Date,Open,High,Low,Close,Volume,OpenInt
2013-05-23,11.37,13.548,11.37,13.111,2904544,0
2013-05-24,13.131,13.151,12.184,12.542,465931,0
2013-05-28,12.542,13.376,12.542,13.066,204694,0
2013-05-29,12.677,12.961,12.542,12.639,183815,0
2013-05-30,12.506,12.764,12.438,12.744,42772,0
2013-05-31,12.873,13.057,12.581,12.774,53057,0
2013-06-03,12.921,13.337,12.581,13.19,54610,0
2013-06-04,13.047,13.782,13.047,13.607,86440,0
2013-06-05,13.791,14.498,12.99,13.259,114767,0
2013-06-06,13.21,13.376,13.057,13.22,42827,0
2013-06-07,13.528,13.974,13.131,13.24,97091,0
2013-06-10,13.821,13.821,13.074,13.151,51138,0
2013-06-11,12.971,13.538,12.921,13.102,73335,0
2013-06-12,13.548,13.548,13.121,13.455,20959,0
2013-06-13,13.171,13.51,13.111,13.465,173400,0
2013-06-14,13.528,13.528,13.092,13.416,56172,0
2013-06-17,13.386,13.455,12.99,13.161,76948,0
2013-06-18,13.288,13.356,13.092,13.22,62160,0
2013-06-19,13.23,13.288,12.883,12.931,69978,0
2013-06-20,12.873,13.028,12.813,12.99,60340,0
2013-06-21,13.066,13.092,12.696,12.696,103302,0
2013-06-24,12.6,12.687,12.487,12.659,141631,0
2013-06-25,12.774,12.951,12.562,12.754,211202,0
2013-06-26,12.754,12.902,12.677,12.823,182072,0
2013-06-27,12.794,12.941,12.59,12.863,167411,0
2013-06-28,12.873,12.999,12.726,12.813,796388,0
2013-07-01,12.911,13.406,12.911,13.396,106930,0
2013-07-02,13.627,14.276,13.627,14.014,488398,0
2013-07-03,14.023,14.711,13.889,14.653,95071,0
2013-07-05,14.663,14.808,14.198,14.41,98483,0
2013-07-08,14.507,14.633,14.391,14.498,244205,0
2013-07-09,14.585,14.76,14.469,14.565,116325,0
2013-07-10,14.76,14.76,14.429,14.653,200634,0
2013-07-11,14.827,16.008,14.701,15.988,229690,0
2013-07-12,15.941,15.971,15.659,15.863,115452,0
2013-07-15,15.921,16.055,15.552,15.775,147004,0
2013-07-16,15.833,16.21,15.775,16.151,162823,0
2013-07-17,16.249,16.357,16.084,16.151,97310,0
2013-07-18,16.201,16.531,16.161,16.463,157655,0
2013-07-19,16.377,17.102,16.318,17.013,51001,0
2013-07-22,17.033,17.566,17.004,17.43,154066,0
2013-07-23,17.575,18.175,17.556,17.729,201158,0
2013-07-24,17.711,17.886,17.18,17.758,80427,0
2013-07-25,17.807,17.973,17.537,17.738,134333,0
2013-07-26,17.615,17.856,17.381,17.807,55774,0
2013-07-29,17.836,17.876,17.314,17.566,38319,0
2013-07-30,17.615,17.653,17.42,17.624,27104,0
2013-07-31,17.673,18.126,17.556,18.031,49206,0
2013-08-01,18.165,18.33,18.012,18.292,86287,0
2013-08-02,18.194,18.33,17.729,18.224,57570,0
2013-08-05,18.262,18.552,18.022,18.542,56767,0
2013-08-06,18.523,18.746,18.494,18.582,56330,0
2013-08-07,18.611,18.785,18.116,18.438,30364,0
2013-08-08,18.428,18.726,18.409,18.726,22446,0
2013-08-09,18.582,18.855,18.572,18.825,27406,0
2013-08-12,18.785,19.066,18.706,18.845,27440,0
2013-08-13,20.326,20.76,19.541,20.045,59054,0
2013-08-14,20.045,20.045,19.278,19.423,26737,0
2013-08-15,18.893,19.307,18.874,18.931,47655,0
2013-08-16,18.825,19.211,18.611,19.017,47040,0
2013-08-19,19.017,19.288,18.706,19.153,24239,0
2013-08-20,19.162,19.976,19.066,19.848,80146,0
2013-08-21,19.789,19.838,19.201,19.221,28676,0
2013-08-22,19.182,19.521,19.153,19.356,17727,0
2013-08-23,19.356,19.491,19.125,19.356,30450,0
2013-08-26,18.126,19.809,18.126,19.375,31716,0
2013-08-27,19.201,19.677,19.153,19.394,45519,0
2013-08-28,19.404,19.6,19.26,19.307,15921,0
2013-08-29,19.347,19.521,19.017,19.26,9421,0
2013-08-30,19.531,19.531,18.865,19.115,28883,0
2013-09-03,19.201,19.278,18.825,18.893,11740,0
2013-09-04,18.755,19.26,18.736,19.162,16023,0
2013-09-05,18.883,19.347,18.883,19.172,12788,0
2013-09-06,17.43,19.453,17.43,19.394,24298,0
2013-09-09,19.327,20.064,19.307,20.006,21823,0
2013-09-10,20.257,20.326,19.948,20.168,28346,0
2013-09-11,20.431,20.517,19.948,20.168,21286,0
2013-09-12,19.414,19.648,18.716,19.462,47183,0
2013-09-13,19.56,19.838,19.298,19.356,51762,0
2013-09-16,19.829,19.829,18.687,18.921,29882,0
2013-09-17,18.736,19.695,18.736,19.356,20995,0
2013-09-18,19.298,19.356,19.135,19.356,27856,0
2013-09-19,19.375,19.59,19.085,19.298,47936,0
2013-09-20,19.838,20.404,17.924,18.33,148814,0
2013-09-23,18.224,18.621,17.711,18.185,26077,0
2013-09-24,17.916,18.145,17.19,17.43,74841,0
2013-09-25,17.663,18.185,16.597,16.656,222926,0
2013-09-26,16.502,16.935,16.21,16.453,1588738,0
2013-09-27,16.935,17.16,16.405,16.879,228786,0
2013-09-30,16.695,17.033,16.512,16.974,119700,0
2013-10-01,16.85,17.19,16.743,17.062,110321,0
2013-10-02,17.131,17.333,16.916,17.257,109320,0
2013-10-03,17.131,17.381,17.092,17.21,81177,0
2013-10-04,17.16,17.391,16.954,17.072,124007,0
2013-10-07,16.954,17.362,16.812,17.23,114587,0
2013-10-08,17.284,17.352,17.004,17.062,124288,0
2013-10-09,17.17,17.294,16.974,17.062,162264,0
2013-10-10,17.21,17.352,16.964,16.984,122095,0
2013-10-11,17.004,17.615,16.994,17.537,73106,0
2013-10-14,17.527,17.729,17.372,17.663,111485,0
2013-10-15,17.585,17.983,17.459,17.575,71994,0
2013-10-16,17.663,17.768,17.44,17.595,148393,0
2013-10-17,17.673,17.816,17.595,17.738,73753,0
2013-10-18,17.916,18.514,17.788,18.379,198570,0
2013-10-21,18.448,18.668,18.301,18.542,88499,0
2013-10-22,18.611,18.716,18.418,18.504,84488,0
2013-10-23,18.477,18.477,18.272,18.282,50902,0
2013-10-24,18.33,18.468,18.116,18.359,42367,0
2013-10-25,18.389,18.668,18.282,18.63,77788,0
2013-10-28,18.668,19.105,18.64,18.902,132151,0
2013-10-29,18.835,18.865,17.846,18.349,144330,0
2013-10-30,18.311,18.311,17.983,18.194,33480,0
2013-10-31,18.272,18.272,18.077,18.126,69745,0
2013-11-01,18.097,18.409,18.031,18.272,47498,0
2013-11-04,18.262,18.428,17.691,17.798,93620,0
2013-11-05,17.729,18.292,17.729,18.185,24849,0
2013-11-06,18.32,18.349,17.807,17.846,19824,0
2013-11-07,17.944,18.224,17.323,17.537,29525,0
2013-11-08,17.896,18.611,17.615,18.234,77339,0
2013-11-11,18.311,18.562,18.224,18.389,114112,0
2013-11-12,18.194,18.194,17.102,17.711,131128,0
2013-11-13,17.517,17.527,17.267,17.323,222125,0
2013-11-14,17.275,17.469,16.954,17.275,205763,0
2013-11-15,17.236,17.36,17.188,17.281,57281,0
2013-11-18,17.32,17.457,17.311,17.389,39254,0
2013-11-19,17.311,17.554,17.168,17.264,35874,0
2013-11-20,17.418,17.457,16.991,17.119,22630,0
2013-11-21,17.109,17.197,16.798,16.942,85967,0
2013-11-22,16.913,16.913,16.672,16.74,86621,0
2013-11-25,16.583,16.672,16.136,16.449,119214,0
2013-11-26,16.42,16.537,16.382,16.401,171012,0
2013-11-27,16.216,16.342,15.16,15.81,198231,0
2013-11-29,15.945,16.196,15.829,16.003,24841,0
2013-12-02,16.003,16.226,15.867,15.965,48869,0
2013-12-03,15.935,16.245,15.663,16.06,70049,0
2013-12-04,16.05,16.216,15.877,15.935,25267,0
2013-12-05,15.965,16.031,15.479,15.741,18144,0
2013-12-06,15.905,15.905,15.498,15.711,17080,0
2013-12-09,16.107,16.196,15.829,15.993,88889,0
2013-12-10,15.895,15.974,15.624,15.895,28890,0
2013-12-11,15.974,15.993,15.77,15.886,52435,0
2013-12-12,15.886,15.945,15.391,15.654,235875,0
2013-12-13,15.731,16.003,15.731,15.925,109890,0
2013-12-16,15.984,16.235,15.984,16.079,76765,0
2013-12-17,15.82,16.216,15.82,15.886,68762,0
2013-12-18,15.965,16.146,15.711,16.003,39824,0
2013-12-19,16.013,16.206,15.692,16.023,52038,0
2013-12-20,15.993,16.003,15.614,16.003,89896,0
2013-12-23,16.079,16.372,15.984,16.05,79577,0
2013-12-24,15.993,16.235,15.945,15.965,22799,0
2013-12-26,16.07,16.342,15.731,15.867,82400,0
2013-12-27,15.974,16.235,15.848,16.031,27666,0
2013-12-30,16.003,16.05,15.857,15.984,17039,0
2013-12-31,16.06,16.226,15.945,16.05,43203,0
2014-01-02,16.041,16.126,15.79,15.935,50345,0
2014-01-03,15.925,16.342,15.663,16.342,64408,0
2014-01-06,16.275,16.555,16.275,16.382,101620,0
2014-01-07,16.401,16.788,16.362,16.73,81814,0
2014-01-08,16.769,17.418,16.769,17.217,359739,0
2014-01-09,17.217,17.217,17.011,17.119,54198,0
2014-01-10,17.158,17.389,17.011,17.35,112518,0
2014-01-13,17.36,17.535,17.311,17.438,59521,0
2014-01-14,17.457,17.486,17.158,17.254,130474,0
2014-01-15,17.227,17.398,17.138,17.217,162434,0
2014-01-16,17.236,17.584,17.178,17.217,67306,0
2014-01-17,17.254,17.281,16.923,16.961,29531,0
2014-01-21,17.02,17.408,17.02,17.119,211604,0
2014-01-22,17.227,17.35,17.069,17.207,264007,0
2014-01-23,16.44,16.632,16.245,16.391,2180524,0
2014-01-24,16.382,16.391,15.984,16.013,453860,0
2014-01-27,15.965,16.235,15.711,16.079,520377,0
2014-01-28,16.196,16.488,16.06,16.488,379951,0
2014-01-29,16.342,16.622,16.323,16.469,401500,0
2014-01-30,16.632,16.961,16.42,16.951,500135,0
2014-01-31,16.778,17.254,16.74,16.769,353296,0
2014-02-03,16.923,16.942,16.186,16.196,217403,0
2014-02-04,16.41,16.672,16.196,16.527,229650,0
2014-02-05,16.642,16.74,16.245,16.459,130370,0
2014-02-06,16.459,16.788,16.342,16.769,153435,0
2014-02-07,16.846,17.168,16.642,16.865,131227,0
2014-02-10,16.875,16.875,16.488,16.662,184224,0
2014-02-11,16.72,16.951,16.401,16.856,148756,0
2014-02-12,16.894,17.227,16.759,17.217,103292,0
2014-02-13,17.178,17.457,16.951,17.34,74612,0
2014-02-14,17.506,17.506,16.672,16.991,173847,0
2014-02-18,16.991,17.089,16.778,16.808,71355,0
2014-02-19,16.692,16.827,16.245,16.313,161668,0
2014-02-20,16.245,16.537,16.245,16.469,80414,0
2014-02-21,16.537,16.574,16.352,16.518,323014,0
2014-02-24,16.583,16.672,16.44,16.498,170046,0
2014-02-25,16.479,16.547,16.401,16.41,194740,0
2014-02-26,16.498,16.749,16.391,16.527,221727,0
2014-02-27,16.565,16.622,16.42,16.479,113963,0
2014-02-28,16.547,16.702,16.382,16.42,110964,0
2014-03-03,16.391,16.459,16.107,16.226,138773,0
2014-03-04,16.401,16.759,16.304,16.74,189459,0
2014-03-05,16.825,16.902,16.476,16.534,97028,0
2014-03-06,16.659,16.747,16.417,16.427,71676,0
2014-03-07,16.476,16.524,16.379,16.515,82460,0
2014-03-10,16.544,16.679,16.398,16.427,93721,0
2014-03-11,16.515,16.515,16.019,16.027,136999,0
2014-03-12,15.892,16.31,15.775,15.911,173670,0
2014-03-13,16.056,16.056,15.454,15.736,210863,0
2014-03-14,15.716,15.746,15.404,15.454,160973,0
2014-03-17,15.532,15.736,15.386,15.454,108799,0
2014-03-18,15.503,15.678,15.145,15.219,216519,0
2014-03-19,15.697,15.697,14.618,14.889,730901,0
2014-03-20,14.918,15.229,14.678,15.056,287277,0
2014-03-21,15.105,15.464,15.065,15.444,791388,0
2014-03-24,15.513,15.513,15.075,15.174,83548,0
2014-03-25,15.21,15.424,15.125,15.164,210102,0
2014-03-26,15.229,15.386,14.998,15.125,188381,0
2014-03-27,15.164,15.289,15.046,15.125,203662,0
2014-03-28,15.174,15.376,15.065,15.105,71763,0
2014-03-31,15.183,15.348,15.145,15.328,128155,0
2014-04-01,15.376,15.376,15.183,15.328,84613,0
2014-04-02,15.395,15.523,15.269,15.493,91652,0
2014-04-03,15.484,15.668,15.414,15.609,88236,0
2014-04-04,15.697,16.019,15.58,15.688,139312,0
2014-04-07,15.697,15.697,15.279,15.464,316992,0
2014-04-08,15.513,15.746,15.513,15.658,255928,0
2014-04-09,15.668,16.202,15.668,16.162,288792,0
2014-04-10,16.212,16.369,16.027,16.122,96537,0
2014-04-11,16.076,16.192,15.726,15.971,95539,0
2014-04-14,16.094,16.261,15.853,15.931,106719,0
2014-04-15,15.989,15.989,15.348,15.58,162240,0
2014-04-16,15.697,15.775,15.454,15.57,162436,0
2014-04-17,15.561,15.843,15.414,15.707,243201,0
2014-04-21,15.756,15.961,15.639,15.716,87714,0
2014-04-22,15.775,15.775,15.561,15.668,94607,0
2014-04-23,15.668,15.746,15.561,15.668,103315,0
2014-04-24,15.707,15.726,15.414,15.609,110722,0
2014-04-25,15.609,15.688,15.028,15.328,217920,0
2014-04-28,15.386,15.541,15.259,15.367,57930,0
2014-04-29,15.444,15.474,15.259,15.358,78314,0
2014-04-30,15.358,15.444,15.192,15.414,224353,0
2014-05-01,15.395,15.464,15.219,15.348,91431,0
2014-05-02,15.404,15.716,15.279,15.348,97649,0
2014-05-05,15.328,15.414,15.037,15.164,147325,0
2014-05-06,15.183,15.201,15.065,15.075,81642,0
2014-05-07,15.065,15.105,14.908,14.998,157830,0
2014-05-08,15.028,15.075,13.966,14.122,579605,0
2014-05-09,13.966,14.413,13.91,14.404,144559,0
2014-05-12,14.453,14.726,14.346,14.599,304382,0
2014-05-13,14.569,14.648,14.384,14.433,186543,0
2014-05-14,14.599,15.155,14.599,14.687,210334,0
2014-05-15,14.687,14.764,14.433,14.589,216079,0
2014-05-16,14.549,14.678,14.423,14.463,102842,0
2014-05-19,14.404,14.841,14.364,14.736,87279,0
2014-05-20,14.706,14.706,14.364,14.531,133539,0
2014-05-21,14.579,14.716,14.374,14.501,175049,0
2014-05-22,14.54,14.599,14.364,14.501,42563,0
2014-05-23,14.559,14.716,14.482,14.668,50767,0
2014-05-27,15.239,15.726,15.239,15.493,517676,0
2014-05-28,15.551,15.697,15.474,15.551,286295,0
2014-05-29,15.697,15.775,15.551,15.57,226751,0
2014-05-30,15.52,15.823,15.51,15.705,185480,0
2014-06-02,15.783,15.88,15.686,15.695,125989,0
2014-06-03,15.647,15.686,15.481,15.529,108761,0
2014-06-04,15.548,15.637,15.5,15.52,121080,0
2014-06-05,15.988,16.151,15.705,16.027,258781,0
2014-06-06,16.045,16.221,16.018,16.121,170556,0
2014-06-09,16.201,16.27,16.055,16.171,209979,0
2014-06-10,16.201,16.387,16.121,16.348,165976,0
2014-06-11,16.348,16.368,16.121,16.131,100242,0
2014-06-12,16.084,16.093,15.754,15.929,145643,0
2014-06-13,15.969,16.211,15.803,16.112,81873,0
2014-06-16,16.151,16.338,16.141,16.24,95694,0
2014-06-17,16.161,16.387,16.131,16.338,107174,0
2014-06-18,16.28,16.727,16.28,16.659,174484,0
2014-06-19,16.629,16.776,16.553,16.58,134108,0
2014-06-20,16.553,16.727,16.515,16.639,173000,0
2014-06-23,16.699,16.767,16.397,16.466,168909,0
2014-06-24,16.358,16.747,16.358,16.456,113297,0
2014-06-25,16.417,16.649,16.368,16.515,128414,0
2014-06-26,16.571,16.629,16.427,16.524,157717,0
2014-06-27,16.534,16.855,16.427,16.486,1180732,0
2014-06-30,16.534,16.679,16.171,16.466,216681,0
2014-07-01,16.505,16.845,16.466,16.689,138895,0
2014-07-02,16.689,16.95,16.659,16.776,110342,0
2014-07-03,16.806,16.96,16.806,16.893,65910,0
2014-07-07,16.855,16.893,16.427,16.476,90313,0
2014-07-08,16.476,16.505,16.093,16.486,129384,0
2014-07-09,16.639,16.639,16.387,16.437,55324,0
2014-07-10,16.211,16.427,15.959,16.3,85720,0
2014-07-11,16.309,16.309,16.045,16.121,51007,0
2014-07-14,16.201,16.348,16.121,16.211,131478,0
2014-07-15,16.211,16.29,15.734,15.744,117413,0
2014-07-16,15.813,15.988,15.666,15.949,53748,0
2014-07-17,15.841,15.919,15.588,15.588,97019,0
2014-07-18,15.538,15.724,15.471,15.588,189189,0
2014-07-21,15.548,15.637,15.373,15.5,178938,0
2014-07-22,15.588,16.018,15.588,16.008,103214,0
2014-07-23,16.036,16.121,15.734,15.871,79037,0
2014-07-24,15.909,15.978,15.705,15.813,67099,0
2014-07-25,15.714,15.714,15.491,15.5,81517,0
2014-07-28,15.51,15.538,15.151,15.181,196952,0
2014-07-29,15.171,15.295,15.101,15.111,96681,0
2014-07-30,15.151,15.276,15.101,15.171,121661,0
2014-07-31,15.101,15.181,14.692,14.789,143025,0
2014-08-01,14.809,14.818,14.458,14.468,158781,0
2014-08-04,14.448,14.701,14.438,14.673,113100,0
2014-08-05,14.564,14.809,14.409,14.614,111420,0
2014-08-06,14.516,14.76,14.448,14.564,107568,0
2014-08-07,14.369,14.458,14.077,14.215,317828,0
2014-08-08,14.205,15.052,14.205,15.024,153448,0
2014-08-11,15.014,15.315,14.904,15.052,143583,0
2014-08-12,14.954,15.052,14.731,14.994,213757,0
2014-08-13,14.964,15.111,14.877,15.052,52938,0
2014-08-14,15.071,15.141,14.974,15.101,61018,0
2014-08-15,15.226,15.256,14.944,15.033,88796,0
2014-08-18,15.131,15.171,14.954,15.151,102184,0
2014-08-19,15.189,15.236,15.071,15.101,70400,0
2014-08-20,15.091,15.091,14.731,14.924,60055,0
2014-08-21,14.944,14.974,14.418,14.895,72082,0
2014-08-22,14.912,14.912,14.689,14.767,63215,0
2014-08-25,14.844,14.972,14.68,14.874,53792,0
2014-08-26,14.874,15.032,14.874,14.992,40295,0
2014-08-27,14.972,15.169,14.942,15.022,67693,0
2014-08-28,15.041,15.059,14.825,15.002,52208,0
2014-08-29,14.992,15.099,14.912,15.089,44917,0
2014-09-02,15.169,15.169,14.748,15.022,94550,0
2014-09-03,15.079,15.119,14.454,14.513,78031,0
2014-09-04,14.533,14.66,14.434,14.513,101940,0
2014-09-05,14.454,14.65,14.395,14.63,86013,0
2014-09-08,14.66,14.66,14.424,14.581,80348,0
2014-09-09,14.601,14.601,14.414,14.503,89560,0
2014-09-10,14.483,14.65,14.454,14.591,72415,0
2014-09-11,14.483,14.698,14.483,14.64,120044,0
2014-09-12,14.601,14.65,14.405,14.523,149346,0
2014-09-15,14.513,14.513,14.356,14.454,83733,0
2014-09-16,14.385,14.64,14.375,14.483,70395,0
2014-09-17,14.533,14.708,14.533,14.64,94054,0
2014-09-18,14.65,14.67,14.513,14.65,83887,0
2014-09-19,14.65,14.65,14.27,14.513,109604,0
2014-09-22,14.483,14.503,14.347,14.405,62741,0
2014-09-23,14.375,14.434,14.201,14.356,63573,0
2014-09-24,14.395,14.434,14.181,14.347,59267,0
2014-09-25,14.279,14.347,14.23,14.298,114395,0
2014-09-26,14.308,14.464,14.308,14.414,107902,0
2014-09-29,14.308,14.551,14.308,14.513,51856,0
2014-09-30,14.542,14.66,14.318,14.328,152801,0
2014-10-01,14.308,14.385,13.956,14.015,189779,0
2014-10-02,14.043,14.112,13.771,13.8,116790,0
2014-10-03,13.868,13.868,13.701,13.731,62144,0
2014-10-06,13.751,14.005,13.681,13.681,94145,0
2014-10-07,13.535,13.751,13.44,13.672,83593,0
2014-10-08,13.672,13.761,13.584,13.681,179424,0
2014-10-09,13.634,13.751,13.252,13.262,77811,0
2014-10-10,13.184,13.564,13.134,13.203,97297,0
2014-10-13,13.252,13.574,13.223,13.45,90421,0
2014-10-14,13.507,13.771,13.44,13.634,110670,0
2014-10-15,13.421,13.918,13.213,13.86,104519,0
2014-10-16,13.691,14.25,13.691,13.946,90295,0
2014-10-17,14.132,14.141,13.721,13.781,130318,0
2014-10-20,13.701,13.84,13.634,13.711,160391,0
2014-10-21,13.711,13.928,13.711,13.898,105224,0
2014-10-22,13.878,13.878,13.644,13.663,108440,0
2014-10-23,13.79,14.043,13.711,13.918,88942,0
2014-10-24,13.888,14.024,13.535,13.574,73376,0
2014-10-27,13.564,13.681,13.431,13.574,42941,0
2014-10-28,13.574,13.898,13.564,13.701,160287,0
2014-10-29,13.741,13.975,13.526,13.644,50535,0
2014-10-30,13.555,13.672,13.46,13.634,47835,0
2014-10-31,13.672,13.672,13.535,13.672,95118,0
2014-11-03,13.653,13.672,13.574,13.594,53229,0
2014-11-04,13.574,13.672,13.401,13.421,46395,0
2014-11-05,13.545,13.594,13.381,13.487,42353,0
2014-11-06,13.487,13.555,13.332,13.44,63369,0
2014-11-07,13.469,13.681,13.342,13.653,159494,0
2014-11-10,13.672,13.85,13.663,13.751,87623,0
2014-11-11,13.711,14.062,13.711,14.024,91883,0
2014-11-12,14.015,14.062,13.771,13.868,66101,0
2014-11-13,13.431,13.431,12.511,12.666,363998,0
2014-11-14,12.693,12.811,12.499,12.634,138944,0
2014-11-17,12.536,12.791,12.489,12.684,165637,0
2014-11-18,12.614,12.871,12.489,12.831,291401,0
2014-11-19,12.821,12.861,12.204,12.224,214274,0
2014-11-20,12.214,12.46,12.104,12.421,190141,0
2014-11-21,12.575,12.624,12.224,12.244,170267,0
2014-11-24,12.234,12.401,12.234,12.342,92947,0
2014-11-25,12.038,12.382,11.939,12.362,187702,0
2014-11-26,12.323,12.323,12.144,12.274,89184,0
2014-11-28,12.174,12.194,11.998,11.998,86970,0
2014-12-01,12.028,12.028,11.764,11.764,168997,0
2014-12-02,11.745,11.998,11.687,11.814,162033,0
2014-12-03,11.784,11.929,11.677,11.784,235310,0
2014-12-04,11.735,11.988,11.706,11.959,122425,0
2014-12-05,11.929,12.144,11.823,11.861,156089,0
2014-12-08,11.754,11.842,11.677,11.814,147901,0
2014-12-09,11.617,12.254,11.617,12.254,117736,0
2014-12-10,12.184,12.264,11.784,11.784,106330,0
2014-12-11,11.89,11.988,11.637,11.764,159642,0
2014-12-12,11.617,11.745,11.449,11.479,173268,0
2014-12-15,11.519,11.949,11.252,11.754,188305,0
2014-12-16,11.667,11.949,11.549,11.579,151407,0
2014-12-17,11.559,11.9,11.539,11.764,145261,0
2014-12-18,11.833,12.066,11.804,11.988,145821,0
2014-12-19,11.949,12.214,11.909,12.076,271323,0
2014-12-22,12.028,12.224,12.028,12.094,90396,0
2014-12-23,12.293,12.703,12.124,12.48,230242,0
2014-12-24,12.546,12.546,12.303,12.391,38152,0
2014-12-26,12.441,12.614,12.323,12.342,90003,0
2014-12-29,12.372,12.761,12.372,12.684,46733,0
2014-12-30,12.614,12.881,12.614,12.781,50606,0
2014-12-31,12.781,13.048,12.781,12.891,54707,0
2015-01-02,12.97,12.97,12.518,12.851,71129,0
2015-01-05,12.751,12.821,12.274,12.451,109984,0
2015-01-06,12.451,12.585,12.303,12.527,107245,0
2015-01-07,12.585,12.723,12.313,12.644,126147,0
2015-01-08,12.362,12.451,12.047,12.441,130683,0
2015-01-09,12.411,12.489,12.214,12.46,142842,0
2015-01-12,12.411,12.536,12.234,12.489,90052,0
2015-01-13,12.546,12.614,12.204,12.362,178433,0
2015-01-14,12.244,12.391,12.154,12.342,134915,0
2015-01-15,12.431,12.431,12.094,12.144,121390,0
2015-01-16,12.114,12.851,12.114,12.604,302796,0
2015-01-20,12.556,12.733,12.313,12.372,183701,0
2015-01-21,12.401,12.713,12.283,12.674,218608,0
2015-01-22,12.781,13.401,12.693,13.391,173952,0
2015-01-23,13.321,13.431,12.989,13.058,58520,0
2015-01-26,12.998,13.371,12.741,13.192,76229,0
2015-01-27,13.163,13.183,12.92,12.998,45982,0
2015-01-28,13.067,13.104,12.604,12.703,62396,0
2015-01-29,12.761,12.95,12.604,12.94,87579,0
2015-01-30,12.891,13.163,12.811,12.861,49517,0
2015-02-02,12.861,13.028,12.713,12.96,69886,0
2015-02-03,13.075,13.594,12.979,13.431,112522,0
2015-02-04,13.281,13.421,12.989,13.048,78770,0
2015-02-05,13.123,13.331,13.048,13.212,149958,0
2015-02-06,13.212,13.574,13.173,13.341,58295,0
2015-02-09,13.281,13.526,13.104,13.123,47212,0
2015-02-10,13.173,13.594,12.96,13.564,177872,0
2015-02-11,13.507,13.507,13.163,13.261,42873,0
2015-02-12,13.361,13.469,13.291,13.45,45800,0
2015-02-13,13.351,13.497,13.261,13.431,255720,0
2015-02-17,13.46,13.497,13.094,13.113,88700,0
2015-02-18,13.048,13.381,13.048,13.251,46440,0
2015-02-19,13.143,13.232,13.058,13.085,66984,0
2015-02-20,13.102,13.289,13.025,13.2,65769,0
2015-02-23,13.141,13.259,13.025,13.19,85891,0
2015-02-24,13.23,13.841,13.082,13.623,249629,0
2015-02-25,13.613,13.909,13.603,13.751,199009,0
2015-02-26,13.771,13.939,13.459,13.899,82919,0
2015-02-27,13.929,13.947,13.643,13.791,105311,0
2015-03-02,13.821,14.094,13.751,13.929,164932,0
2015-03-03,13.996,14.114,13.841,13.889,82875,0
2015-03-04,13.861,14.054,13.861,13.939,44390,0
2015-03-05,13.919,14.094,13.681,13.919,59863,0
2015-03-06,13.781,14.006,13.652,13.791,52332,0
2015-03-09,13.851,14.064,13.721,13.831,69843,0
2015-03-10,14.036,15.656,14.036,14.802,349817,0
2015-03-11,14.792,15.019,14.35,14.418,146504,0
2015-03-12,14.518,14.811,14.518,14.566,99570,0
2015-03-13,14.596,14.675,14.508,14.547,98450,0
2015-03-16,14.616,15.167,14.508,14.841,137952,0
2015-03-17,14.763,14.919,14.684,14.734,212376,0
2015-03-18,14.625,14.881,14.596,14.792,205248,0
2015-03-19,14.821,14.909,14.704,14.889,154038,0
2015-03-20,15.019,15.519,14.969,15.313,203111,0
2015-03-23,15.323,15.656,15.313,15.48,106492,0
2015-03-24,15.519,15.548,15.333,15.343,67704,0
2015-03-25,15.313,15.519,15.127,15.157,98246,0
2015-03-26,15.137,15.391,15.039,15.137,63937,0
2015-03-27,15.147,15.372,15.039,15.223,67500,0
2015-03-30,15.223,15.49,15.177,15.223,117998,0
2015-03-31,15.097,15.353,15.097,15.177,129910,0
2015-04-01,15.117,15.223,14.871,15.127,160758,0
2015-04-02,15.147,15.223,14.929,15.039,80021,0
2015-04-06,14.989,15.223,14.989,15.117,67399,0
2015-04-07,15.117,15.177,14.881,14.939,106671,0
2015-04-08,14.909,14.979,14.754,14.929,87048,0
2015-04-09,14.969,15.263,14.694,15.067,159392,0
2015-04-10,15.137,15.253,15.077,15.107,30746,0
2015-04-13,15.187,15.382,15.147,15.243,134489,0
2015-04-14,15.293,15.48,15.223,15.4,35023,0
2015-04-15,15.4,15.647,15.372,15.617,195639,0
2015-04-16,15.519,15.686,15.303,15.313,366164,0
2015-04-17,15.391,15.43,15.187,15.205,120951,0
2015-04-20,15.214,15.42,14.939,14.949,73032,0
2015-04-21,15.067,15.067,14.754,14.782,85477,0
2015-04-22,14.811,15.097,14.655,15.029,75078,0
2015-04-23,15.009,15.42,15.009,15.372,59763,0
2015-04-24,15.42,15.558,15.283,15.313,63937,0
2015-04-27,15.323,15.509,15.077,15.214,70757,0
2015-04-28,15.223,15.696,15.205,15.519,94684,0
2015-04-29,15.49,15.598,15.195,15.499,81246,0
2015-04-30,15.353,15.4,14.899,14.969,98754,0
2015-05-01,14.999,15.127,14.616,14.704,146200,0
2015-05-04,14.684,14.811,14.596,14.704,260430,0
2015-05-05,14.734,14.744,14.478,14.508,88574,0
2015-05-06,14.518,14.518,14.204,14.34,69610,0
2015-05-07,14.291,14.331,14.224,14.291,120660,0
2015-05-08,14.399,14.518,14.291,14.369,127466,0
2015-05-11,14.586,15.048,14.291,14.989,381278,0
2015-05-12,15.019,15.362,14.802,15.313,107882,0
2015-05-13,15.41,15.775,15.343,15.607,160147,0
2015-05-14,15.704,15.97,15.704,15.763,118734,0
2015-05-15,15.793,16.324,15.793,16.235,157515,0
2015-05-18,16.393,16.698,16.373,16.403,273789,0
2015-05-19,16.423,16.727,16.295,16.717,168503,0
2015-05-20,16.737,16.914,16.698,16.816,219592,0
2015-05-21,16.786,17.013,16.727,16.905,228836,0
2015-05-22,16.914,16.973,16.569,16.875,92834,0
2015-05-26,16.953,17.022,16.757,16.895,151238,0
2015-05-27,16.973,17.279,16.835,17.231,144533,0
2015-05-28,17.241,17.318,17.102,17.259,74623,0
2015-05-29,17.259,17.279,16.757,16.963,128181,0
2015-06-01,16.963,17.318,16.628,16.983,202123,0
2015-06-02,16.924,17.466,16.924,17.062,127436,0
2015-06-03,17.082,17.338,16.963,17.132,142400,0
2015-06-04,17.052,17.318,16.914,17.151,154792,0
2015-06-05,16.717,17.052,16.255,16.757,547256,0
2015-06-08,16.786,17.132,16.707,17.013,187801,0
2015-06-09,16.993,17.241,16.993,17.161,192926,0
2015-06-10,17.279,17.693,17.181,17.476,294104,0
2015-06-11,17.485,17.713,17.476,17.583,71492,0
2015-06-12,17.534,17.771,17.358,17.593,181911,0
2015-06-15,17.534,17.87,17.377,17.663,188615,0
2015-06-16,17.643,17.82,17.495,17.534,240415,0
2015-06-17,17.573,17.781,17.456,17.476,98826,0
2015-06-18,17.544,17.633,17.377,17.514,124016,0
2015-06-19,17.583,17.653,17.505,17.573,202631,0
2015-06-22,17.534,17.771,17.328,17.693,193693,0
2015-06-23,17.633,18.302,17.633,18.224,203456,0
2015-06-24,18.234,18.322,18.086,18.293,136101,0
2015-06-25,18.371,18.559,18.214,18.431,153167,0
2015-06-26,18.431,18.608,18.263,18.589,361384,0
2015-06-29,18.322,18.51,17.91,17.938,153573,0
2015-06-30,17.249,17.446,16.589,16.747,222496,0
2015-07-01,16.648,17.338,16.648,17.249,275049,0
2015-07-02,17.338,17.437,17.013,17.062,117109,0
2015-07-06,16.835,17.181,16.551,17.082,121681,0
2015-07-07,17.082,17.082,16.599,16.845,83085,0
2015-07-08,16.638,16.835,16.551,16.599,93851,0
2015-07-09,16.737,16.914,16.648,16.727,72519,0
2015-07-10,16.875,17.072,16.845,16.905,75974,0
2015-07-13,16.905,17.032,16.885,16.885,107155,0
2015-07-14,16.875,16.914,16.747,16.747,73375,0
2015-07-15,16.668,16.688,16.383,16.403,97726,0
2015-07-16,16.483,16.678,16.443,16.638,71201,0
2015-07-17,16.668,16.796,16.503,16.737,123916,0
2015-07-20,16.599,16.707,16.087,16.628,148801,0
2015-07-21,16.589,16.845,16.579,16.599,80036,0
2015-07-22,16.503,16.737,16.393,16.618,95780,0
2015-07-23,16.678,16.698,16.353,16.638,120869,0
2015-07-24,16.522,16.589,15.9,16.185,104923,0
2015-07-27,16.068,16.235,15.881,15.91,61957,0
2015-07-28,15.96,16.334,15.831,16.077,58302,0
2015-07-29,15.979,16.473,15.93,16.304,134884,0
2015-07-30,16.255,16.463,16.185,16.423,45909,0
2015-07-31,16.493,16.737,16.433,16.589,114772,0
2015-08-03,16.589,16.589,15.714,15.773,324122,0
2015-08-04,15.793,16.068,15.793,16.028,59318,0
2015-08-05,16.195,16.483,16.068,16.473,68458,0
2015-08-06,16.589,16.608,16.245,16.503,68936,0
2015-08-07,16.993,18.647,16.934,17.89,186989,0
2015-08-10,18.066,18.312,17.811,17.87,285816,0
2015-08-11,17.751,17.998,17.713,17.91,120290,0
2015-08-12,17.83,17.958,17.553,17.721,203140,0
2015-08-13,17.719,18.055,17.57,17.818,333570,0
2015-08-14,17.818,18.104,17.71,17.799,245488,0
2015-08-17,18.104,18.578,18.015,18.262,757245,0
2015-08-18,18.331,18.627,18.153,18.253,364281,0
2015-08-19,18.213,18.41,18.173,18.311,192579,0
2015-08-20,18.301,18.499,18.005,18.104,225521,0
2015-08-21,17.729,18.173,17.729,17.918,207478,0
2015-08-24,17.315,18.253,17.207,17.729,307045,0
2015-08-25,18.104,18.203,17.56,17.59,227040,0
2015-08-26,17.878,18.005,17.266,17.57,287654,0
2015-08-27,17.759,18.074,17.69,17.966,622947,0
2015-08-28,17.956,18.36,17.956,18.262,434015,0
2015-08-31,18.243,19.387,18.223,19.377,652340,0
2015-09-01,19.14,19.515,18.973,19.061,339651,0
2015-09-02,19.18,19.761,19.061,19.732,316641,0
2015-09-03,19.722,20.266,19.722,19.998,330022,0
2015-09-04,19.85,20.55,19.702,20.461,236468,0
2015-09-08,20.648,20.678,20.374,20.452,223494,0
2015-09-09,20.53,20.738,20.246,20.256,231703,0
2015-09-10,20.266,20.668,20.266,20.52,136945,0
2015-09-11,20.48,20.58,20.196,20.51,69632,0
2015-09-14,20.58,20.61,20.246,20.336,215588,0
2015-09-15,20.413,20.698,20.336,20.56,163593,0
2015-09-16,20.56,20.848,20.47,20.57,214878,0
2015-09-17,20.619,21.143,20.452,20.55,268449,0
2015-09-18,20.374,20.788,19.81,20.718,438677,0
2015-09-21,20.718,20.718,20.186,20.326,191060,0
2015-09-22,20.226,20.423,19.91,20.374,152948,0
2015-09-23,20.374,20.52,19.91,20.206,185687,0
2015-09-24,20.047,20.326,20.047,20.316,249078,0
2015-09-25,20.461,20.461,19.81,19.83,149605,0
2015-09-28,19.732,19.742,19.268,19.722,219412,0
2015-09-29,19.751,20.067,19.377,19.614,281876,0
2015-09-30,19.732,20.286,19.654,20.236,335799,0
2015-10-01,20.236,20.442,19.614,20.296,218022,0
2015-10-02,20.176,20.384,20.047,20.354,159233,0
2015-10-05,20.432,21.104,20.384,20.918,173990,0
2015-10-06,21.005,21.547,20.965,21.419,232515,0
2015-10-07,21.616,21.616,21.104,21.232,294748,0
2015-10-08,21.193,21.468,21.143,21.449,256740,0
2015-10-09,21.586,22.257,21.566,21.952,276908,0
2015-10-12,21.943,22.772,21.933,22.495,320077,0
2015-10-13,22.436,22.889,22.287,22.495,279952,0
2015-10-14,22.525,22.634,21.884,22.069,195722,0
2015-10-15,22.099,22.445,21.676,22.406,295965,0
2015-10-16,22.416,22.682,22.207,22.317,188525,0
2015-10-19,22.287,22.829,22.207,22.762,236975,0
2015-10-20,22.889,23.126,22.702,22.781,200600,0
2015-10-21,22.869,22.909,22.455,22.772,212446,0
2015-10-22,22.79,23.619,22.79,23.521,201702,0
2015-10-23,23.609,23.669,23.156,23.186,254915,0
2015-10-26,23.294,23.324,22.829,22.879,251873,0
2015-10-27,22.8,23.046,22.237,22.396,226535,0
2015-10-28,22.386,23.245,22.386,23.146,217109,0
2015-10-29,23.017,23.333,22.317,22.347,158624,0
2015-10-30,22.357,22.604,21.923,22.187,250455,0
2015-11-02,22.177,22.634,22.069,22.455,251372,0
2015-11-03,22.545,23.225,22.445,23.166,456618,0
2015-11-04,23.373,23.373,22.672,22.692,225120,0
2015-11-05,22.819,22.899,22.307,22.682,234643,0
2015-11-06,22.634,22.79,22.445,22.781,199777,0
2015-11-09,22.669,22.689,21.772,21.91,164824,0
2015-11-10,21.91,22.64,21.86,22.621,314307,0
2015-11-11,22.719,22.739,22.413,22.719,254298,0
2015-11-12,22.581,22.581,21.532,21.672,171524,0
2015-11-13,21.582,22.026,21.324,21.592,176280,0
2015-11-16,21.652,22.125,21.532,22.095,165045,0
2015-11-17,22.135,22.462,21.821,22.264,156749,0
2015-11-18,22.304,22.552,22.234,22.542,154826,0
2015-11-19,22.502,22.64,22.433,22.591,111921,0
2015-11-20,22.739,22.739,22.264,22.472,178809,0
2015-11-23,22.591,22.778,22.105,22.115,168182,0
2015-11-24,22.046,22.709,22.046,22.601,176886,0
2015-11-25,22.552,22.808,22.502,22.532,47055,0
2015-11-27,22.561,23.005,22.492,22.927,25602,0
2015-11-30,22.975,23.134,22.611,22.985,170307,0
2015-12-01,23.005,23.648,22.877,23.628,135174,0
2015-12-02,23.539,23.648,23.273,23.51,119747,0
2015-12-03,23.539,23.717,23.371,23.628,128568,0
2015-12-04,23.598,23.717,23.361,23.529,149159,0
2015-12-07,23.43,23.767,23.302,23.47,188929,0
2015-12-08,23.184,23.341,22.65,22.995,113619,0
2015-12-09,22.867,23.044,21.929,21.958,147946,0
2015-12-10,21.86,22.115,21.542,21.662,124670,0
2015-12-11,21.324,21.512,20.941,21.207,170005,0
2015-12-14,21.168,21.622,21.049,21.512,141877,0
2015-12-15,21.622,21.948,21.552,21.801,109693,0
2015-12-16,21.948,22.075,21.434,21.682,147640,0
2015-12-17,21.672,21.841,21.295,21.295,106759,0
2015-12-18,21.188,21.483,20.752,21.039,258247,0
2015-12-21,21.158,21.276,20.802,21.198,148248,0
2015-12-22,21.119,22.423,21.059,22.403,198681,0
2015-12-23,22.522,22.571,21.592,22.095,80044,0
2015-12-24,22.095,22.194,21.997,22.056,20903,0
2015-12-28,21.91,21.91,21.473,21.772,126325,0
2015-12-29,21.91,22.036,21.672,21.752,78418,0
2015-12-30,21.672,21.672,21.119,21.473,71749,0
2015-12-31,21.483,21.522,21.02,21.049,99173,0
2016-01-04,20.692,20.692,19.527,20.06,217289,0
2016-01-05,20.06,20.882,19.952,20.752,169034,0
2016-01-06,20.494,20.837,20.474,20.722,97519,0
2016-01-07,20.319,20.554,19.507,19.596,234665,0
2016-01-08,19.686,20.279,19.676,20.031,200208,0
2016-01-11,20.1,20.484,19.576,19.734,84884,0
2016-01-12,19.803,19.943,19.449,19.913,125932,0
2016-01-13,19.972,19.972,19.182,19.449,123193,0
2016-01-14,19.449,19.666,19.002,19.072,113157,0
2016-01-15,18.589,19.734,18.47,19.27,201303,0
2016-01-19,19.289,19.369,18.826,19.052,145920,0
2016-01-20,18.796,19.458,18.667,19.309,183042,0
2016-01-21,19.379,19.566,18.856,18.876,120776,0
2016-01-22,19.042,19.27,18.796,19.092,162752,0
2016-01-25,19.002,19.032,18.43,18.746,134191,0
2016-01-26,18.706,19.25,18.647,19.152,132576,0
2016-01-27,19.122,19.211,18.677,19.042,86303,0
2016-01-28,19.182,19.279,18.885,19.072,86127,0
2016-01-29,19.231,20.465,19.167,20.465,193934,0
2016-02-01,20.239,20.584,19.883,20.426,123572,0
2016-02-02,20.179,20.426,20.001,20.269,189446,0
2016-02-03,20.368,20.902,20.179,20.722,194716,0
2016-02-04,20.584,21.059,20.574,20.702,152177,0
2016-02-05,20.652,20.882,20.514,20.514,117346,0
2016-02-08,20.358,20.98,20.358,20.931,115199,0
2016-02-09,20.722,21.059,20.348,20.446,69306,0
2016-02-10,20.514,20.772,20.279,20.309,81643,0
2016-02-11,20.05,21.039,19.704,20.96,211734,0
2016-02-12,21.119,21.939,20.902,21.811,170257,0
2016-02-16,22.085,22.085,21.522,21.87,112505,0
2016-02-17,21.939,22.125,21.592,21.732,132553,0
2016-02-18,21.742,22.056,21.652,21.781,72768,0
2016-02-19,21.779,22.064,21.779,21.799,117077,0
2016-02-22,21.976,22.337,21.689,22.182,151203,0
2016-02-23,22.064,23.064,21.927,22.422,176086,0
2016-02-24,22.272,22.272,21.769,21.995,119996,0
2016-02-25,22.123,22.232,21.759,21.966,89658,0
2016-02-26,21.976,22.372,21.844,21.976,56678,0
2016-02-29,21.976,22.227,21.759,21.819,139159,0
2016-03-01,21.898,22.382,21.739,22.073,142320,0
2016-03-02,21.985,22.302,21.908,22.182,125294,0
2016-03-03,22.133,22.422,22.133,22.262,117839,0
2016-03-04,22.242,22.352,22.064,22.242,80626,0
2016-03-07,22.182,22.668,22.162,22.64,59467,0
2016-03-08,22.63,22.955,22.471,22.718,188900,0
2016-03-09,22.728,24.959,22.583,24.52,493905,0
2016-03-10,24.727,25.243,24.273,24.49,151942,0
2016-03-11,24.58,24.649,24.283,24.46,119481,0
2016-03-14,24.401,24.58,24.283,24.303,138732,0
2016-03-15,24.113,24.698,24.073,24.44,65950,0
2016-03-16,24.44,24.796,24.361,24.717,79210,0
2016-03-17,24.737,24.876,24.59,24.737,106028,0
2016-03-18,24.905,25.323,24.707,24.727,268397,0
2016-03-21,24.776,25.054,24.679,25.024,180199,0
2016-03-22,24.846,25.064,24.747,25.054,42780,0
2016-03-23,25.044,25.094,24.342,24.361,63001,0
2016-03-24,24.193,24.727,24.193,24.717,74228,0
2016-03-28,24.886,25.163,24.342,24.51,66825,0
2016-03-29,24.44,25.163,24.44,25.044,102648,0
2016-03-30,25.113,25.243,24.816,24.954,97369,0
2016-03-31,24.934,25.213,24.688,24.698,127475,0
2016-04-01,24.58,25.064,24.44,24.944,71297,0
2016-04-04,24.974,24.974,23.965,24.004,117111,0
2016-04-05,23.916,24.51,23.857,24.381,98631,0
2016-04-06,24.45,24.48,23.54,23.569,77408,0
2016-04-07,23.213,23.807,22.975,23.194,102436,0
2016-04-08,23.322,23.629,23.213,23.51,68902,0
2016-04-11,23.599,24.004,23.263,23.263,65441,0
2016-04-12,23.263,23.679,23.253,23.411,120430,0
2016-04-13,23.569,24.233,23.553,24.223,56614,0
2016-04-14,24.253,24.253,23.273,23.401,58396,0
2016-04-15,23.421,23.877,23.243,23.748,74312,0
2016-04-18,24.401,25.737,24.401,25.223,369070,0
2016-04-19,25.343,25.857,25.123,25.45,212920,0
2016-04-20,25.46,25.702,25.34,25.46,150458,0
2016-04-21,25.372,26.352,25.237,26.083,263542,0
2016-04-22,26.172,26.756,26.172,26.39,160557,0
2016-04-25,26.332,26.352,25.847,26.152,162478,0
2016-04-26,26.302,27.418,26.272,26.716,360161,0
2016-04-27,26.657,27.342,26.657,27.204,235008,0
2016-04-28,27.044,27.527,27.044,27.389,183290,0
2016-04-29,27.448,27.637,26.826,26.826,153254,0
2016-05-02,26.865,27.587,26.697,27.538,204636,0
2016-05-03,27.283,27.409,26.222,26.39,127069,0
2016-05-04,26.222,27.114,26.128,26.924,146973,0
2016-05-05,26.984,27.717,26.312,26.924,161049,0
2016-05-06,26.836,27.224,26.509,26.964,103980,0
2016-05-09,27.054,27.054,25.499,26.025,136099,0
2016-05-10,26.182,26.884,26.113,26.746,111881,0
2016-05-11,26.826,27.399,26.707,26.856,148020,0
2016-05-12,26.952,27.489,26.887,27.022,146123,0
2016-05-13,26.922,27.526,26.922,27.222,147698,0
2016-05-16,27.092,27.092,26.229,26.606,211409,0
2016-05-17,26.566,26.566,25.466,25.524,192037,0
2016-05-18,25.466,26.164,25.358,25.921,229997,0
2016-05-19,25.793,26.467,25.397,26.397,101639,0
2016-05-20,26.397,26.586,26.269,26.339,100705,0
2016-05-23,26.339,26.664,26.134,26.388,100539,0
2016-05-24,26.467,27.142,26.467,26.694,90213,0
2016-05-25,26.892,27.002,26.556,26.616,87661,0
2016-05-26,26.596,27.052,26.437,26.733,70768,0
2016-05-27,26.616,26.753,26.309,26.427,73660,0
2016-05-31,26.467,27.546,26.329,27.052,157122,0
2016-06-01,26.863,27.29,26.616,27.29,180455,0
2016-06-02,27.456,27.496,26.942,27.072,91169,0
2016-06-03,27.142,27.546,26.932,27.34,80369,0
2016-06-06,27.192,27.436,27.112,27.407,86166,0
2016-06-07,27.35,27.974,27.197,27.586,89624,0
2016-06-08,27.736,28.568,27.646,28.398,126989,0
2016-06-09,28.241,28.359,27.786,28.231,127776,0
2016-06-10,28.073,28.123,27.652,27.904,68325,0
2016-06-13,27.855,27.904,27.261,27.369,56704,0
2016-06-14,27.192,27.512,26.942,27.172,64514,0
2016-06-15,27.3,27.387,27.092,27.112,54998,0
2016-06-16,26.952,27.042,26.645,27.002,71460,0
2016-06-17,27.062,27.142,26.536,26.823,203457,0
2016-06-20,26.942,28.847,26.942,28.548,245137,0
2016-06-21,28.757,28.757,27.874,27.954,111616,0
2016-06-22,28.054,28.173,27.586,27.626,67482,0
2016-06-23,28.103,28.27,27.496,27.964,161923,0
2016-06-24,26.882,27.486,25.783,25.853,296070,0
2016-06-27,25.872,26.279,25.554,25.921,202870,0
2016-06-28,26.289,26.397,25.456,25.564,182994,0
2016-06-29,25.783,26.299,25.783,25.961,135159,0
2016-06-30,26.169,27.052,26.109,27.052,124936,0
2016-07-01,26.962,27.466,26.962,27.222,62477,0
2016-07-05,26.863,27.365,26.437,26.684,96450,0
2016-07-06,26.596,27.35,26.329,27.202,91578,0
2016-07-07,27.082,27.276,26.932,27.182,74664,0
2016-07-08,27.3,27.756,27.222,27.656,162408,0
2016-07-11,27.825,28.231,27.736,28.034,83155,0
2016-07-12,28.388,28.608,28.073,28.578,138488,0
2016-07-13,28.817,28.926,28.398,28.767,118358,0
2016-07-14,28.866,29.45,28.513,29.172,139106,0
2016-07-15,29.391,29.758,29.103,29.748,133974,0
2016-07-18,29.748,30.511,29.738,29.847,123132,0
2016-07-19,29.748,29.768,29.351,29.5,120176,0
2016-07-20,29.5,29.5,28.847,28.974,99307,0
2016-07-21,28.936,29.798,28.936,29.659,118318,0
2016-07-22,29.599,29.877,29.262,29.282,57560,0
2016-07-25,29.252,29.252,28.438,28.628,106659,0
2016-07-26,28.757,29.202,28.757,29.103,92548,0
2016-07-27,29.132,29.242,28.528,28.648,73588,0
2016-07-28,28.578,28.668,28.26,28.29,75864,0
2016-07-29,28.32,28.32,27.845,28.073,151387,0
2016-08-01,28.064,28.064,27.516,27.606,103569,0
2016-08-02,27.646,27.656,27.032,27.152,146821,0
2016-08-03,27.231,27.536,26.992,27.072,84515,0
2016-08-04,27.261,27.596,27.032,27.516,90340,0
2016-08-05,26.099,27.3,24.494,27.112,370082,0
2016-08-08,27.192,27.914,27.152,27.835,176769,0
2016-08-09,27.835,28.954,27.835,28.954,130419,0
2016-08-10,29.012,29.128,28.469,28.655,117651,0
2016-08-11,28.685,28.754,28.435,28.595,111288,0
2016-08-12,28.595,28.735,27.92,28.069,88588,0
2016-08-15,28.05,28.834,28.05,28.744,85174,0
2016-08-16,28.655,28.655,28.099,28.159,90237,0
2016-08-17,28.079,28.62,27.93,28.445,101179,0
2016-08-18,28.475,28.515,27.99,28.375,69894,0
2016-08-19,28.287,28.287,27.622,27.95,121136,0
2016-08-22,27.762,28.605,27.345,28.585,126356,0
2016-08-23,28.705,28.972,28.415,28.425,104667,0
2016-08-24,28.395,28.784,28.06,28.764,147508,0
2016-08-25,28.744,29.359,28.59,29.34,99735,0
2016-08-26,29.32,29.667,29.23,29.458,131404,0
2016-08-29,29.409,29.717,28.395,28.545,142147,0
2016-08-30,28.445,28.535,27.92,28,84253,0
2016-08-31,27.9,27.93,27.492,27.861,82933,0
2016-09-01,27.99,27.99,27.097,27.762,59839,0
2016-09-02,27.88,28.113,27.682,28.079,48884,0
2016-09-06,28.06,28.465,28,28.188,75318,0
2016-09-07,28.089,29.33,28.089,29.33,140975,0
2016-09-08,29.3,29.458,28.853,29.448,122978,0
2016-09-09,29.16,29.16,28.089,28.099,121388,0
2016-09-12,28.099,28.179,27.612,28.089,102509,0
2016-09-13,27.821,27.821,26.758,26.808,107869,0
2016-09-14,26.798,26.962,26.52,26.52,71448,0
2016-09-15,26.62,26.758,26.264,26.65,149158,0
2016-09-16,26.58,26.838,26.411,26.62,199576,0
2016-09-19,26.818,27.167,26.565,26.927,74836,0
2016-09-20,26.997,27.047,26.699,26.897,53342,0
2016-09-21,27.117,27.652,26.669,27.552,82050,0
2016-09-22,27.94,28.119,27.682,28.089,129327,0
2016-09-23,28.02,28.208,27.622,28.03,106500,0
2016-09-26,27.801,28.332,27.542,27.801,221535,0
2016-09-27,27.801,28.277,27.702,28.02,73828,0
2016-09-28,27.94,28.675,27.865,28.665,123877,0
2016-09-29,28.605,28.605,28.169,28.317,80426,0
2016-09-30,28.347,28.873,27.92,28.675,136034,0
2016-10-03,28.605,29.26,28.585,28.883,77846,0
2016-10-04,28.824,29.115,28.575,28.595,221117,0
2016-10-05,28.635,29.091,28.465,29.032,94269,0
2016-10-06,28.943,29.827,28.943,29.737,145923,0
2016-10-07,29.757,29.757,29.17,29.557,105029,0
2016-10-10,29.677,30.272,29.532,30.122,102120,0
2016-10-11,30.122,30.122,29.33,29.577,111626,0
2016-10-12,29.527,30.222,29.478,30.074,64742,0
2016-10-13,29.777,30.172,29.33,29.827,89980,0
2016-10-14,30.024,30.172,29.727,30.172,96333,0
2016-10-17,30.074,30.67,30.074,30.471,118923,0
2016-10-18,30.77,30.916,30.222,30.67,82506,0
2016-10-19,30.621,30.966,30.571,30.571,118213,0
2016-10-20,30.521,30.67,30.272,30.272,75024,0
2016-10-21,29.975,30.222,29.777,29.926,73147,0
2016-10-24,30.172,30.421,29.926,30.272,88676,0
2016-10-25,30.172,30.621,29.727,29.827,114491,0
2016-10-26,29.627,29.777,28.908,28.933,80880,0
2016-10-27,28.982,29.032,28.089,28.337,107739,0
2016-10-28,28.238,28.982,28.238,28.435,81968,0
2016-10-31,28.385,28.685,28.337,28.485,174736,0
2016-11-01,28.385,28.735,28.188,28.485,100735,0
2016-11-02,28.485,28.685,28.089,28.485,106429,0
2016-11-03,28.635,28.933,28.139,28.784,122569,0
2016-11-04,26.798,26.798,22.581,23.673,560641,0
2016-11-07,24.118,25.311,23.969,24.714,321311,0
2016-11-08,24.813,25.459,24.714,25.361,142752,0
2016-11-09,25.098,25.943,24.701,25.844,107756,0
2016-11-10,25.943,26.937,25.744,26.887,247382,0
2016-11-11,26.887,28.279,26.242,27.981,189859,0
2016-11-14,28.329,28.477,27.832,28.329,178961,0
2016-11-15,28.23,28.427,27.881,27.931,109811,0
2016-11-16,27.881,29.074,27.881,28.827,244785,0
2016-11-17,29.173,29.223,28.477,28.477,143194,0
2016-11-18,28.627,28.827,28.228,28.627,171608,0
2016-11-21,28.827,29.621,28.827,29.571,127433,0
2016-11-22,30.018,30.566,29.571,30.416,195962,0
2016-11-23,30.366,30.566,30.068,30.516,183386,0
2016-11-25,30.566,30.862,30.117,30.665,68212,0
2016-11-28,30.366,30.715,29.771,29.821,137050,0
2016-11-29,28.627,29.173,27.832,29.025,232164,0
2016-11-30,29.025,29.671,28.131,28.477,169899,0
2016-12-01,28.727,29.025,28.031,28.18,127373,0
2016-12-02,28.377,28.727,27.931,28.377,115207,0
2016-12-05,28.777,30.267,28.727,29.821,158100,0
2016-12-06,29.87,30.018,29.123,29.771,118045,0
2016-12-07,29.969,30.665,29.372,29.621,140928,0
2016-12-08,29.969,31.808,29.92,30.962,191200,0
2016-12-09,31.062,31.062,29.422,30.317,125738,0
2016-12-12,30.466,31.906,30.466,31.311,177921,0
2016-12-13,31.41,31.41,30.217,30.862,136251,0
2016-12-14,30.962,31.856,30.665,31.46,220579,0
2016-12-15,31.56,32.801,31.212,32.652,234112,0
2016-12-16,32.702,33.895,32.256,33.895,367978,0
2016-12-19,33.895,33.995,32.305,32.652,245824,0
2016-12-20,32.901,34.293,32.752,34.244,232261,0
2016-12-21,34.392,34.939,34.045,34.541,199973,0
2016-12-22,34.74,35.535,34.144,34.441,246326,0
2016-12-23,34.541,34.641,34.244,34.541,70614,0
2016-12-27,34.789,35.139,34.591,34.789,98061,0
2016-12-28,34.939,35.114,34.095,34.392,149342,0
2016-12-29,34.591,34.74,33.995,34.244,134547,0
2016-12-30,34.293,34.342,33.895,34.095,176881,0
2017-01-03,34.641,34.69,33.299,33.746,167648,0
2017-01-04,33.746,34.095,33.299,33.696,142559,0
2017-01-05,33.498,33.696,32.454,32.951,137884,0
2017-01-06,33.2,33.2,32.404,32.454,102038,0
2017-01-09,32.404,32.652,31.41,31.758,148268,0
2017-01-10,31.856,32.404,31.71,31.808,174147,0
2017-01-11,31.808,32.006,31.46,31.71,144485,0
2017-01-12,31.856,31.906,30.815,31.261,191248,0
2017-01-13,31.311,31.758,31.212,31.61,65961,0
2017-01-17,31.36,31.758,30.962,31.41,157936,0
2017-01-18,31.66,31.856,31.36,31.61,71391,0
2017-01-19,31.71,31.71,30.912,31.212,140810,0
2017-01-20,31.311,31.758,31.112,31.261,162394,0
2017-01-23,31.212,31.66,31.162,31.56,102602,0
2017-01-24,31.856,32.504,31.758,32.256,75280,0
2017-01-25,32.603,33.15,32.056,33.05,108990,0
2017-01-26,33,33.1,32.603,32.901,136648,0
2017-01-27,33,34.045,32.652,33.399,168853,0
2017-01-30,33.2,33.2,32.305,32.603,103890,0
2017-01-31,32.404,33.2,32.206,32.951,110450,0
2017-02-01,33.299,33.795,33.2,33.646,90884,0
2017-02-02,33.546,33.795,32.851,33.646,117569,0
2017-02-03,33.995,34.293,33.546,34.194,92589,0
2017-02-06,34.045,34.269,33.571,33.696,79734,0
2017-02-07,33.845,34.244,33.646,33.746,61663,0
2017-02-08,33.546,33.895,33.2,33.696,60071,0
2017-02-09,33.696,34.293,33.646,33.696,112548,0
2017-02-10,33.845,33.895,33.449,33.646,86641,0
2017-02-13,33.895,34.392,33.399,33.646,156995,0
2017-02-14,33.546,33.746,33.15,33.2,87984,0
2017-02-15,33.1,33.646,32.951,33.546,64898,0
2017-02-16,33.684,33.833,33.386,33.634,98572,0
2017-02-17,33.684,33.684,32.888,33.287,117737,0
2017-02-21,33.833,34.63,33.783,34.33,79889,0
2017-02-22,34.132,34.53,33.634,34.132,114778,0
2017-02-23,34.132,34.232,33.411,33.485,141355,0
2017-02-24,33.087,33.534,32.938,33.237,84528,0
2017-02-27,33.237,33.933,32.938,33.684,100736,0
2017-02-28,33.584,33.883,33.087,33.485,141764,0
2017-03-01,33.883,34.58,33.833,34.38,96789,0
2017-03-02,34.38,34.38,33.311,33.684,71438,0
2017-03-03,33.883,34.281,33.386,34.132,70504,0
2017-03-06,33.833,34.38,33.485,33.684,121341,0
2017-03-07,33.883,38.162,33.883,37.863,483088,0
2017-03-08,38.858,39.655,36.371,36.42,315297,0
2017-03-09,35.375,36.271,34.63,35.525,243856,0
2017-03-10,35.675,36.172,35.415,36.072,227926,0
2017-03-13,36.072,36.122,35.475,35.575,120804,0
2017-03-14,35.425,36.52,35.275,36.222,126340,0
2017-03-15,36.52,36.72,35.823,36.122,140601,0
2017-03-16,36.42,36.819,36.122,36.819,125770,0
2017-03-17,36.869,37.167,36.222,36.47,206572,0
2017-03-20,36.42,36.869,36.072,36.222,54772,0
2017-03-21,36.42,36.57,35.078,35.128,134379,0
2017-03-22,35.128,35.823,35.128,35.475,124494,0
2017-03-23,35.475,36.072,35.425,35.575,83186,0
2017-03-24,35.675,36.072,35.028,35.178,60528,0
2017-03-27,34.679,34.828,34.33,34.58,106972,0
2017-03-28,34.43,34.828,34.33,34.778,136044,0
2017-03-29,34.58,34.729,33.759,33.983,130269,0
2017-03-30,33.983,34.38,33.833,33.983,98575,0
2017-03-31,33.983,34.38,33.718,34.232,162273,0
2017-04-03,34.43,34.53,33.734,34.132,106156,0
2017-04-04,34.033,34.43,33.436,33.485,183475,0
2017-04-05,33.734,34.281,33.037,33.237,110690,0
2017-04-06,33.237,33.833,32.893,33.734,76042,0
2017-04-07,33.734,34.182,33.485,33.584,57000,0
2017-04-10,33.684,34.033,33.287,33.485,105120,0
2017-04-11,33.187,34.107,32.938,33.983,121839,0
2017-04-12,33.983,34.38,32.987,33.237,108911,0
2017-04-13,33.137,33.287,32.042,32.092,96199,0
2017-04-17,31.992,32.39,31.842,32.092,84591,0
2017-04-18,31.992,32.192,31.695,31.992,117095,0
2017-04-19,32.192,32.242,31.395,31.842,351248,0
2017-04-20,31.942,33.162,31.942,33.037,298160,0
2017-04-21,32.888,33.287,32.54,33.087,161869,0
2017-04-24,33.783,34.38,33.684,34.033,89462,0
2017-04-25,34.33,35.227,34.182,34.978,98777,0
2017-04-26,34.978,35.575,34.58,34.978,127132,0
2017-04-27,35.128,35.375,34.679,35.325,88984,0
2017-04-28,35.325,35.625,34.828,35.475,168046,0
2017-05-01,35.525,35.525,34.033,34.083,129925,0
2017-05-02,34.232,34.48,33.883,34.132,76320,0
2017-05-03,34.033,34.58,33.883,34.083,174699,0
2017-05-04,34.232,34.232,33.087,33.534,136396,0
2017-05-05,34.63,35.873,32.589,32.739,191678,0
2017-05-08,32.689,32.987,32.292,32.44,151802,0
2017-05-09,32.44,33.336,31.942,33.287,203282,0
2017-05-10,33.237,33.416,32.39,32.589,161772,0
2017-05-11,32.527,32.876,32.179,32.627,133549,0
2017-05-12,32.029,32.029,31.083,31.531,192907,0
2017-05-15,31.829,31.879,31.678,31.879,177845,0
2017-05-16,31.829,32.229,30.784,31.282,179981,0
2017-05-17,30.635,30.933,29.688,30.087,121422,0
2017-05-18,29.788,30.236,29.638,29.887,143796,0
2017-05-19,29.788,30.684,29.738,30.435,164452,0
2017-05-22,30.635,30.883,30.186,30.784,120340,0
2017-05-23,30.784,31.431,30.485,31.183,112933,0
2017-05-24,31.183,31.531,30.385,30.485,114914,0
2017-05-25,30.734,30.883,30.385,30.684,93937,0
2017-05-26,30.535,30.784,30.335,30.635,63440,0
2017-05-30,30.385,30.635,29.937,30.385,173238,0
2017-05-31,30.385,30.551,29.638,30.186,103489,0
2017-06-01,30.136,30.585,29.837,30.385,183944,0
2017-06-02,30.485,31.781,30.286,30.983,91976,0
2017-06-05,30.883,31.481,30.585,30.635,92107,0
2017-06-06,30.335,30.635,30.286,30.385,57793,0
2017-06-07,30.286,30.435,30.037,30.236,54207,0
2017-06-08,30.186,31.083,30.087,30.883,79814,0
2017-06-09,30.933,31.979,30.933,31.929,117313,0
2017-06-12,31.929,32.527,31.481,31.581,133120,0
2017-06-13,31.631,31.829,31.331,31.431,61544,0
2017-06-14,31.431,31.431,30.535,31.133,97408,0
2017-06-15,30.734,31.282,30.286,30.833,94748,0
2017-06-16,30.435,31.233,30.335,30.734,137898,0
2017-06-19,30.883,31.331,30.684,30.833,45154,0
2017-06-20,30.784,30.784,30.186,30.535,50259,0
2017-06-21,30.485,30.635,29.788,30.037,136344,0
2017-06-22,30.136,30.635,30.136,30.335,61633,0
2017-06-23,30.335,30.734,30.037,30.585,167601,0
2017-06-26,30.535,30.833,30.037,30.435,56254,0
2017-06-27,30.435,30.784,29.937,29.937,72923,0
2017-06-28,30.236,30.784,30.037,30.684,62805,0
2017-06-29,30.635,30.933,29.987,30.236,44373,0
2017-06-30,30.236,30.734,30.087,30.435,92523,0
2017-07-03,30.635,31.331,30.585,31.183,44733,0
2017-07-05,31.183,31.233,30.335,30.784,77116,0
2017-07-06,30.684,30.933,30.087,30.186,66154,0
2017-07-07,30.236,30.684,30.087,30.585,55997,0
2017-07-10,30.385,30.933,30.286,30.435,54933,0
2017-07-11,30.385,30.784,29.987,30.385,85238,0
2017-07-12,30.485,30.983,30.335,30.684,87991,0
2017-07-13,30.684,30.883,30.236,30.635,55679,0
2017-07-14,30.635,32.826,30.481,32.279,258208,0
2017-07-17,32.477,32.876,32.029,32.378,144384,0
2017-07-18,32.427,32.627,31.681,31.929,86917,0
2017-07-19,31.929,32.129,30.983,31.781,182601,0
2017-07-20,31.731,32.254,31.481,32.129,97836,0
2017-07-21,32.527,32.527,31.581,31.879,372482,0
2017-07-24,31.979,32.254,31.033,32.079,133290,0
2017-07-25,32.279,33.673,32.279,33.025,234210,0
2017-07-26,33.025,33.025,31.879,31.879,65881,0
2017-07-27,32.079,32.527,31.731,31.829,86059,0
2017-07-28,31.781,32.427,31.781,32.328,87602,0
2017-07-31,32.328,32.577,31.929,31.929,91229,0
2017-08-01,32.029,32.378,31.731,32.129,63370,0
2017-08-02,32.029,32.328,31.531,32.029,74103,0
2017-08-03,31.979,31.979,29.165,29.439,342390,0
2017-08-04,29.538,29.837,29.09,29.688,156396,0
2017-08-07,29.638,30.012,29.34,29.837,167275,0
2017-08-08,29.738,31.183,29.738,29.887,197821,0
2017-08-09,29.738,29.937,29.09,29.588,127344,0
2017-08-10,29.199,29.898,28.999,28.999,124664,0
2017-08-11,28.85,29.249,28.251,28.65,73936,0
2017-08-14,28.75,29.299,28.75,29.149,64879,0
2017-08-15,29.149,29.149,28.101,28.151,122433,0
2017-08-16,28.201,29.099,28.201,29.049,68304,0
2017-08-17,28.85,28.85,28.201,28.351,83292,0
2017-08-18,28.051,28.6,28.051,28.5,55236,0
2017-08-21,28.45,29.149,28.45,28.9,73344,0
2017-08-22,28.9,28.999,28.5,28.55,46318,0
2017-08-23,28.4,29.099,28.4,28.85,89462,0
2017-08-24,29.049,29.199,28.45,28.55,105723,0
2017-08-25,28.65,28.949,28.45,28.85,44965,0
2017-08-28,28.9,29.349,28.7,29.149,80326,0
2017-08-29,29.049,29.299,28.65,29.149,47969,0
2017-08-30,29.099,29.499,28.949,29.449,40487,0
2017-08-31,29.598,29.998,29.548,29.798,79728,0
2017-09-01,29.898,30.447,29.748,30.048,66054,0
2017-09-05,30.048,30.048,28.949,29.099,68284,0
2017-09-06,29.399,29.898,28.85,29.099,65721,0
2017-09-07,29.099,29.249,28.5,29.099,87400,0
2017-09-08,29.099,29.548,28.8,29.349,47800,0
2017-09-11,29.598,29.698,29.049,29.349,52682,0
2017-09-12,29.399,29.948,29.199,29.499,54415,0
2017-09-13,29.399,30.598,29.249,30.247,237108,0
2017-09-14,30.197,30.197,29.548,29.848,111230,0
2017-09-15,29.948,31.445,29.598,31.345,246485,0
2017-09-18,31.345,31.795,31.245,31.595,61258,0
2017-09-19,31.545,31.695,31.196,31.445,55617,0
2017-09-20,31.545,32.244,31.545,32.094,153027,0
2017-09-21,32.144,32.593,31.944,32.044,76440,0
2017-09-22,31.944,32.443,31.745,32.294,73634,0
2017-09-25,32.344,32.443,31.795,31.894,56998,0
2017-09-26,32.044,32.893,31.894,32.244,112356,0
2017-09-27,32.443,33.691,32.194,33.492,123135,0
2017-09-28,33.492,34.091,33.192,33.991,90519,0
2017-09-29,34.091,34.091,33.591,33.741,48720,0
2017-10-02,33.741,34.44,33.591,34.39,82054,0
2017-10-03,34.44,34.49,33.791,34.041,73170,0
2017-10-04,34.041,34.39,33.691,33.991,47086,0
2017-10-05,34.19,34.789,33.691,34.54,86846,0
2017-10-06,34.24,34.44,33.791,34.24,60629,0
2017-10-09,34.14,34.44,33.791,33.941,30715,0
2017-10-10,34.091,34.24,33.591,33.741,49968,0
2017-10-11,33.891,34.739,33.791,34.54,106159,0
2017-10-12,34.54,34.939,34.34,34.44,53026,0
2017-10-13,34.739,34.939,34.44,34.54,32130,0
2017-10-16,34.789,34.939,34.14,34.54,70168,0
2017-10-17,34.39,34.64,33.941,34.34,53242,0
2017-10-18,34.44,35.039,34.24,34.789,78306,0
2017-10-19,34.689,34.889,34.041,34.49,60616,0
2017-10-20,34.789,34.939,34.665,34.789,42901,0
2017-10-23,34.739,34.839,34.24,34.34,42854,0
2017-10-24,34.49,34.839,34.34,34.689,28168,0
2017-10-25,34.54,34.789,34.19,34.59,35256,0
2017-10-26,34.64,34.889,34.44,34.49,27706,0
2017-10-27,34.59,35.139,34.24,35.039,32840,0
2017-10-30,34.989,34.989,33.941,34.091,49772,0
2017-10-31,34.24,35.338,34.115,34.939,91878,0
2017-11-01,35.338,35.837,34.44,35.089,98753,0
2017-11-02,35.039,36.436,34.714,36.137,114737,0
2017-11-03,35.039,35.738,32.468,32.593,127357,0
2017-11-06,33.042,33.791,32.693,33.691,77859,0
2017-11-07,34.041,34.091,34.041,34.041,116168,0
2017-11-08,33.641,35.139,33.367,34.54,133158,0
2017-11-09,34.14,34.789,33.442,34.39,109867,0
2017-11-10,34.3,34.5,33.8,34.3,60959,0
