Date,Open,High,Low,Close,Volume,OpenInt
2013-06-11,22.322,22.322,22.047,22.225,11607,0
2013-06-12,22.515,22.525,22.163,22.171,22542,0
2013-06-13,22.18,22.18,21.958,21.958,14923,0
2013-06-14,21.946,22.148,21.799,21.892,17855,0
2013-06-17,21.971,22.486,21.971,22.325,24966,0
2013-06-18,22.265,22.322,21.464,21.645,184073,0
2013-06-19,21.466,21.681,21.191,21.191,182794,0
2013-06-20,20.846,21.23,20.387,20.387,458722,0
2013-06-21,22.225,22.995,20.891,21.014,385044,0
2013-06-24,21.457,21.457,20.565,21.021,69505,0
2013-06-25,20.346,21.201,20.346,21.163,76519,0
2013-06-26,21.357,22.092,21.357,21.744,63638,0
2013-06-27,21.588,21.822,21.434,21.69,103276,0
2013-06-28,21.726,22.041,21.555,21.963,52343,0
2013-07-01,21.9,22.606,21.822,22.467,39198,0
2013-07-02,22.854,22.854,21.51,21.588,103454,0
2013-07-03,21.9,21.9,21.473,21.49,15359,0
2013-07-05,21.434,21.482,21.163,21.386,20294,0
2013-07-08,21.434,21.443,21.163,21.264,40391,0
2013-07-09,21.224,21.363,21.171,21.264,36298,0
2013-07-10,21.264,21.434,21.038,21.272,17898,0
2013-07-11,21.317,21.427,21.053,21.247,31218,0
2013-07-12,21.264,21.333,21.224,21.333,10882,0
2013-07-15,21.092,22.025,21.092,21.822,29527,0
2013-07-16,21.822,22.008,21.806,21.9,28875,0
2013-07-17,21.837,21.869,21.372,21.713,15395,0
2013-07-18,21.285,21.558,21.285,21.34,20210,0
2013-07-19,21.207,21.333,20.773,20.875,73857,0
2013-07-22,21.014,21.014,20.703,20.791,81658,0
2013-07-23,20.804,21.612,20.804,21.457,28066,0
2013-07-24,21.645,21.645,21.13,21.13,17267,0
2013-07-25,21.372,21.386,21.038,21.06,27473,0
2013-07-26,21.06,21.177,20.813,21.177,49377,0
2013-07-29,20.991,21.402,20.984,21.34,16440,0
2013-07-30,21.264,21.612,21.224,21.51,16129,0
2013-07-31,21.386,21.386,20.999,21.224,13287,0
2013-08-01,21.255,21.317,20.922,21.021,52295,0
2013-08-02,21.03,21.03,20.766,20.813,29613,0
2013-08-05,20.737,21.264,20.737,21.264,25277,0
2013-08-06,20.975,21.154,20.914,21.014,21734,0
2013-08-07,21.007,21.007,20.757,20.898,23409,0
2013-08-08,20.968,21.068,20.556,20.696,25469,0
2013-08-09,20.721,20.898,20.627,20.891,40691,0
2013-08-12,21.201,21.201,20.618,20.618,36930,0
2013-08-13,21.1,21.1,20.269,20.556,32138,0
2013-08-14,20.503,20.573,20.199,20.339,41113,0
2013-08-15,20.387,20.627,20.193,20.409,42269,0
2013-08-16,20.687,20.687,20.193,20.193,36366,0
2013-08-19,20.269,20.269,19.423,19.451,46217,0
2013-08-20,19.451,19.912,19.175,19.708,53419,0
2013-08-21,19.617,20.076,19.617,19.7,21034,0
2013-08-22,19.757,20.193,19.638,20.021,58999,0
2013-08-23,19.998,20.284,19.826,20.207,35779,0
2013-08-26,20.387,20.984,20.355,20.813,27949,0
2013-08-27,20.587,20.757,20.042,20.06,121309,0
2013-08-28,20.069,20.193,19.803,19.812,28351,0
2013-08-29,19.944,19.944,19.726,19.787,23055,0
2013-08-30,20.231,20.893,20.2,20.357,30807,0
2013-09-03,20.047,20.073,19.615,19.804,20249,0
2013-09-04,19.859,20.7,19.796,20.417,29166,0
2013-09-05,20.582,20.645,20.22,20.347,13366,0
2013-09-06,20.487,20.535,20.149,20.149,10918,0
2013-09-09,20.193,20.254,20.083,20.158,15525,0
2013-09-10,20.268,20.387,20.191,20.387,21571,0
2013-09-11,20.37,20.37,20.131,20.168,14933,0
2013-09-12,20.175,20.415,20.131,20.254,21084,0
2013-09-13,20.253,20.472,20.246,20.284,23716,0
2013-09-16,20.587,20.703,20.393,20.423,29359,0
2013-09-17,20.514,20.622,20.465,20.608,32023,0
2013-09-18,20.55,21.23,20.543,21.206,31718,0
2013-09-19,21.347,21.653,20.859,21.001,19900,0
2013-09-20,20.938,21.198,20.613,20.747,23891,0
2013-09-23,20.608,20.673,20.48,20.55,17149,0
2013-09-24,20.48,20.673,20.424,20.527,32549,0
2013-09-25,20.608,20.663,20.434,20.465,17969,0
2013-09-26,20.663,20.663,20.443,20.592,13402,0
2013-09-27,20.55,20.803,20.393,20.677,55153,0
2013-09-30,20.945,21.351,20.945,21.287,22600,0
2013-10-01,21.174,21.174,20.102,21.008,41572,0
2013-10-02,21.023,21.497,21.023,21.464,13170,0
2013-10-03,21.454,21.518,21.135,21.518,16991,0
2013-10-04,21.272,21.278,21,21.105,13276,0
2013-10-07,21.08,21.215,20.768,20.889,34602,0
2013-10-08,20.713,20.752,20.217,20.498,31012,0
2013-10-09,20.314,20.45,20.273,20.314,35649,0
2013-10-10,20.545,20.545,20.273,20.387,44265,0
2013-10-11,20.434,20.473,20.323,20.387,64213,0
2013-10-14,20.378,20.768,20.354,20.649,18349,0
2013-10-15,20.424,20.937,20.345,20.873,45655,0
2013-10-16,20.787,21.113,20.752,21.096,34273,0
2013-10-17,21.207,21.272,21.088,21.224,67770,0
2013-10-18,21.351,21.767,21.297,21.734,100086,0
2013-10-21,21.855,22.101,21.767,21.806,45613,0
2013-10-22,21.742,21.927,21.544,21.544,22475,0
2013-10-23,21.536,21.583,21.391,21.462,26081,0
2013-10-24,21.472,21.503,21.207,21.247,142085,0
2013-10-25,21.239,21.551,21.144,21.536,131757,0
2013-10-28,21.583,21.621,21.328,21.424,37076,0
2013-10-29,21.431,21.798,21.431,21.663,32396,0
2013-10-30,21.895,21.901,21.639,21.759,17399,0
2013-10-31,21.95,21.982,21.558,21.919,14280,0
2013-11-01,21.813,22.356,21.247,21.36,87942,0
2013-11-04,21.599,21.798,21.391,21.792,44927,0
2013-11-05,22.036,22.036,21.351,21.831,65989,0
2013-11-06,21.886,22.142,21.886,21.941,46590,0
2013-11-07,22.101,22.118,21.959,21.973,48152,0
2013-11-08,22,22.014,21.813,21.895,46344,0
2013-11-11,21.87,21.95,21.792,21.91,90963,0
2013-11-12,21.91,21.959,21.551,21.686,34719,0
2013-11-13,21.703,22.108,21.621,22.087,29489,0
2013-11-14,22.127,22.127,21.726,21.982,22427,0
2013-11-15,22.15,22.15,21.837,21.87,39876,0
2013-11-18,22.101,22.101,21.823,21.863,28784,0
2013-11-19,21.87,21.941,21.51,21.526,30155,0
2013-11-20,21.678,21.678,21.224,21.376,28644,0
2013-11-21,21.265,21.431,21.2,21.256,33619,0
2013-11-22,21.272,21.759,21.272,21.759,23603,0
2013-11-25,22.005,22.15,21.837,22.024,33585,0
2013-11-26,22.078,22.15,21.59,21.59,35079,0
2013-11-27,21.551,21.686,21.176,21.621,23935,0
2013-11-29,21.742,21.742,21.575,21.607,23869,0
2013-12-02,21.607,21.607,20.937,20.953,44721,0
2013-12-03,21.08,21.303,20.831,21.247,32650,0
2013-12-04,21.247,21.297,20.507,20.731,80184,0
2013-12-05,20.68,20.831,20.649,20.759,13030,0
2013-12-06,20.687,20.959,20.674,20.953,20671,0
2013-12-09,20.857,21.041,20.687,20.743,16202,0
2013-12-10,20.864,20.873,20.752,20.824,20258,0
2013-12-11,20.903,20.993,20.881,20.968,17421,0
2013-12-12,21.151,21.169,20.696,20.704,44436,0
2013-12-13,20.921,21.161,20.864,21.049,35499,0
2013-12-16,21.057,21.064,20.658,20.667,33541,0
2013-12-17,20.674,20.768,20.498,20.602,39803,0
2013-12-18,20.752,20.752,20.273,20.305,40409,0
2013-12-19,20.305,20.64,20.258,20.457,43268,0
2013-12-20,20.514,20.896,20.444,20.552,70447,0
2013-12-23,20.696,20.787,20.507,20.633,49517,0
2013-12-24,20.616,20.889,20.616,20.873,29217,0
2013-12-26,20.873,21.105,20.602,20.737,55440,0
2013-12-27,21.104,21.104,20.641,20.79,66007,0
2013-12-30,20.812,21.169,20.797,20.933,74074,0
2013-12-31,21.169,21.289,21.048,21.176,38496,0
2014-01-02,21.33,21.37,21.104,21.362,44274,0
2014-01-03,21.37,21.734,21.37,21.647,37629,0
2014-01-06,21.652,21.726,21.574,21.581,28731,0
2014-01-07,21.612,21.612,21.33,21.379,37669,0
2014-01-08,21.379,21.402,21.207,21.266,90463,0
2014-01-09,21.225,21.258,21.151,21.2,31675,0
2014-01-10,21.225,21.225,21.048,21.126,81713,0
2014-01-13,21.126,21.258,21.055,21.104,42909,0
2014-01-14,21.079,21.079,20.803,20.803,39865,0
2014-01-15,20.853,20.933,20.641,20.641,48800,0
2014-01-16,20.705,21.021,20.659,20.812,36115,0
2014-01-17,20.82,20.884,20.674,20.681,35513,0
2014-01-21,21.086,21.169,20.893,21.013,33152,0
2014-01-22,21.03,21.055,20.725,20.739,25237,0
2014-01-23,20.893,20.893,20.455,20.455,61466,0
2014-01-24,20.797,21.144,20.3,20.734,44442,0
2014-01-27,20.853,21.37,20.754,21.094,46135,0
2014-01-28,20.877,21.144,20.877,21.055,24436,0
2014-01-29,21.021,21.176,20.734,20.745,26447,0
2014-01-30,20.999,21.126,20.812,21.006,31675,0
2014-01-31,20.868,21.492,20.79,21.338,19717,0
2014-02-03,21.557,21.557,20.797,20.845,63282,0
2014-02-04,20.884,21.013,20.739,20.754,29466,0
2014-02-05,20.754,21.258,20.641,21.258,11056,0
2014-02-06,21.33,22.139,21.33,22.09,50880,0
2014-02-07,22.262,23.013,22.171,22.584,35686,0
2014-02-10,22.64,22.64,22.357,22.552,41842,0
2014-02-11,22.584,22.699,22.376,22.608,29275,0
2014-02-12,22.544,22.82,22.544,22.763,45662,0
2014-02-13,22.786,23.005,22.666,22.998,29358,0
2014-02-14,22.998,23.136,22.957,23.037,27113,0
2014-02-18,23.136,23.136,22.867,22.966,30301,0
2014-02-19,22.519,22.737,22.479,22.519,44638,0
2014-02-20,22.421,22.633,22.319,22.366,29395,0
2014-02-21,22.376,22.383,22.212,22.262,20404,0
2014-02-24,22.357,22.544,22.333,22.464,22665,0
2014-02-25,22.561,22.64,22.421,22.552,68896,0
2014-02-26,22.649,22.737,22.55,22.666,56494,0
2014-02-27,22.699,23.302,22.699,23.278,58239,0
2014-02-28,23.433,23.433,22.96,23.228,27555,0
2014-03-03,23.123,23.351,22.976,23.286,37734,0
2014-03-04,23.286,23.286,23.058,23.123,25821,0
2014-03-05,23.106,23.401,23.106,23.401,15288,0
2014-03-06,23.228,23.532,23.228,23.458,12778,0
2014-03-07,23.401,23.498,23.311,23.424,17204,0
2014-03-10,23.498,23.498,23.162,23.212,29404,0
2014-03-11,23.065,24.307,23.065,24.307,50202,0
2014-03-12,23.417,23.532,23.171,23.384,55957,0
2014-03-13,23.384,23.611,23.351,23.525,20101,0
2014-03-14,23.417,23.792,23.376,23.539,34699,0
2014-03-17,23.76,23.94,23.604,23.76,25652,0
2014-03-18,23.751,23.864,23.433,23.525,11027,0
2014-03-19,23.384,23.893,23.384,23.424,17687,0
2014-03-20,23.424,23.458,23.05,23.058,34897,0
2014-03-21,23.065,23.384,23.033,23.334,46935,0
2014-03-24,23.058,23.171,22.764,23.123,65372,0
2014-03-25,22.983,22.983,22.747,22.78,18992,0
2014-03-26,22.787,23.246,22.731,23.246,30719,0
2014-03-27,23.123,23.711,23.074,23.686,12032,0
2014-03-28,23.695,23.751,23.417,23.677,40405,0
2014-03-31,23.734,23.856,23.695,23.808,41196,0
2014-04-01,23.864,23.874,23.368,23.525,23600,0
2014-04-02,23.442,23.767,23.171,23.76,31688,0
2014-04-03,23.686,23.767,23.589,23.721,52434,0
2014-04-04,23.958,23.996,23.589,23.792,51234,0
2014-04-07,23.893,23.893,23.286,23.589,36043,0
2014-04-08,23.728,23.972,23.711,23.921,25459,0
2014-04-09,23.996,24.283,23.907,24.218,43344,0
2014-04-10,24.169,24.233,23.987,24.152,30997,0
2014-04-11,23.777,24.006,23.695,23.972,27310,0
2014-04-14,23.826,23.826,23.384,23.555,38361,0
2014-04-15,23.286,23.611,23.286,23.58,23028,0
2014-04-16,23.508,23.85,23.458,23.843,14741,0
2014-04-17,23.921,23.921,23.611,23.744,12758,0
2014-04-21,23.574,23.677,23.442,23.489,21342,0
2014-04-22,23.489,23.489,23.262,23.334,14387,0
2014-04-23,23.262,23.294,23.123,23.228,19485,0
2014-04-24,23.237,23.655,23.041,23.539,25095,0
2014-04-25,23.604,23.751,23.525,23.663,18596,0
2014-04-28,23.695,23.721,23.489,23.686,9238,0
2014-04-29,23.85,23.94,23.677,23.677,10400,0
2014-04-30,23.703,23.958,23.703,23.787,14882,0
2014-05-01,23.777,23.907,23.734,23.884,39199,0
2014-05-02,24.006,24.307,24.006,24.12,31232,0
2014-05-05,24.267,24.267,24.037,24.169,24306,0
2014-05-06,24.193,24.193,23.864,23.987,21169,0
2014-05-07,24.161,24.307,24.037,24.307,37561,0
2014-05-08,24.201,24.429,24.184,24.397,21422,0
2014-05-09,24.209,24.259,23.964,24.016,24484,0
2014-05-12,24.022,24.144,23.914,24.126,16334,0
2014-05-13,24.087,24.193,23.921,23.95,22846,0
2014-05-14,23.914,24.103,23.914,24.103,8756,0
2014-05-15,24.062,24.062,23.818,23.996,15375,0
2014-05-16,24.11,24.275,24.062,24.226,7966,0
2014-05-19,24.325,24.503,24.325,24.413,10756,0
2014-05-20,24.283,24.283,24.016,24.226,21275,0
2014-05-21,24.016,24.184,24.016,24.079,21032,0
2014-05-22,24.176,24.267,24.029,24.136,20994,0
2014-05-23,24.152,24.29,24.079,24.184,24019,0
2014-05-27,24.332,24.495,24.307,24.422,46098,0
2014-05-28,24.586,24.586,24.287,24.486,35323,0
2014-05-29,24.419,24.991,24.379,24.834,40211,0
2014-05-30,23.972,24.023,23.717,23.806,463337,0
2014-06-02,23.691,23.798,23.66,23.707,61286,0
2014-06-03,23.707,23.726,23.593,23.707,62599,0
2014-06-04,23.666,23.707,23.483,23.483,58946,0
2014-06-05,23.533,23.791,23.451,23.757,74714,0
2014-06-06,23.784,23.825,23.635,23.707,36084,0
2014-06-09,23.774,23.892,23.774,23.806,36363,0
2014-06-10,23.798,23.806,23.577,23.6,67529,0
2014-06-11,23.757,23.791,23.492,23.641,48870,0
2014-06-12,23.731,23.741,23.593,23.7,30854,0
2014-06-13,23.691,23.757,23.635,23.726,16458,0
2014-06-16,23.726,24.064,23.726,24.046,22199,0
2014-06-17,23.94,24.089,23.913,23.921,57444,0
2014-06-18,23.921,24.072,23.825,24.03,24504,0
2014-06-19,24.072,24.139,23.855,23.997,33104,0
2014-06-20,24.007,24.329,24.007,24.321,27192,0
2014-06-23,24.388,24.526,24.303,24.37,36183,0
2014-06-24,24.37,24.37,24.212,24.245,31456,0
2014-06-25,24.329,24.419,24.212,24.402,36664,0
2014-06-26,24.321,24.46,24.321,24.46,7952,0
2014-06-27,24.402,24.469,24.294,24.412,20990,0
2014-06-30,24.412,24.536,24.394,24.526,22018,0
2014-07-01,24.674,24.674,24.361,24.477,13225,0
2014-07-02,24.602,24.825,24.469,24.511,57019,0
2014-07-03,24.495,24.644,24.379,24.644,18131,0
2014-07-07,24.644,24.644,24.337,24.436,37336,0
2014-07-08,24.495,24.495,24.279,24.329,24058,0
2014-07-09,24.412,24.454,24.287,24.412,45710,0
2014-07-10,24.477,24.503,24.312,24.446,39723,0
2014-07-11,24.419,24.419,24.204,24.255,28503,0
2014-07-14,24.352,24.536,24.171,24.171,92644,0
2014-07-15,24.123,24.171,23.95,23.997,32804,0
2014-07-16,24.089,24.139,23.988,24.046,41843,0
2014-07-17,24.081,24.089,23.972,24.03,19269,0
2014-07-18,24.038,24.104,23.93,23.958,29846,0
2014-07-21,24.046,24.123,23.972,24.081,40699,0
2014-07-22,24.104,24.154,23.816,23.883,52114,0
2014-07-23,23.921,24.402,23.855,24.346,30550,0
2014-07-24,24.402,24.419,24.245,24.279,12405,0
2014-07-25,24.352,24.352,23.958,23.988,31257,0
2014-07-28,24.038,24.303,24.007,24.263,14325,0
2014-07-29,24.204,24.321,24.104,24.18,152930,0
2014-07-30,24.081,24.255,23.798,23.825,65278,0
2014-07-31,23.674,23.841,23.518,23.526,48996,0
2014-08-01,23.593,23.791,23.558,23.726,31737,0
2014-08-04,23.717,23.972,23.717,23.831,27199,0
2014-08-05,23.66,23.682,23.393,23.635,51537,0
2014-08-06,23.435,24.046,23.377,24.038,48844,0
2014-08-07,23.979,24.236,23.979,24.188,22421,0
2014-08-08,24.072,24.146,24.016,24.038,20263,0
2014-08-11,24.007,24.255,24.007,24.212,30361,0
2014-08-12,24.236,24.236,23.892,24.113,21654,0
2014-08-13,24.146,24.236,24.046,24.081,21946,0
2014-08-14,24.139,24.346,24.097,24.287,18983,0
2014-08-15,24.388,24.511,24.294,24.486,18367,0
2014-08-18,24.519,24.553,24.337,24.543,51402,0
2014-08-19,24.477,24.553,24.379,24.394,46457,0
2014-08-20,24.37,24.454,24.255,24.255,45111,0
2014-08-21,24.294,24.469,24.171,24.212,39776,0
2014-08-22,24.255,24.486,24.154,24.379,14479,0
2014-08-25,24.586,24.586,24.329,24.379,39090,0
2014-08-26,24.46,24.503,24.352,24.46,45973,0
2014-08-27,24.626,24.988,24.542,24.979,27905,0
2014-08-28,24.877,25.012,24.846,24.953,29594,0
2014-08-29,24.953,25.155,24.853,24.894,52546,0
2014-09-02,24.913,24.913,24.593,24.626,30174,0
2014-09-03,24.734,24.734,24.384,24.434,39241,0
2014-09-04,24.743,24.794,24.416,24.494,46745,0
2014-09-05,24.525,24.644,24.384,24.4,27129,0
2014-09-08,24.376,24.392,24.065,24.2,36951,0
2014-09-09,24.259,24.988,23.988,24.125,47179,0
2014-09-10,24.056,24.191,23.912,24.166,21858,0
2014-09-11,23.907,24.191,23.907,24.007,42621,0
2014-09-12,23.907,23.958,23.696,23.795,52233,0
2014-09-15,23.912,24.644,23.912,24.577,91295,0
2014-09-16,24.694,25.13,24.552,25.122,44396,0
2014-09-17,25.164,25.281,25.021,25.039,51797,0
2014-09-18,25.222,25.777,25.172,25.732,63165,0
2014-09-19,25.709,26.757,25.709,26.604,57613,0
2014-09-22,26.539,26.539,25.508,25.902,48937,0
2014-09-23,25.761,25.926,25.616,25.616,26558,0
2014-09-24,25.549,25.591,25.281,25.389,39614,0
2014-09-25,25.298,25.382,24.761,25.122,74969,0
2014-09-26,25.097,25.634,25.055,25.591,26497,0
2014-09-29,25.557,25.634,25.364,25.626,18118,0
2014-09-30,25.702,25.886,25.557,25.557,64398,0
2014-10-01,25.557,25.567,25.255,25.272,49928,0
2014-10-02,25.122,25.567,25.122,25.567,41638,0
2014-10-03,25.398,25.575,25.188,25.263,58311,0
2014-10-06,25.482,25.684,25.298,25.674,44593,0
2014-10-07,25.549,26.102,25.491,25.761,65541,0
2014-10-08,25.876,26.169,25.533,26.093,110762,0
2014-10-09,26.129,26.205,25.666,25.666,35807,0
2014-10-10,25.634,25.674,25.055,25.104,34997,0
2014-10-13,25.214,25.398,24.996,25.231,13924,0
2014-10-14,25.088,25.249,24.752,25.249,93555,0
2014-10-15,24.962,25.071,24.308,24.542,129191,0
2014-10-16,24.007,24.788,23.535,24.618,69012,0
2014-10-17,24.988,25.533,24.929,25.374,49821,0
2014-10-20,25.281,25.466,24.996,25.466,40609,0
2014-10-21,25.466,26.129,25.466,25.886,26025,0
2014-10-22,25.968,26.632,25.791,26.448,50694,0
2014-10-23,26.622,26.723,26.111,26.129,26658,0
2014-10-24,26.286,26.363,25.944,26.296,21855,0
2014-10-27,26.296,26.74,25.96,25.968,51061,0
2014-10-28,25.934,26.825,25.934,26.825,67495,0
2014-10-29,26.893,26.96,26.279,26.304,25965,0
2014-10-30,26.43,26.43,26.07,26.286,35359,0
2014-10-31,26.38,26.539,26.129,26.531,30006,0
2014-11-03,26.546,26.604,26.421,26.488,43533,0
2014-11-04,25.732,25.732,24.684,25.222,221838,0
2014-11-05,25.012,25.524,25.003,25.164,79379,0
2014-11-06,25.263,25.263,24.694,25.214,56331,0
2014-11-07,25.339,25.582,25.29,25.475,43172,0
2014-11-10,25.666,25.666,25.08,25.456,74286,0
2014-11-11,25.591,25.761,25.33,25.761,42451,0
2014-11-12,25.85,25.96,25.591,25.857,53737,0
2014-11-13,25.902,25.968,25.533,25.533,56984,0
2014-11-14,25.717,26.02,25.607,25.835,39869,0
2014-11-17,25.844,25.902,25.702,25.867,80155,0
2014-11-18,25.902,26.515,25.867,26.506,46633,0
2014-11-19,26.488,26.841,26.488,26.622,51267,0
2014-11-20,26.841,27.067,26.554,27.067,136891,0
2014-11-21,27.445,27.445,26.883,27.043,54031,0
2014-11-24,27.201,27.286,26.951,27.112,57782,0
2014-11-25,27.25,27.472,26.92,27.472,91423,0
2014-11-26,27.532,27.541,26.725,27.056,37887,0
2014-11-28,26.92,26.92,26.089,26.15,89883,0
2014-12-01,26.515,26.515,26.105,26.208,78267,0
2014-12-02,26.063,26.411,25.857,26.411,41137,0
2014-12-03,26.446,26.784,26.317,26.768,16048,0
2014-12-04,26.801,26.861,26.42,26.641,29332,0
2014-12-05,26.531,26.623,25.835,25.961,37349,0
2014-12-08,25.7,25.715,24.968,25.273,69382,0
2014-12-09,25.197,25.835,25.155,25.835,46795,0
2014-12-10,25.69,25.927,24.543,24.619,140941,0
2014-12-11,24.569,24.909,24.392,24.595,43894,0
2014-12-12,24.408,24.756,24.408,24.637,27426,0
2014-12-15,25.146,25.146,24.196,24.272,71381,0
2014-12-16,24.272,24.715,24.085,24.153,36635,0
2014-12-17,24.221,24.806,24.042,24.806,38149,0
2014-12-18,25.037,25.528,24.959,25.241,58707,0
2014-12-19,25.197,26.182,24.832,26.046,40947,0
2014-12-22,25.798,25.895,25.181,25.316,27610,0
2014-12-23,25.255,25.622,25.069,25.46,22616,0
2014-12-24,25.604,25.935,25.512,25.656,42671,0
2014-12-26,25.639,26.081,25.444,25.485,10136,0
2014-12-29,25.47,26.164,25.47,26.114,22872,0
2014-12-30,26.021,26.208,25.978,26.021,15080,0
2014-12-31,26.114,26.515,26.114,26.258,36447,0
2015-01-02,26.361,26.604,26.241,26.59,30981,0
2015-01-05,26.554,27.25,26.327,27.117,32362,0
2015-01-06,27.168,27.184,26.633,26.784,50693,0
2015-01-07,26.956,26.988,26.073,26.545,69916,0
2015-01-08,26.742,26.869,26.046,26.132,38753,0
2015-01-09,26.096,26.096,25.79,25.798,63501,0
2015-01-12,26.114,26.351,25.69,26.351,74261,0
2015-01-13,26.394,26.42,25.631,25.886,34599,0
2015-01-14,25.681,26.478,25.681,26.361,47561,0
2015-01-15,26.658,27.023,26.403,26.988,36906,0
2015-01-16,26.742,27.897,26.742,27.541,39588,0
2015-01-20,27.734,27.734,27.168,27.31,29113,0
2015-01-21,27.286,27.387,26.759,26.853,47755,0
2015-01-22,26.759,26.887,26.599,26.709,33278,0
2015-01-23,26.665,26.98,26.641,26.682,24629,0
2015-01-26,26.742,27.168,26.674,27.124,28928,0
2015-01-27,27.031,27.49,27.031,27.328,32279,0
2015-01-28,27.124,27.278,26.996,27.109,13377,0
2015-01-29,26.927,27.423,26.927,27.296,25257,0
2015-01-30,26.956,27.684,26.956,27.303,83002,0
2015-02-02,27.567,27.762,27.159,27.378,51203,0
2015-02-03,27.651,27.651,26.613,26.649,73537,0
2015-02-04,26.462,26.793,25.927,26.114,66481,0
2015-02-05,26.15,26.869,26.15,26.428,85622,0
2015-02-06,26.545,27.099,25.808,25.985,118263,0
2015-02-09,26.582,26.709,26.132,26.658,89041,0
2015-02-10,26.682,26.768,26.141,26.276,135751,0
2015-02-11,26.208,26.31,26.054,26.172,52881,0
2015-02-12,26.538,26.665,26.301,26.351,53320,0
2015-02-13,26.59,26.623,26.31,26.515,52879,0
2015-02-17,26.793,27.04,26.515,26.742,56409,0
2015-02-18,26.682,26.98,26.317,26.98,37923,0
2015-02-19,26.784,27.005,26.554,26.633,37888,0
2015-02-20,26.709,26.742,26.505,26.545,38306,0
2015-02-23,26.604,26.665,26.369,26.649,41368,0
2015-02-24,26.613,26.613,26.217,26.505,78906,0
2015-02-25,26.647,27.034,26.51,26.611,50994,0
2015-02-26,26.776,26.914,26.51,26.586,41803,0
2015-02-27,26.723,27.008,26.45,26.475,27833,0
2015-03-02,26.603,26.888,26.51,26.758,46489,0
2015-03-03,26.845,26.888,26.51,26.853,31844,0
2015-03-04,26.698,27.058,26.55,27.058,25337,0
2015-03-05,26.853,26.998,26.543,26.57,45212,0
2015-03-06,26.527,26.56,25.967,26.104,34751,0
2015-03-09,26.104,26.155,25.822,25.862,56021,0
2015-03-10,25.692,25.702,25.046,25.338,75197,0
2015-03-11,25.278,25.572,25.236,25.451,44049,0
2015-03-12,25.683,26.182,25.613,25.941,45212,0
2015-03-13,25.822,26.01,25.598,25.992,42189,0
2015-03-16,26.182,26.457,25.657,25.702,57067,0
2015-03-17,25.702,25.985,25.598,25.891,26267,0
2015-03-18,25.907,26.346,25.778,26.277,119595,0
2015-03-19,26.113,26.423,26.044,26.38,22082,0
2015-03-20,26.431,26.758,25.985,26.14,42887,0
2015-03-23,26.208,26.897,25.985,26.897,72990,0
2015-03-24,26.888,27.645,26.801,27.645,52302,0
2015-03-25,27.569,27.569,27.173,27.499,29522,0
2015-03-26,27.508,27.807,27.242,27.429,68920,0
2015-03-27,27.514,27.878,27.214,27.619,47769,0
2015-03-30,27.422,27.438,26.966,26.99,28475,0
2015-03-31,27.103,27.378,26.958,27.173,19524,0
2015-04-01,27.368,28.22,27.12,28.213,45908,0
2015-04-02,28.16,28.876,28.16,28.712,93213,0
2015-04-06,28.712,28.909,28.531,28.591,38586,0
2015-04-07,28.643,28.643,27.645,27.687,43714,0
2015-04-08,27.775,27.789,27.316,27.316,31148,0
2015-04-09,27.472,27.859,27.214,27.248,25814,0
2015-04-10,27.514,27.533,27.214,27.283,30566,0
2015-04-13,27.214,27.438,27.214,27.275,37309,0
2015-04-14,27.523,27.661,27.482,27.542,13133,0
2015-04-15,27.542,28.04,27.396,27.738,52940,0
2015-04-16,28.007,28.824,27.878,28.755,50889,0
2015-04-17,28.643,28.806,28.376,28.583,31962,0
2015-04-20,28.428,28.718,28.239,28.402,25459,0
2015-04-21,28.273,28.376,28.195,28.325,17942,0
2015-04-22,28.402,28.54,28.281,28.471,26139,0
2015-04-23,28.565,28.779,28.265,28.41,30219,0
2015-04-24,28.436,28.471,28.16,28.213,25222,0
2015-04-27,28.497,28.687,28.299,28.617,28825,0
2015-04-28,28.764,28.935,28.428,28.436,18365,0
2015-04-29,28.591,28.779,28.325,28.497,16389,0
2015-04-30,28.22,28.289,28.007,28.066,18711,0
2015-05-01,27.929,27.929,27.309,27.368,37191,0
2015-05-04,27.316,27.799,27.188,27.627,56832,0
2015-05-05,27.67,27.979,27.188,27.188,24176,0
2015-05-06,27.569,27.569,26.535,26.869,47191,0
2015-05-07,26.888,27.499,26.784,27.103,35570,0
2015-05-08,27.405,27.687,27.188,27.283,50209,0
2015-05-11,27.242,27.559,27.188,27.301,43468,0
2015-05-12,27.103,27.438,26.708,27.205,91803,0
2015-05-13,27.242,27.361,26.974,27.113,67876,0
2015-05-14,27.316,27.405,26.897,26.966,47536,0
2015-05-15,27.008,27.084,26.853,26.914,38383,0
2015-05-18,26.914,26.914,26.363,26.603,36455,0
2015-05-19,26.63,26.758,26.363,26.466,77870,0
2015-05-20,26.483,26.639,26.242,26.491,75662,0
2015-05-21,26.596,26.655,26.329,26.396,53232,0
2015-05-22,26.44,26.5,26.131,26.242,67410,0
2015-05-26,26.302,26.302,26.027,26.079,62959,0
2015-05-27,26.258,26.441,25.934,26.083,81391,0
2015-05-28,26.066,26.275,25.638,26.005,71891,0
2015-05-29,25.917,26.45,25.77,26.432,56172,0
2015-06-01,26.475,26.763,26.388,26.563,56630,0
2015-06-02,26.755,27.008,26.72,26.928,46460,0
2015-06-03,27.008,27.008,26.169,26.302,26937,0
2015-06-04,26.328,26.45,25.21,25.228,81391,0
2015-06-05,25.071,25.385,24.575,24.609,89414,0
2015-06-08,24.662,25.019,23.781,24.644,149713,0
2015-06-09,24.888,25.299,24.888,25.238,54377,0
2015-06-10,25.586,26.169,25.473,25.978,106644,0
2015-06-11,25.996,26.03,25.543,25.672,27844,0
2015-06-12,25.708,26.076,25.341,25.664,73480,0
2015-06-15,25.724,25.724,25.402,25.446,31294,0
2015-06-16,25.595,25.672,25.446,25.595,36568,0
2015-06-17,25.603,26.022,25.578,26.005,35306,0
2015-06-18,26.076,26.598,26.076,26.38,51355,0
2015-06-19,26.484,26.642,26.118,26.23,29805,0
2015-06-22,26.502,26.553,26.188,26.484,27281,0
2015-06-23,26.528,26.781,26.388,26.781,34877,0
2015-06-24,26.772,26.825,26.604,26.642,24646,0
2015-06-25,26.825,26.973,26.772,26.937,58577,0
2015-06-26,26.877,26.947,26.512,26.512,22928,0
2015-06-29,26.502,26.502,25.733,25.762,52159,0
2015-06-30,25.864,25.996,25.559,25.893,22940,0
2015-07-01,26.118,26.423,25.883,26.161,21208,0
2015-07-02,26.109,26.161,25.621,25.742,29118,0
2015-07-06,25.299,25.733,25.193,25.238,53878,0
2015-07-07,25.22,25.22,24.966,25.071,53534,0
2015-07-08,24.914,25.167,24.914,25.115,32098,0
2015-07-09,25.22,25.682,24.233,24.233,62590,0
2015-07-10,24.233,24.591,24.233,24.269,83797,0
2015-07-13,24.233,24.322,23.659,23.842,429763,0
2015-07-14,23.597,23.72,23.118,23.675,209322,0
2015-07-15,23.979,24.94,23.613,24.775,120272,0
2015-07-16,24.791,25.331,24.705,25.331,40695,0
2015-07-17,25.28,25.331,25.037,25.071,28889,0
2015-07-20,25,25.193,24.757,24.784,41382,0
2015-07-21,24.957,25.061,24.617,24.617,32785,0
2015-07-22,24.322,24.687,24.286,24.383,59953,0
2015-07-23,24.426,24.453,24.173,24.173,43217,0
2015-07-24,24.164,24.374,24.017,24.112,43102,0
2015-07-27,23.979,24.164,23.736,23.815,51013,0
2015-07-28,23.825,24.191,23.659,24.042,52042,0
2015-07-29,24.077,24.453,24.051,24.33,43675,0
2015-07-30,24.453,24.575,24.164,24.286,31294,0
2015-07-31,24.322,25.271,24.322,25.254,45625,0
2015-08-03,25.055,25.089,24.557,24.677,22181,0
2015-08-04,24.818,25.149,24.617,24.626,49062,0
2015-08-05,24.705,25.115,24.705,25.115,62935,0
2015-08-06,25.149,25.238,24.853,24.966,52762,0
2015-08-07,24.729,25.185,24.729,24.784,48375,0
2015-08-10,25.132,25.159,24.905,25.141,61673,0
2015-08-11,25.193,25.193,24.767,25.115,62681,0
2015-08-12,25.122,25.299,24.992,25.185,56285,0
2015-08-13,25.061,25.63,24.957,25.22,65570,0
2015-08-14,25.289,25.578,25.115,25.429,170919,0
2015-08-17,25.299,26.076,25.271,26.076,72792,0
2015-08-18,25.908,25.908,25.524,25.621,38633,0
2015-08-19,25.498,25.77,25.22,25.77,53992,0
2015-08-20,25.508,25.517,25.238,25.271,39547,0
2015-08-21,25.061,25.308,24.444,24.513,73595,0
2015-08-24,23.334,24.354,22.777,22.777,139876,0
2015-08-25,23.387,23.825,23.203,23.203,62248,0
2015-08-26,23.613,24.444,23.23,24.347,70387,0
2015-08-27,24.882,25.555,24.379,25.512,133822,0
2015-08-28,25.441,25.946,25.333,25.894,48672,0
2015-08-31,25.555,25.555,24.608,25.058,49351,0
2015-09-01,24.669,24.731,24.069,24.094,36025,0
2015-09-02,24.326,24.395,23.749,23.855,46528,0
2015-09-03,23.855,24.431,23.821,24.104,82664,0
2015-09-04,23.997,24.042,23.457,23.457,35911,0
2015-09-08,23.662,24.794,23.59,24.528,92037,0
2015-09-09,24.538,24.6,23.908,23.97,27443,0
2015-09-10,23.954,24.156,23.502,23.662,74095,0
2015-09-11,23.574,23.786,23.414,23.574,60077,0
2015-09-14,23.574,23.758,23.502,23.636,32637,0
2015-09-15,23.741,23.873,23.554,23.811,91021,0
2015-09-16,23.838,24.546,23.838,24.466,143758,0
2015-09-17,24.272,24.945,24.272,24.821,71980,0
2015-09-18,24.678,24.936,24.201,24.201,70354,0
2015-09-21,24.166,25.148,24.166,25.058,45398,0
2015-09-22,24.697,25.034,24.538,24.608,45849,0
2015-09-23,24.476,24.9,24.457,24.591,32410,0
2015-09-24,24.389,24.494,23.838,23.908,41967,0
2015-09-25,24.166,24.519,24.129,24.343,95426,0
2015-09-28,24.156,24.156,23.342,23.43,38446,0
2015-09-29,23.386,23.749,23.386,23.714,23376,0
2015-09-30,23.926,24.351,23.926,24.343,95086,0
2015-10-01,24.476,24.538,23.935,24.351,31506,0
2015-10-02,24.235,24.235,23.954,24.129,24620,0
2015-10-05,24.148,25.458,24.148,25.396,34002,0
2015-10-06,25.414,25.414,24.457,24.476,24957,0
2015-10-07,24.697,24.697,24.359,24.413,27893,0
2015-10-08,24.608,24.608,24.06,24.193,42800,0
2015-10-09,24.389,25.238,24.21,24.882,39751,0
2015-10-12,24.706,24.777,24.457,24.662,22355,0
2015-10-13,24.422,24.74,24.166,24.326,58385,0
2015-10-14,24.351,24.476,23.821,23.945,35460,0
2015-10-15,24.094,24.326,23.908,24.024,29249,0
2015-10-16,24.024,24.086,23.704,23.821,37944,0
2015-10-19,23.749,24.024,23.731,24.007,43930,0
2015-10-20,24.094,24.591,24.094,24.476,28386,0
2015-10-21,24.565,24.565,23.786,23.786,47769,0
2015-10-22,23.997,24.379,23.838,24.343,28120,0
2015-10-23,24.431,24.431,24.069,24.123,38960,0
2015-10-26,23.97,24.228,23.786,23.855,57705,0
2015-10-27,23.776,23.786,23.245,23.299,55111,0
2015-10-28,23.28,23.724,23.28,23.564,24957,0
2015-10-29,23.642,23.642,23.361,23.483,55336,0
2015-10-30,23.386,23.669,23.361,23.361,40655,0
2015-11-02,23.475,23.767,23.316,23.554,75733,0
2015-11-03,23.386,23.475,23.104,23.377,170862,0
2015-11-04,23.574,23.574,22.518,22.599,139862,0
2015-11-05,22.599,23.218,22.439,23.165,66855,0
2015-11-06,23.059,23.13,22.332,22.625,48109,0
2015-11-09,22.501,22.713,22.501,22.696,60588,0
2015-11-10,22.775,22.775,22.537,22.669,36025,0
2015-11-11,22.732,22.828,22.341,22.387,47316,0
2015-11-12,22.147,22.316,21.864,21.908,47656,0
2015-11-13,21.898,21.987,21.589,21.855,40091,0
2015-11-16,21.855,22.616,21.81,22.572,52966,0
2015-11-17,22.58,22.775,21.898,22.244,162278,0
2015-11-18,22.466,22.466,21.969,22.279,43930,0
2015-11-19,22.482,22.749,22.449,22.642,29700,0
2015-11-20,22.919,22.926,22.642,22.811,26876,0
2015-11-23,22.811,22.811,22.58,22.651,34670,0
2015-11-24,22.687,22.704,22.164,22.325,105701,0
2015-11-25,22.446,22.625,22.058,22.481,174379,0
2015-11-27,22.336,22.67,22.321,22.517,28546,0
2015-11-30,22.509,22.698,22.4,22.599,41762,0
2015-12-01,22.527,22.958,22.427,22.939,50927,0
2015-12-02,23.002,23.002,22.454,22.552,52900,0
2015-12-03,22.473,22.652,22.166,22.194,32072,0
2015-12-04,22.355,22.527,22.023,22.121,66864,0
2015-12-07,21.914,22.121,20.95,21.329,147056,0
2015-12-08,20.969,21.42,20.608,20.959,100905,0
2015-12-09,20.933,21.401,20.736,20.915,77637,0
2015-12-10,20.878,21.364,20.878,21.211,71641,0
2015-12-11,21.032,21.059,20.707,20.79,50647,0
2015-12-14,20.807,20.816,20.294,20.6,119449,0
2015-12-15,20.6,21.483,20.6,21.075,101519,0
2015-12-16,21.168,22.292,21.139,22.266,110959,0
2015-12-17,22.266,22.552,22.058,22.527,81080,0
2015-12-18,22.311,23.499,22.257,22.905,152387,0
2015-12-21,23.264,23.399,22.364,22.436,56313,0
2015-12-22,22.544,22.572,22.266,22.374,91953,0
2015-12-23,22.383,23.21,22.336,23.166,84858,0
2015-12-24,22.815,24.228,22.805,23.959,71432,0
2015-12-28,23.93,23.993,23.778,23.795,28845,0
2015-12-29,23.787,23.967,23.399,23.462,71283,0
2015-12-30,23.399,23.669,23.238,23.39,39319,0
2015-12-31,23.04,23.768,23.04,23.572,68319,0
2016-01-04,23.534,23.534,22.761,22.915,35523,0
2016-01-05,23.22,23.355,23.012,23.121,28134,0
2016-01-06,22.832,23.076,22.761,22.805,30223,0
2016-01-07,22.517,22.8,21.239,21.554,87295,0
2016-01-08,21.573,21.832,21.194,21.239,38731,0
2016-01-11,21.383,21.761,20.905,21.302,65565,0
2016-01-12,21.437,21.699,20.996,21.464,64459,0
2016-01-13,21.41,21.734,20.527,20.591,69834,0
2016-01-14,21.005,21.221,20.348,20.537,65897,0
2016-01-15,20.258,20.519,19.808,20.447,89174,0
2016-01-19,20.258,20.419,19.402,19.888,79527,0
2016-01-20,19.699,19.726,18.332,19.529,163076,0
2016-01-21,19.61,21.012,19.483,20.933,72063,0
2016-01-22,21.339,22.464,21.339,22.194,88237,0
2016-01-25,21.923,22.194,21.293,21.392,33796,0
2016-01-26,21.483,22.752,21.459,22.752,48833,0
2016-01-27,22.509,23.002,22.454,22.832,37458,0
2016-01-28,23.309,23.768,22.986,23.751,44959,0
2016-01-29,23.824,24.048,23.562,23.887,55565,0
2016-02-01,23.642,24.075,23.04,23.049,48411,0
2016-02-02,23.084,23.084,22.481,22.715,37307,0
2016-02-03,23.084,23.489,22.778,23.184,36896,0
2016-02-04,23.715,23.976,23.462,23.824,49111,0
2016-02-05,24.013,24.013,23.662,23.662,85533,0
2016-02-08,23.768,24.416,23.355,24.399,47922,0
2016-02-09,24.328,24.328,23.589,23.715,58955,0
2016-02-10,23.662,23.76,22.248,22.311,68300,0
2016-02-11,21.959,22.877,21.679,22.877,55228,0
2016-02-12,23.688,23.688,22.67,22.715,45086,0
2016-02-16,23.193,23.621,22.895,23.446,82765,0
2016-02-17,23.705,24.571,23.611,24.319,62128,0
2016-02-18,24.426,24.571,23.959,23.967,30290,0
2016-02-19,23.688,24.128,23.457,24.066,50077,0
2016-02-22,24.461,24.571,24.128,24.508,46209,0
2016-02-23,24.392,24.605,24.128,24.236,66862,0
2016-02-24,24.084,24.416,23.787,24.319,43664,0
2016-02-25,24.734,25.037,24.541,25.009,49069,0
2016-02-26,25.366,25.366,24.487,24.89,61507,0
2016-02-29,24.909,25.229,23.828,23.975,60440,0
2016-03-01,24.368,25.476,24.368,25.127,62789,0
2016-03-02,25.046,25.476,24.954,25.43,42632,0
2016-03-03,25.21,25.859,25.21,25.302,63938,0
2016-03-04,25.604,26.418,25.604,26.383,42068,0
2016-03-07,26.364,26.749,26.254,26.69,47184,0
2016-03-08,26.639,26.73,26.328,26.639,42189,0
2016-03-09,26.73,27.362,26.73,26.978,38767,0
2016-03-10,26.84,26.913,26.438,26.657,50637,0
2016-03-11,27.17,27.18,26.62,26.666,57268,0
2016-03-14,26.639,26.867,26.459,26.675,44046,0
2016-03-15,26.364,26.374,25.953,26.062,36910,0
2016-03-16,26.062,26.615,25.751,26.392,38087,0
2016-03-17,26.62,26.978,26.62,26.749,36032,0
2016-03-18,26.94,26.94,26.3,26.354,29265,0
2016-03-21,26.354,26.721,26.235,26.575,25771,0
2016-03-22,26.41,26.776,26.282,26.776,21314,0
2016-03-23,26.757,26.757,26.017,26.017,26882,0
2016-03-24,25.795,26.161,25.751,25.953,19439,0
2016-03-28,25.924,26.354,25.924,26.328,56932,0
2016-03-29,26.2,27.058,26.191,26.813,29921,0
2016-03-30,26.913,27.462,26.776,27.298,51733,0
2016-03-31,27.453,27.646,27.215,27.417,40202,0
2016-04-01,27.307,27.719,27.148,27.628,27355,0
2016-04-04,27.517,27.654,26.96,27.097,23276,0
2016-04-05,26.877,27.023,26.684,26.778,29296,0
2016-04-06,26.813,26.931,26.575,26.694,24735,0
2016-04-07,26.62,26.776,26.482,26.556,28551,0
2016-04-08,26.84,27.132,26.822,27.023,23176,0
2016-04-11,27.014,27.398,27.014,27.087,27763,0
2016-04-12,27.187,27.444,26.639,26.639,39902,0
2016-04-13,26.593,26.886,26.556,26.556,39380,0
2016-04-14,26.703,26.875,26.63,26.784,21630,0
2016-04-15,26.784,26.822,26.566,26.73,38999,0
2016-04-18,26.537,26.841,26.337,26.813,26866,0
2016-04-19,27.051,27.279,26.703,26.848,95916,0
2016-04-20,26.794,27.193,26.767,26.969,64888,0
2016-04-21,27.097,27.206,26.528,26.931,37769,0
2016-04-22,26.995,27.146,26.94,27.014,13733,0
2016-04-25,27.106,27.106,26.63,26.794,41647,0
2016-04-26,26.803,26.96,26.32,26.473,50196,0
2016-04-27,26.448,26.784,26.383,26.684,38345,0
2016-04-28,26.73,27.307,26.666,26.986,41357,0
2016-04-29,27.068,27.068,26.473,26.546,41082,0
2016-05-02,26.593,26.684,26.364,26.62,23837,0
2016-05-03,26.4,26.877,26.2,26.757,40097,0
2016-05-04,26.566,27.224,26.566,26.712,30222,0
2016-05-05,26.922,27.315,26.904,27.197,45287,0
2016-05-06,27.261,27.261,26.931,27.023,25122,0
2016-05-09,27.106,27.106,26.739,26.978,29755,0
2016-05-10,26.978,27.417,26.978,27.261,20159,0
2016-05-11,27.379,27.736,27.279,27.581,57406,0
2016-05-12,27.711,27.865,27.398,27.398,28236,0
2016-05-13,27.325,27.435,27.115,27.271,27393,0
2016-05-16,27.379,27.665,27.379,27.435,25613,0
2016-05-17,27.417,27.509,27.325,27.453,30322,0
2016-05-18,27.526,27.526,26.976,27.023,48055,0
2016-05-19,26.867,26.867,26.392,26.428,38755,0
2016-05-20,26.428,26.776,26.428,26.537,37947,0
2016-05-23,26.657,26.767,26.15,26.482,10732,0
2016-05-24,26.739,27.13,26.739,26.986,25520,0
2016-05-25,26.94,27.16,26.931,26.969,24873,0
2016-05-26,26.916,27.643,26.916,27.428,41593,0
2016-05-27,27.438,27.446,27.094,27.168,34971,0
2016-05-31,27.279,27.391,26.759,26.834,27740,0
2016-06-01,27.047,27.279,26.87,27.196,34963,0
2016-06-02,27.271,27.271,26.916,27.168,9341,0
2016-06-03,27.409,27.689,27.288,27.419,89919,0
2016-06-06,27.585,28.145,27.585,28.089,36194,0
2016-06-07,27.223,27.624,27.094,27.353,95748,0
2016-06-08,27.845,27.845,27.288,27.316,64378,0
2016-06-09,27.261,27.381,27.261,27.335,113330,0
2016-06-10,27.381,27.428,27.13,27.205,44197,0
2016-06-13,27.13,27.214,27.075,27.075,58589,0
2016-06-14,27.075,27.149,26.973,26.973,45902,0
2016-06-15,27.121,27.121,26.843,26.843,31543,0
2016-06-16,26.759,27.02,26.516,26.916,118271,0
2016-06-17,27.01,27.261,26.387,26.479,141306,0
2016-06-20,26.825,27.038,26.75,26.786,91917,0
2016-06-21,26.675,27.335,26.675,27.288,39780,0
2016-06-22,27.186,27.409,27.159,27.178,32528,0
2016-06-23,27.428,27.569,27.365,27.503,29687,0
2016-06-24,26.639,27.353,26.554,26.89,65997,0
2016-06-27,26.843,27.456,26.517,26.843,76245,0
2016-06-28,27.149,27.298,26.769,27.251,45657,0
2016-06-29,27.511,27.773,27.425,27.494,53044,0
2016-06-30,27.689,27.708,27.233,27.689,55188,0
2016-07-01,27.894,28.274,27.829,28.025,26562,0
2016-07-05,27.995,27.995,27.689,27.884,57134,0
2016-07-06,27.902,28.646,27.744,28.516,58261,0
2016-07-07,28.693,28.729,27.884,27.959,78628,0
2016-07-08,27.95,28.18,27.634,27.659,35144,0
2016-07-11,27.819,27.884,27.484,27.484,43397,0
2016-07-12,27.855,28.025,27.549,27.624,55810,0
2016-07-13,28.321,28.321,27.699,27.95,56357,0
2016-07-14,28.145,28.673,28.05,28.376,47255,0
2016-07-15,28.599,28.599,27.894,28.311,26724,0
2016-07-18,28.311,28.347,28.157,28.311,20410,0
2016-07-19,28.2,28.895,28.145,28.655,31549,0
2016-07-20,28.776,28.963,28.547,28.655,96060,0
2016-07-21,28.637,28.813,28.404,28.738,22464,0
2016-07-22,28.758,28.813,28.461,28.608,16608,0
2016-07-25,28.618,28.738,28.432,28.599,40670,0
2016-07-26,28.683,28.758,28.461,28.628,20305,0
2016-07-27,28.748,28.748,28.21,28.404,19443,0
2016-07-28,28.347,28.768,28.322,28.673,26507,0
2016-07-29,28.768,28.999,28.381,28.85,37456,0
2016-08-01,28.768,29.045,28.405,28.888,16498,0
2016-08-02,28.905,29.185,28.608,29.185,34440,0
2016-08-03,29.194,29.249,28.813,29.139,23706,0
2016-08-04,28.599,29.407,27.81,29.407,52354,0
2016-08-05,29.008,29.008,28.041,28.041,65411,0
2016-08-08,28.534,28.859,28.386,28.497,52286,0
2016-08-09,28.618,28.748,28.432,28.599,13119,0
2016-08-10,28.85,28.963,28.629,28.823,44550,0
2016-08-11,28.813,29.018,28.628,28.628,38764,0
2016-08-12,28.868,29.092,28.824,28.963,39919,0
2016-08-15,29.036,29.204,28.813,28.905,23236,0
2016-08-16,28.898,28.917,28.639,28.813,27096,0
2016-08-17,28.711,28.953,28.441,28.859,32198,0
2016-08-18,28.953,29.12,28.868,29.12,19971,0
2016-08-19,28.905,28.905,28.525,28.813,34570,0
2016-08-22,28.637,28.841,28.534,28.803,27506,0
2016-08-23,28.859,28.953,28.748,28.841,10781,0
2016-08-24,28.925,28.953,28.751,28.784,23152,0
2016-08-25,28.813,28.963,28.703,28.905,13799,0
2016-08-26,28.963,29.166,28.553,28.703,33004,0
2016-08-29,28.8,28.923,28.462,28.78,34166,0
2016-08-30,28.79,28.79,28.075,28.075,47425,0
2016-08-31,28.263,28.423,27.912,28.347,29039,0
2016-09-01,28.197,28.631,28.017,28.291,39721,0
2016-09-02,28.678,29.084,28.678,29.036,24842,0
2016-09-06,29.197,29.83,29.158,29.79,35652,0
2016-09-07,29.79,29.838,29.602,29.65,13996,0
2016-09-08,29.754,29.908,29.678,29.718,19100,0
2016-09-09,29.489,29.489,28.442,28.905,68923,0
2016-09-12,28.668,28.83,28.386,28.386,30672,0
2016-09-13,28.347,28.347,27.913,28.094,23751,0
2016-09-14,28.169,28.413,28.019,28.065,20295,0
2016-09-15,28.006,28.085,27.32,27.386,37791,0
2016-09-16,27.32,27.839,27.159,27.527,33206,0
2016-09-19,27.754,27.933,27.708,27.905,51412,0
2016-09-20,27.943,29.357,27.867,29.357,45143,0
2016-09-21,28.886,29.287,28.65,28.724,40972,0
2016-09-22,29.724,29.988,29.535,29.584,43899,0
2016-09-23,29.508,29.64,29.395,29.442,39385,0
2016-09-26,29.339,29.678,29.225,29.591,18046,0
2016-09-27,29.479,30.035,29.461,29.461,52377,0
2016-09-28,29.489,29.518,29.065,29.376,26685,0
2016-09-29,29.367,29.574,28.78,28.78,54775,0
2016-09-30,29.141,29.151,28.64,29.008,60204,0
2016-10-03,29.008,29.65,28.996,29.376,40342,0
2016-10-04,29.545,29.545,28.929,29.036,45061,0
2016-10-05,29.234,29.234,28.479,28.479,68524,0
2016-10-06,28.527,28.612,28.338,28.404,82352,0
2016-10-07,28.404,28.574,28.225,28.291,87737,0
2016-10-10,28.386,28.913,28.334,28.905,18680,0
2016-10-11,28.856,28.856,27.83,28.075,57194,0
2016-10-12,28.055,28.47,27.999,28.433,66344,0
2016-10-13,28.329,28.876,28.329,28.773,38676,0
2016-10-14,28.923,29.168,28.764,28.989,30549,0
2016-10-17,29.008,29.112,28.913,28.999,26910,0
2016-10-18,29.216,29.413,28.886,28.979,38123,0
2016-10-19,29.102,29.281,29.045,29.075,25461,0
2016-10-20,28.952,29.187,28.764,28.83,27959,0
2016-10-21,28.678,29.141,28.668,28.999,27352,0
2016-10-24,29.121,29.177,28.942,29.027,29575,0
2016-10-25,29.177,29.234,28.962,28.962,21993,0
2016-10-26,28.942,29.177,28.839,28.896,25064,0
2016-10-27,28.932,28.932,28.244,28.263,63705,0
2016-10-28,28.254,28.64,28.244,28.479,16719,0
2016-10-31,28.555,29.225,28.518,28.8,31134,0
2016-11-01,28.896,28.913,28.433,28.82,33940,0
2016-11-02,28.658,28.678,28.263,28.347,30560,0
2016-11-03,28.291,28.622,27.131,27.264,73085,0
2016-11-04,27.235,27.979,27.23,27.688,31091,0
2016-11-07,27.82,28.273,27.82,28.15,25305,0
2016-11-08,28.187,28.291,27.576,27.584,30561,0
2016-11-09,26.933,27.424,26.933,27.282,65937,0
2016-11-10,27.235,27.33,26.453,26.66,79228,0
2016-11-11,26.49,26.669,25.791,25.933,78588,0
2016-11-14,25.783,25.821,25.095,25.273,78946,0
2016-11-15,25.292,26.226,25.273,26.188,121548,0
2016-11-16,26.169,26.725,26.169,26.708,48144,0
2016-11-17,26.773,27.113,26.688,26.905,62058,0
2016-11-18,26.897,27.138,26.585,26.745,33537,0
2016-11-21,27.576,27.576,27.022,27.461,42763,0
2016-11-22,27.546,27.622,27.235,27.254,39133,0
2016-11-23,27.443,27.65,27.175,27.576,52293,0
2016-11-25,27.82,27.867,27.725,27.867,25906,0
2016-11-28,28.093,28.093,27.785,27.919,33633,0
2016-11-29,27.777,27.862,27.479,27.767,49810,0
2016-11-30,27.66,27.958,27.627,27.834,47341,0
2016-12-01,27.737,28.187,27.728,28.043,36217,0
2016-12-02,28.15,28.322,27.986,28.312,15602,0
2016-12-05,28.437,28.437,28.11,28.274,25796,0
2016-12-06,28.379,28.379,27.795,27.919,41941,0
2016-12-07,28.063,28.341,27.929,28.197,38452,0
2016-12-08,28.034,28.197,27.814,28.187,43349,0
2016-12-09,28.245,28.437,28.11,28.187,40092,0
2016-12-12,28.283,28.355,27.891,28.006,47119,0
2016-12-13,27.939,28.283,27.939,28.014,66343,0
2016-12-14,28.169,28.226,27.603,27.68,47632,0
2016-12-15,27.517,27.757,27.133,27.499,41907,0
2016-12-16,27.556,28.053,27.556,27.891,44009,0
2016-12-19,28.093,28.093,27.633,27.67,36636,0
2016-12-20,27.719,27.719,27.336,27.576,44103,0
2016-12-21,27.46,27.71,27.374,27.499,29675,0
2016-12-22,27.354,27.728,27.336,27.584,36567,0
2016-12-23,27.584,28.006,27.527,27.958,39043,0
2016-12-27,27.949,28.197,27.814,28.083,21183,0
2016-12-28,28.026,28.226,27.824,28.006,42803,0
2016-12-29,28.187,28.437,28.021,28.407,45907,0
2016-12-30,28.437,28.56,28.37,28.437,30610,0
2017-01-03,28.484,28.58,27.47,27.767,61295,0
2017-01-04,28.026,28.11,27.949,28.026,33301,0
2017-01-05,28.083,28.197,27.872,28.016,37278,0
2017-01-06,28.073,28.169,28.034,28.034,20490,0
2017-01-09,27.958,27.993,27.824,27.968,78216,0
2017-01-10,27.909,28.14,27.767,27.814,36796,0
2017-01-11,27.949,28.187,27.719,28.187,41969,0
2017-01-12,28.187,28.331,27.757,27.958,51214,0
2017-01-13,27.881,28.083,27.795,28.016,19863,0
2017-01-17,28.254,28.583,28.254,28.484,38762,0
2017-01-18,28.399,28.461,27.652,27.767,37556,0
2017-01-19,27.603,27.737,27.489,27.643,50657,0
2017-01-20,27.566,27.742,27.364,27.556,36410,0
2017-01-23,27.69,27.71,27.396,27.66,40627,0
2017-01-24,27.843,28.331,27.726,28.283,36062,0
2017-01-25,28.484,28.723,28.15,28.407,54541,0
2017-01-26,28.542,28.571,28.197,28.504,42393,0
2017-01-27,28.504,28.656,28.417,28.571,30062,0
2017-01-30,28.561,28.601,28.178,28.236,28542,0
2017-01-31,28.331,28.934,28.331,28.934,57265,0
2017-02-01,28.733,28.8,28.484,28.763,24998,0
2017-02-02,28.59,28.848,28.283,28.312,47843,0
2017-02-03,28.59,29.384,28.264,28.8,109509,0
2017-02-06,28.82,28.82,28.264,28.686,44005,0
2017-02-07,28.466,28.619,28.236,28.236,47449,0
2017-02-08,28.187,28.379,28.12,28.226,34982,0
2017-02-09,28.37,28.504,28.159,28.197,61526,0
2017-02-10,28.102,28.446,28.006,28.053,76469,0
2017-02-13,28.073,28.303,28.073,28.155,65119,0
2017-02-14,28.312,28.312,27.852,27.968,56531,0
2017-02-15,27.919,28.159,27.919,28.15,50597,0
2017-02-16,28.312,28.389,28.12,28.245,57527,0
2017-02-17,28.236,28.34,28.093,28.159,31370,0
2017-02-21,28.36,28.427,28.133,28.379,92042,0
2017-02-22,28.456,28.58,28.312,28.427,46381,0
2017-02-23,28.743,29.25,28.676,29.155,135656,0
2017-02-24,29.337,29.337,28.987,29.259,57391,0
2017-02-27,29.191,29.249,28.919,28.977,49712,0
2017-02-28,28.977,29.016,28.326,28.326,165164,0
2017-03-01,28.676,28.676,28.326,28.404,137333,0
2017-03-02,28.578,28.578,28.248,28.257,183510,0
2017-03-03,28.326,28.394,28.103,28.239,96134,0
2017-03-06,28.257,28.257,27.937,27.985,53538,0
2017-03-07,27.976,28.015,27.81,27.878,76827,0
2017-03-08,27.956,28.005,27.742,27.849,105209,0
2017-03-09,27.781,27.848,27.674,27.742,51315,0
2017-03-10,27.859,27.937,27.772,27.83,89369,0
2017-03-13,27.995,27.995,27.674,27.772,93397,0
2017-03-14,27.674,27.713,27.353,27.431,56813,0
2017-03-15,27.45,28.151,27.392,28.015,106857,0
2017-03-16,28.161,28.316,27.888,28.111,44731,0
2017-03-17,28.043,28.199,27.985,27.995,39726,0
2017-03-20,27.956,28.015,27.641,27.801,44915,0
2017-03-21,28.063,28.063,27.616,27.664,52887,0
2017-03-22,27.518,28.025,27.441,28.025,34283,0
2017-03-23,27.995,28.248,27.995,28.034,26802,0
2017-03-24,28.034,28.472,28.005,28.307,43416,0
2017-03-27,28.355,28.647,28.199,28.442,33113,0
2017-03-28,28.618,28.782,28.365,28.51,87955,0
2017-03-29,28.559,28.812,28.433,28.792,37255,0
2017-03-30,28.9,28.919,28.666,28.724,39131,0
2017-03-31,28.832,29.123,28.832,28.909,67010,0
2017-04-03,28.744,28.841,28.404,28.52,51261,0
2017-04-04,28.355,28.766,28.277,28.608,72202,0
2017-04-05,28.714,28.919,28.714,28.9,40724,0
2017-04-06,28.909,29.181,28.802,29.162,30276,0
2017-04-07,29.171,29.425,29.143,29.327,32869,0
2017-04-10,29.619,29.833,29.376,29.706,86251,0
2017-04-11,29.609,29.92,29.609,29.901,45959,0
2017-04-12,29.988,30.134,29.901,30.086,44432,0
2017-04-13,30.144,30.203,29.91,29.979,37925,0
2017-04-17,29.979,30.358,29.979,30.349,84405,0
2017-04-18,30.358,30.718,30.349,30.455,76412,0
2017-04-19,30.407,30.407,29.794,29.93,101385,0
2017-04-20,30.008,30.076,29.736,29.95,25137,0
2017-04-21,30.086,30.144,29.706,29.901,68723,0
2017-04-24,30.154,30.154,29.862,29.93,60189,0
2017-04-25,29.862,29.979,29.678,29.833,40023,0
2017-04-26,29.852,29.852,29.57,29.687,38732,0
2017-04-27,29.716,29.804,29.6,29.736,50682,0
2017-04-28,29.765,29.794,29.561,29.629,46069,0
2017-05-01,29.609,29.706,29.23,29.385,47699,0
2017-05-02,29.473,29.872,29.307,29.804,105691,0
2017-05-03,29.463,29.755,29.415,29.687,122551,0
2017-05-04,29.678,29.755,29.415,29.6,93791,0
2017-05-05,29.687,30.436,29.687,30.134,65158,0
2017-05-08,30.339,30.455,29.998,30.28,65895,0
2017-05-09,30.435,30.465,30.035,30.164,65866,0
2017-05-10,30.475,30.698,30.29,30.621,57578,0
2017-05-11,30.553,30.844,30.523,30.621,75186,0
2017-05-12,30.601,30.874,30.445,30.591,97331,0
2017-05-15,30.747,30.874,30.601,30.874,53410,0
2017-05-16,31.126,31.34,30.874,31.029,86854,0
2017-05-17,30.874,31.058,30.661,31.01,79085,0
2017-05-18,31.01,31.156,30.611,31.01,122732,0
2017-05-19,31.068,31.631,30.97,31.515,58115,0
2017-05-22,31.515,32.08,31.515,31.992,43028,0
2017-05-23,31.992,32.03,31.399,31.515,85871,0
2017-05-24,31.253,31.347,30.961,31.34,79734,0
2017-05-25,31.33,31.389,30.942,31.029,71886,0
2017-05-26,31.48,31.48,30.997,31.323,45587,0
2017-05-30,31.402,31.402,30.967,30.997,122361,0
2017-05-31,31.056,31.056,30.711,30.957,48593,0
2017-06-01,31.135,31.234,30.957,31.234,59990,0
2017-06-02,31.303,31.332,30.977,31.293,35172,0
2017-06-05,31.362,31.451,31.175,31.332,53843,0
2017-06-06,31.48,31.5,31.244,31.5,61546,0
2017-06-07,31.451,31.55,31.145,31.214,35317,0
2017-06-08,31.184,31.201,31.086,31.125,27069,0
2017-06-09,31.194,31.364,31.086,31.234,44139,0
2017-06-12,31.5,31.53,31.194,31.52,40329,0
2017-06-13,31.777,31.796,31.678,31.707,42684,0
2017-06-14,31.875,31.875,31.589,31.717,38901,0
2017-06-15,31.609,32.132,31.421,32.132,33147,0
2017-06-16,32.132,33.573,31.984,33.513,126957,0
2017-06-19,33.168,33.395,32.606,32.714,112139,0
2017-06-20,32.379,32.741,32.379,32.625,55232,0
2017-06-21,32.566,32.625,32.404,32.487,73121,0
2017-06-22,32.566,32.724,32.556,32.665,35275,0
2017-06-23,32.576,32.677,32.418,32.438,73432,0
2017-06-26,32.536,32.703,32.467,32.497,45393,0
2017-06-27,32.754,32.813,32.448,32.596,49811,0
2017-06-28,31.293,31.48,31.056,31.441,253435,0
2017-06-29,31.5,31.5,31.244,31.451,99412,0
2017-06-30,31.461,31.55,31.352,31.52,55695,0
2017-07-03,31.52,31.983,31.48,31.796,27160,0
2017-07-05,31.688,31.688,31.184,31.589,64535,0
2017-07-06,31.619,31.767,31.451,31.717,53414,0
2017-07-07,31.688,31.954,31.688,31.934,45096,0
2017-07-10,32.023,32.132,31.767,31.865,54468,0
2017-07-11,31.569,31.727,31.52,31.609,51429,0
2017-07-12,31.786,32.28,31.629,32.221,64337,0
2017-07-13,32.25,32.25,32.043,32.122,46789,0
2017-07-14,32.191,32.813,32.191,32.517,58773,0
2017-07-17,32.359,32.438,32.152,32.309,36041,0
2017-07-18,32.388,32.536,32.318,32.527,36957,0
2017-07-19,32.566,33.188,32.566,33.129,59420,0
2017-07-20,33.129,33.207,32.981,33.03,42966,0
2017-07-21,33.04,33.158,32.865,33.05,67974,0
2017-07-24,33.207,33.282,33.01,33.198,63946,0
2017-07-25,33.277,33.306,32.944,33.257,60896,0
2017-07-26,33.257,33.464,33.168,33.425,49340,0
2017-07-27,33.405,33.405,32.981,33.059,68385,0
2017-07-28,33.257,33.414,32.744,33.395,62120,0
2017-07-31,33.425,33.425,33.119,33.336,37372,0
2017-08-01,33.356,33.356,32.931,33.05,39439,0
2017-08-02,33.03,33.237,32.986,33.198,40515,0
2017-08-03,33.286,33.494,33.109,33.306,47688,0
2017-08-04,33.257,33.582,33.158,33.464,48318,0
2017-08-07,33.642,34.54,33.425,34.54,116217,0
2017-08-08,33.928,33.928,33.158,33.375,140018,0
2017-08-09,33.178,33.247,33.01,33.247,71637,0
2017-08-10,33.207,33.306,32.527,33.089,264668,0
2017-08-11,32.793,33.059,32.517,32.931,56870,0
2017-08-14,32.981,33.207,32.813,32.99,53054,0
2017-08-15,32.941,33.513,32.813,33.513,66088,0
2017-08-16,33.513,33.898,33.405,33.898,31341,0
2017-08-17,33.908,34.411,33.908,34.056,34350,0
2017-08-18,34.184,34.411,34.066,34.411,36521,0
2017-08-21,34.431,34.806,34.194,34.323,68548,0
2017-08-22,34.471,34.678,34.254,34.392,46329,0
2017-08-23,34.372,34.796,34.263,34.461,33618,0
2017-08-24,34.619,35.043,34.5,34.826,59180,0
2017-08-25,34.737,35.222,34.49,34.905,68668,0
2017-08-28,35.29,35.369,35.004,35.083,83906,0
2017-08-29,35.1,35.1,34.76,34.93,107738,0
2017-08-30,34.95,34.97,34.45,34.57,50070,0
2017-08-31,34.59,34.7542,34.37,34.69,39827,0
2017-09-01,34.77,34.96,34.63,34.71,33447,0
2017-09-05,34.75,34.87,34.61,34.73,48690,0
2017-09-06,34.8,35.34,34.62,35.11,42467,0
2017-09-07,35.17,35.67,35.17,35.58,51724,0
2017-09-08,35.59,35.82,35.4964,35.82,40200,0
2017-09-11,35.85,36,35.49,35.63,56879,0
2017-09-12,35.58,35.58,34.6,34.71,74296,0
2017-09-13,34.73,34.73,34.26,34.4092,67855,0
2017-09-14,34.56,34.69,34.27,34.41,64156,0
2017-09-15,34.54,34.54,33.04,33.28,190015,0
2017-09-18,33.44,33.688,33.3,33.39,188530,0
2017-09-19,33.56,33.75,33.51,33.57,69190,0
2017-09-20,33.65,33.79,33.28,33.49,89273,0
2017-09-21,33.48,33.56,33.25,33.49,54890,0
2017-09-22,33.54,33.62,33.1501,33.29,52924,0
2017-09-25,33.4,33.58,33.33,33.44,53326,0
2017-09-26,33.5,33.609,33.13,33.29,72881,0
2017-09-27,33.24,33.2455,32.865,33.04,90061,0
2017-09-28,33.12,33.5,33.0398,33.25,105712,0
2017-09-29,33.37,33.6,33.25,33.52,128454,0
2017-10-02,33.47,33.75,32.932,32.95,134439,0
2017-10-03,33.08,33.62,33.0387,33.59,75841,0
2017-10-04,33.66,33.72,33.49,33.62,82131,0
2017-10-05,33.64,33.78,33.42,33.49,162131,0
2017-10-06,33.5,33.67,33.26,33.53,111091,0
2017-10-09,33.81,34.02,33.65,34.01,92601,0
2017-10-10,33.98,34.25,33.91,34.14,76191,0
2017-10-11,34.14,34.73,34.14,34.41,73281,0
2017-10-12,34.5,34.76,34.32,34.52,55576,0
2017-10-13,34.77,34.806,34.57,34.64,57354,0
2017-10-16,34.68,34.83,34.37,34.8,83063,0
2017-10-17,34.8,35.07,34.8,34.95,98648,0
2017-10-18,35.07,35.3,34.9398,35.21,65505,0
2017-10-19,35.1,35.27,35.01,35.16,44702,0
2017-10-20,35.07,35.11,34.8,34.84,77486,0
2017-10-23,35,35.04,34.5401,34.64,63795,0
2017-10-24,34.68,34.71,34.55,34.61,56032,0
2017-10-25,34.67,34.81,34.12,34.22,97732,0
2017-10-26,34.27,34.44,34.12,34.16,58621,0
2017-10-27,34.02,34.25,34,34.23,51876,0
2017-10-30,34.27,34.32,33.9236,34.02,56180,0
2017-10-31,33.95,34.08,33.68,33.74,48515,0
2017-11-01,33.72,34.25,33.39,34.03,127585,0
2017-11-02,33.52,33.73,33,33.15,162631,0
2017-11-03,33.25,33.615,33.07,33.55,54929,0
2017-11-06,33.61,33.99,33.46,33.8,103040,0
2017-11-07,33.83,33.98,33.63,33.96,62188,0
2017-11-08,33.96,34.0382,33.78,33.95,65765,0
2017-11-09,34.09,34.09,33.6283,33.99,64173,0
2017-11-10,34.05,34.25,34.05,34.05,60507,0
