09,0.55,0.55,0.52,0.53,25581,0
2015-11-10,0.5,0.51,0.48,0.49,22900,0
2015-11-11,0.49,0.51,0.49,0.49,8500,0
2015-11-12,0.48,0.49,0.48,0.48,13100,0
2015-11-13,0.47,0.5,0.47,0.48,14400,0
2015-11-16,0.47,0.48,0.46,0.46,31500,0
2015-11-17,0.46,0.47,0.45,0.46,29700,0
2015-11-18,0.44,0.46,0.44,0.44,5900,0
2015-11-19,0.45,0.46,0.43,0.44,20800,0
2015-11-20,0.45,0.47,0.45,0.46,18500,0
2015-11-23,0.47,0.48,0.44,0.44,45500,0
2015-11-24,0.47,0.5,0.47,0.5,52200,0
2015-11-25,0.5,0.51,0.5,0.5,43600,0
2015-11-30,0.49,0.51,0.49,0.5,20200,0
2015-12-01,0.5,0.5,0.46,0.48,11510,0
2015-12-02,0.48,0.49,0.45,0.48,11750,0
2015-12-03,0.46,0.47,0.46,0.47,4221,0
2015-12-04,0.47,0.49,0.44,0.47,98100,0
2015-12-07,0.48,0.48,0.44,0.44,2400,0
2015-12-08,0.44,0.47,0.44,0.46,14820,0
2015-12-09,0.44,0.46,0.43,0.43,28500,0
2015-12-10,0.42,0.43,0.42,0.43,33800,0
2015-12-11,0.43,0.43,0.42,0.43,29700,0
2015-12-14,0.41,0.43,0.41,0.41,29044,0
2015-12-15,0.41,0.42,0.41,0.42,9500,0
2015-12-16,0.42,0.42,0.38,0.39,48200,0
2015-12-17,0.39,0.4,0.38,0.4,41400,0
2015-12-18,0.39,0.43,0.38,0.43,39600,0
2015-12-21,0.4,0.43,0.4,0.41,41400,0
2015-12-22,0.43,0.43,0.39,0.43,48502,0
2015-12-23,0.4,0.42,0.35,0.41,1160800,0
2015-12-24,0.425,0.46,0.41,0.438,147898,0
2015-12-28,0.41,0.43,0.41,0.43,20691,0
2015-12-29,0.43,0.44,0.3936,0.413,70277,0
2015-12-30,0.42,0.42,0.3804,0.405,82821,0
2015-12-31,0.41,0.44,0.39,0.43,20709,0
2016-01-04,0.42,0.42,0.41,0.4101,11826,0
2016-01-05,0.41,0.455,0.41,0.4476,19820,0
2016-01-06,0.455,0.455,0.45,0.455,13083,0
2016-01-07,0.46,0.46,0.45,0.45,15190,0
2016-01-08,0.45,0.46,0.411,0.4463,15690,0
2016-01-11,0.46,0.4612,0.405,0.4072,25400,0
2016-01-12,0.4124,0.4124,0.408,0.41,4667,0
2016-01-13,0.395,0.4147,0.395,0.405,20803,0
2016-01-14,0.4,0.4,0.37,0.3755,122740,0
2016-01-15,0.3755,0.3827,0.3655,0.37,13925,0
2016-01-19,0.37,0.39,0.37,0.38,17400,0
2016-01-20,0.3655,0.3855,0.3655,0.38,42231,0
2016-01-21,0.36,0.3655,0.35,0.35,9460,0
2016-01-22,0.38,0.3952,0.36,0.36,13889,0
2016-01-25,0.38,0.4,0.38,0.3951,12508,0
2016-01-26,0.4047,0.4048,0.39,0.4,18758,0
2016-01-27,0.39,0.3924,0.3655,0.38,11601,0
2016-01-28,0.38,0.4,0.3656,0.3908,95357,0
2016-01-29,0.3834,0.4,0.382,0.39,48445,0
2016-02-01,0.41,0.41,0.4015,0.41,30837,0
2016-02-02,0.4,0.4105,0.4,0.41,7386,0
2016-02-03,0.41,0.4209,0.41,0.41,16715,0
2016-02-04,0.4273,0.4273,0.4227,0.424,14001,0
2016-02-05,0.41,0.43,0.39,0.39,14421,0
2016-02-08,0.39,0.4557,0.39,0.4399,33273,0
2016-02-09,0.438,0.44,0.4139,0.4139,28411,0
2016-02-10,0.405,0.4399,0.405,0.4244,2001,0
2016-02-11,0.44,0.4553,0.4296,0.447,88241,0
2016-02-12,0.4449,0.445,0.44,0.4401,10019,0
2016-02-16,0.43,0.4399,0.395,0.43,25263,0
2016-02-17,0.4101,0.4395,0.41,0.4395,19330,0
2016-02-18,0.44,0.4501,0.44,0.4414,35615,0
2016-02-19,0.445,0.445,0.4349,0.44,34083,0
2016-02-22,0.445,0.45,0.42,0.43,40700,0
2016-02-23,0.445,0.445,0.4083,0.42,27182,0
2016-02-24,0.42,0.46,0.42,0.45,236876,0
2016-02-25,0.44,0.4501,0.44,0.45,57602,0
2016-02-26,0.4513,0.48,0.4513,0.48,7212,0
2016-02-29,0.4582,0.5076,0.4582,0.488,59832,0
2016-03-01,0.495,0.495,0.4626,0.4626,9412,0
2016-03-02,0.4675,0.4675,0.44,0.44,17492,0
2016-03-03,0.4426,0.48,0.42,0.48,69010,0
2016-03-04,0.4999,0.4999,0.4512,0.4811,30910,0
2016-03-07,0.47,0.57,0.47,0.57,58894,0
2016-03-08,0.6,0.6,0.5179,0.52,68732,0
2016-03-09,0.53,0.55,0.5,0.535,6416,0
2016-03-10,0.535,0.535,0.52,0.5288,4700,0
2016-03-11,0.54,0.54,0.5252,0.54,3863,0
2016-03-14,0.53,0.53,0.4785,0.5,26767,0
2016-03-15,0.4701,0.4701,0.4701,0.4701,1103,0
2016-03-16,0.47,0.56,0.47,0.5556,18031,0
2016-03-17,0.55,0.58,0.55,0.56,25378,0
2016-03-18,0.58,0.58,0.57,0.57,14483,0
2016-03-21,0.55,0.5784,0.53,0.53,59528,0
2016-03-22,0.5399,0.5399,0.5,0.5,13486,0
2016-03-23,0.55,0.55,0.5,0.525,25000,0
2016-03-24,0.52,0.52,0.4941,0.505,17262,0
2016-03-28,0.54,0.594,0.54,0.594,47272,0
2016-03-29,0.6099,0.6099,0.58,0.59,5866,0
2016-03-30,0.599,0.599,0.5601,0.5702,3745,0
2016-03-31,0.5699,0.65,0.5699,0.64,23965,0
2016-04-01,0.615,0.645,0.61,0.62,11691,0
2016-04-04,0.6,0.63,0.6,0.61,5106,0
2016-04-05,0.6,0.63,0.6,0.62,23638,0
2016-04-06,0.6214,0.6222,0.61,0.61,14281,0
2016-04-07,0.63,0.63,0.61,0.61,22349,0
2016-04-08,0.6171,0.6171,0.57,0.57,33567,0
2016-04-11,0.57,0.62,0.5697,0.62,25982,0
2016-04-12,0.62,0.65,0.61,0.64,25233,0
2016-04-13,0.64,0.64,0.6201,0.64,12921,0
2016-04-14,0.6401,0.7,0.64,0.64,20350,0
2016-04-15,0.6791,0.6791,0.62,0.66,26329,0
2016-04-18,0.69,0.72,0.6643,0.7,24445,0
2016-04-19,0.7,0.7359,0.6963,0.7219,37954,0
2016-04-20,0.73,0.76,0.7201,0.736,31322,0
2016-04-21,0.73,0.75,0.7029,0.75,69444,0
2016-04-22,0.7457,0.77,0.73,0.77,13904,0
2016-04-25,0.7682,0.82,0.7401,0.7985,148156,0
2016-04-26,0.81,0.86,0.7876,0.8283,64141,0
2016-04-27,0.855,0.88,0.8301,0.86,43754,0
2016-04-28,0.89,0.89,0.834,0.8497,78584,0
2016-04-29,0.8154,0.8955,0.7701,0.8638,141449,0
2016-05-02,0.86,0.92,0.86,0.9185,126147,0
2016-05-03,0.91,0.9473,0.8601,0.9401,96158,0
2016-05-04,0.9001,0.9001,0.82,0.9,95566,0
2016-05-05,0.88,0.88,0.7735,0.78,51134,0
2016-05-06,0.77,0.84,0.77,0.84,61316,0
2016-05-09,0.8117,0.82,0.784,0.7852,22476,0
2016-05-10,0.76,0.78,0.76,0.765,31585,0
2016-05-11,0.775,0.8199,0.775,0.8001,47772,0
2016-05-12,0.8098,0.8198,0.76,0.7893,49649,0
2016-05-13,0.81,0.83,0.79,0.8265,166095,0
2016-05-16,0.83,0.9,0.82,0.8973,89172,0
2016-05-17,0.9,0.97,0.9,0.9597,52235,0
2016-05-18,0.9899,1.03,0.9501,0.995,142271,0
2016-05-19,0.95,0.95,0.8852,0.9299,68331,0
2016-05-20,0.9579,0.9579,0.9,0.915,44152,0
2016-05-23,0.93,0.94,0.912,0.92,42238,0
2016-05-24,0.93,0.93,0.88,0.89,37493,0
2016-05-25,0.87,0.9131,0.87,0.89,28760,0
2016-05-26,0.92,0.92,0.8801,0.8803,10202,0
2016-05-27,0.93,0.93,0.85,0.87,23152,0
2016-05-31,0.862,0.8713,0.8318,0.8599,25287,0
2016-06-01,0.834,0.87,0.82,0.82,58103,0
2016-06-02,0.8111,0.84,0.8111,0.83,19487,0
2016-06-03,0.8377,0.8849,0.8302,0.86,74024,0
2016-06-06,0.88,0.9,0.86,0.9,28323,0
2016-06-07,0.9,0.92,0.89,0.92,10817,0
2016-06-08,0.94,0.9599,0.8808,0.8808,78798,0
2016-06-09,0.9,0.9195,0.8121,0.87,108122,0
2016-06-10,0.85,0.8999,0.8401,0.85,47822,0
2016-06-13,0.87,0.87,0.837,0.837,42839,0
2016-06-14,0.85,0.8694,0.85,0.85,36128,0
2016-06-15,0.85,0.8571,0.8224,0.84,28610,0
2016-06-16,0.85,0.87,0.8101,0.82,72543,0
2016-06-17,0.82,0.8699,0.82,0.8699,5335,0
2016-06-20,0.87,0.91,0.8572,0.87,63789,0
2016-06-21,0.87,0.91,0.8313,0.89,25783,0
2016-06-22,0.8901,0.9299,0.85,0.87,24611,0
2016-06-23,0.84,0.8893,0.84,0.84,33567,0
2016-06-24,0.88,0.88,0.83,0.83,31946,0
2016-06-27,0.85,0.85,0.81,0.82,30523,0
2016-06-28,0.82,0.85,0.819,0.83,17874,0
2016-06-29,0.816,0.85,0.81,0.825,55639,0
2016-06-30,0.81,0.85,0.803,0.8401,50346,0
2016-07-01,0.84,0.85,0.84,0.8441,18236,0
2016-07-05,0.846,0.8997,0.8403,0.8602,59482,0
2016-07-06,0.886,0.9399,0.87,0.9045,90368,0
2016-07-07,0.936,0.9499,0.84,0.87,101599,0
2016-07-08,0.8739,0.8739,0.84,0.8417,39176,0
2016-07-11,0.8501,0.98,0.62,0.64,1167675,0
2016-07-12,0.78,0.851,0.76,0.82,1098812,0
2016-07-13,0.77,0.84,0.76,0.825,80349,0
2016-07-14,0.8189,0.842,0.779,0.84,55724,0
2016-07-15,0.815,0.8401,0.8,0.8,58817,0
2016-07-18,0.796,0.8198,0.78,0.8,43991,0
2016-07-19,0.8,0.8051,0.76,0.8016,31691,0
2016-07-20,0.78,0.8,0.75,0.7501,60355,0
2016-07-21,0.7719,0.78,0.7501,0.7799,71389,0
2016-07-22,0.7899,0.8269,0.7501,0.8076,19391,0
2016-07-25,0.8076,1.09,0.806,0.95,642152,0
2016-07-26,1.02,1.02,0.92,1.01,93358,0
2016-07-27,1.03,1.05,0.93,1.0499,288830,0
2016-07-28,1.05,1.11,1.05,1.07,215751,0
2016-07-29,1.08,1.12,1.07,1.1,121575,0
2016-08-01,1.12,1.37,1.1001,1.28,305167,0
2016-08-02,1.28,1.35,1.2,1.3,201923,0
2016-08-03,1.32,1.32,1.23,1.23,111927,0
2016-08-04,1.22,1.31,1.2101,1.31,101849,0
2016-08-05,1.32,1.34,1.25,1.29,68377,0
2016-08-08,1.25,1.3155,1.25,1.26,120867,0
2016-08-09,1.19,1.28,1.15,1.24,163506,0
2016-08-10,1.24,1.2999,1.21,1.23,62462,0
2016-08-11,1.21,1.28,1.21,1.2414,51922,0
2016-08-12,1.23,1.25,1.18,1.2001,44188,0
2016-08-15,1.2,1.24,1.18,1.2399,82867,0
2016-08-16,1.23,1.38,1.2,1.37,127426,0
2016-08-17,1.4,1.4,1.29,1.33,175894,0
2016-08-18,1.32,1.3499,1.27,1.2901,86644,0
2016-08-19,1.29,1.36,1.27,1.31,158952,0
2016-08-22,1.27,1.38,1.25,1.29,190387,0
2016-08-23,1.32,1.32,1.2016,1.25,130423,0
2016-08-24,1.25,1.25,1.1,1.11,187005,0
2016-08-25,1.1,1.11,1.06,1.09,82245,0
2016-08-26,1.12,1.1999,1.09,1.09,79266,0
2016-08-29,1.1,1.1418,1.07,1.1048,82526,0
2016-08-30,1.1,1.1,1.05,1.05,71735,0
2016-08-31,1.05,1.07,1.03,1.0432,44802,0
2016-09-01,1.04,1.1,1.02,1.09,161152,0
2016-09-02,1.09,1.18,1.06,1.06,109702,0
2016-09-06,1.06,1.16,1.06,1.15,129729,0
2016-09-07,1.15,1.25,1.07,1.1009,102850,0
2016-09-08,1.11,1.1601,1.1099,1.11,40407,0
2016-09-09,1.1,1.13,1.04,1.0601,90255,0
2016-09-12,1.08,1.12,1.02,1.12,110181,0
2016-09-13,1.11,1.1101,1.0399,1.06,70537,0
2016-09-14,1.04,1.09,1.03,1.03,11528,0
2016-09-15,1.02,1.07,1.02,1.06,34359,0
2016-09-16,1.03,1.06,1.02,1.04,53620,0
2016-09-19,1.04,1.07,1.02,1.03,19778,0
2016-09-20,1.06,1.06,1,1.02,104760,0
2016-09-21,1.0275,1.15,1.02,1.09,174252,0
2016-09-22,1.13,1.13,1.05,1.1,58529,0
2016-09-23,1.08,1.08,1.011,1.06,44362,0
2016-09-26,1.06,1.1,1.05,1.1,201183,0
2016-09-27,1.1,1.11,1.04,1.08,30440,0
2016-09-28,1.079,1.13,1.079,1.11,38148,0
2016-09-29,1.12,1.18,1.08,1.08,206605,0
2016-09-30,1.1,1.1057,1.0673,1.07,13414,0
2016-10-03,1.07,1.1,1.04,1.04,36853,0
2016-10-04,1.04,1.0526,0.98,1.03,135759,0
2016-10-05,1.03,1.08,0.9901,1.04,65303,0
2016-10-06,1.04,1.2,0.9802,0.9854,205352,0
2016-10-07,1.0149,1.0599,0.9999,1.05,103103,0
2016-10-10,1.05,1.13,1.03,1.04,83151,0
2016-10-11,1.03,1.03,0.95,0.9741,46771,0
2016-10-12,0.9501,1.019,0.934,0.96,36084,0
2016-10-13,0.9984,0.9984,0.94,0.955,52330,0
2016-10-14,0.9779,0.978,0.9401,0.9401,16972,0
2016-10-17,0.9669,0.986,0.9501,0.9602,27728,0
2016-10-18,0.9603,0.975,0.9602,0.9602,20127,0
2016-10-19,0.998,0.998,0.9603,0.9603,15314,0
2016-10-20,0.9603,0.994,0.93,0.9599,41461,0
2016-10-21,0.99,0.99,0.93,0.95,22957,0
2016-10-24,0.9385,0.9385,0.93,0.93,13704,0
2016-10-25,0.9301,0.9444,0.93,0.93,84745,0
2016-10-26,0.93,0.94,0.91,0.91,29239,0
2016-10-27,0.9399,0.94,0.8867,0.89,26552,0
2016-10-28,0.925,0.98,0.87,0.93,185376,0
2016-10-31,0.95,0.9947,0.91,0.9486,44972,0
2016-11-01,0.96,0.9799,0.915,0.969,18870,0
2016-11-02,1.01,1.05,0.94,0.9606,156125,0
2016-11-03,0.9588,0.9588,0.855,0.9078,138440,0
2016-11-04,0.9399,0.9399,0.871,0.9099,104785,0
2016-11-07,0.9199,0.98,0.9172,0.96,171061,0
2016-11-08,0.9899,0.99,0.9301,0.9301,128247,0
2016-11-09,1,1,0.95,0.9531,61446,0
2016-11-10,0.9601,0.9984,0.953,0.9762,65763,0
2016-11-11,0.9601,0.97,0.9301,0.97,79617,0
2016-11-14,0.9401,0.95,0.85,0.8983,207369,0
2016-11-15,0.95,0.99,0.9001,0.9801,82985,0
2016-11-16,1.01,1.1,0.9921,1.02,68906,0
2016-11-17,1.05,1.1,0.9901,1.03,182990,0
2016-11-18,1.01,1.05,1.01,1.02,52422,0
2016-11-21,1.06,1.06,1.03,1.0499,45313,0
2016-11-22,1.02,1.05,1.02,1.0495,71034,0
2016-11-23,1.03,1.0599,1.02,1.02,68923,0
2016-11-25,1.02,1.02,0.9846,0.9891,22393,0
2016-11-28,1.03,1.04,0.98,0.9856,69482,0
2016-11-29,0.995,1.03,0.9801,1,28828,0
2016-11-30,0.9801,0.996,0.95,0.95,42898,0
2016-12-01,0.9499,0.96,0.93,0.9558,63682,0
2016-12-02,0.96,0.98,0.9563,0.9799,32501,0
2016-12-05,0.9799,0.98,0.96,0.9601,29859,0
2016-12-06,0.9678,0.98,0.95,0.9586,25611,0
2016-12-07,0.979,0.98,0.9691,0.9799,31893,0
2016-12-08,0.9701,0.9795,0.957,0.97,39806,0
2016-12-09,0.9699,0.97,0.9559,0.9559,36347,0
2016-12-12,0.9699,0.9699,0.9382,0.9499,38332,0
2016-12-13,0.9672,0.9699,0.94,0.95,22273,0
2016-12-14,0.9501,0.97,0.95,0.9694,66545,0
2016-12-15,0.9601,0.97,0.9401,0.97,79433,0
2016-12-16,0.9699,0.97,0.9321,0.9338,71823,0
2016-12-19,0.91,0.9321,0.91,0.9105,78006,0
2016-12-20,0.91,0.93,0.89,0.905,119951,0
2016-12-21,0.9001,0.9328,0.88,0.9311,58420,0
2016-12-22,0.94,0.94,0.9,0.9,51317,0
2016-12-23,0.92,0.9218,0.89,0.8933,17823,0
2016-12-27,0.89,0.94,0.88,0.9,16500,0
2016-12-28,0.8951,0.945,0.895,0.9129,37743,0
2016-12-29,0.9201,1.1,0.92,1.05,124332,0
2016-12-30,1.05,1.05,0.92,1.04,99659,0
2017-01-03,1,1.05,1,1.03,41470,0
2017-01-04,1,1.08,1,1.05,77060,0
2017-01-05,1.02,1.13,1.02,1.1,96985,0
2017-01-06,1.14,1.14,1.02,1.07,38892,0
2017-01-09,1.09,1.1175,1.055,1.08,48247,0
2017-01-10,1.11,1.1218,1.03,1.11,35999,0
2017-01-11,1.13,1.14,1.08,1.1,38204,0
2017-01-12,1.1,1.1399,1.06,1.06,22786,0
2017-01-13,1.1,1.12,1.05,1.07,27501,0
2017-01-17,1.07,1.1188,1.06,1.08,75443,0
2017-01-18,1.07,1.08,1.06,1.06,24769,0
2017-01-19,1.05,1.15,1.03,1.11,158824,0
2017-01-20,1.15,1.15,1.07,1.1,44540,0
2017-01-23,1.1,1.14,1.08,1.1,60933,0
2017-01-24,1.1,1.15,1.05,1.05,115060,0
2017-01-25,1.05,1.12,1.03,1.1,130436,0
2017-01-26,1.06,1.07,1,1.03,86736,0
2017-01-27,1.03,1.1,1.01,1.08,51267,0
2017-01-30,1.1,1.16,1.05,1.09,147851,0
2017-01-31,1.1,1.15,1.1,1.12,52671,0
2017-02-01,1.14,1.14,1.06,1.14,81645,0
2017-02-02,1.14,1.14,1.074,1.0886,122826,0
2017-02-03,1.1,1.12,1.0754,1.1,44976,0
2017-02-06,1.15,1.15,1.11,1.15,124719,0
2017-02-07,1.15,1.15,1.13,1.15,66189,0
2017-02-08,1.15,1.24,1.14,1.14,218526,0
2017-02-09,1.19,1.19,1.1,1.139,71406,0
2017-02-10,1.1298,1.18,1.1,1.16,41807,0
2017-02-13,1.15,1.22,1.15,1.17,109713,0
2017-02-14,1.17,1.17,1.07,1.09,62131,0
2017-02-15,1.09,1.15,1.07,1.12,83768,0
2017-02-16,1.14,1.17,1.12,1.12,77679,0
2017-02-17,1.13,1.13,1.07,1.11,76759,0
2017-02-21,1.1,1.18,1.05,1.11,127144,0
2017-02-22,1.1,1.17,1,1.04,189541,0
2017-02-23,1.06,1.11,1,1.01,201983,0
2017-02-24,1.06,1.0769,1,1.03,186764,0
2017-02-27,1.03,1.1099,0.95,1,287359,0
2017-02-28,1,1.02,0.9901,1,121658,0
2017-03-01,0.9701,1.07,0.9701,1.07,140718,0
2017-03-02,1.05,1.06,0.98,1.02,237810,0
2017-03-03,1.03,1.03,1,1,46376,0
2017-03-06,1,1.0203,1,1.02,98489,0
2017-03-07,1,1.02,1,1.0043,54926,0
2017-03-08,1,1.0284,1,1.0284,115240,0
2017-03-09,1.01,1.02,1,1,64423,0
2017-03-10,1,1.01,0.981,0.995,46585,0
2017-03-13,1.01,1.029,0.9901,1.0194,45938,0
2017-03-14,1.03,1.03,0.981,0.981,32586,0
2017-03-15,0.981,1.01,0.98,1.01,94351,0
2017-03-16,1.01,1.06,0.99,1.02,133396,0
2017-03-17,0.9901,1.03,0.99,0.9901,42420,0
2017-03-20,1.01,1.02,1,1.02,45378,0
2017-03-21,1.0199,1.05,1,1.03,92209,0
2017-03-22,1.02,1.0523,0.98,0.99,64655,0
2017-03-23,1.01,1.02,0.99,1.01,21586,0
2017-03-24,1,1.01,0.98,0.99,14586,0
2017-03-27,1.0049,1.01,0.98,0.9899,51985,0
2017-03-28,0.99,1.02,0.971,0.98,37736,0
2017-03-29,0.971,0.978,0.96,0.97,104388,0
2017-03-30,0.97,0.97,0.95,0.95,34281,0
2017-03-31,0.9501,0.96,0.92,0.94,63206,0
2017-04-03,0.9101,0.97,0.91,0.941,43387,0
2017-04-04,0.94,0.9625,0.92,0.9625,48412,0
2017-04-05,0.95,0.965,0.94,0.9401,84003,0
2017-04-06,0.94,0.94,0.92,0.92,63120,0
2017-04-07,0.91,0.95,0.91,0.95,44205,0
2017-04-10,0.9206,0.95,0.9205,0.93,32283,0
2017-04-11,0.9245,0.955,0.9005,0.9201,149344,0
2017-04-12,0.92,0.94,0.92,0.92,30500,0
2017-04-13,0.93,0.939,0.925,0.9251,48615,0
2017-04-17,0.9389,0.939,0.9211,0.9211,51002,0
2017-04-18,0.9199,0.9221,0.9,0.91,39053,0
2017-04-19,0.9001,0.91,0.88,0.9,84642,0
2017-04-20,0.9,0.9099,0.887,0.9094,25041,0
2017-04-21,0.9,0.9389,0.9,0.9389,37111,0
2017-04-24,0.9389,0.9389,0.88,0.8918,67765,0
2017-04-25,0.92,0.92,0.83,0.8586,112276,0
2017-04-26,0.89,0.89,0.8203,0.835,108801,0
2017-04-27,0.8104,0.8545,0.81,0.83,45970,0
2017-04-28,0.84,0.84,0.7998,0.828,88745,0
2017-05-01,0.8793,0.8793,0.7917,0.8049,168275,0
2017-05-02,0.84,0.8401,0.8103,0.8359,45832,0
2017-05-03,0.8211,0.861,0.82,0.8501,17201,0
2017-05-04,0.8161,0.8561,0.8101,0.8134,42981,0
2017-05-05,0.8131,0.86071,0.81,0.8392,37038,0
2017-05-08,0.83,0.861,0.821,0.861,26776,0
2017-05-09,0.8491,0.8491,0.821,0.821,17821,0
2017-05-10,0.8,0.8008,0.75,0.7601,38660,0
2017-05-11,0.79,0.8668,0.7701,0.82,28795,0
2017-05-12,0.833,0.8727,0.82,0.8529,50382,0
2017-05-15,0.83,0.8601,0.83,0.8601,17009,0
2017-05-16,0.84,0.8991,0.84,0.84,10932,0
2017-05-17,0.8754,0.91,0.874,0.89,43165,0
2017-05-18,0.9099,0.9099,0.85,0.859,19659,0
2017-05-19,0.8923,0.8999,0.85,0.8683,18806,0
2017-05-22,0.883,0.91,0.86,0.87,66346,0
2017-05-23,0.8917,0.8917,0.87,0.886,39145,0
2017-05-24,0.886,0.8976,0.8666,0.885,4565,0
2017-05-25,0.88,0.935,0.88,0.9001,107095,0
2017-05-26,0.88,0.905,0.855,0.8901,14566,0
2017-05-30,0.8603,0.91,0.8603,0.88,11581,0
2017-05-31,0.88,0.95,0.88,0.915,36282,0
2017-06-01,0.9,0.94,0.9,0.91,14958,0
2017-06-02,0.92,0.94,0.91,0.92,55272,0
2017-06-05,0.94,0.9401,0.9101,0.9397,31986,0
2017-06-06,0.95,0.95,0.92,0.93,50727,0
2017-06-07,0.93,0.94,0.92,0.92,38306,0
2017-06-08,0.92339,0.9253,0.91,0.91,47805,0
2017-06-09,0.9218,0.925,0.9,0.9064,30169,0
2017-06-12,0.9,0.92,0.862,0.9,159182,0
2017-06-13,0.9018,0.94,0.8921,0.894,9014,0
2017-06-14,0.8921,0.912,0.8921,0.9,19849,0
2017-06-15,0.9,0.924,0.88,0.8911,29735,0
2017-06-16,0.895,0.90287,0.89,0.9,12700,0
2017-06-19,0.9,0.9256,0.89,0.9,19374,0
2017-06-20,0.9,0.9364,0.9,0.9,11747,0
2017-06-21,0.9,0.91,0.85,0.89,95806,0
2017-06-22,0.9,0.9345,0.9,0.91,3414,0
2017-06-23,0.91,0.9429,0.9,0.9,11474,0
2017-06-26,0.92,0.93,0.905,0.905,33123,0
2017-06-27,0.91,0.9298,0.91,0.92,27628,0
2017-06-28,0.9138,0.9699,0.9,0.94,27576,0
2017-06-29,0.96,0.96,0.925,0.94,8598,0
2017-06-30,0.9269,0.96,0.9251,0.9251,12767,0
2017-07-03,0.95,0.95,0.91,0.9408,20600,0
2017-07-05,0.9,0.94,0.88,0.88,62869,0
2017-07-06,0.88,0.91,0.88,0.8889,12575,0
2017-07-07,0.89,0.9097,0.8655,0.88,41010,0
2017-07-10,0.88,0.9099,0.88,0.88,8758,0
2017-07-11,0.87,0.92,0.865,0.92,16402,0
2017-07-12,0.9,0.92,0.8701,0.9088,133046,0
2017-07-13,0.89,0.9283,0.89,0.89,13849,0
2017-07-14,0.89,0.8929,0.885,0.89,46196,0
2017-07-17,0.89,0.95,0.89,0.95,15155,0
2017-07-18,0.92,0.94,0.8601,0.9201,60875,0
2017-07-19,0.95,0.9699,0.93,0.93,43794,0
2017-07-20,0.912,0.94,0.9,0.93,21394,0
2017-07-21,0.93,0.9699,0.93,0.94,40339,0
2017-07-24,0.9501,0.9599,0.9,0.901,62615,0
2017-07-25,0.901,0.99,0.901,0.99,77622,0
2017-07-26,0.9668,0.99,0.9101,0.97,33457,0
2017-07-27,0.9794,1.0385,0.9701,1.01,50116,0
2017-07-28,1.01,1.01,0.93,0.93,15788,0
2017-07-31,0.98,0.98,0.9498,0.95,65164,0
2017-08-01,0.95,1.02,0.95,1.02,130029,0
2017-08-02,1.01,1.04,0.95,1.04,101710,0
2017-08-03,1,1,0.95,0.96,21189,0
2017-08-04,0.9655,1.04,0.95,1,46180,0
2017-08-07,0.9601,1.01,0.9601,0.98,12738,0
2017-08-08,0.9501,0.99,0.95,0.96,37552,0
2017-08-09,0.95,0.97,0.95,0.9503,11298,0
2017-08-10,0.95,0.9999,0.95,0.98,23007,0
2017-08-11,1,1,0.9501,0.9999,18123,0
2017-08-14,0.965,0.9999,0.965,0.965,12428,0
2017-08-15,0.9503,0.97,0.9501,0.9501,7985,0
2017-08-16,0.9785,0.9898,0.95,0.97,57085,0
2017-08-17,0.97,0.9771,0.9552,0.9771,18979,0
2017-08-18,0.95,1,0.95,1,48586,0
2017-08-21,1,1.02,0.97,0.97,39289,0
2017-08-22,1.01,1.0101,0.9611,0.975,29065,0
2017-08-23,0.9811,1.0086,0.975,0.975,14050,0
2017-08-24,1,1.01,0.95,0.9999,71082,0
2017-08-25,0.9801,1.02,0.95,1.02,25706,0
2017-08-28,1.04,1.04,1.02,1.0299,50756,0
2017-08-29,1.03,1.03,1,1.0001,48976,0
2017-08-30,0.99,0.9999,0.9601,0.98,40550,0
2017-08-31,0.98,0.9944,0.9448,0.95,92371,0
2017-09-01,0.95,0.95,0.9003,0.9485,25712,0
2017-09-05,0.95,0.9999,0.9261,0.9999,333469,0
2017-09-06,0.98,0.98,0.94,0.9501,24846,0
2017-09-07,0.9599,0.9599,0.9289,0.948,26664,0
2017-09-08,0.9404,0.9433,0.9002,0.915,42242,0
2017-09-11,0.9001,0.96,0.9,0.95,35698,0
2017-09-12,0.92,0.96,0.92,0.9377,54424,0
2017-09-13,0.9456,0.9579,0.9001,0.9179,12446,0
2017-09-14,0.92,0.92,0.9118,0.9161,34944,0
2017-09-15,0.916,0.9221,0.9,0.9,35479,0
2017-09-18,0.91,0.91,0.86,0.9,73922,0
2017-09-19,0.89,0.9055,0.8402,0.87,117402,0
2017-09-20,0.8781,0.9181,0.835,0.89,32402,0
2017-09-21,0.85,0.87,0.85,0.87,62060,0
2017-09-22,0.8526,0.8702,0.8526,0.8551,36525,0
2017-09-25,0.8527,0.86,0.8351,0.86,81809,0
2017-09-26,0.82,0.86,0.82,0.86,21374,0
2017-09-27,0.8277,0.86,0.82,0.86,53286,0
2017-09-28,0.8566,0.86,0.8514,0.8551,26145,0
2017-09-29,0.85,0.85,0.8219,0.8402,83973,0
2017-10-02,0.8272,0.86,0.8272,0.8544,49766,0
2017-10-03,0.8558,0.86,0.82,0.83,20646,0
2017-10-04,0.83,0.86,0.82,0.84,34492,0
2017-10-05,0.85,0.85,0.82,0.82,13804,0
2017-10-06,0.84,0.84,0.8006,0.8028,51432,0
2017-10-09,0.8,0.8199,0.76,0.7832,220437,0
2017-10-10,0.78,0.79,0.75,0.79,51825,0
2017-10-11,0.761,0.7969,0.7562,0.79,116139,0
2017-10-12,0.78,0.8,0.7516,0.77408,62049,0
2017-10-13,0.78,0.78,0.7516,0.77,41586,0
2017-10-16,0.769,0.7815,0.76,0.76,56210,0
2017-10-17,0.75,0.77,0.75,0.755,49168,0
2017-10-18,0.74,0.77,0.74,0.76,85225,0
2017-10-19,0.7696,0.7696,0.745,0.75,32555,0
2017-10-20,0.7405,0.7591,0.7405,0.7421,42371,0
2017-10-23,0.74,0.74,0.725,0.734,44011,0
2017-10-24,0.73,0.7396,0.6724,0.7,199408,0
2017-10-25,0.7142,0.7142,0.6701,0.6851,77029,0
2017-10-26,0.6902,0.7,0.69,0.7,19878,0
2017-10-27,0.71,0.71,0.67,0.67,16975,0
2017-10-30,0.67,0.7366,0.67,0.7179,28201,0
2017-10-31,0.715,0.72,0.69,0.6953,38340,0
2017-11-01,0.7,0.72,0.7,0.7099,41579,0
2017-11-02,0.7,0.7435,0.7,0.7383,39262,0
2017-11-03,0.7437,0.8,0.725,0.7461,140180,0
2017-11-06,0.71,0.7496,0.71,0.7353,15616,0
2017-11-07,0.74,0.74,0.715,0.72,35200,0
2017-11-08,0.71,0.74,0.71,0.729,28668,0
2017-11-09,0.73,0.74,0.7258,0.73,12819,0
2017-11-10,0.74,0.794,0.7374,0.7628,211314,0
