Date,Open,High,Low,Close,Volume,OpenInt
2013-05-28,18.878,19.808,15.94,18.645,19500,0
2013-05-29,17.911,18.591,16.935,16.935,7556,0
2013-05-30,16.908,16.908,13.068,15.559,93585,0
2013-05-31,14.937,16.275,14.937,15.197,57191,0
2013-06-03,15.178,15.568,12.716,14.407,146456,0
2013-06-04,14.389,14.389,11.916,12.343,203529,0
2013-06-05,12.352,12.352,11.572,11.581,160075,0
2013-06-06,11.581,12.148,11.488,11.96,150377,0
2013-06-07,11.999,13.114,11.804,12.723,50508,0
2013-06-10,12.733,13.301,12.502,13.171,46404,0
2013-06-11,12.576,13.617,12.482,12.723,38874,0
2013-06-12,13.412,13.412,11.712,13.142,40990,0
2013-06-13,12.958,13.617,12.827,13.412,54483,0
2013-06-14,13.432,13.637,13.014,13.328,19226,0
2013-06-17,13.487,13.578,12.408,12.604,58872,0
2013-06-18,12.585,14.844,12.548,14.38,55448,0
2013-06-19,14.333,15.698,13.328,15.485,63390,0
2013-06-20,15.337,17.306,15.337,17.102,110463,0
2013-06-21,17.064,17.338,15.559,15.664,224576,0
2013-06-24,15.568,15.568,14.885,14.956,61267,0
2013-06-25,15.076,15.49,14.812,15.011,16722,0
2013-06-26,15.011,16.024,15.011,15.549,33024,0
2013-06-27,15.53,16.238,15.53,16.099,8979,0
2013-06-28,16.118,16.732,15.655,16.732,450263,0
2013-07-01,16.36,16.667,15.289,15.967,16142,0
2013-07-02,15.895,15.895,15.263,15.616,12079,0
2013-07-03,15.616,15.616,15.43,15.607,31378,0
2013-07-05,16.723,16.723,15.905,16.034,12665,0
2013-07-08,15.905,16.044,15.577,15.725,11332,0
2013-07-09,15.763,16.209,15.076,15.877,15749,0
2013-07-10,15.821,16.122,15.821,15.905,8800,0
2013-07-11,15.977,16.164,15.868,15.967,14484,0
2013-07-12,15.905,16.154,15.743,15.931,8998,0
2013-07-15,15.931,16.526,15.681,16.342,17399,0
2013-07-16,16.415,16.964,16.415,16.554,22005,0
2013-07-17,16.694,17.13,16.424,16.732,14591,0
2013-07-18,16.823,17.154,16.545,16.759,10142,0
2013-07-19,16.759,16.964,16.462,16.823,28768,0
2013-07-22,16.545,16.759,16.405,16.628,16739,0
2013-07-23,16.797,17.149,16.657,16.814,60297,0
2013-07-24,16.732,17.019,16.545,16.713,24840,0
2013-07-25,16.657,16.732,16.573,16.694,36887,0
2013-07-26,16.535,16.842,16.535,16.684,26070,0
2013-07-29,16.638,16.908,16.609,16.638,4089,0
2013-07-30,16.779,16.851,16.591,16.732,8582,0
2013-07-31,16.732,16.787,16.545,16.713,17035,0
2013-08-01,16.732,16.732,16.545,16.723,13897,0
2013-08-02,16.667,16.686,15.691,16.368,31685,0
2013-08-05,16.228,16.563,14.937,16.545,20542,0
2013-08-06,16.526,17.196,16.432,16.925,22171,0
2013-08-07,16.749,16.908,16.218,16.703,10485,0
2013-08-08,16.732,16.739,15.905,16.303,9342,0
2013-08-09,16.248,16.703,16.248,16.498,1055,0
2013-08-12,16.266,16.266,15.273,16.182,5507,0
2013-08-13,16.351,16.452,16.099,16.275,5864,0
2013-08-14,16.137,16.479,15.931,16.137,13617,0
2013-08-15,16.118,16.498,15.53,15.914,25179,0
2013-08-16,15.801,16.034,15.048,15.17,22345,0
2013-08-19,15.485,15.485,14.826,15.086,8445,0
2013-08-20,14.656,15.469,14.581,15.206,11206,0
2013-08-21,15.131,15.743,15.125,15.178,9373,0
2013-08-22,15.131,15.577,14.899,15.577,7659,0
2013-08-23,15.549,15.886,15.161,15.439,10248,0
2013-08-26,14.5,15.895,14.452,15.459,14805,0
2013-08-27,15.317,15.587,14.305,15.337,19516,0
2013-08-28,15.317,15.772,14.909,15.245,8188,0
2013-08-29,15.178,15.655,15.123,15.373,18998,0
2013-08-30,15.383,15.672,15.141,15.235,34418,0
2013-09-03,15.355,15.868,15.104,15.449,6353,0
2013-09-04,15.494,15.753,15.104,15.691,27666,0
2013-09-05,15.655,15.734,15.245,15.355,11396,0
2013-09-06,15.753,15.753,14.276,14.946,38358,0
2013-09-09,15.066,15.616,14.834,15.364,18224,0
2013-09-10,15.439,15.708,14.844,15.151,12815,0
2013-09-11,14.946,15.254,14.808,14.808,6066,0
2013-09-12,14.547,15.094,14.547,14.808,20559,0
2013-09-13,14.871,16.062,14.723,15.94,18268,0
2013-09-16,15.987,16.275,14.871,15.011,15859,0
2013-09-17,15.057,15.469,14.676,14.946,9341,0
2013-09-18,14.984,15.708,14.899,15.681,5203,0
2013-09-19,15.655,15.655,15.114,15.449,6689,0
2013-09-20,15.439,15.811,14.871,15.636,22344,0
2013-09-23,15.299,16.191,15.299,16.052,13006,0
2013-09-24,15.949,16.462,15.616,16.2,13651,0
2013-09-25,16.218,16.313,15.83,16.313,6562,0
2013-09-26,16.285,16.739,16.109,16.517,11326,0
2013-09-27,16.415,17.315,16.118,16.749,9684,0
2013-09-30,16.732,17.51,16.732,17.502,29909,0
2013-10-01,17.466,17.519,16.993,17.324,10974,0
2013-10-02,17.26,17.277,16.898,16.993,10651,0
2013-10-03,17.225,17.225,16.618,16.732,7940,0
2013-10-04,16.648,17.196,16.498,16.779,26410,0
2013-10-07,16.638,16.779,16.2,16.36,11942,0
2013-10-08,16.47,16.618,15.849,16.016,14201,0
2013-10-09,16.099,16.732,16.099,16.591,15492,0
2013-10-10,16.732,16.759,16.295,16.723,11942,0
2013-10-11,16.732,16.739,16.266,16.732,31522,0
2013-10-14,16.638,16.732,16.164,16.723,19258,0
2013-10-15,16.638,16.732,16.173,16.535,10651,0
2013-10-16,16.638,16.732,16.452,16.694,17428,0
2013-10-17,16.228,16.667,16.228,16.573,7962,0
2013-10-18,16.248,16.732,16.248,16.723,26572,0
2013-10-21,16.638,17.324,16.323,16.814,21087,0
2013-10-22,16.805,17.14,16.732,17.102,11620,0
2013-10-23,17.111,17.111,16.657,17.038,12050,0
2013-10-24,16.842,17.576,16.842,17.287,15313,0
2013-10-25,17.352,17.586,16.638,17.352,14524,0
2013-10-28,17.382,17.633,17.169,17.287,12803,0
2013-10-29,17.269,17.643,17.269,17.439,16783,0
2013-10-30,17.01,17.466,16.36,16.638,20548,0
2013-10-31,16.805,16.823,16.118,16.303,12441,0
2013-11-01,16.257,16.368,14.975,15.763,56050,0
2013-11-04,15.636,16.016,15.373,15.469,16460,0
2013-11-05,15.672,15.672,14.863,15.53,12050,0
2013-11-06,15.664,15.839,15.616,15.616,6979,0
2013-11-07,15.439,15.725,14.909,15.002,17751,0
2013-11-08,14.993,15.85,14.993,15.763,11158,0
2013-11-11,15.708,15.716,15.225,15.225,10543,0
2013-11-12,15.225,15.503,14.863,15.281,10867,0
2013-11-13,14.88,15.254,14.834,15.254,10758,0
2013-11-14,15.161,15.459,14.666,14.899,9148,0
2013-11-15,14.853,15.43,14.663,15.43,14555,0
2013-11-18,15.42,15.664,14.917,15.197,12696,0
2013-11-19,15.17,15.672,14.88,15.672,15601,0
2013-11-20,15.664,15.886,15.469,15.886,10758,0
2013-11-21,15.577,16.36,15.559,16.248,12265,0
2013-11-22,16.2,16.452,15.664,16.08,14847,0
2013-11-25,15.821,16.368,15.626,16.228,13558,0
2013-11-26,14.584,16.915,14.584,16.732,12696,0
2013-11-27,16.759,17.661,16.452,17.352,31589,0
2013-11-29,17.548,17.548,16.713,17.019,9132,0
2013-12-02,17.002,17.305,16.2,16.779,14546,0
2013-12-03,16.703,16.964,16.285,16.526,60892,0
2013-12-04,16.676,16.732,15.877,15.977,23559,0
2013-12-05,15.931,16.266,15.197,15.568,9789,0
2013-12-06,15.664,16.08,15.254,16.016,6132,0
2013-12-09,16.071,16.218,15.801,16.182,10758,0
2013-12-10,16.333,16.333,15.317,15.646,45618,0
2013-12-11,15.708,15.708,15.131,15.4,8335,0
2013-12-12,14.917,15.373,14.79,15.021,60571,0
2013-12-13,15.057,15.391,14.781,15.373,80581,0
2013-12-16,15.43,16.034,15.048,15.801,19041,0
2013-12-17,15.753,16.266,15.281,16.248,18504,0
2013-12-18,15.821,16.732,15.751,16.723,20097,0
2013-12-19,16.667,16.667,16.109,16.109,11404,0
2013-12-20,16.08,16.667,15.94,16.342,71008,0
2013-12-23,16.432,16.723,16.285,16.563,8393,0
2013-12-24,16.684,16.915,16.667,16.732,3686,0
2013-12-26,16.842,16.908,16.842,16.868,3657,0
2013-12-27,16.945,16.973,16.442,16.878,6322,0
2013-12-30,17.055,17.149,16.759,17.019,7169,0
2013-12-31,17.064,17.661,17.064,17.493,20657,0
2014-01-02,17.149,17.661,17.149,17.206,9475,0
2014-01-03,17.234,17.234,16.749,16.925,4760,0
2014-01-06,17.121,17.519,16.915,17.476,9961,0
2014-01-07,17.466,17.661,17.084,17.277,9789,0
2014-01-08,17.149,17.196,15.772,16.479,14201,0
2014-01-09,16.313,16.563,15.801,16.118,4196,0
2014-01-10,16.137,16.257,15.626,16.257,11365,0
2014-01-13,16.182,16.648,15.104,15.478,13449,0
2014-01-14,15.522,15.922,15.41,15.772,7820,0
2014-01-15,15.753,15.877,15.263,15.753,12696,0
2014-01-16,15.655,15.811,15.17,15.17,13018,0
2014-01-17,15.188,17.633,14.871,14.871,19797,0
2014-01-21,12.827,15.225,12.827,14.956,12458,0
2014-01-22,14.853,15.53,14.853,15.299,13560,0
2014-01-23,15.151,15.151,14.462,14.723,21517,0
2014-01-24,14.594,15.289,14.566,14.686,16892,0
2014-01-27,14.452,14.826,14.147,14.547,16353,0
2014-01-28,14.52,14.686,14.407,14.491,24312,0
2014-01-29,14.481,14.481,13.802,13.802,12906,0
2014-01-30,13.96,14.576,13.841,14.415,29673,0
2014-01-31,14.156,14.296,13.941,13.941,13556,0
2014-02-03,14.5,14.5,12.781,13.319,44297,0
2014-02-04,13.896,13.913,13.356,13.693,14399,0
2014-02-05,13.831,13.951,13.209,13.31,17850,0
2014-02-06,13.394,13.514,13.105,13.273,12592,0
2014-02-07,13.356,13.559,12.976,13.161,23235,0
2014-02-10,13.219,13.506,12.679,13.088,26861,0
2014-02-11,13.319,13.701,13.247,13.608,15536,0
2014-02-12,13.756,14.147,13.356,13.951,16545,0
2014-02-13,13.775,14.314,13.119,14.229,17304,0
2014-02-14,14.258,14.844,14.091,14.258,14283,0
2014-02-18,14.129,14.728,14.038,14.557,56485,0
2014-02-19,14.5,15.273,14.371,14.937,22875,0
2014-02-20,15.021,15.337,14.51,15.141,15208,0
2014-02-21,15.485,15.895,15.235,15.577,32449,0
2014-02-24,15.513,16.024,15.383,15.83,12047,0
2014-02-25,15.753,15.763,15.123,15.568,18629,0
2014-02-26,15.646,16.218,15.577,15.895,15283,0
2014-02-27,15.905,15.914,15.753,15.914,7227,0
2014-02-28,15.104,16.749,15.104,16.266,23386,0
2014-03-03,16.118,16.545,15.616,16.545,16430,0
2014-03-04,16.732,18.078,16.526,17.773,49000,0
2014-03-05,17.669,17.669,17.175,17.391,17371,0
2014-03-06,17.431,18.209,17.196,17.734,14271,0
2014-03-07,17.724,17.828,17.334,17.466,15076,0
2014-03-10,17.382,17.548,17.196,17.476,10136,0
2014-03-11,17.476,17.596,17.055,17.234,24620,0
2014-03-12,17.215,17.734,14.781,17.548,15475,0
2014-03-13,17.566,17.566,17.002,17.196,68554,0
2014-03-14,17.343,17.493,16.684,16.732,14410,0
2014-03-17,16.275,16.823,16.275,16.648,10586,0
2014-03-18,16.275,16.786,16.275,16.652,8248,0
2014-03-19,16.323,16.526,15.696,16.303,10831,0
2014-03-20,16.209,16.405,15.801,16.266,19330,0
2014-03-21,16.368,16.368,15.708,15.811,25368,0
2014-03-24,15.781,15.849,15.193,15.469,20984,0
2014-03-25,15.373,16.405,15.373,16.387,18787,0
2014-03-26,16.526,16.684,14.909,15.753,37656,0
2014-03-27,15.839,16.333,15.099,15.273,13264,0
2014-03-28,15.245,15.895,15.197,15.289,8069,0
2014-03-31,15.43,15.967,15.281,15.42,29087,0
2014-04-01,15.708,15.987,15.273,15.568,16152,0
2014-04-02,15.597,15.597,15.337,15.459,6600,0
2014-04-03,15.522,15.636,15.086,15.307,11539,0
2014-04-04,15.485,15.801,15.057,15.076,18958,0
2014-04-07,15.383,15.54,14.927,15.002,14189,0
2014-04-08,15.469,15.469,15.066,15.114,14772,0
2014-04-09,15.225,15.449,15.064,15.206,12369,0
2014-04-10,15.066,15.263,14.371,14.425,28204,0
2014-04-11,14.213,15.123,14.194,14.443,16042,0
2014-04-14,14.62,15.336,14.557,14.686,13231,0
2014-04-15,14.781,15.006,14.656,14.88,7739,0
2014-04-16,15.048,15.066,14.704,14.853,15915,0
2014-04-17,14.742,15.094,14.742,15.011,15099,0
2014-04-21,15.021,15.513,15.021,15.254,7990,0
2014-04-22,15.327,15.559,15.194,15.391,8083,0
2014-04-23,15.299,15.4,14.937,15.011,17900,0
2014-04-24,15.17,15.17,14.742,14.917,11818,0
2014-04-25,14.752,14.917,14.686,14.808,12802,0
2014-04-28,14.975,15.178,14.808,14.937,8887,0
2014-04-29,15.066,15.066,14.781,14.826,9343,0
2014-04-30,14.723,14.781,14.637,14.647,11167,0
2014-05-01,14.407,14.834,13.719,14.213,31025,0
2014-05-02,14.472,14.899,14.238,14.462,18503,0
2014-05-05,14.286,14.62,13.941,14.203,11045,0
2014-05-06,14.053,14.229,13.523,13.523,31498,0
2014-05-07,13.728,14.175,13.617,13.941,14524,0
2014-05-08,13.979,14.434,13.728,13.896,20368,0
2014-05-09,14.129,14.491,13.822,14.491,22838,0
2014-05-12,14.52,15.355,14.52,15.355,25249,0
2014-05-13,15.245,15.307,14.407,14.407,33532,0
2014-05-14,14.443,14.603,13.703,13.802,27573,0
2014-05-15,13.784,14.008,13.461,13.478,18796,0
2014-05-16,13.461,14.296,13.014,13.831,43575,0
2014-05-19,13.765,13.765,13.219,13.674,11775,0
2014-05-20,13.568,13.568,13.014,13.356,29593,0
2014-05-21,13.283,13.478,13.049,13.133,23865,0
2014-05-22,13.152,13.441,13.068,13.31,11582,0
2014-05-23,13.228,13.478,13.18,13.31,23820,0
2014-05-27,13.247,14.276,13.161,14.258,23040,0
2014-05-28,14.258,14.425,13.999,13.999,7581,0
2014-05-29,14.352,14.352,13.951,14.018,6487,0
2014-05-30,14.082,14.863,13.88,13.989,23629,0
2014-06-02,14.1,14.398,13.637,13.951,12310,0
2014-06-03,13.922,14.042,13.273,13.31,10333,0
2014-06-04,13.576,13.576,12.118,12.122,49383,0
2014-06-05,12.548,13.256,12.223,13.041,35391,0
2014-06-06,13.171,13.661,12.62,12.874,18649,0
2014-06-09,12.919,13.417,12.632,12.741,19047,0
2014-06-10,13.123,13.171,12.437,13.014,28942,0
2014-06-11,12.865,12.901,12.361,12.698,21205,0
2014-06-12,12.604,12.827,12.343,12.568,13848,0
2014-06-13,12.659,13.195,12.343,12.38,13399,0
2014-06-16,12.502,13.009,12.122,12.659,63494,0
2014-06-17,12.632,13.291,12.416,13.054,28963,0
2014-06-18,12.874,13.366,12.771,13.19,8597,0
2014-06-19,13.328,13.802,13.18,13.656,29664,0
2014-06-20,13.784,14.267,13.617,13.746,42868,0
2014-06-23,13.746,13.746,12.967,13.049,17802,0
2014-06-24,13.222,13.917,12.986,13.152,15307,0
2014-06-25,13.133,13.684,13.023,13.514,13521,0
2014-06-26,13.496,13.496,13.014,13.123,18227,0
2014-06-27,12.995,14.173,12.642,12.79,168701,0
2014-06-30,12.995,13.361,12.408,13.004,16547,0
2014-07-01,13.004,13.366,12.845,13.014,29380,0
2014-07-02,12.967,13.023,12.751,12.799,11833,0
2014-07-03,12.827,12.976,12.688,12.967,6830,0
2014-07-07,12.761,12.874,12.651,12.651,19395,0
2014-07-08,12.576,13.059,12.437,12.836,23299,0
2014-07-09,12.948,12.948,12.642,12.781,9638,0
2014-07-10,12.464,12.901,12.464,12.604,19035,0
2014-07-11,12.642,13.031,12.548,12.836,18770,0
2014-07-14,12.919,13.004,12.808,12.808,8167,0
2014-07-15,12.733,13.228,12.632,12.79,20325,0
2014-07-16,12.91,13.219,12.642,12.723,16474,0
2014-07-17,12.958,13.199,12.251,12.399,28358,0
2014-07-18,12.455,13.031,11.872,12.995,24784,0
2014-07-21,12.958,13.219,12.669,12.827,17203,0
2014-07-22,12.884,13.412,12.884,13.328,15947,0
2014-07-23,13.422,13.684,13.273,13.337,13537,0
2014-07-24,13.283,13.756,12.688,12.698,11478,0
2014-07-25,12.558,13.247,12.451,12.464,24130,0
2014-07-28,12.548,12.723,12.474,12.548,5399,0
2014-07-29,12.622,12.688,12.529,12.585,8859,0
2014-07-30,12.595,12.884,12.233,12.568,9588,0
2014-07-31,12.39,12.482,12.131,12.278,23253,0
2014-08-01,12.298,12.482,12.138,12.288,14388,0
2014-08-04,12.298,12.716,12.176,12.343,20231,0
2014-08-05,12.632,12.632,12.176,12.288,13953,0
2014-08-06,12.455,13.264,12.088,13.068,14966,0
2014-08-07,12.808,13.049,12.418,12.751,13190,0
2014-08-08,12.632,12.99,12.492,12.967,9819,0
2014-08-11,12.928,13.133,12.874,13.004,7526,0
2014-08-12,12.901,12.986,12.707,12.836,4469,0
2014-08-13,12.919,12.919,12.446,12.659,7615,0
2014-08-14,12.568,12.874,12.076,12.576,9396,0
2014-08-15,12.799,12.799,11.8,12.076,25488,0
2014-08-18,12.176,13.014,12.176,12.836,35264,0
2014-08-19,12.845,13.123,12.464,13.023,19249,0
2014-08-20,12.967,12.967,12.371,12.642,10335,0
2014-08-21,12.679,13.014,12.474,12.827,10251,0
2014-08-22,12.761,13.036,12.334,12.613,14722,0
2014-08-25,12.723,12.884,12.408,12.548,15010,0
2014-08-26,12.437,12.688,12.233,12.688,14085,0
2014-08-27,12.651,12.928,12.326,12.799,8885,0
2014-08-28,12.836,12.836,12.512,12.558,15707,0
2014-08-29,12.585,13.014,12.585,13.004,8201,0
2014-09-02,12.995,13.451,12.707,13.161,37150,0
2014-09-03,13.273,13.441,12.939,13.209,18493,0
2014-09-04,13.701,13.896,12.919,13.264,12742,0
2014-09-05,13.19,13.568,12.845,12.894,11852,0
2014-09-08,12.901,13.461,12.548,13.337,21340,0
2014-09-09,13.273,13.374,13.023,13.059,10919,0
2014-09-10,13.951,13.951,12.894,13.291,16031,0
2014-09-11,13.228,13.487,12.967,13.412,13209,0
2014-09-12,13.432,13.608,13.291,13.301,13794,0
2014-09-15,13.385,13.478,13.204,13.291,11395,0
2014-09-16,12.884,13.822,12.884,13.199,26985,0
2014-09-17,12.884,13.665,12.884,13.347,11052,0
2014-09-18,13.461,13.784,12.948,13.031,24106,0
2014-09-19,13.031,13.478,12.233,12.233,25378,0
2014-09-22,12.176,12.595,12.118,12.148,14875,0
2014-09-23,12.093,12.437,12.084,12.122,13713,0
2014-09-24,12.204,12.505,12.204,12.446,7656,0
2014-09-25,12.548,12.651,12.361,12.464,16076,0
2014-09-26,12.474,13.228,12.39,12.986,17077,0
2014-09-29,12.79,13.059,12.343,12.604,40624,0
2014-09-30,12.334,12.399,11.951,12.093,20399,0
2014-10-01,12.008,12.529,11.536,11.665,23920,0
2014-10-02,11.712,12.437,11.712,12.38,15846,0
2014-10-03,12.548,12.808,12.176,12.585,18507,0
2014-10-06,12.538,13.003,12.502,12.529,8934,0
2014-10-07,12.492,12.492,11.933,12.148,5094,0
2014-10-08,12.176,12.808,12.176,12.679,10147,0
2014-10-09,12.482,12.637,12.474,12.482,10154,0
2014-10-10,12.39,12.568,11.909,12.521,8140,0
2014-10-13,12.576,13.291,11.916,13.171,12705,0
2014-10-14,13.319,14.238,12.642,13.366,12416,0
2014-10-15,13.152,14.676,13.041,13.97,28306,0
2014-10-16,13.756,14.686,13.728,13.775,14775,0
2014-10-17,13.802,14.008,13.273,13.608,19845,0
2014-10-20,13.608,13.701,13.105,13.701,19372,0
2014-10-21,13.719,13.989,13.647,13.941,14373,0
2014-10-22,13.913,14.965,12.818,13.004,17629,0
2014-10-23,13.523,13.523,12.585,13.068,25093,0
2014-10-24,12.723,13.211,12.723,13.18,11828,0
2014-10-27,13.152,13.608,12.928,13.542,19361,0
2014-10-28,13.496,14.352,13.264,13.979,26496,0
2014-10-29,14.808,14.808,13.802,14.082,10899,0
2014-10-30,13.532,15.002,13.532,14.993,21217,0
2014-10-31,15.161,15.383,14.371,14.771,28181,0
2014-11-03,14.844,15.123,14.38,14.434,13100,0
2014-11-04,14.452,15.43,13.542,15.057,6691,0
2014-11-05,14.975,16.484,14.343,15.41,7318,0
2014-11-06,16.006,16.006,15.197,15.811,18505,0
2014-11-07,15.725,16.057,14.917,15.849,8109,0
2014-11-10,15.156,16.109,15.156,15.949,20827,0
2014-11-11,16.034,16.442,15.977,16.442,8487,0
2014-11-12,15.801,16.684,15.273,16.684,7005,0
2014-11-13,16.723,17.102,16.257,16.703,17045,0
2014-11-14,16.667,16.667,14.871,16.043,9666,0
2014-11-17,16.024,16.024,14.975,15.141,14533,0
2014-11-18,15.011,15.064,14.333,14.434,28014,0
2014-11-19,14.324,14.324,12.919,13.049,24357,0
2014-11-20,12.919,13.432,12.185,13.273,12134,0
2014-11-21,13.451,13.647,12.836,13.095,23232,0
2014-11-24,13.746,14.082,13.142,14.082,4949,0
2014-11-25,14.129,14.713,14.038,14.072,11787,0
2014-11-26,13.941,13.941,13.574,13.812,6037,0
2014-11-28,13.209,13.831,13.133,13.161,4132,0
2014-12-01,13.506,13.506,12.781,12.845,12629,0
2014-12-02,12.326,13.014,12.326,12.958,5551,0
2014-12-03,13.506,13.588,12.855,12.874,11348,0
2014-12-04,12.827,12.967,12.688,12.688,5392,0
2014-12-05,12.669,13.31,12.669,13.256,11343,0
2014-12-08,14.752,14.762,13.171,13.812,5533,0
2014-12-09,13.71,14.1,12.66,13.913,15582,0
2014-12-10,13.792,13.827,13.059,13.161,15840,0
2014-12-11,13.095,13.432,12.958,13.105,14850,0
2014-12-12,12.884,12.91,12.156,12.204,11385,0
2014-12-15,12.204,12.585,12.008,12.428,79147,0
2014-12-16,12.482,13.802,12.482,13.014,29034,0
2014-12-17,13.014,13.441,12.79,13.014,14925,0
2014-12-18,13.014,13.19,12.827,12.976,8031,0
2014-12-19,13.478,13.478,12.482,12.818,34809,0
2014-12-22,12.958,13.319,12.958,13.199,6798,0
2014-12-23,13.264,13.496,13.209,13.209,19756,0
2014-12-24,13.291,13.291,12.818,13.041,11487,0
2014-12-26,13.004,13.114,12.919,13.004,7911,0
2014-12-29,13.068,13.068,12.928,13.059,8726,0
2014-12-30,13.068,13.068,12.976,13.031,5774,0
2014-12-31,12.928,13.068,12.928,13.059,11296,0
2015-01-02,13.059,13.068,12.919,12.928,4395,0
2015-01-05,12.78,12.928,12.248,12.295,8043,0
2015-01-06,12.331,12.546,12.135,12.21,11613,0
2015-01-07,12.341,12.612,12.153,12.612,4813,0
2015-01-08,12.667,13.068,12.667,13.059,8815,0
2015-01-09,12.864,12.864,12.378,12.462,6910,0
2015-01-12,12.323,12.677,12.258,12.285,4771,0
2015-01-13,12.657,12.75,12.331,12.341,6849,0
2015-01-14,12.536,12.536,12.135,12.377,2725,0
2015-01-15,12.35,12.626,12.229,12.239,6520,0
2015-01-16,12.172,12.789,12.172,12.5,12748,0
2015-01-20,12.519,13.974,12.519,13.434,17815,0
2015-01-21,13.256,13.544,12.807,12.986,14993,0
2015-01-22,13.244,13.601,12.612,13.32,27245,0
2015-01-23,13.368,13.434,13.152,13.152,4228,0
2015-01-26,12.995,13.311,12.919,13.078,5004,0
2015-01-27,13.023,13.084,12.883,12.883,7039,0
2015-01-28,12.986,13.023,12.697,12.706,13703,0
2015-01-29,12.706,13.248,12.51,13.191,8195,0
2015-01-30,13.041,13.434,12.78,12.928,17478,0
2015-02-02,13.049,13.292,12.883,13.248,6046,0
2015-02-03,13.181,13.687,12.62,13.611,6746,0
2015-02-04,13.994,14.033,13.74,13.779,10525,0
2015-02-05,13.779,13.779,13.659,13.722,4989,0
2015-02-06,13.759,14.011,13.571,13.571,6709,0
2015-02-09,13.984,13.984,13.339,13.404,4003,0
2015-02-10,13.89,15.561,13.32,13.926,18971,0
2015-02-11,13.926,13.926,13.238,13.248,9769,0
2015-02-12,13.078,14.16,13.068,13.854,6765,0
2015-02-13,13.9,14.189,13.601,13.63,9622,0
2015-02-17,13.62,14.136,13.078,13.2,6705,0
2015-02-18,13.856,13.905,13.181,13.181,2263,0
2015-02-19,13.143,13.311,13.068,13.068,9320,0
2015-02-20,13.105,13.152,13.031,13.105,10442,0
2015-02-23,13.068,13.274,12.976,13.004,57339,0
2015-02-24,13.068,13.292,13.023,13.068,14933,0
2015-02-25,13.068,13.068,12.76,12.883,10053,0
2015-02-26,12.948,13.105,12.826,13.041,9295,0
2015-02-27,13.023,13.068,12.958,12.976,12885,0
2015-03-02,13.059,13.265,12.835,13.22,11571,0
2015-03-03,12.91,13.191,12.835,12.893,5783,0
2015-03-04,12.835,12.995,12.741,12.817,3536,0
2015-03-05,13.095,13.143,12.741,12.789,4500,0
2015-03-06,12.732,12.91,12.583,12.583,7070,0
2015-03-09,12.368,13.172,12.368,13.014,9427,0
2015-03-10,12.527,13.004,12.472,12.864,6213,0
2015-03-11,13.265,13.265,12.722,13.014,9427,0
2015-03-12,13.143,13.534,13.115,13.534,11140,0
2015-03-13,13.601,14.077,13.463,13.544,8785,0
2015-03-16,13.994,14.023,13.835,13.926,4821,0
2015-03-17,14.488,14.6,13.935,14.358,4392,0
2015-03-18,14.087,14.702,13.835,14.694,10176,0
2015-03-19,14.554,14.573,13.562,13.863,12105,0
2015-03-20,13.881,14.694,13.881,14.263,30316,0
2015-03-23,14.292,14.617,13.964,14.023,22818,0
2015-03-24,14.042,14.179,13.89,13.945,10389,0
2015-03-25,13.835,13.835,13.162,13.229,14784,0
2015-03-26,13.443,13.562,13.078,13.377,4479,0
2015-03-27,13.18,13.554,13.123,13.535,7602,0
2015-03-30,13.123,13.517,12.421,13.368,7788,0
2015-03-31,13.311,13.631,13.311,13.499,4052,0
2015-04-01,13.377,13.751,13.209,13.414,4266,0
2015-04-02,13.237,13.592,13.171,13.443,11306,0
2015-04-06,13.228,13.395,12.984,13.256,21441,0
2015-04-07,13.171,13.311,12.804,13.274,6091,0
2015-04-08,12.956,13.641,12.956,13.387,7254,0
2015-04-09,13.123,13.509,13.03,13.472,2914,0
2015-04-10,13.545,14.06,13.18,13.499,5014,0
2015-04-13,13.798,13.798,13.582,13.66,3736,0
2015-04-14,13.592,13.602,13.123,13.358,6612,0
2015-04-15,13.358,13.358,13.161,13.219,19112,0
2015-04-16,13.133,13.452,13.104,13.171,21899,0
2015-04-17,13.012,13.095,12.703,12.767,15576,0
2015-04-20,12.747,13.33,12.712,13.283,4870,0
2015-04-21,13.414,13.621,13.039,13.18,35670,0
2015-04-22,13.33,13.837,12.926,13.761,9275,0
2015-04-23,12.458,14.089,12.458,13.902,28375,0
2015-04-24,13.837,14.155,13.837,14.155,10774,0
2015-04-27,14.258,14.258,13.563,13.688,16747,0
2015-04-28,13.78,14.296,13.78,13.892,18135,0
2015-04-29,13.828,14.127,13.789,13.967,23469,0
2015-04-30,13.967,14.258,13.463,13.517,17603,0
2015-05-01,13.641,13.696,13.029,13.572,15147,0
2015-05-04,13.873,13.873,13.33,13.499,7147,0
2015-05-05,13.472,14.203,13.123,13.142,15894,0
2015-05-06,13.499,13.499,13.123,13.18,9944,0
2015-05-07,13.067,13.545,13.067,13.32,7932,0
2015-05-08,13.387,13.741,13.18,13.358,11842,0
2015-05-11,13.535,13.535,13.274,13.489,3520,0
2015-05-12,13.302,13.377,13.067,13.142,14112,0
2015-05-13,13.256,13.339,12.795,12.901,38298,0
2015-05-14,12.984,13.358,12.852,13.152,190737,0
2015-05-15,13.123,13.582,13.123,13.283,17566,0
2015-05-18,12.862,13.967,12.647,13.883,21445,0
2015-05-19,13.572,14.06,13.368,13.967,13229,0
2015-05-20,13.798,13.828,13.453,13.525,19733,0
2015-05-21,13.856,13.856,13.237,13.517,28802,0
2015-05-22,13.453,13.678,13.095,13.651,8106,0
2015-05-26,13.631,13.631,12.824,12.842,10547,0
2015-05-27,12.747,13.058,12.738,13.039,6081,0
2015-05-28,12.684,13.087,12.684,12.946,10704,0
2015-05-29,12.891,13.123,12.627,13.104,14933,0
2015-06-01,12.703,13.095,12.589,12.795,4161,0
2015-06-02,12.703,13.058,12.703,12.842,8149,0
2015-06-03,12.842,12.965,12.747,12.814,10455,0
2015-06-04,12.703,12.738,12.552,12.562,5974,0
2015-06-05,12.599,12.747,12.571,12.637,4906,0
2015-06-08,12.694,12.804,12.562,12.656,6294,0
2015-06-09,12.684,12.729,12.562,12.627,8021,0
2015-06-10,12.637,12.936,12.562,12.936,8538,0
2015-06-11,12.795,12.886,12.646,12.703,4470,0
2015-06-12,12.627,12.757,12.627,12.703,5548,0
2015-06-15,12.579,12.965,12.562,12.72,17921,0
2015-06-16,12.646,13.048,12.646,12.956,7893,0
2015-06-17,12.674,12.984,12.664,12.881,14400,0
2015-06-18,12.901,13.563,12.901,13.424,30936,0
2015-06-19,13.209,13.582,12.993,13.572,45123,0
2015-06-22,13.592,13.592,13.171,13.563,12375,0
2015-06-23,13.563,13.592,13.283,13.582,9956,0
2015-06-24,13.387,13.902,13.33,13.66,18348,0
2015-06-25,13.368,13.66,13.311,13.358,13975,0
2015-06-26,13.434,13.593,13.32,13.555,58000,0
2015-06-29,13.339,13.652,13.339,13.358,18695,0
2015-06-30,13.49,13.642,13.302,13.377,7982,0
2015-07-01,13.434,13.773,12.963,13.424,11792,0
2015-07-02,13.536,13.536,13.311,13.311,4036,0
2015-07-06,13.679,13.8,13.292,13.481,7329,0
2015-07-07,13.33,13.536,12.944,13.368,11154,0
2015-07-08,13.179,13.612,13.179,13.256,8923,0
2015-07-09,13.434,13.434,13.01,13.264,13173,0
2015-07-10,13.377,13.443,13.086,13.434,9559,0
2015-07-13,13.463,13.652,13.256,13.583,6055,0
2015-07-14,13.33,14.083,13.33,13.679,6132,0
2015-07-15,13.49,14.216,13.33,13.753,72449,0
2015-07-16,13.849,14.083,13.698,13.99,21245,0
2015-07-17,14.048,14.308,13.734,14.225,21033,0
2015-07-20,13.941,14.177,13.839,13.885,11897,0
2015-07-21,13.99,14.073,13.292,13.368,11580,0
2015-07-22,13.132,13.377,13.132,13.283,2338,0
2015-07-23,13.264,13.622,12.079,12.331,25813,0
2015-07-24,12.389,12.889,11.673,12.558,55026,0
2015-07-27,12.596,13.16,12.596,13.019,9669,0
2015-07-28,14.019,14.318,12.973,13.443,17209,0
2015-07-29,13.652,13.734,13.33,13.622,11792,0
2015-07-30,13.481,14.158,12.437,13.33,14765,0
2015-07-31,13.414,14.063,12.71,13.931,10304,0
2015-08-03,13.414,13.652,13.113,13.113,6529,0
2015-08-04,13.236,13.236,12.644,12.661,2869,0
2015-08-05,11.391,12.474,11.391,12.389,6374,0
2015-08-06,12.323,13.339,12.143,12.586,7442,0
2015-08-07,12.454,12.454,12.05,12.097,2443,0
2015-08-10,12.162,12.879,12.117,12.408,9455,0
2015-08-11,12.379,12.606,12.117,12.379,2446,0
2015-08-12,12.088,13.725,12.05,12.172,3612,0
2015-08-13,12.239,12.323,12.19,12.19,5524,0
2015-08-14,12.117,13.086,12.117,12.482,3612,0
2015-08-17,12.615,13.122,12.615,13.122,2975,0
2015-08-18,13.047,13.047,12.793,12.944,2761,0
2015-08-19,12.784,12.784,12.21,12.323,9241,0
2015-08-20,12.258,12.464,12.107,12.107,14552,0
2015-08-21,11.824,12.285,11.635,11.972,15508,0
2015-08-24,11.202,11.856,11.202,11.287,14141,0
2015-08-25,11.882,12.021,11.579,11.654,5631,0
2015-08-26,11.927,11.927,10.092,11.316,121737,0
2015-08-27,11.267,12.229,11.267,12.2,5312,0
2015-08-28,11.917,13.434,11.249,12.369,11368,0
2015-08-31,12.408,12.408,12.002,12.002,2231,0
2015-09-01,11.824,12.398,11.354,12.07,10622,0
2015-09-02,12.258,12.653,11.505,12.558,5099,0
2015-09-03,12.248,12.248,11.721,11.721,3081,0
2015-09-04,11.561,12.671,11.561,11.635,5843,0
2015-09-08,11.683,12.624,11.561,11.731,9137,0
2015-09-09,11.579,11.853,11.533,11.853,4782,0
2015-09-10,12.239,12.295,11.514,11.766,11072,0
2015-09-11,11.654,11.882,11.645,11.683,10728,0
2015-09-14,11.654,11.776,11.316,11.561,5843,0
2015-09-15,11.673,11.693,11.596,11.673,3932,0
2015-09-16,11.363,11.749,11.363,11.702,3293,0
2015-09-17,11.551,12.258,11.456,12.088,7791,0
2015-09-18,11.873,12.427,11.372,11.972,25919,0
2015-09-21,12.21,12.606,11.456,11.702,3612,0
2015-09-22,12.22,12.644,11.972,11.982,4673,0
2015-09-23,12.21,12.502,12.2,12.248,10940,0
2015-09-24,12.454,12.502,11.992,12.162,13744,0
2015-09-25,12.2,12.239,11.249,11.307,22203,0
2015-09-28,11.249,11.627,11.249,11.277,4458,0
2015-09-29,11.249,11.534,10.965,11.08,23042,0
2015-09-30,10.919,11.354,10.597,11.297,15644,0
2015-10-01,11.354,11.354,10.975,10.975,6130,0
2015-10-02,10.919,11.307,10.71,11.307,6976,0
2015-10-05,11.372,11.841,11.174,11.695,17873,0
2015-10-06,11.534,12.404,11.307,12.299,14271,0
2015-10-07,12.375,12.668,11.372,12.336,13741,0
2015-10-08,12.897,13.293,12.015,13.075,5707,0
2015-10-09,13.103,13.103,11.797,12.498,5179,0
2015-10-12,12.327,13.415,12.327,13.246,6949,0
2015-10-13,13.218,13.218,12.772,12.877,5074,0
2015-10-14,12.772,12.791,12.668,12.791,2748,0
2015-10-15,12.887,13.7,12.621,13.425,5919,0
2015-10-16,13.482,13.538,12.848,13.492,15114,0
2015-10-19,13.246,13.396,12.678,13.075,64685,0
2015-10-20,13.557,13.557,13.075,13.303,4290,0
2015-10-21,13.246,13.405,13.103,13.303,6765,0
2015-10-22,13.236,13.813,13.179,13.756,9935,0
2015-10-23,13.87,14.096,13.246,14.088,9302,0
2015-10-26,14.115,14.514,13.682,14.372,24732,0
2015-10-27,14.333,14.409,13.907,13.935,10780,0
2015-10-28,13.984,14.314,12.905,14.173,7716,0
2015-10-29,14.078,14.608,13.907,14.456,20400,0
2015-10-30,14.192,14.664,13.888,14.504,10994,0
2015-11-02,14.635,15.11,14.533,14.864,7248,0
2015-11-03,15.137,15.137,14.57,14.845,5814,0
2015-11-04,14.967,14.967,14.202,14.948,6172,0
2015-11-05,14.202,14.855,14.202,14.598,10569,0
2015-11-06,14.391,15.185,14.202,15.175,17441,0
2015-11-09,15.129,15.129,14.635,14.75,10242,0
2015-11-10,14.76,14.873,14.437,14.873,8563,0
2015-11-11,14.901,14.996,14.419,14.769,8773,0
2015-11-12,14.911,15.09,14.694,14.694,15749,0
2015-11-13,14.58,14.74,14.476,14.476,11944,0
2015-11-16,14.684,14.76,14.267,14.589,18816,0
2015-11-17,14.901,14.948,14.437,14.542,9302,0
2015-11-18,14.654,15.082,14.58,14.76,21880,0
2015-11-19,14.58,14.664,14.362,14.372,8350,0
2015-11-20,14.476,14.664,14.476,14.589,6342,0
2015-11-23,14.684,14.694,14.4,14.589,3065,0
2015-11-24,14.409,14.533,14.258,14.381,6342,0
2015-11-25,14.437,14.702,14.437,14.598,8245,0
2015-11-27,14.617,14.957,14.551,14.864,4334,0
2015-11-30,15.062,15.062,14.466,14.626,9091,0
2015-12-01,14.684,15.004,13.728,14.381,13112,0
2015-12-02,14.238,14.788,14.238,14.314,8944,0
2015-12-03,14.372,14.798,14.343,14.352,11587,0
2015-12-04,14.324,15.137,14.286,14.967,31709,0
2015-12-07,15.062,15.327,14.589,15.004,24098,0
2015-12-08,14.939,15.147,14.551,14.864,13911,0
2015-12-09,14.919,15.147,14.476,14.645,10357,0
2015-12-10,14.816,15.98,14.816,15.507,17756,0
2015-12-11,15.252,15.752,15.167,15.392,22302,0
2015-12-14,15.167,16.055,15.167,16.045,22460,0
2015-12-15,16.055,16.055,15.81,16.037,12368,0
2015-12-16,16.055,16.083,15.771,15.99,13000,0
2015-12-17,16.055,16.074,15.713,15.8,10466,0
2015-12-18,15.694,16.065,15.307,15.838,80436,0
2015-12-21,15.913,16.018,15.526,15.534,20927,0
2015-12-22,14.948,15.677,14.948,15.544,13737,0
2015-12-23,15.392,15.554,15.014,15.534,13000,0
2015-12-24,15.611,15.838,15.592,15.838,5107,0
2015-12-28,15.838,16.48,15.611,15.631,17501,0
2015-12-29,15.804,16.162,15.601,15.601,5303,0
2015-12-30,15.696,16.045,15.552,15.611,3520,0
2015-12-31,15.668,16.2,15.3,15.514,7337,0
2016-01-04,15.34,15.34,14.508,14.73,10580,0
2016-01-05,14.779,15.392,14.363,14.885,10676,0
2016-01-06,14.682,14.923,14.469,14.789,11688,0
2016-01-07,14.642,14.642,13.811,13.821,14487,0
2016-01-08,13.916,14.046,13.15,13.163,39662,0
2016-01-11,13.231,14.3,13.124,13.946,30772,0
2016-01-12,14.046,14.207,13.454,13.791,15189,0
2016-01-13,13.763,14.218,13.047,13.54,19902,0
2016-01-14,13.734,14.179,13.54,13.687,9335,0
2016-01-15,13.328,13.715,13.251,13.568,12936,0
2016-01-19,13.907,13.907,13.289,13.773,12510,0
2016-01-20,13.337,14.016,13.337,13.946,14755,0
2016-01-21,13.926,14.73,13.926,14.314,12288,0
2016-01-22,14.392,14.894,13.367,14.169,9655,0
2016-01-25,14.062,14.799,13.608,13.608,13764,0
2016-01-26,13.753,14.402,13.734,14.314,6434,0
2016-01-27,14.12,14.546,13.879,14.14,7327,0
2016-01-28,14.556,14.585,14.072,14.382,3843,0
2016-01-29,15.02,15.02,14.546,14.566,8837,0
2016-02-01,14.809,14.991,14.508,14.682,19558,0
2016-02-02,14.295,15.01,13.381,14.101,10925,0
2016-02-03,14.179,14.537,13.598,14.12,2286,0
2016-02-04,13.996,14.266,13.521,13.986,6586,0
2016-02-05,13.782,14.324,13.53,13.53,15218,0
2016-02-08,13.521,14.11,13.521,13.811,6227,0
2016-02-09,14.12,14.12,13.782,13.782,7419,0
2016-02-10,14.508,14.508,13.669,14.072,10959,0
2016-02-11,13.966,14.75,13.115,13.444,75589,0
2016-02-12,13.996,14.682,13.516,14.566,8828,0
2016-02-16,14.566,14.566,14.11,14.218,8641,0
2016-02-17,14.285,14.392,13.831,14.062,7640,0
2016-02-18,13.907,14.314,13.907,14.256,6053,0
2016-02-19,14.227,14.43,13.916,13.976,7901,0
2016-02-22,13.956,14.314,13.782,13.926,7230,0
2016-02-23,14.164,14.266,13.801,14.227,18103,0
2016-02-24,14.046,14.402,13.773,14.275,2588,0
2016-02-25,14.314,14.632,14.254,14.45,17400,0
2016-02-26,14.314,14.411,13.782,14.304,6231,0
2016-02-29,14.246,14.972,14.246,14.479,8588,0
2016-03-01,14.411,14.479,14.053,14.382,8093,0
2016-03-02,14.256,14.333,14.15,14.295,2906,0
2016-03-03,14.189,14.382,14.189,14.285,7418,0
2016-03-04,14.314,14.43,13.936,14.314,5680,0
2016-03-07,14.353,14.45,14.006,14.373,7822,0
2016-03-08,14.373,14.479,14.11,14.12,5840,0
2016-03-09,14.295,14.314,13.568,14.11,2128,0
2016-03-10,14.11,14.256,14.082,14.12,4019,0
2016-03-11,13.976,14.373,13.976,14.373,5900,0
2016-03-14,14.304,14.304,14.14,14.199,2830,0
2016-03-15,14.053,14.314,14.046,14.046,5945,0
2016-03-16,14.295,14.363,14.016,14.12,3887,0
2016-03-17,14.062,14.101,13.648,14.101,4296,0
2016-03-18,14.314,14.324,13.782,14.295,26756,0
2016-03-21,14.295,14.411,14.209,14.256,16706,0
2016-03-22,14.218,14.396,14.218,14.314,2402,0
2016-03-23,14.12,14.193,14.12,14.13,45552,0
2016-03-24,13.879,14.275,13.879,13.926,3875,0
2016-03-28,13.936,14.566,13.936,14.363,35113,0
2016-03-29,14.324,14.888,14.304,14.86,10320,0
2016-03-30,14.888,15.218,14.781,15.034,4678,0
2016-03-31,15.462,15.658,14.869,15.121,18063,0
2016-04-01,15.472,15.51,14.659,15.287,6123,0
2016-04-04,15.462,15.49,14.83,15.024,10416,0
2016-04-05,15.063,15.53,14.878,14.878,7423,0
2016-04-06,14.916,16.204,14.916,15.287,7493,0
2016-04-07,15.228,15.365,14.926,14.955,5394,0
2016-04-08,14.975,15.024,14.703,14.703,3651,0
2016-04-11,15.063,15.462,14.49,14.49,6096,0
2016-04-12,14.46,15.024,14.1,14.538,48873,0
2016-04-13,14.47,15.014,14.236,14.538,22313,0
2016-04-14,14.529,14.624,14.168,14.217,13212,0
2016-04-15,14.139,14.869,14.014,14.024,63267,0
2016-04-18,14.198,14.304,13.974,14.051,17729,0
2016-04-19,14.129,14.49,13.984,14.158,8623,0
2016-04-20,13.176,14.198,13.176,13.905,7084,0
2016-04-21,13.994,14.333,13.545,13.924,84095,0
2016-04-22,14.044,14.295,13.905,14.139,18879,0
2016-04-25,14.109,14.586,13.954,14.08,28984,0
2016-04-26,14.304,14.343,14.06,14.139,20154,0
2016-04-27,14.353,14.421,13.346,14.014,23007,0
2016-04-28,14.09,14.333,13.434,13.838,8713,0
2016-04-29,13.779,14.1,13.711,13.994,4734,0
2016-05-02,13.77,14.09,13.615,14.09,5365,0
2016-05-03,13.857,14.034,13.828,13.838,5908,0
2016-05-04,14.109,14.109,13.692,13.702,34850,0
2016-05-05,13.984,13.984,13.75,13.818,3897,0
2016-05-06,13.719,13.909,13.719,13.857,13074,0
2016-05-09,13.944,14.155,13.944,14.1,14610,0
2016-05-10,14.188,14.198,14.004,14.168,11123,0
2016-05-11,14.051,14.295,13.749,13.798,6148,0
2016-05-12,13.886,13.886,13.614,13.614,2949,0
2016-05-13,13.624,14.024,13.624,13.974,8067,0
2016-05-16,14.552,14.552,13.876,13.984,11234,0
2016-05-17,13.838,14.08,13.186,13.322,11801,0
2016-05-18,13.216,13.886,12.886,13.303,5763,0
2016-05-19,13.654,13.857,13.137,13.545,12085,0
2016-05-20,13.535,13.909,13.525,13.683,18868,0
2016-05-23,13.779,14.114,13.439,13.779,22207,0
2016-05-24,13.614,14.034,13.245,13.604,28517,0
2016-05-25,13.644,13.857,13.488,13.555,7669,0
2016-05-26,13.673,13.876,13.508,13.508,6052,0
2016-05-27,13.516,13.644,12.943,13.614,5917,0
2016-05-31,13.664,14.139,13.04,13.322,21682,0
2016-06-01,13.449,13.707,12.496,13.4,16345,0
2016-06-02,13.75,14.139,13.381,13.391,20078,0
2016-06-03,13.391,13.813,13.246,13.331,12591,0
2016-06-06,13.439,13.498,13.05,13.361,56060,0
2016-06-07,13.371,13.371,13.011,13.03,150289,0
2016-06-08,13.176,13.371,12.856,12.982,21511,0
2016-06-09,12.904,13.186,12.796,12.923,15698,0
2016-06-10,13.079,13.147,12.71,12.767,16500,0
2016-06-13,12.876,12.876,12.359,12.379,12891,0
2016-06-14,12.339,12.728,12.185,12.661,7753,0
2016-06-15,13.001,13.303,12.253,12.671,17325,0
2016-06-16,12.461,12.642,12.214,12.544,15100,0
2016-06-17,12.573,13.117,12.291,12.866,27223,0
2016-06-20,12.681,13.516,12.681,13.127,19883,0
2016-06-21,12.836,13.597,12.681,12.933,9910,0
2016-06-22,12.914,13.274,12.846,13.156,17109,0
2016-06-23,13.331,13.381,12.953,13.196,9717,0
2016-06-24,12.737,13.381,12.642,13.293,15286,0
2016-06-27,13.011,13.579,12.923,13.147,26457,0
2016-06-28,13.577,13.577,13.127,13.294,10812,0
2016-06-29,13.275,13.451,13.147,13.314,8997,0
2016-06-30,13.372,13.431,13.079,13.401,8850,0
2016-07-01,13.342,13.471,13.216,13.382,4525,0
2016-07-05,13.206,13.587,13.196,13.451,11101,0
2016-07-06,13.314,14.096,13.256,13.861,18181,0
2016-07-07,13.969,13.969,13.51,13.695,5375,0
2016-07-08,13.832,14.287,13.724,14.262,9606,0
2016-07-11,14.189,14.33,13.327,14.252,26852,0
2016-07-12,14.262,14.752,13.939,14.663,111197,0
2016-07-13,14.673,15.025,14.282,14.85,19540,0
2016-07-14,14.85,15.005,14.673,14.976,9018,0
2016-07-15,15.075,15.613,14.658,15.221,18745,0
2016-07-18,15.358,15.446,15,15.211,11121,0
2016-07-19,15.299,15.299,14.385,14.898,10145,0
2016-07-20,15.945,16.766,15.094,15.251,9706,0
2016-07-21,15.261,15.514,14.658,14.811,11573,0
2016-07-22,14.781,15.421,14.429,15.065,4043,0
2016-07-25,14.85,15.338,14.84,15.211,12344,0
2016-07-26,14.965,15.484,14.937,15.456,2736,0
2016-07-27,15.172,15.583,14.869,15.172,6818,0
2016-07-28,15.231,15.574,14.937,15.484,4722,0
2016-07-29,15.358,15.358,12.972,14.693,9606,0
2016-08-01,14.702,15.416,14.673,15.328,7261,0
2016-08-02,14.889,15.456,14.889,15.241,11662,0
2016-08-03,15.299,15.564,14.996,15.368,8290,0
2016-08-04,15.456,15.699,15.241,15.544,6397,0
2016-08-05,15.623,15.896,15.289,15.68,9683,0
2016-08-08,15.623,15.877,15.261,15.504,25707,0
2016-08-09,15.603,15.828,15.388,15.653,9319,0
2016-08-10,15.699,15.749,15.132,15.554,4023,0
2016-08-11,15.633,15.633,14.879,15.456,1700,0
2016-08-12,15.406,15.583,15.162,15.378,11245,0
2016-08-15,15.172,15.603,14.33,15.514,7069,0
2016-08-16,15.749,15.749,15.243,15.603,9156,0
2016-08-17,15.709,15.837,15.554,15.554,1239,0
2016-08-18,15.699,15.896,15.416,15.798,16005,0
2016-08-19,15.896,16.277,15.719,15.984,14097,0
2016-08-22,16.136,16.585,15.69,16.327,9105,0
2016-08-23,16.375,16.63,16.375,16.492,5381,0
2016-08-24,16.472,16.63,16.472,16.472,3498,0
2016-08-25,16.238,16.58,16.238,16.385,4042,0
2016-08-26,16.415,16.62,16.121,16.131,3234,0
2016-08-29,16.238,16.352,15.935,16.19,3496,0
2016-08-30,16.121,16.277,15.729,15.729,5909,0
2016-08-31,15.847,15.945,15.466,15.484,4148,0
2016-09-01,15.456,15.67,15.348,15.67,6602,0
2016-09-02,15.554,16.052,15.554,15.994,3165,0
2016-09-06,15.788,16.111,15.504,15.778,2815,0
2016-09-07,15.778,16.248,15.778,15.896,7220,0
2016-09-08,16.014,16.014,15.368,15.613,5564,0
2016-09-09,15.564,15.593,14.986,15.271,4937,0
2016-09-12,15.308,15.504,15.142,15.504,4822,0
2016-09-13,15.916,15.916,15.065,15.162,3491,0
2016-09-14,15.231,15.348,14.976,15.172,4427,0
2016-09-15,15.192,15.623,14.82,15.348,11792,0
2016-09-16,15.476,16.072,15.308,16.052,22642,0
2016-09-19,16.052,16.052,15.514,15.633,6210,0
2016-09-20,15.749,16.023,15.406,15.984,9907,0
2016-09-21,15.643,15.739,15.554,15.574,3851,0
2016-09-22,15.653,15.699,15.378,15.484,8598,0
2016-09-23,15.484,15.699,15.446,15.446,6786,0
2016-09-26,15.251,15.653,15.114,15.348,9583,0
2016-09-27,15.613,15.653,15.289,15.289,5548,0
2016-09-28,15.447,15.565,14.994,15.368,11856,0
2016-09-29,15.398,15.741,15.263,15.388,2483,0
2016-09-30,15.485,16.302,15.485,16.017,6678,0
2016-10-03,15.801,15.801,15.545,15.645,6518,0
2016-10-04,15.289,15.761,14.858,15.289,6546,0
2016-10-05,15.338,15.595,15.261,15.299,5967,0
2016-10-06,15.318,15.535,15.024,15.368,5107,0
2016-10-07,15.645,15.711,15.358,15.427,3987,0
2016-10-10,15.427,15.741,15.427,15.585,4568,0
2016-10-11,15.702,15.756,15.281,15.318,5369,0
2016-10-12,15.368,15.721,15.368,15.495,3001,0
2016-10-13,15.525,15.525,15.054,15.271,3156,0
2016-10-14,15.57,15.57,15.327,15.477,2649,0
2016-10-17,15.388,16.027,15.388,15.831,19023,0
2016-10-18,15.978,16.223,15.879,16.027,7363,0
2016-10-19,15.929,16.027,15.731,15.879,1684,0
2016-10-20,16.075,16.125,16.027,16.027,1162,0
2016-10-21,15.879,15.929,15.535,15.929,1816,0
2016-10-24,16.125,16.223,15.485,15.731,6414,0
2016-10-25,16.125,16.125,15.535,15.535,2629,0
2016-10-26,15.929,16.027,15.338,15.437,4410,0
2016-10-27,15.485,15.485,15.191,15.241,10824,0
2016-10-28,15.191,15.535,15.141,15.437,5871,0
2016-10-31,15.338,15.338,15.068,15.093,10703,0
2016-11-01,15.191,15.191,14.896,14.944,4711,0
2016-11-02,15.141,15.462,14.208,14.405,10637,0
2016-11-03,14.6,15.044,14.109,14.355,17326,0
2016-11-04,15.338,15.338,14.823,14.944,7810,0
2016-11-07,15.191,16.027,14.848,15.191,6386,0
2016-11-08,14.994,15.929,14.994,15.929,1642,0
2016-11-09,15.388,16.125,15.388,16.125,15791,0
2016-11-10,16.223,16.445,15.781,16.421,16673,0
2016-11-11,16.421,16.421,14.896,15.731,29728,0
2016-11-14,15.731,15.781,15.044,15.681,16745,0
2016-11-15,15.855,16.003,15.585,15.681,23762,0
2016-11-16,15.635,15.781,15.635,15.781,27332,0
2016-11-17,15.731,15.804,15.681,15.731,7972,0
2016-11-18,15.731,15.781,15.535,15.781,8033,0
2016-11-21,15.781,15.781,15.535,15.635,22618,0
2016-11-22,15.781,15.781,15.681,15.731,14953,0
2016-11-23,15.681,15.781,15.681,15.731,7986,0
2016-11-25,15.731,15.731,15.681,15.731,5544,0
2016-11-28,15.731,15.781,15.485,15.731,12218,0
2016-11-29,15.731,15.781,15.509,15.731,7441,0
2016-11-30,15.731,15.831,15.677,15.731,89498,0
2016-12-01,15.681,16.223,15.635,15.879,7993,0
2016-12-02,15.731,16.125,15.731,16.027,6913,0
2016-12-05,16.617,16.716,16.617,16.716,6936,0
2016-12-06,16.617,17.304,16.469,17.158,21222,0
2016-12-07,17.207,17.649,16.716,17.502,18960,0
2016-12-08,17.502,17.895,17.502,17.698,29971,0
2016-12-09,17.838,17.846,17.748,17.798,14142,0
2016-12-12,17.846,18.141,17.698,17.846,8564,0
2016-12-13,17.895,19.665,16.961,18.19,8565,0
2016-12-14,17.404,18.19,17.404,18.091,11294,0
2016-12-15,17.404,18.043,17.304,17.846,14810,0
2016-12-16,17.698,17.698,16.027,17.6,70553,0
2016-12-19,17.551,17.698,16.469,17.698,10325,0
2016-12-20,17.698,17.698,17.6,17.698,12358,0
2016-12-21,17.6,18.141,17.6,17.846,25474,0
2016-12-22,18.682,18.682,17.502,17.698,5386,0
2016-12-23,17.748,17.798,17.649,17.649,4557,0
2016-12-27,16.322,17.993,16.322,17.895,2304,0
2016-12-28,17.895,18.044,17.549,17.797,7095,0
2016-12-29,18.291,18.686,18.242,18.538,4689,0
2016-12-30,18.439,18.835,18.439,18.785,19912,0
2017-01-03,18.933,19.662,18.389,18.588,9396,0
2017-01-04,18.735,19.18,18.538,18.983,11374,0
2017-01-05,18.488,19.476,18.488,19.379,22503,0
2017-01-06,19.476,19.526,19.131,19.18,5511,0
2017-01-09,19.279,19.279,18.621,18.785,7106,0
2017-01-10,18.958,19.033,18.785,18.983,8344,0
2017-01-11,18.933,18.933,18.439,18.538,3757,0
2017-01-12,18.538,18.588,18.34,18.389,4242,0
2017-01-13,18.488,18.488,17.994,18.34,17568,0
2017-01-17,18.242,18.34,17.895,18.044,12040,0
2017-01-18,18.192,18.34,17.697,18.242,3681,0
2017-01-19,17.944,18.291,17.944,18.142,10775,0
2017-01-20,18.092,18.291,17.747,17.944,21526,0
2017-01-23,16.51,17.747,16.51,17.301,13838,0
2017-01-24,16.906,18.242,16.906,18.192,4565,0
2017-01-25,18.291,18.439,17.994,18.142,7634,0
2017-01-26,18.044,18.044,17.697,17.846,2559,0
2017-01-27,17.994,17.994,17.401,17.5,3223,0
2017-01-30,17.401,17.598,17.005,17.005,8692,0
2017-01-31,17.005,17.351,16.313,17.253,93461,0
2017-02-01,16.363,17.697,16.363,17.648,5992,0
2017-02-02,17.747,17.797,17.451,17.598,5576,0
2017-02-03,17.797,17.944,17.648,17.895,10883,0
2017-02-06,17.747,18.242,17.747,17.846,4112,0
2017-02-07,18.389,18.389,17.672,17.797,6019,0
2017-02-08,17.895,17.895,17.301,17.792,1329,0
2017-02-09,17.897,18.044,17.525,17.994,5256,0
2017-02-10,17.994,18.488,17.895,18.092,5461,0
2017-02-13,18.192,18.34,17.994,18.192,3473,0
2017-02-14,18.092,18.092,17.5,17.846,10635,0
2017-02-15,17.697,17.8,16.956,17.648,3411,0
2017-02-16,17.5,17.5,17.005,17.055,2502,0
2017-02-17,17.451,17.779,17.154,17.301,1045415,0
2017-02-21,17.5,17.797,17.401,17.697,4907,0
2017-02-22,17.895,18.488,17.895,18.389,7372,0
2017-02-23,18.439,18.488,18.439,18.488,1710,0
2017-02-24,18.229,18.637,18.229,18.488,3800,0
2017-02-27,18.488,19.279,18.389,18.785,10896,0
2017-02-28,18.588,19.675,18.34,18.439,10310,0
2017-03-01,18.785,18.983,18.439,18.538,5191,0
2017-03-02,18.217,19.922,18.217,19.576,19452,0
2017-03-03,19.379,19.379,18.34,18.735,15206,0
2017-03-06,18.34,18.637,18.192,18.538,13331,0
2017-03-07,18.538,18.538,17.944,18.439,12043,0
2017-03-08,18.389,18.538,17.351,17.351,8678,0
2017-03-09,17.573,17.573,16.709,16.857,8719,0
2017-03-10,17.154,17.797,16.857,17.549,18907,0
2017-03-13,18.117,18.192,17.401,17.697,11899,0
2017-03-14,18.092,18.092,17.648,17.648,14651,0
2017-03-15,17.747,18.34,17.747,18.192,43336,0
2017-03-16,18.291,18.488,18.092,18.291,8942,0
2017-03-17,18.142,19.379,17.895,18.835,35070,0
2017-03-20,18.933,19.279,18.81,19.033,14438,0
2017-03-21,19.081,19.576,18.859,19.18,37776,0
2017-03-22,19.14,19.23,18.735,18.883,11866,0
2017-03-23,18.785,18.883,18.637,18.785,5511,0
2017-03-24,18.835,19.428,18.785,18.933,5513,0
2017-03-27,18.933,20.688,18.933,19.774,21506,0
2017-03-28,19.18,19.872,19.18,19.724,9107,0
2017-03-29,19.873,20.27,19.128,19.128,16261,0
2017-03-30,18.692,19.783,18.692,19.227,13023,0
2017-03-31,19.078,19.873,19.078,19.575,7343,0
2017-04-03,19.277,19.873,19.277,19.675,8307,0
2017-04-04,19.029,20.37,19.029,20.022,14117,0
2017-04-05,20.668,20.767,20.172,20.172,22689,0
2017-04-06,20.27,21.065,20.27,20.718,18578,0
2017-04-07,20.867,21.115,20.767,20.966,3269,0
2017-04-10,21.363,21.562,20.988,21.165,19689,0
2017-04-11,21.016,21.662,21.016,21.513,11163,0
2017-04-12,21.711,21.86,21.314,21.314,7862,0
2017-04-13,20.544,21.512,20.065,20.47,8126,0
2017-04-17,20.767,21.215,20.47,21.215,6868,0
2017-04-18,21.363,21.86,21.314,21.761,9845,0
2017-04-19,21.811,22.208,21.439,21.96,13346,0
2017-04-20,22.308,22.407,22.01,22.407,12699,0
2017-04-21,22.407,23.202,22.288,22.805,11046,0
2017-04-24,23.153,23.301,22.854,23.103,5146,0
2017-04-25,23.153,23.996,23.103,23.798,28735,0
2017-04-26,23.798,24.693,23.351,24.394,17711,0
2017-04-27,24.543,25.09,24.518,24.693,42298,0
2017-04-28,24.841,24.841,24.444,24.643,28558,0
2017-05-01,24.693,24.941,24.643,24.693,22130,0
2017-05-02,24.693,25.09,24.693,24.841,10216,0
2017-05-03,24.742,25.065,24.742,24.891,33428,0
2017-05-04,24.841,24.841,24.295,24.345,7141,0
2017-05-05,24.394,24.444,23.748,23.848,14903,0
2017-05-08,24.096,24.121,23.45,23.848,31415,0
2017-05-09,23.848,24.196,23.748,24.196,25054,0
2017-05-10,24.096,24.394,23.848,23.996,17227,0
2017-05-11,24.146,24.196,23.798,24.096,15959,0
2017-05-12,24.742,24.742,23.996,24.096,11598,0
2017-05-15,24.518,24.742,23.798,24.444,39296,0
2017-05-16,24.444,24.841,24.126,24.593,28028,0
2017-05-17,24.345,24.444,23.948,24.096,31346,0
2017-05-18,24.394,24.394,23.301,23.45,28245,0
2017-05-19,23.401,23.848,23.301,23.55,18351,0
2017-05-22,23.153,24.046,23.153,23.748,16587,0
2017-05-23,22.606,23.848,22.606,23.599,9511,0
2017-05-24,23.699,24.245,23.202,23.996,25710,0
2017-05-25,24.345,24.543,24.196,24.543,14760,0
2017-05-26,24.444,24.543,23.996,23.996,12936,0
2017-05-30,24.196,24.394,23.848,23.996,13847,0
2017-05-31,23.996,24.146,23.798,23.848,18296,0
2017-06-01,23.848,24.543,23.103,23.948,23870,0
2017-06-02,23.948,24.494,23.948,24.196,21994,0
2017-06-05,24.245,24.543,24.096,24.394,10504,0
2017-06-06,24.146,25.586,24.146,25.388,19717,0
2017-06-07,25.537,27.077,25.537,25.984,26464,0
2017-06-08,25.736,26.381,25.686,25.786,25155,0
2017-06-09,25.736,26.778,25.736,26.183,26419,0
2017-06-12,26.282,27.375,26.282,27.177,34641,0
2017-06-13,27.425,27.972,27.326,27.972,36471,0
2017-06-14,28.567,28.567,27.375,27.772,61599,0
2017-06-15,27.375,27.624,27.326,27.326,27919,0
2017-06-16,26.978,27.474,26.978,27.326,66505,0
2017-06-19,27.276,27.326,27.077,27.276,37900,0
2017-06-20,27.235,27.326,26.929,27.027,14266,0
2017-06-21,27.326,27.326,26.928,26.928,18139,0
2017-06-22,27.027,27.127,26.729,26.829,10926,0
2017-06-23,26.879,26.928,26.233,26.928,149231,0
2017-06-26,26.679,27.574,26.531,26.879,42104,0
2017-06-27,27.077,27.077,26.581,26.779,20876,0
2017-06-28,26.829,27.278,26.829,27.178,20925,0
2017-06-29,27.128,27.128,26.629,26.879,18481,0
2017-06-30,26.829,26.979,26.679,26.829,10989,0
2017-07-03,26.879,27.178,26.829,27.028,7312,0
2017-07-05,27.028,27.328,26.729,27.278,13870,0
2017-07-06,26.979,27.278,26.829,27.128,15070,0
2017-07-07,26.979,28.125,26.979,27.677,25600,0
2017-07-10,27.727,28.303,27.278,27.377,18126,0
2017-07-11,27.427,27.826,26.629,27.627,9408,0
2017-07-12,27.627,28.175,27.627,28.076,11703,0
2017-07-13,28.026,28.175,27.776,28.051,16846,0
2017-07-14,27.976,28.375,27.976,28.125,11389,0
2017-07-17,28.076,28.674,27.926,28.225,27658,0
2017-07-18,28.175,28.425,28.175,28.425,13279,0
2017-07-19,28.586,28.774,28.325,28.475,39884,0
2017-07-20,28.475,28.824,28.175,28.475,40287,0
2017-07-21,28.674,28.874,28.425,28.574,44636,0
2017-07-24,29.272,29.472,28.368,29.173,20896,0
2017-07-25,29.372,29.746,28.774,28.923,15914,0
2017-07-26,28.824,29.671,28.824,29.622,15158,0
2017-07-27,29.572,29.871,28.674,29.073,12192,0
2017-07-28,29.622,29.622,29.073,29.173,23979,0
2017-07-31,29.372,29.771,29.223,29.422,18417,0
2017-08-01,29.472,29.871,28.874,29.622,19543,0
2017-08-02,30.768,32.514,29.272,29.572,21938,0
2017-08-03,29.472,29.921,29.073,29.721,12797,0
2017-08-04,29.921,29.971,29.372,29.821,19441,0
2017-08-07,29.871,30.37,29.671,29.871,15956,0
2017-08-08,29.871,30.32,29.771,30.12,13239,0
2017-08-09,29.921,30.918,29.921,30.519,18101,0
2017-08-10,30.328,30.328,29.921,30.07,18113,0
2017-08-11,30.12,30.868,29.971,30.719,19128,0
2017-08-14,31.118,31.93,30.838,31.068,20828,0
2017-08-15,31.068,31.167,30.968,31.118,10713,0
2017-08-16,31.317,31.317,30.17,30.27,16680,0
2017-08-17,30.22,30.295,29.732,29.921,28090,0
2017-08-18,29.871,30.12,29.671,30.07,13909,0
2017-08-21,30.12,30.32,29.821,29.871,18052,0
2017-08-22,29.921,30.17,29.921,30.17,6887,0
2017-08-23,29.871,30.07,29.821,29.921,8980,0
2017-08-24,29.921,30.17,29.821,29.921,11921,0
2017-08-25,30.32,30.37,29.721,30.27,9245,0
2017-08-28,30.569,31.566,29.971,31.267,41740,0
2017-08-29,31.417,32.464,31.417,32.265,36011,0
2017-08-30,32.663,32.813,32.414,32.514,22277,0
2017-08-31,32.763,33.062,32.165,32.215,32462,0
2017-09-01,32.314,32.913,31.915,32.863,42636,0
2017-09-05,32.913,33.362,32.813,33.013,34017,0
2017-09-06,33.013,33.611,33.013,33.561,32751,0
2017-09-07,33.611,33.611,32.913,33.062,14172,0
2017-09-08,33.112,33.306,32.414,32.414,17699,0
2017-09-11,33.013,33.561,32.963,33.112,23579,0
2017-09-12,33.112,33.497,32.913,33.137,23784,0
2017-09-13,33.212,33.511,33.062,33.362,20785,0
2017-09-14,33.411,34.409,33.362,34.309,27627,0
2017-09-15,34.359,34.359,33.421,34.16,100788,0
2017-09-18,35.755,41.883,35.406,37.501,123198,0
2017-09-19,37.8,38.897,36.902,37.401,42070,0
2017-09-20,37.451,37.9,36.304,37.152,47095,0
2017-09-21,36.952,37.75,36.503,36.803,36116,0
2017-09-22,36.603,37.401,36.603,37.351,11676,0
2017-09-25,37.052,37.949,36.952,37.102,50915,0
2017-09-26,37.301,41.041,37.301,37.65,31169,0
2017-09-27,37.949,37.999,37.201,37.75,34928,0
2017-09-28,37.75,38.2,35,37.9,27946,0
2017-09-29,37.9,37.95,37.35,37.65,23329,0
2017-10-02,37.95,38.3,37.8234,38.225,44565,0
2017-10-03,38.55,38.8,38.3,38.65,20725,0
2017-10-04,38.7,38.9999,37.55,37.85,32427,0
2017-10-05,37.9,38,37.2,37.85,29689,0
2017-10-06,37.85,38.2,37.35,37.9,14694,0
2017-10-09,37.9,37.95,37.5,37.5,12529,0
2017-10-10,37.8,37.8,37.25,37.45,21560,0
2017-10-11,37.6,37.6,36.9,37.15,30387,0
2017-10-12,36.9,37.5,36.9,36.9,27689,0
2017-10-13,37.1,37.35,36.3,36.55,22140,0
2017-10-16,36.7,37,36.05,36.5,63807,0
2017-10-17,36.525,37.7,36.425,36.9,82467,0
2017-10-18,37.2,37.9,36.85,37.55,105173,0
2017-10-19,37.5,37.65,36.85,37.3,134206,0
2017-10-20,37.55,38.25,37.25,37.7,37588,0
2017-10-23,37.9,38,36.761,36.95,22937,0
2017-10-24,37,37.6,37,37.45,28998,0
2017-10-25,37.5,38,37.075,37.9,40007,0
2017-10-26,38,38.1,37.65,37.75,55594,0
2017-10-27,38,38,37.8,38,27378,0
2017-10-30,37.9,38,35.9,35.9,16231,0
2017-10-31,36,37.8,36,37.55,27628,0
2017-11-01,37.45,37.45,35.9501,36.3,32888,0
2017-11-02,36.3,37.35,36.3,37.35,14579,0
2017-11-03,37.3,37.8,37.175,37.45,19086,0
2017-11-06,37.3,37.65,36.35,36.6,19579,0
2017-11-07,37.2,37.2,34.4,34.45,42571,0
2017-11-08,35.6,35.6,32.6,32.9,44130,0
2017-11-09,32.35,33,31.605,33,46375,0
2017-11-10,32.95,33,32.35,32.4,14716,0
