Date,Open,High,Low,Close,Volume,OpenInt
2013-07-19,9.2769,9.4143,9.2769,9.2769,2018377,0
2013-07-22,9.3189,9.4715,9.3014,9.3746,371162,0
2013-07-23,9.4646,9.503,9.3975,9.4784,76690,0
2013-07-24,9.438,9.519,9.3746,9.3975,35750,0
2013-07-25,9.4459,9.4459,9.358,9.3906,22910,0
2013-07-26,9.4143,9.4212,9.2769,9.2769,149080,0
2013-07-29,9.3413,9.358,9.3101,9.3413,89721,0
2013-07-30,9.3658,9.3658,9.2936,9.3014,36782,0
2013-07-31,9.3014,9.3189,9.2769,9.2769,120616,0
2013-08-01,9.2769,9.3975,9.2769,9.358,58497,0
2013-08-02,9.358,9.358,9.3189,9.3189,70185,0
2013-08-05,9.3746,9.3827,9.3014,9.3827,82989,0
2013-08-06,9.2936,9.3658,9.0603,9.358,43728,0
2013-08-07,9.2366,9.3827,9.2133,9.2366,73380,0
2013-08-08,9.3827,9.3975,9.3325,9.358,58471,0
2013-08-09,9.3906,9.3975,9.3014,9.3257,35274,0
2013-08-12,9.3189,9.3975,9.2769,9.3746,102247,0
2013-08-13,9.3827,9.4784,9.3827,9.4143,93061,0
2013-08-14,9.3746,9.4784,9.3658,9.4646,55394,0
2013-08-15,9.3658,9.558,9.2289,9.51,131428,0
2013-08-16,9.4547,9.528,9.2202,9.2694,158621,0
2013-08-19,9.3014,9.3257,9.1069,9.2443,60400,0
2013-08-20,9.2202,9.4054,9.2202,9.2769,28139,0
2013-08-21,9.3325,9.3975,9.2769,9.3257,32700,0
2013-08-22,9.3014,9.358,9.1556,9.2848,26418,0
2013-08-23,9.3325,9.3325,9.1969,9.253,16518,0
2013-08-26,9.2694,9.2769,9.1479,9.1632,26953,0
2013-08-27,9.1892,9.2366,8.8742,9.2202,45704,0
2013-08-28,9.2366,9.3189,9.2366,9.2769,31450,0
2013-08-29,9.3189,9.3189,8.9536,9.0518,30291,0
2013-08-30,9.0754,9.1165,8.9135,9.084,55111,0
2013-09-03,9.1251,9.358,9.0274,9.2848,44590,0
2013-09-04,9.358,9.4291,9.2443,9.3906,23310,0
2013-09-05,9.3482,9.358,9.2769,9.3101,19484,0
2013-09-06,9.4291,9.4291,9.2289,9.2694,12290,0
2013-09-09,9.2769,9.4459,9.2694,9.4143,58237,0
2013-09-10,9.4547,9.4547,9.2848,9.4291,46668,0
2013-09-11,9.438,9.438,9.3014,9.4054,31111,0
2013-09-12,9.3975,9.438,9.3257,9.4143,81048,0
2013-09-13,9.4291,9.558,9.3325,9.558,58926,0
2013-09-16,9.558,9.73,9.3257,9.632,130217,0
2013-09-17,9.598,9.997,9.598,9.857,104747,0
2013-09-18,9.826,9.898,9.606,9.857,91878,0
2013-09-19,9.971,9.971,9.72,9.898,100934,0
2013-09-20,9.916,10.277,9.615,9.665,243118,0
2013-09-23,9.72,9.882,9.598,9.696,151163,0
2013-09-24,9.649,9.746,9.598,9.674,95987,0
2013-09-25,9.68,9.924,9.641,9.739,129292,0
2013-09-26,9.818,10.005,9.674,9.762,179628,0
2013-09-27,9.754,9.762,9.68,9.739,69442,0
2013-09-30,9.72,10.148,9.519,9.777,833155,0
2013-10-01,9.826,10.277,9.784,9.988,156543,0
2013-10-02,10.148,10.277,9.945,10.197,217050,0
2013-10-03,10.134,10.134,9.873,10.013,115574,0
2013-10-04,9.988,10.221,9.988,10.078,57679,0
2013-10-07,10.018,10.165,9.784,10.078,69021,0
2013-10-08,10.091,10.091,9.864,9.932,82380,0
2013-10-09,9.979,10.165,9.979,10.071,108598,0
2013-10-10,10.157,10.407,10.013,10.293,99387,0
2013-10-11,10.285,10.375,10.026,10.293,108684,0
2013-10-14,10.245,10.486,10.245,10.365,124461,0
2013-10-15,10.365,10.431,10.293,10.391,101979,0
2013-10-16,10.271,10.391,10.206,10.335,91267,0
2013-10-17,10.31,10.431,10.285,10.384,101085,0
2013-10-18,10.44,10.455,10.293,10.327,97086,0
2013-10-21,10.365,10.375,10.271,10.327,77555,0
2013-10-22,10.335,10.365,10.253,10.327,68746,0
2013-10-23,10.327,10.341,10.301,10.327,68070,0
2013-10-24,10.327,10.365,10.245,10.293,53589,0
2013-10-25,10.327,10.341,10.245,10.341,40015,0
2013-10-28,10.365,10.365,10.285,10.301,23245,0
2013-10-29,10.285,10.327,10.277,10.327,39654,0
2013-10-30,10.357,10.357,10.018,10.134,69401,0
2013-10-31,10.165,10.253,9.945,10.134,122102,0
2013-11-01,10.188,10.197,9.971,10.042,52787,0
2013-11-04,10.042,10.365,10.042,10.31,52821,0
2013-11-05,10.293,10.327,10.181,10.253,46142,0
2013-11-06,10.245,10.253,10.042,10.157,70012,0
2013-11-07,10.213,10.213,9.85,9.85,50419,0
2013-11-08,9.85,9.882,9.762,9.835,52691,0
2013-11-11,9.835,10.172,9.835,10.042,57968,0
2013-11-12,10.042,10.357,9.882,10.237,44684,0
2013-11-13,10.124,10.148,9.945,10.042,100844,0
2013-11-14,10.042,10.042,9.961,9.988,26198,0
2013-11-15,9.997,10.005,9.882,9.938,55985,0
2013-11-18,9.945,9.961,9.777,9.864,58472,0
2013-11-19,9.889,9.945,9.68,9.864,52197,0
2013-11-20,9.882,9.882,9.585,9.754,81933,0
2013-11-21,9.777,9.864,9.746,9.784,74562,0
2013-11-22,9.801,9.818,9.598,9.73,38021,0
2013-11-25,9.746,9.746,9.641,9.696,35733,0
2013-11-26,9.739,9.762,9.585,9.649,114831,0
2013-11-27,9.68,9.762,9.641,9.665,54892,0
2013-11-29,9.72,9.72,9.624,9.641,14525,0
2013-12-02,9.592,9.598,9.1632,9.2443,176948,0
2013-12-03,9.1556,9.1556,9.0028,9.0668,172804,0
2013-12-04,8.9953,9.1479,8.9135,9.084,307841,0
2013-12-05,9.0754,9.3257,9.0754,9.2848,420271,0
2013-12-06,9.2443,9.438,8.962,9.4212,2104887,0
2013-12-09,9.438,9.528,9.358,9.3746,540832,0
2013-12-10,9.4054,9.4715,9.3482,9.3906,317620,0
2013-12-11,9.3746,9.503,9.2769,9.4143,223456,0
2013-12-12,9.438,9.438,9.3482,9.358,179553,0
2013-12-13,9.3906,9.438,9.2202,9.3257,225740,0
2013-12-16,9.3014,9.81,9.2366,9.641,310558,0
2013-12-17,9.641,9.792,9.4459,9.68,243650,0
2013-12-18,9.68,10.018,9.649,9.945,406678,0
2013-12-19,9.961,10.042,9.882,10.013,196012,0
2013-12-20,9.961,10.245,9.898,10.245,1565755,0
2013-12-23,10.165,10.375,10.148,10.327,177949,0
2013-12-24,10.327,10.335,10.213,10.253,105322,0
2013-12-26,10.245,10.357,10.206,10.245,185273,0
2013-12-27,10.285,10.327,10.042,10.228,171731,0
2013-12-30,10.197,10.285,10.018,10.051,158460,0
2013-12-31,10.107,10.301,10.051,10.277,174411,0
2014-01-02,10.228,10.228,10.034,10.14,100541,0
2014-01-03,10.134,10.455,10.083,10.357,194774,0
2014-01-06,10.537,10.633,10.245,10.31,215833,0
2014-01-07,10.44,10.478,10.293,10.391,218422,0
2014-01-08,10.455,10.55,10.31,10.357,293357,0
2014-01-09,10.412,10.412,10.172,10.327,221023,0
2014-01-10,10.349,10.4,10.318,10.365,143081,0
2014-01-13,10.384,10.407,10.285,10.357,225053,0
2014-01-14,10.412,10.52,10.349,10.486,171164,0
2014-01-15,10.55,10.688,10.502,10.592,175571,0
2014-01-16,10.609,10.73,10.567,10.609,164791,0
2014-01-17,10.592,10.73,10.407,10.486,135262,0
2014-01-21,10.592,10.592,10.472,10.567,192260,0
2014-01-22,10.506,10.547,10.251,10.3,211712,0
2014-01-23,10.261,10.423,10.227,10.408,180199,0
2014-01-24,10.408,10.423,10.203,10.261,158003,0
2014-01-27,10.327,10.327,10.073,10.194,115916,0
2014-01-28,10.251,10.392,10.219,10.292,124831,0
2014-01-29,10.243,10.327,9.954,10.121,67197,0
2014-01-30,10.187,10.261,10.121,10.145,88412,0
2014-01-31,10.103,10.203,10.014,10.169,139752,0
2014-02-03,10.138,10.138,9.843,9.925,172502,0
2014-02-04,9.972,10.153,9.85,10.088,81397,0
2014-02-05,10.014,10.088,9.873,9.963,102515,0
2014-02-06,9.972,10.227,9.972,10.194,84884,0
2014-02-07,10.261,10.31,10.13,10.227,110505,0
2014-02-10,10.219,10.481,10.219,10.466,102946,0
2014-02-11,10.506,10.614,10.392,10.474,95400,0
2014-02-12,10.533,10.533,10.401,10.457,129245,0
2014-02-13,10.433,10.598,10.292,10.408,135221,0
2014-02-14,10.423,10.481,10.349,10.433,46381,0
2014-02-18,10.481,10.67,10.408,10.562,115880,0
2014-02-19,10.562,10.77,10.506,10.572,138306,0
2014-02-20,10.629,10.686,10.524,10.637,79659,0
2014-02-21,10.663,10.711,10.589,10.686,148762,0
2014-02-24,10.711,11.031,10.704,10.933,195692,0
2014-02-25,10.981,10.981,10.801,10.868,95586,0
2014-02-26,10.852,11.041,10.834,10.99,117112,0
2014-02-27,10.917,11.024,10.891,10.975,108403,0
2014-02-28,10.997,11.031,10.917,10.99,234395,0
2014-03-03,10.958,11.056,10.899,11.056,131964,0
2014-03-04,11.065,11.442,11.056,11.335,278762,0
2014-03-05,11.295,11.393,11.081,11.196,140027,0
2014-03-06,11.188,11.188,10.933,10.99,168177,0
2014-03-07,11.016,11.016,10.793,10.876,79147,0
2014-03-10,10.826,10.861,10.67,10.752,111726,0
2014-03-11,10.752,11.024,10.752,10.876,155155,0
2014-03-12,10.908,11.081,10.876,10.981,173971,0
2014-03-13,11.048,11.073,10.762,10.852,120878,0
2014-03-14,10.793,10.966,10.777,10.793,56798,0
2014-03-17,10.876,10.876,10.77,10.852,86809,0
2014-03-18,10.852,10.876,10.777,10.876,103035,0
2014-03-19,10.852,11.205,10.842,10.891,164258,0
2014-03-20,10.908,10.917,10.728,10.876,74271,0
2014-03-21,10.883,10.997,10.852,10.975,108520,0
2014-03-24,10.997,11.205,10.891,11.124,88592,0
2014-03-25,11.139,11.287,11.087,11.244,185880,0
2014-03-26,11.31,11.31,10.997,11.056,129020,0
2014-03-27,11.016,11.179,10.933,11.087,179181,0
2014-03-28,11.104,11.451,11.104,11.196,200756,0
2014-03-31,11.287,11.49,11.244,11.424,200740,0
2014-04-01,11.49,11.49,11.244,11.359,63654,0
2014-04-02,11.384,11.451,11.32,11.442,78416,0
2014-04-03,11.451,11.451,11.205,11.26,111772,0
2014-04-04,11.351,11.384,11.17,11.188,161954,0
2014-04-07,11.147,11.22,11.104,11.162,75901,0
2014-04-08,11.124,11.279,11.081,11.152,174623,0
2014-04-09,11.15,11.375,11.091,11.257,191786,0
2014-04-10,11.294,11.403,11.018,11.091,153145,0
2014-04-11,10.943,11.174,10.658,11.083,90115,0
2014-04-14,11.192,11.192,11.025,11.108,90609,0
2014-04-15,11.108,11.118,10.891,11.051,93637,0
2014-04-16,11.143,11.299,11.127,11.234,149153,0
2014-04-17,11.211,11.299,11.143,11.167,80129,0
2014-04-21,11.211,11.375,11.15,11.367,49909,0
2014-04-22,11.35,11.375,11.267,11.285,43658,0
2014-04-23,11.294,11.299,11.099,11.118,68028,0
2014-04-24,11.15,11.202,11.108,11.167,36395,0
2014-04-25,11.184,11.257,11.127,11.184,77032,0
2014-04-28,11.277,11.602,11.225,11.467,167677,0
2014-04-29,11.552,11.594,11.476,11.492,150191,0
2014-04-30,11.476,11.51,11.299,11.451,83985,0
2014-05-01,11.51,11.51,11.251,11.309,135061,0
2014-05-02,11.309,11.602,11.309,11.518,84298,0
2014-05-05,11.492,11.552,11.418,11.451,100790,0
2014-05-06,11.433,11.552,11.367,11.476,124006,0
2014-05-07,11.393,11.393,10.716,10.833,547000,0
2014-05-08,10.891,11.108,10.833,10.867,302557,0
2014-05-09,10.883,11.091,10.867,11.091,215926,0
2014-05-12,11.143,11.143,10.883,10.917,141171,0
2014-05-13,10.925,10.934,10.791,10.809,191444,0
2014-05-14,10.816,10.883,10.767,10.833,147945,0
2014-05-15,10.791,10.851,10.684,10.759,136422,0
2014-05-16,10.732,10.809,10.684,10.809,98291,0
2014-05-19,10.809,10.842,10.741,10.809,63385,0
2014-05-20,10.556,10.725,10.341,10.499,502622,0
2014-05-21,10.784,10.934,10.633,10.65,3194725,0
2014-05-22,10.7,10.824,10.691,10.716,941896,0
2014-05-23,10.775,10.917,10.767,10.842,677612,0
2014-05-27,10.908,11.174,10.899,11.167,622774,0
2014-05-28,11.108,11.35,10.999,11.202,816084,0
2014-05-29,11.299,11.476,11.217,11.242,592302,0
2014-05-30,11.277,11.685,11.15,11.526,1605576,0
2014-06-02,11.67,11.678,11.35,11.567,445692,0
2014-06-03,11.559,11.71,11.424,11.67,606165,0
2014-06-04,11.77,11.968,11.76,11.893,656957,0
2014-06-05,11.952,12.136,11.893,12.118,420051,0
2014-06-06,12.194,12.212,11.968,12.02,370268,0
2014-06-09,12.051,12.102,11.893,11.952,300456,0
2014-06-10,11.976,11.976,11.76,11.8,215666,0
2014-06-11,11.778,11.844,11.7,11.844,217335,0
2014-06-12,11.852,11.927,11.718,11.852,254792,0
2014-06-13,11.885,11.959,11.8,11.893,276918,0
2014-06-16,11.908,11.937,11.819,11.844,282230,0
2014-06-17,11.876,11.908,11.725,11.835,214878,0
2014-06-18,11.86,11.86,11.692,11.835,144827,0
2014-06-19,11.876,11.893,11.778,11.852,333526,0
2014-06-20,11.901,12.06,11.827,12.036,531511,0
2014-06-23,12.044,12.06,11.835,11.852,161107,0
2014-06-24,11.819,11.992,11.784,11.844,174471,0
2014-06-25,11.827,11.876,11.718,11.827,156283,0
2014-06-26,11.844,11.908,11.792,11.885,139578,0
2014-06-27,11.901,12.102,11.893,12.102,960331,0
2014-06-30,12.077,12.16,11.908,12.011,298371,0
2014-07-01,12.036,12.16,12.02,12.095,221013,0
2014-07-02,12.152,12.16,11.937,12.02,289354,0
2014-07-03,12.036,12.067,11.86,11.901,119664,0
2014-07-07,11.945,11.976,11.753,11.792,264101,0
2014-07-08,11.809,11.976,11.77,11.852,372284,0
2014-07-09,11.937,12.212,11.8,12.204,713520,0
2014-07-10,12.095,12.212,12.002,12.051,431620,0
2014-07-11,12.087,12.087,11.893,11.976,713265,0
2014-07-14,12.06,12.102,11.952,12.02,522826,0
2014-07-15,11.984,12.077,11.852,12.02,438737,0
2014-07-16,12.073,12.115,11.963,12.057,220063,0
2014-07-17,12.048,12.212,12.006,12.158,340925,0
2014-07-18,12.115,12.455,12.115,12.445,177053,0
2014-07-21,12.427,12.504,12.378,12.483,181128,0
2014-07-22,12.514,12.522,12.369,12.406,211037,0
2014-07-23,12.436,12.455,12.336,12.369,288280,0
2014-07-24,12.422,12.422,12.251,12.288,257571,0
2014-07-25,12.22,12.294,11.997,11.997,314996,0
2014-07-28,12.064,12.251,11.997,12.234,293015,0
2014-07-29,12.251,12.294,11.979,11.987,245694,0
2014-07-30,12.073,12.099,11.81,11.939,196060,0
2014-07-31,11.854,11.979,11.784,11.939,284341,0
2014-08-01,12.006,12.083,11.888,11.971,173290,0
2014-08-04,11.987,12.092,11.87,11.93,282457,0
2014-08-05,11.948,11.997,11.861,11.956,150588,0
2014-08-06,12.016,12.192,11.939,12.151,233249,0
2014-08-07,12.151,12.22,12.032,12.124,182873,0
2014-08-08,12.099,12.192,12.064,12.158,113861,0
2014-08-11,12.251,12.396,12.158,12.158,195832,0
2014-08-12,12.107,12.166,11.963,12.158,323524,0
2014-08-13,12.006,12.202,12.006,12.016,228176,0
2014-08-14,12.006,12.174,11.956,12.174,189336,0
2014-08-15,12.288,12.294,12.092,12.225,233242,0
2014-08-18,12.32,12.345,12.212,12.242,207020,0
2014-08-19,12.269,12.32,12.134,12.192,150612,0
2014-08-20,12.158,12.378,12.092,12.369,172215,0
2014-08-21,12.345,12.436,12.278,12.31,129491,0
2014-08-22,12.362,12.55,12.336,12.465,246080,0
2014-08-25,12.495,12.66,12.455,12.633,357727,0
2014-08-26,12.608,12.616,12.436,12.504,293399,0
2014-08-27,12.49,12.599,12.388,12.495,332762,0
2014-08-28,12.483,12.522,12.345,12.427,156612,0
2014-08-29,12.436,12.599,12.396,12.559,126988,0
2014-09-02,12.599,12.719,12.504,12.559,164833,0
2014-09-03,12.581,12.643,12.32,12.345,117243,0
2014-09-04,12.336,12.345,12.182,12.192,133639,0
2014-09-05,12.166,12.345,12.166,12.269,119719,0
2014-09-08,12.269,12.378,12.212,12.354,170189,0
2014-09-09,12.024,12.288,12.024,12.107,2923401,0
2014-09-10,12.092,12.212,12.032,12.083,946672,0
2014-09-11,12.039,12.158,12.039,12.064,423740,0
2014-09-12,12.099,12.142,11.837,11.87,1008652,0
2014-09-15,11.888,11.895,11.582,11.725,520639,0
2014-09-16,11.685,11.854,11.677,11.801,523620,0
2014-09-17,11.801,11.888,11.677,11.734,519705,0
2014-09-18,11.743,11.845,11.685,11.709,257913,0
2014-09-19,11.725,11.828,11.592,11.778,567936,0
2014-09-22,11.76,11.82,11.677,11.709,295712,0
2014-09-23,11.699,11.801,11.623,11.668,579917,0
2014-09-24,11.658,11.82,11.582,11.668,395593,0
2014-09-25,11.658,11.692,11.455,11.649,447344,0
2014-09-26,11.658,11.956,11.539,11.911,832744,0
2014-09-29,11.854,11.895,11.699,11.77,584133,0
2014-09-30,11.784,11.801,11.607,11.632,1336938,0
2014-10-01,11.692,11.734,11.607,11.692,447372,0
2014-10-02,11.709,11.82,11.497,11.685,339812,0
2014-10-03,11.792,11.845,11.632,11.668,305641,0
2014-10-06,11.677,11.828,11.623,11.778,596307,0
2014-10-07,11.76,11.878,11.6,11.616,807848,0
2014-10-08,11.607,11.939,11.6,11.93,595397,0
2014-10-09,11.93,12.006,11.76,11.854,368359,0
2014-10-10,11.784,12.073,11.685,11.692,311024,0
2014-10-13,11.658,11.911,11.623,11.792,309475,0
2014-10-14,11.828,12.134,11.801,12.032,579544,0
2014-10-15,11.923,12.139,11.784,12.06,555408,0
2014-10-16,12.036,12.407,11.95,12.346,718830,0
2014-10-17,12.424,12.424,12.097,12.259,376104,0
2014-10-20,12.234,12.363,12.234,12.355,286597,0
2014-10-21,12.398,12.477,12.32,12.407,494715,0
2014-10-22,12.429,12.499,12.31,12.429,173835,0
2014-10-23,12.477,12.717,12.429,12.717,706397,0
2014-10-24,12.834,12.834,12.691,12.812,717532,0
2014-10-27,12.821,12.967,12.794,12.905,669336,0
2014-10-28,12.921,12.958,12.872,12.905,525580,0
2014-10-29,12.905,13.001,12.749,12.872,389692,0
2014-10-30,12.915,12.94,12.828,12.921,420274,0
2014-10-31,13.052,13.259,12.992,13.216,674879,0
2014-11-03,13.188,13.354,13.188,13.345,381738,0
2014-11-04,13.309,13.354,13.181,13.268,284899,0
2014-11-05,13.276,13.551,13.139,13.207,223679,0
2014-11-06,13.234,13.361,13.216,13.354,507331,0
2014-11-07,13.456,13.605,13.198,13.329,1112683,0
2014-11-10,13.302,13.387,13.069,13.319,627752,0
2014-11-11,13.276,13.309,13.061,13.216,387108,0
2014-11-12,13.207,13.361,13.095,13.188,898934,0
2014-11-13,13.276,13.664,13.242,13.517,1188278,0
2014-11-14,13.569,13.795,13.517,13.749,607115,0
2014-11-17,13.759,13.871,13.508,13.508,563477,0
2014-11-18,13.5,13.74,13.474,13.682,457513,0
2014-11-19,13.682,13.682,13.284,13.284,447891,0
2014-11-20,13.276,13.425,13.268,13.378,308422,0
2014-11-21,13.474,13.527,13.268,13.268,552451,0
2014-11-24,13.276,13.465,13.234,13.302,1575739,0
2014-11-25,13.369,13.431,13.251,13.268,5948767,0
2014-11-26,13.309,13.431,13.242,13.378,662830,0
2014-11-28,13.438,13.569,13.319,13.319,344654,0
2014-12-01,13.339,13.438,13.095,13.12,444633,0
2014-12-02,13.129,13.354,13.111,13.302,560997,0
2014-12-03,13.319,13.369,13.251,13.319,501816,0
2014-12-04,13.319,13.534,13.234,13.416,497178,0
2014-12-05,13.416,13.493,13.378,13.438,524844,0
2014-12-08,13.416,13.551,13.416,13.543,492356,0
2014-12-09,13.416,13.56,13.397,13.5,527124,0
2014-12-10,13.484,13.708,13.465,13.474,517630,0
2014-12-11,13.543,13.733,13.438,13.517,320398,0
2014-12-12,13.387,13.637,13.387,13.508,376949,0
2014-12-15,13.605,13.708,13.397,13.484,430409,0
2014-12-16,13.438,13.664,13.369,13.534,483984,0
2014-12-17,13.508,14.008,13.493,13.958,967044,0
2014-12-18,14.052,14.19,13.923,14.147,1025112,0
2014-12-19,14.173,14.37,14.147,14.205,2274548,0
2014-12-22,14.205,14.524,14.205,14.5,420219,0
2014-12-23,14.5,14.534,14.327,14.362,315662,0
2014-12-24,14.336,14.422,14.283,14.362,128748,0
2014-12-26,14.422,14.569,14.37,14.464,232545,0
2014-12-29,14.454,14.622,14.454,14.464,205275,0
2014-12-30,14.396,14.542,14.266,14.362,235326,0
2014-12-31,14.422,14.592,14.283,14.302,286443,0
2015-01-02,14.345,14.431,13.958,14.431,425252,0
2015-01-05,14.438,14.647,14.378,14.569,298154,0
2015-01-06,14.637,14.853,14.542,14.578,1014129,0
2015-01-07,14.68,14.784,14.592,14.784,1291012,0
2015-01-08,14.775,14.827,14.542,14.647,444896,0
2015-01-09,14.707,14.861,14.562,14.732,302265,0
2015-01-12,14.775,14.94,14.732,14.853,284513,0
2015-01-13,14.861,14.973,14.515,14.562,366418,0
2015-01-14,14.215,14.5,14.027,14.336,1071155,0
2015-01-15,14.37,14.592,14.327,14.507,9100696,0
2015-01-16,14.454,14.672,14.454,14.637,1268178,0
2015-01-20,14.689,14.732,14.622,14.68,1428003,0
2015-01-21,14.616,14.824,14.616,14.781,712165,0
2015-01-22,14.79,15.121,14.728,14.972,944031,0
2015-01-23,15.017,15.026,14.771,14.824,1327382,0
2015-01-26,14.869,15.096,14.799,15.096,541203,0
2015-01-27,15.042,15.699,15.042,15.582,1594371,0
2015-01-28,15.652,15.82,15.349,15.428,838944,0
2015-01-29,15.453,15.644,15.339,15.487,870500,0
2015-01-30,15.418,15.601,15.068,15.399,3062496,0
2015-02-02,15.505,15.505,14.912,15.051,891852,0
2015-02-03,15.051,15.137,14.902,15.06,570370,0
2015-02-04,14.972,14.972,14.658,14.833,956699,0
2015-02-05,14.902,14.93,14.79,14.833,836223,0
2015-02-06,14.842,14.842,14.571,14.588,1031069,0
2015-02-09,14.571,14.668,14.387,14.416,482930,0
2015-02-10,14.432,14.439,14.162,14.352,803554,0
2015-02-11,14.378,14.456,14.203,14.257,387312,0
2015-02-12,14.327,14.509,14.233,14.501,614079,0
2015-02-13,14.545,14.781,14.407,14.711,1285088,0
2015-02-17,14.728,14.815,14.336,14.407,761241,0
2015-02-18,14.432,14.495,14.282,14.476,574069,0
2015-02-19,14.423,14.466,14.188,14.31,700123,0
2015-02-20,14.248,14.447,14.213,14.432,445453,0
2015-02-23,14.447,14.564,14.362,14.432,525981,0
2015-02-24,14.352,14.416,14.213,14.301,357055,0
2015-02-25,14.318,14.509,14.301,14.318,635630,0
2015-02-26,14.352,14.378,14.301,14.336,467589,0
2015-02-27,14.352,14.517,14.301,14.362,472696,0
2015-03-02,14.378,14.65,14.37,14.495,365498,0
2015-03-03,14.447,14.495,14.273,14.273,454150,0
2015-03-04,14.327,14.423,14.273,14.345,546815,0
2015-03-05,14.37,14.407,14.282,14.282,352325,0
2015-03-06,14.31,14.31,13.682,13.856,1098896,0
2015-03-09,13.889,13.976,13.796,13.874,397340,0
2015-03-10,13.796,14.18,13.75,14.073,998331,0
2015-03-11,14.092,14.144,13.883,14.047,494469,0
2015-03-12,14.134,14.37,14.124,14.301,448539,0
2015-03-13,14.292,14.517,14.282,14.456,954920,0
2015-03-16,14.466,14.685,14.407,14.668,599962,0
2015-03-17,14.658,14.808,14.596,14.668,552772,0
2015-03-18,14.641,14.878,14.517,14.869,579345,0
2015-03-19,14.808,14.982,14.676,14.939,625275,0
2015-03-20,15.121,15.551,14.92,15.505,1227071,0
2015-03-23,15.487,15.566,15.367,15.487,822742,0
2015-03-24,15.418,15.532,15.367,15.446,1016771,0
2015-03-25,15.478,15.478,15.068,15.166,941520,0
2015-03-26,15.077,15.254,15.068,15.137,511650,0
2015-03-27,15.113,15.254,15.06,15.244,425973,0
2015-03-30,15.26,15.505,15.235,15.453,559986,0
2015-03-31,15.446,15.532,15.192,15.375,781050,0
2015-04-01,15.339,15.497,15.208,15.418,478551,0
2015-04-02,15.418,15.532,15.314,15.383,409251,0
2015-04-06,15.446,15.708,15.446,15.471,586215,0
2015-04-07,15.446,15.542,15.297,15.375,1105104,0
2015-04-08,15.497,15.631,15.453,15.582,1434385,0
2015-04-09,15.644,15.67,15.349,15.453,1386081,0
2015-04-10,15.478,15.573,15.278,15.304,694112,0
2015-04-13,15.278,15.314,15.147,15.147,498021,0
2015-04-14,15.175,15.26,15.121,15.156,435711,0
2015-04-15,15.232,15.398,15.125,15.171,1325518,0
2015-04-16,15.179,15.417,15.081,15.356,649576,0
2015-04-17,15.275,15.374,15.081,15.188,635939,0
2015-04-20,15.267,15.337,15.117,15.213,458986,0
2015-04-21,15.303,15.673,15.294,15.551,1089998,0
2015-04-22,15.574,15.71,15.574,15.613,676319,0
2015-04-23,15.613,15.673,15.39,15.497,354315,0
2015-04-24,15.478,15.663,15.478,15.567,418419,0
2015-04-27,15.574,15.743,15.462,15.523,398407,0
2015-04-28,15.523,15.56,15.303,15.543,307509,0
2015-04-29,15.445,15.445,14.993,15.037,466807,0
2015-04-30,14.948,15.028,14.561,14.683,609144,0
2015-05-01,14.719,15.01,14.629,14.691,549563,0
2015-05-04,14.754,14.851,14.683,14.808,618527,0
2015-05-05,14.754,14.762,14.504,14.623,662959,0
2015-05-06,14.674,14.674,14.284,14.427,736224,0
2015-05-07,14.434,14.727,14.427,14.638,427195,0
2015-05-08,14.736,14.895,14.638,14.674,467485,0
2015-05-11,14.683,14.799,14.443,14.533,485347,0
2015-05-12,14.418,14.569,14.18,14.541,510954,0
2015-05-13,14.629,14.727,14.411,14.418,407902,0
2015-05-14,14.461,14.683,14.401,14.674,361551,0
2015-05-15,14.691,14.808,14.523,14.736,1076357,0
2015-05-18,14.656,14.815,14.593,14.746,350717,0
2015-05-19,14.754,14.824,14.629,14.762,411974,0
2015-05-20,14.815,14.895,14.709,14.808,379753,0
2015-05-21,14.815,14.886,14.603,14.691,312824,0
2015-05-22,14.736,14.736,14.561,14.593,812417,0
2015-05-26,14.586,14.674,14.451,14.593,330038,0
2015-05-27,14.569,14.701,14.513,14.647,434473,0
2015-05-28,14.613,14.683,14.321,14.365,664653,0
2015-05-29,14.339,14.401,14.152,14.204,1009135,0
2015-06-01,14.267,14.443,14.195,14.411,773300,0
2015-06-02,14.372,14.434,14.241,14.339,310833,0
2015-06-03,14.347,14.451,14.241,14.365,603378,0
2015-06-04,14.355,14.401,14.303,14.339,364830,0
2015-06-05,14.321,14.321,14.162,14.234,383146,0
2015-06-08,14.234,14.321,14.124,14.224,332949,0
2015-06-09,14.25,14.275,14.072,14.152,393701,0
2015-06-10,14.189,14.321,14.134,14.195,342453,0
2015-06-11,14.241,14.303,14.1,14.124,277674,0
2015-06-12,14.109,14.17,14.021,14.134,214693,0
2015-06-15,14.124,14.234,13.833,13.843,628363,0
2015-06-16,13.87,14.056,13.727,13.94,588228,0
2015-06-17,13.975,14.021,13.903,13.94,468389,0
2015-06-18,14.001,14.259,13.984,14.029,541649,0
2015-06-19,14.056,14.124,13.949,14.056,922533,0
2015-06-22,14.072,14.144,13.975,13.984,480033,0
2015-06-23,13.959,13.984,13.648,13.684,690065,0
2015-06-24,13.684,13.711,13.525,13.542,436958,0
2015-06-25,13.542,13.577,13.363,13.372,460815,0
2015-06-26,13.363,13.372,13.172,13.295,1776557,0
2015-06-29,13.276,13.435,13.205,13.341,869284,0
2015-06-30,13.411,13.596,13.348,13.586,906679,0
2015-07-01,13.596,13.782,13.452,13.782,538145,0
2015-07-02,13.824,14.029,13.814,13.923,871091,0
2015-07-06,13.886,14.116,13.853,14.116,790034,0
2015-07-07,14.17,14.284,14.081,14.224,560417,0
2015-07-08,14.234,14.339,14.204,14.284,399312,0
2015-07-09,14.372,14.391,14.011,14.081,820333,0
2015-07-10,14.162,14.284,14.134,14.224,630736,0
2015-07-13,14.321,14.411,14.162,14.259,551824,0
2015-07-14,14.294,14.294,14.17,14.214,345766,0
2015-07-15,14.199,14.327,14.058,14.111,436035,0
2015-07-16,14.229,14.46,14.148,14.433,483346,0
2015-07-17,14.425,14.48,14.345,14.48,302315,0
2015-07-20,14.47,14.551,14.379,14.47,557364,0
2015-07-21,14.451,14.533,14.362,14.409,848195,0
2015-07-22,14.399,14.578,14.37,14.523,824452,0
2015-07-23,14.533,14.594,14.156,14.409,391381,0
2015-07-24,14.352,14.409,14.229,14.318,630824,0
2015-07-27,14.3,14.451,14.271,14.327,204774,0
2015-07-28,14.352,14.352,14.199,14.271,244458,0
2015-07-29,14.271,14.425,14.111,14.362,301421,0
2015-07-30,14.352,14.352,14.19,14.246,205445,0
2015-07-31,14.29,14.48,14.219,14.389,287154,0
2015-08-03,14.433,14.541,14.345,14.425,228172,0
2015-08-04,14.451,14.451,14.264,14.29,246802,0
2015-08-05,14.345,14.345,14.075,14.156,322826,0
2015-08-06,14.166,14.184,13.77,14.031,436562,0
2015-08-07,14.46,14.46,13.743,14.084,922770,0
2015-08-10,14.048,14.058,13.384,13.626,908725,0
2015-08-11,13.582,13.894,13.484,13.832,785167,0
2015-08-12,13.813,13.903,13.619,13.798,619119,0
2015-08-13,13.789,13.894,13.582,13.715,320374,0
2015-08-14,13.699,13.975,13.699,13.923,627369,0
2015-08-17,13.941,14.103,13.77,14.084,421032,0
2015-08-18,14.065,14.504,14.031,14.345,850536,0
2015-08-19,14.3,14.389,14.111,14.309,263186,0
2015-08-20,14.255,14.379,14.065,14.309,331631,0
2015-08-21,14.128,14.237,13.913,13.975,390935,0
2015-08-24,13.519,13.903,12.892,12.999,777404,0
2015-08-25,13.342,13.413,12.917,12.954,462054,0
2015-08-26,13.17,13.185,12.828,13.007,475876,0
2015-08-27,13.096,13.17,12.802,13.133,611316,0
2015-08-28,13.124,13.185,13.034,13.096,293952,0
2015-08-31,13.115,13.232,12.926,13.007,1311141,0
2015-09-01,12.845,13.044,12.746,12.917,551679,0
2015-09-02,12.99,13.08,12.892,12.981,484461,0
2015-09-03,13.016,13.08,12.883,12.892,312013,0
2015-09-04,12.793,12.874,12.56,12.613,281466,0
2015-09-08,12.746,12.855,12.684,12.793,330293,0
2015-09-09,12.865,12.874,12.65,12.666,291055,0
2015-09-10,12.65,12.802,12.604,12.622,285763,0
2015-09-11,12.585,12.731,12.432,12.684,409328,0
2015-09-14,12.684,12.821,12.65,12.764,237660,0
2015-09-15,12.774,12.963,12.659,12.935,267313,0
2015-09-16,12.935,13.133,12.855,13.089,373879,0
2015-09-17,13.08,13.555,13.016,13.437,398602,0
2015-09-18,13.312,13.87,13.295,13.789,1297989,0
2015-09-21,13.798,13.879,13.494,13.789,485575,0
2015-09-22,13.699,13.852,13.6,13.725,448454,0
2015-09-23,13.78,13.894,13.708,13.842,303428,0
2015-09-24,13.823,13.879,13.708,13.725,331131,0
2015-09-25,13.708,13.823,13.653,13.708,604405,0
2015-09-28,13.634,13.672,13.332,13.422,297232,0
2015-09-29,13.429,13.536,13.259,13.484,410443,0
2015-09-30,13.563,13.563,13.413,13.536,523587,0
2015-10-01,13.536,13.572,13.224,13.494,322826,0
2015-10-02,13.437,13.634,13.232,13.61,310006,0
2015-10-05,13.644,13.852,13.555,13.77,328106,0
2015-10-06,13.78,13.823,13.662,13.725,704731,0
2015-10-07,13.743,13.967,13.662,13.95,866255,0
2015-10-08,14.058,14.352,13.994,14.148,1127434,0
2015-10-09,14.166,14.219,14.023,14.184,531279,0
2015-10-12,14.174,14.352,14.148,14.264,321765,0
2015-10-13,14.219,14.352,14.031,14.156,379900,0
2015-10-14,13.813,13.914,13.741,13.852,8673304,0
2015-10-15,13.798,14.287,13.358,14.261,1774395,0
2015-10-16,14.287,14.514,14.269,14.442,1193002,0
2015-10-19,14.424,14.762,14.36,14.716,1403428,0
2015-10-20,14.652,14.789,14.55,14.769,820287,0
2015-10-21,14.769,14.852,14.679,14.698,659409,0
2015-10-22,14.825,14.898,14.733,14.861,860496,0
2015-10-23,14.906,14.969,14.542,14.542,1561550,0
2015-10-26,14.534,14.743,14.433,14.625,721275,0
2015-10-27,14.596,14.815,14.534,14.779,1178826,0
2015-10-28,14.762,14.906,14.378,14.733,636994,0
2015-10-29,14.716,14.807,14.542,14.616,630729,0
2015-10-30,14.606,14.707,14.378,14.542,2812461,0
2015-11-02,14.534,14.542,14.261,14.505,1021365,0
2015-11-03,14.46,14.49,14.261,14.424,615456,0
2015-11-04,14.424,14.424,14.205,14.398,759886,0
2015-11-05,14.388,15.298,14.225,14.49,776765,0
2015-11-06,14.408,14.47,13.969,14.225,994663,0
2015-11-09,14.225,14.242,13.842,13.914,878000,0
2015-11-10,13.924,14.205,13.904,14.152,951810,0
2015-11-11,14.152,14.161,13.924,13.969,451731,0
2015-11-12,13.934,14.006,13.861,13.861,366569,0
2015-11-13,13.861,13.952,13.679,13.798,478321,0
2015-11-16,13.788,14.026,13.77,13.969,825441,0
2015-11-17,13.969,14.143,13.924,14.078,547548,0
2015-11-18,14.061,14.114,13.904,14.107,440630,0
2015-11-19,14.133,14.215,13.996,14.169,657982,0
2015-11-20,14.261,14.451,14.261,14.451,397009,0
2015-11-23,14.451,14.596,14.388,14.505,326134,0
2015-11-24,14.49,14.542,14.261,14.505,395250,0
2015-11-25,14.499,14.616,14.49,14.596,292508,0
2015-11-27,14.571,14.752,14.562,14.698,164496,0
2015-11-30,14.752,14.798,14.571,14.571,710066,0
2015-12-01,14.634,14.798,14.625,14.752,455180,0
2015-12-02,14.779,14.779,14.48,14.49,511783,0
2015-12-03,14.46,14.46,14.107,14.195,419599,0
2015-12-04,14.234,14.562,14.189,14.442,488322,0
2015-12-07,14.417,14.47,14.234,14.297,275258,0
2015-12-08,14.442,14.652,14.408,14.562,513692,0
2015-12-09,14.189,14.49,14.189,14.417,506781,0
2015-12-10,14.417,14.588,14.316,14.334,355473,0
2015-12-11,14.179,14.351,14.143,14.343,789512,0
2015-12-14,14.316,14.499,14.242,14.36,1636171,0
2015-12-15,14.417,14.616,14.417,14.514,625894,0
2015-12-16,14.524,14.679,14.46,14.679,709955,0
2015-12-17,14.834,15.007,14.815,14.944,915327,0
2015-12-18,14.843,14.969,14.769,14.871,1388265,0
2015-12-21,14.944,14.989,14.843,14.898,468541,0
2015-12-22,14.944,15.225,14.944,15.162,814186,0
2015-12-23,15.189,15.306,15.189,15.253,535570,0
2015-12-24,15.234,15.234,15.071,15.116,276911,0
2015-12-28,15.107,15.298,15.042,15.271,516670,0
2015-12-29,15.372,15.435,15.344,15.426,548226,0
2015-12-30,15.426,15.472,15.399,15.444,379840,0
2015-12-31,15.472,15.516,15.334,15.344,457952,0
2016-01-04,15.216,15.298,15.051,15.162,674727,0
2016-01-05,15.216,15.588,15.172,15.554,850850,0
2016-01-06,15.488,15.579,15.08,15.234,837220,0
2016-01-07,15.034,15.107,14.888,14.898,751990,0
2016-01-08,14.952,15.007,14.789,14.798,619900,0
2016-01-11,14.888,15.189,14.879,15.089,516201,0
2016-01-12,15.153,15.153,14.906,15.071,750345,0
2016-01-13,15.094,15.232,14.79,14.9,812672,0
2016-01-14,14.937,15.103,14.79,14.835,756903,0
2016-01-15,14.651,14.775,14.531,14.752,834974,0
2016-01-19,14.835,15.149,14.77,15.112,626820,0
2016-01-20,14.32,14.642,14.217,14.632,9506063,0
2016-01-21,14.724,15.178,14.486,15.029,2431411,0
2016-01-22,15.094,15.518,15.001,15.445,1911374,0
2016-01-25,15.435,15.684,15.297,15.463,1329404,0
2016-01-26,15.713,15.83,15.528,15.796,1527396,0
2016-01-27,15.767,15.787,15.454,15.674,2129173,0
2016-01-28,15.713,15.923,15.421,15.508,1828295,0
2016-01-29,15.611,15.84,15.547,15.747,2967019,0
2016-02-01,15.722,15.961,15.591,15.888,1515982,0
2016-02-02,15.905,15.97,15.737,15.869,1933904,0
2016-02-03,15.952,16.118,15.805,16.108,960556,0
2016-02-04,16.081,16.146,15.869,16.108,915066,0
2016-02-05,16.118,16.118,15.933,15.961,1210500,0
2016-02-08,15.878,15.905,15.605,15.814,1810445,0
2016-02-09,15.655,15.704,15.066,15.139,2153552,0
2016-02-10,15.178,15.489,15.139,15.251,1005664,0
2016-02-11,15.047,15.222,14.762,15.112,719782,0
2016-02-12,15.158,15.297,14.993,15.232,768789,0
2016-02-16,15.426,15.556,15.329,15.508,639132,0
2016-02-17,15.601,15.805,15.435,15.48,968918,0
2016-02-18,15.538,15.704,15.343,15.371,1221928,0
2016-02-19,15.397,15.998,15.361,15.869,1749281,0
2016-02-22,15.998,16.091,15.73,15.952,1025765,0
2016-02-23,16.025,16.256,15.914,16.072,931970,0
2016-02-24,16.025,16.173,15.84,15.98,1152150,0
2016-02-25,16.098,16.449,16.025,16.357,883066,0
2016-02-26,16.357,16.459,16.2,16.247,1259613,0
2016-02-29,16.339,16.457,15.777,15.85,3854322,0
2016-03-01,15.988,16.282,15.988,16.063,1678546,0
2016-03-02,16.035,16.349,16.006,16.275,982343,0
2016-03-03,16.247,16.366,16.156,16.302,660522,0
2016-03-04,16.302,16.468,16.072,16.423,1251061,0
2016-03-07,16.375,16.56,16.292,16.459,1983973,0
2016-03-08,16.523,16.616,16.006,16.016,1526036,0
2016-03-09,16.025,16.449,16.025,16.182,880178,0
2016-03-10,16.275,16.487,15.942,15.97,835157,0
2016-03-11,16.108,16.292,16.011,16.091,1655498,0
2016-03-14,16.091,16.56,16.016,16.514,1441070,0
2016-03-15,16.413,16.708,16.413,16.58,973722,0
2016-03-16,16.542,16.938,16.449,16.829,1704406,0
2016-03-17,16.838,16.921,16.671,16.912,1197753,0
2016-03-18,16.995,16.995,16.551,16.781,3332186,0
2016-03-21,16.745,16.921,16.555,16.791,1061924,0
2016-03-22,16.689,16.975,16.689,16.846,1339304,0
2016-03-23,16.838,16.846,16.598,16.634,1145356,0
2016-03-24,16.625,16.929,16.57,16.829,850453,0
2016-03-28,16.82,16.874,16.616,16.855,603561,0
2016-03-29,16.838,17.437,16.777,17.4,1600362,0
2016-03-30,17.413,17.572,17.05,17.115,926907,0
2016-03-31,17.134,17.582,17.125,17.349,1415155,0
2016-04-01,17.293,17.462,17.115,17.134,982703,0
2016-04-04,17.162,17.488,17.096,17.368,873598,0
2016-04-05,17.321,17.413,17.209,17.237,1151588,0
2016-04-06,17.06,17.228,16.995,17.125,17034737,0
2016-04-07,17.115,17.311,17.021,17.087,2631066,0
2016-04-08,17.18,17.311,16.966,17.293,1482175,0
2016-04-11,17.339,17.507,17.274,17.349,2795294,0
2016-04-12,17.349,17.488,17.209,17.47,1276704,0
2016-04-13,17.507,17.507,17.004,17.218,1626157,0
2016-04-14,17.237,17.368,17.134,17.18,1000645,0
2016-04-15,17.171,17.311,17.074,17.274,2111987,0
2016-04-18,17.311,17.395,17.17,17.329,984013,0
2016-04-19,17.433,17.582,17.269,17.526,2969250,0
2016-04-20,17.498,17.591,17.031,17.05,2491723,0
2016-04-21,17.144,17.228,16.648,16.686,2175896,0
2016-04-22,16.77,17.04,16.686,16.863,1356424,0
2016-04-25,16.807,17.05,16.723,17.05,1263294,0
2016-04-26,17.079,17.302,16.891,17.05,1764219,0
2016-04-27,17.04,17.144,16.901,17.04,1550840,0
2016-04-28,16.901,17.265,16.853,17.087,1126588,0
2016-04-29,17.069,17.134,16.844,16.928,5581281,0
2016-05-02,17.021,17.308,16.956,17.125,1776015,0
2016-05-03,17.115,17.218,16.928,17.18,1833992,0
2016-05-04,17.105,17.741,17.096,17.629,2149217,0
2016-05-05,17.676,17.839,17.069,17.629,1738217,0
2016-05-06,17.685,18.128,17.591,18.039,2009681,0
2016-05-09,18.2,18.423,18.142,18.265,2231488,0
2016-05-10,18.299,18.442,18.096,18.115,1708929,0
2016-05-11,18.096,18.096,17.61,17.928,1025635,0
2016-05-12,17.918,17.949,17.732,17.787,1509751,0
2016-05-13,17.768,18.012,17.619,17.965,889597,0
2016-05-16,17.955,18.058,17.91,17.974,903194,0
2016-05-17,17.974,17.974,17.68,17.713,1128220,0
2016-05-18,17.713,17.768,17.339,17.498,863557,0
2016-05-19,17.507,17.507,17.209,17.378,958777,0
2016-05-20,17.423,17.545,17.368,17.526,1261713,0
2016-05-23,17.582,17.639,17.395,17.555,865966,0
2016-05-24,17.639,17.741,17.526,17.676,1009943,0
2016-05-25,17.676,17.703,17.358,17.507,1567739,0
2016-05-26,17.517,17.737,17.442,17.693,1069377,0
2016-05-27,17.685,17.853,17.564,17.787,958191,0
2016-05-31,17.787,17.807,17.591,17.732,1619504,0
2016-06-01,17.732,18.123,17.666,18.031,1930811,0
2016-06-02,18.021,18.235,17.89,18.216,1805023,0
2016-06-03,18.433,18.507,18.265,18.459,1457337,0
2016-06-06,18.459,18.555,17.965,18.115,2200178,0
2016-06-07,18.161,18.349,18.115,18.2,1077163,0
2016-06-08,18.207,18.284,18.077,18.216,2045706,0
2016-06-09,18.216,18.591,18.161,18.469,1834535,0
2016-06-10,18.451,18.591,18.433,18.553,958861,0
2016-06-13,18.675,18.913,18.61,18.637,1501503,0
2016-06-14,18.61,18.61,18.413,18.527,894286,0
2016-06-15,18.571,18.945,18.534,18.796,1002142,0
2016-06-16,18.796,18.908,18.712,18.899,1495665,0
2016-06-17,18.871,19.029,18.544,19.029,5170377,0
2016-06-20,19.039,19.198,18.917,18.983,1550351,0
2016-06-21,18.908,19.086,18.843,18.955,983405,0
2016-06-22,18.777,18.843,18.591,18.758,1218732,0
2016-06-23,18.805,19.011,18.787,18.861,1191729,0
2016-06-24,18.992,19.356,18.393,19.188,4981594,0
2016-06-27,19.178,19.572,18.885,19.533,2358285,0
2016-06-28,19.656,19.916,19.459,19.832,1532043,0
2016-06-29,19.851,19.945,19.572,19.711,1718641,0
2016-06-30,19.763,19.904,19.583,19.828,1013520,0
2016-07-01,19.886,20.188,19.828,20.008,811152,0
2016-07-05,20.103,20.217,20.018,20.083,1119777,0
2016-07-06,20.028,20.178,19.952,19.972,1160952,0
2016-07-07,19.923,19.998,19.57,19.82,1152799,0
2016-07-08,19.867,20.207,19.744,20.188,1290193,0
2016-07-11,20.159,20.268,19.886,20.253,1291540,0
2016-07-12,20.253,20.253,19.896,19.923,1073069,0
2016-07-13,19.989,20.074,19.904,19.998,715981,0
2016-07-14,19.857,19.943,19.687,19.697,577003,0
2016-07-15,19.753,19.838,19.621,19.726,1000763,0
2016-07-18,19.763,20.008,19.726,19.801,1126717,0
2016-07-19,19.848,19.943,19.782,19.913,782973,0
2016-07-20,19.943,20.018,19.838,19.913,607109,0
2016-07-21,19.923,19.943,19.726,19.838,993113,0
2016-07-22,19.801,20.178,19.772,20.093,1092611,0
2016-07-25,20.103,20.178,19.838,19.877,1008958,0
2016-07-26,19.886,20.008,19.82,19.904,1129602,0
2016-07-27,19.857,19.886,19.659,19.867,654147,0
2016-07-28,19.801,20.338,19.753,20.292,1055264,0
2016-07-29,20.329,20.755,20.311,20.5,1025363,0
2016-08-01,20.471,20.537,20.282,20.432,850235,0
2016-08-02,20.348,20.507,20.217,20.273,1090487,0
2016-08-03,20.273,20.273,19.546,19.687,1923787,0
2016-08-04,19.848,19.979,19.772,19.877,1622758,0
2016-08-05,19.904,20.008,19.706,19.867,1107091,0
2016-08-08,19.886,19.886,19.451,19.489,1105411,0
2016-08-09,19.527,19.806,19.319,19.772,1013507,0
2016-08-10,19.857,20.051,19.82,20.018,775548,0
2016-08-11,20.113,20.188,19.697,19.82,645497,0
2016-08-12,19.962,20.414,19.886,20.168,1102966,0
2016-08-15,20.149,20.178,19.772,19.801,864427,0
2016-08-16,19.726,19.736,19.461,19.508,672621,0
2016-08-17,19.602,19.687,19.353,19.687,468152,0
2016-08-18,19.736,19.806,19.607,19.772,599378,0
2016-08-19,19.744,19.811,19.592,19.631,912793,0
2016-08-22,19.792,20.003,19.697,19.923,789906,0
2016-08-23,20.074,20.159,19.943,20.123,571711,0
2016-08-24,20.14,20.149,19.989,20.083,792559,0
2016-08-25,20.103,20.386,20.103,20.282,1131025,0
2016-08-26,20.32,20.324,19.677,19.744,2661462,0
2016-08-29,19.848,20.301,19.848,20.207,2099735,0
2016-08-30,20.168,20.235,19.917,20.168,657150,0
2016-08-31,20.123,20.273,19.904,20.207,1292895,0
2016-09-01,20.159,20.207,19.989,20.159,665251,0
2016-09-02,19.828,20.517,19.828,20.064,2196438,0
2016-09-06,20.074,20.602,19.998,20.546,1789192,0
2016-09-07,20.612,20.791,20.452,20.781,1146669,0
2016-09-08,20.631,20.687,20.481,20.507,1866465,0
2016-09-09,20.235,20.306,19.003,19.131,2694427,0
2016-09-12,19.017,19.334,18.999,19.253,1951760,0
2016-09-13,19.131,19.366,18.621,18.781,1519011,0
2016-09-14,18.838,18.98,18.725,18.781,1054269,0
2016-09-15,18.744,19.027,18.715,18.98,1041319,0
2016-09-16,18.951,19.207,18.847,19.149,3952139,0
2016-09-19,19.131,19.659,19.112,19.602,1167206,0
2016-09-20,19.736,19.857,19.602,19.801,1707828,0
2016-09-21,19.753,20.282,19.651,20.207,2325002,0
2016-09-22,20.405,20.602,20.377,20.556,1340738,0
2016-09-23,20.481,20.716,20.396,20.576,1508924,0
2016-09-26,20.576,20.651,20.442,20.546,786062,0
2016-09-27,20.566,20.585,20.207,20.301,1404248,0
2016-09-28,20.357,20.491,20.253,20.481,1265476,0
2016-09-29,20.386,20.612,20.038,20.432,1103114,0
2016-09-30,20.527,20.551,20.282,20.329,1149563,0
2016-10-03,20.244,20.244,19.677,19.838,1009857,0
2016-10-04,19.796,19.796,19.281,19.404,1268181,0
2016-10-05,19.482,19.576,18.679,18.717,1270778,0
2016-10-06,18.603,18.755,18.174,18.727,1822202,0
2016-10-07,18.794,19.09,18.574,18.755,1382769,0
2016-10-10,18.727,18.999,18.679,18.908,1297439,0
2016-10-11,18.832,19.013,18.708,18.755,701091,0
2016-10-12,18.794,19.07,18.675,19.032,606497,0
2016-10-13,19.032,19.467,19.032,19.376,831507,0
2016-10-14,19.271,19.462,19.042,19.232,572622,0
2016-10-17,19.242,19.585,19.223,19.281,688444,0
2016-10-18,19.386,19.644,19.309,19.528,646612,0
2016-10-19,19.538,19.614,19.328,19.357,736033,0
2016-10-20,19.337,19.457,19.252,19.404,470375,0
2016-10-21,19.29,19.573,19.29,19.462,587097,0
2016-10-24,19.558,19.73,19.472,19.594,428788,0
2016-10-25,19.528,19.634,19.399,19.576,554631,0
2016-10-26,19.452,19.452,19.004,19.042,654098,0
2016-10-27,18.937,18.946,18.518,18.545,1182612,0
2016-10-28,18.574,18.67,18.397,18.508,1374333,0
2016-10-31,18.565,18.937,18.457,18.86,1834772,0
2016-11-01,18.698,18.851,18.336,18.375,1151498,0
2016-11-02,18.612,18.689,17.649,17.649,1310423,0
2016-11-03,17.43,17.561,17.21,17.324,1238711,0
2016-11-04,17.391,17.764,17.287,17.696,1232084,0
2016-11-07,18.336,18.488,18.009,18.28,1210409,0
2016-11-08,18.289,18.356,18.031,18.26,810873,0
2016-11-09,17.754,17.849,17.258,17.287,2004290,0
2016-11-10,17.344,17.525,16.332,16.667,2779211,0
2016-11-11,16.619,17.239,16.619,16.942,2934802,0
2016-11-14,16.856,17.296,16.695,17.258,1529693,0
2016-11-15,17.353,17.602,17.01,17.095,1029623,0
2016-11-16,17.114,17.263,17.01,17.163,1155773,0
2016-11-17,17.239,17.41,16.992,17.018,858450,0
2016-11-18,17.095,17.2,16.916,17.124,756380,0
2016-11-21,17.181,17.353,17.086,17.172,793545,0
2016-11-22,17.267,17.41,17.181,17.324,1309565,0
2016-11-23,17.086,17.477,17.078,17.468,1138304,0
2016-11-25,17.516,17.878,17.496,17.64,659771,0
2016-11-28,17.726,17.917,17.486,17.516,974000,0
2016-11-29,17.496,17.773,17.496,17.678,1151483,0
2016-11-30,17.373,17.415,17.114,17.287,1226831,0
2016-12-01,17.078,17.154,16.485,16.753,1547096,0
2016-12-02,16.962,17.258,16.806,16.972,1462371,0
2016-12-05,16.962,17.158,16.829,17.104,1002840,0
2016-12-06,17.163,17.334,17.134,17.248,738330,0
2016-12-07,17.363,17.735,17.363,17.696,778160,0
2016-12-08,17.401,18.049,17.401,17.973,932575,0
2016-12-09,17.926,18.23,17.792,18.04,885365,0
2016-12-12,17.954,18.164,17.935,18.088,650530,0
2016-12-13,18.184,18.211,17.84,18.031,749505,0
2016-12-14,18.078,18.078,17.401,17.42,778957,0
2016-12-15,17.373,17.554,17.134,17.191,924917,0
2016-12-16,17.41,17.611,17.239,17.602,2012086,0
2016-12-19,17.773,18.211,17.742,18.021,926781,0
2016-12-20,17.935,18.164,17.764,17.926,834405,0
2016-12-21,17.935,18.207,17.615,17.64,1087849,0
2016-12-22,17.572,17.64,17.306,17.496,857007,0
2016-12-23,17.602,17.711,17.506,17.62,645734,0
2016-12-27,17.62,17.831,17.54,17.745,706048,0
2016-12-28,17.754,17.792,17.468,17.602,527504,0
2016-12-29,17.63,17.945,17.544,17.935,802013,0
2016-12-30,17.973,18.24,17.897,18.088,1522938,0
2017-01-03,18.18,18.267,17.971,18.093,953507,0
2017-01-04,18.131,18.469,18.054,18.411,1039128,0
2017-01-05,18.354,18.508,18.227,18.451,792853,0
2017-01-06,18.364,18.474,18.227,18.267,1398775,0
2017-01-09,18.391,18.391,18.064,18.073,1441701,0
2017-01-10,18.073,18.112,17.919,17.938,1023881,0
2017-01-11,17.967,18.034,17.833,17.87,1088173,0
2017-01-12,18.006,18.131,17.823,18.131,941427,0
2017-01-13,18.103,18.261,18.025,18.121,599381,0
2017-01-17,18.257,18.44,18.16,18.382,1045624,0
2017-01-18,18.344,18.498,18.287,18.364,1026709,0
2017-01-19,18.227,18.227,17.996,18.073,1073888,0
2017-01-20,18.034,18.314,18.029,18.121,811135,0
2017-01-23,18.324,18.382,18.121,18.364,988801,0
2017-01-24,18.344,18.459,18.227,18.354,740569,0
2017-01-25,18.304,18.436,18.18,18.2,1018403,0
2017-01-26,18.2,18.287,18.03,18.054,634582,0
2017-01-27,18.17,18.17,17.823,17.967,690725,0
2017-01-30,17.919,17.971,17.755,17.842,716680,0
2017-01-31,17.89,18.112,17.861,17.91,935045,0
2017-02-01,17.842,18.054,17.562,17.581,766455,0
2017-02-02,17.716,18.064,17.619,18.006,985483,0
2017-02-03,18.18,18.277,17.987,18.112,576299,0
2017-02-06,18.16,18.204,17.996,18.044,541836,0
2017-02-07,18.064,18.155,17.996,18.025,795335,0
2017-02-08,18.17,18.218,18.025,18.121,587138,0
2017-02-09,18.044,18.247,17.957,18.15,507529,0
2017-02-10,18.064,18.411,18.006,18.391,467955,0
2017-02-13,18.401,18.479,18.267,18.421,600916,0
2017-02-14,18.382,18.401,18.134,18.218,594970,0
2017-02-15,18.054,18.277,17.987,18.257,728924,0
2017-02-16,18.247,18.72,18.247,18.663,822823,0
2017-02-17,18.875,18.875,18.421,18.73,1039225,0
2017-02-21,18.711,18.933,18.614,18.913,821436,0
2017-02-22,18.952,19.067,18.875,19,678263,0
2017-02-23,19.144,19.246,18.817,19.222,1009024,0
2017-02-24,19.126,19.425,18.672,19.396,1504131,0
2017-02-27,19.396,19.492,19.174,19.396,1082957,0
2017-02-28,19.367,19.464,19.222,19.231,821953,0
2017-03-01,19.067,19.387,18.964,19.107,1267209,0
2017-03-02,19.087,19.266,19.015,19.107,659031,0
2017-03-03,19.107,19.117,18.855,19.117,605770,0
2017-03-06,19.02,19.087,18.836,18.962,801782,0
2017-03-07,18.885,19.02,18.817,18.942,729697,0
2017-03-08,18.836,18.836,18.411,18.421,706705,0
2017-03-09,18.364,18.518,18.054,18.131,755662,0
2017-03-10,18.334,18.508,18.073,18.247,888694,0
2017-03-13,18.247,18.421,18.2,18.247,959814,0
2017-03-14,17.591,17.833,17.552,17.774,10703182,0
2017-03-15,17.746,18.2,17.726,18.131,2961357,0
2017-03-16,18.083,18.339,18.054,18.16,2540077,0
2017-03-17,18.208,18.382,18.103,18.364,1599731,0
2017-03-20,18.334,18.431,18.16,18.237,1885820,0
2017-03-21,18.334,18.382,18.044,18.2,2462543,0
2017-03-22,18.304,18.421,18.083,18.411,2071359,0
2017-03-23,18.411,18.836,18.287,18.624,1499590,0
2017-03-24,18.72,18.875,18.614,18.788,1629122,0
2017-03-27,18.788,19.039,18.763,18.885,1743098,0
2017-03-28,18.904,19.067,18.715,19.067,1932895,0
2017-03-29,19.049,19.136,18.942,19.077,1123809,0
2017-03-30,19.029,19.107,18.865,19.087,1447907,0
2017-03-31,19.154,19.295,19.077,19.184,3370696,0
2017-04-03,19.403,19.501,19.272,19.355,1993663,0
2017-04-04,19.305,19.394,19.071,19.139,1396311,0
2017-04-05,19.101,19.257,19.023,19.081,2101952,0
2017-04-06,19.071,19.296,19.003,19.189,2917293,0
2017-04-07,19.287,19.506,19.227,19.491,1731167,0
2017-04-10,19.53,19.618,19.442,19.56,1238552,0
2017-04-11,19.638,19.745,19.55,19.716,1028597,0
2017-04-12,19.726,19.755,19.52,19.618,1690739,0
2017-04-13,19.686,19.755,19.423,19.511,1718121,0
2017-04-17,19.54,19.784,19.53,19.755,1454947,0
2017-04-18,19.736,19.911,19.726,19.882,987347,0
2017-04-19,19.872,19.979,19.814,19.853,1157433,0
2017-04-20,19.862,19.921,19.745,19.843,1019407,0
2017-04-21,19.872,19.911,19.784,19.833,1075254,0
2017-04-24,19.901,19.931,19.287,19.511,1387114,0
2017-04-25,19.52,19.716,19.482,19.638,1364962,0
2017-04-26,19.56,19.608,19.403,19.433,1162488,0
2017-04-27,19.433,19.56,19.364,19.403,689614,0
2017-04-28,19.355,19.374,19.087,19.179,895809,0
2017-05-01,19.169,19.296,19.042,19.169,1231592,0
2017-05-02,19.149,19.179,18.735,18.798,1648131,0
2017-05-03,19.139,19.169,18.387,18.583,1629653,0
2017-05-04,18.427,18.622,18.309,18.564,1806043,0
2017-05-05,18.603,18.828,18.564,18.818,1063847,0
2017-05-08,18.768,18.896,18.603,18.758,1364536,0
2017-05-09,18.74,18.828,18.532,18.622,1096255,0
2017-05-10,18.632,18.944,18.607,18.886,1397165,0
2017-05-11,18.828,19.179,18.68,19.101,1505672,0
2017-05-12,19.139,19.452,19.091,19.325,3017361,0
2017-05-15,19.335,19.799,19.335,19.55,1586042,0
2017-05-16,19.55,19.589,19.345,19.413,889780,0
2017-05-17,19.482,19.668,19.428,19.482,2266070,0
2017-05-18,19.53,19.755,19.325,19.696,2691243,0
2017-05-19,19.686,19.97,19.58,19.911,1570817,0
2017-05-22,19.911,20.107,19.872,20.039,1364406,0
2017-05-23,20.145,20.273,20.057,20.067,1404905,0
2017-05-24,20.087,20.287,20.029,20.087,1068261,0
2017-05-25,20.135,20.282,19.941,19.999,1501099,0
2017-05-26,20.057,20.067,19.668,19.774,594702,0
2017-05-30,19.736,19.931,19.628,19.736,733319,0
2017-05-31,19.774,19.921,19.755,19.862,1631734,0
2017-06-01,19.853,20.233,19.764,20.145,1514892,0
2017-06-02,20.331,20.581,20.263,20.488,1170233,0
2017-06-05,20.39,20.516,20.302,20.448,1304017,0
2017-06-06,20.478,20.478,20.223,20.253,1605056,0
2017-06-07,20.273,20.38,20.204,20.233,638578,0
2017-06-08,20.263,20.263,19.931,20.117,836418,0
2017-06-09,20.087,20.321,19.979,20.243,1804547,0
2017-06-12,20.243,20.624,20.223,20.594,1377712,0
2017-06-13,20.566,20.594,20.39,20.506,1076919,0
2017-06-14,20.654,20.844,20.395,20.497,1370253,0
2017-06-15,20.36,20.634,20.331,20.556,1303105,0
2017-06-16,20.488,20.732,20.478,20.722,1854060,0
2017-06-19,20.644,20.8,20.614,20.751,1107437,0
2017-06-20,20.78,20.887,20.634,20.79,1110878,0
2017-06-21,20.79,20.917,20.732,20.878,1174910,0
2017-06-22,20.868,21.21,20.829,21.005,1942072,0
2017-06-23,21.035,21.278,20.995,21.132,1736526,0
2017-06-26,21.239,21.298,21.035,21.288,1267665,0
2017-06-27,21.22,21.337,20.975,21.015,1441194,0
2017-06-28,21.044,21.21,20.907,21.093,2641636,0
2017-06-29,20.145,20.195,19.474,19.533,13394752,0
2017-06-30,19.681,20.047,19.662,19.879,4973211,0
2017-07-03,19.938,20.145,19.918,20.037,3061261,0
2017-07-05,20.037,20.066,19.76,19.898,5263749,0
2017-07-06,19.859,19.879,19.02,19.079,3086467,0
2017-07-07,18.813,18.971,18.536,18.773,4683163,0
2017-07-10,18.793,18.813,18.171,18.181,3833506,0
2017-07-11,18.171,18.181,17.875,18.063,3324069,0
2017-07-12,18.23,18.418,18.151,18.29,3499826,0
2017-07-13,18.487,18.517,18.23,18.28,2908424,0
2017-07-14,18.398,18.487,18.309,18.369,2086317,0
2017-07-17,18.24,18.438,18.24,18.398,1956681,0
2017-07-18,18.388,18.398,18.171,18.181,2704099,0
2017-07-19,18.211,18.546,18.181,18.477,1586491,0
2017-07-20,18.517,18.61,18.408,18.418,2054205,0
2017-07-21,18.596,18.596,18.221,18.428,1509207,0
2017-07-24,18.477,18.477,18.23,18.329,1978889,0
2017-07-25,18.26,18.339,18.122,18.299,2452427,0
2017-07-26,18.25,18.378,18.102,18.26,1381548,0
2017-07-27,18.201,18.369,18.082,18.25,1267321,0
2017-07-28,18.299,18.299,18.102,18.221,1663337,0
2017-07-31,18.24,18.428,18.132,18.378,1746295,0
2017-08-01,18.408,18.467,18.087,18.201,1928575,0
2017-08-02,18.142,18.216,17.826,17.994,1861466,0
2017-08-03,17.826,18.25,17.766,18.181,1739754,0
2017-08-04,18.072,18.221,17.949,18.053,803063,0
2017-08-07,18.072,18.082,17.944,18.033,1651714,0
2017-08-08,18.003,18.038,17.786,17.796,1653118,0
2017-08-09,17.766,17.855,17.589,17.836,2027897,0
2017-08-10,17.836,17.841,17.604,17.707,1573645,0
2017-08-11,17.539,17.776,17.51,17.688,1056588,0
2017-08-14,17.766,18.038,17.727,18.003,1095276,0
2017-08-15,17.974,17.974,17.727,17.855,1178466,0
2017-08-16,17.766,17.994,17.609,17.875,2293285,0
2017-08-17,17.786,18.013,17.747,17.944,1414947,0
2017-08-18,17.816,17.905,17.579,17.707,1261772,0
2017-08-21,17.826,17.934,17.747,17.915,1380903,0
2017-08-22,17.954,18.043,17.806,17.944,1143862,0
2017-08-23,17.944,18.102,17.855,17.994,593065,0
2017-08-24,17.994,18.27,17.994,18.151,1122999,0
2017-08-25,18.221,18.28,18.092,18.171,740827,0
2017-08-28,18.151,18.211,17.994,18.092,823461,0
2017-08-29,18.142,18.221,17.974,18.013,935370,0
2017-08-30,17.994,18.181,17.855,18.161,2036403,0
2017-08-31,18.26,18.536,18.171,18.487,1281091,0
2017-09-01,18.487,18.546,18.388,18.428,720920,0
2017-09-05,18.467,18.556,18.378,18.536,948142,0
2017-09-06,18.556,18.645,18.497,18.527,1202000,0
2017-09-07,18.586,18.665,18.507,18.615,607486,0
2017-09-08,18.596,18.724,18.556,18.615,728259,0
2017-09-11,18.556,18.818,18.556,18.684,905486,0
2017-09-12,18.625,18.717,18.295,18.329,998794,0
2017-09-13,18.329,18.359,18.201,18.24,940861,0
2017-09-14,18.26,18.339,18.099,18.329,1454783,0
2017-09-15,18.398,18.546,18.186,18.497,1819326,0
2017-09-18,18.477,18.522,18.393,18.448,1064554,0
2017-09-19,18.477,18.507,18.171,18.26,860876,0
2017-09-20,18.29,18.359,18.003,18.053,1230699,0
2017-09-21,18.063,18.132,17.964,18.003,994081,0
2017-09-22,18.23,18.23,17.786,17.826,1349257,0
2017-09-25,17.796,17.865,17.737,17.786,1280280,0
2017-09-26,17.747,17.766,17.618,17.638,1256602,0
2017-09-27,17.549,17.609,17.155,17.263,2731276,0
2017-09-28,17.253,17.564,17.224,17.559,1400838,0
2017-09-29,17.49,17.673,17.47,17.5,1703518,0
2017-10-02,17.57,17.62,17.45,17.56,1467002,0
2017-10-03,17.55,17.695,17.5,17.61,1160707,0
2017-10-04,17.66,17.72,17.525,17.6,1134839,0
2017-10-05,17.65,17.77,17.6,17.61,2445801,0
2017-10-06,17.53,17.74,17.34,17.67,1208063,0
2017-10-09,17.67,17.81,17.66,17.67,900349,0
2017-10-10,17.67,17.73,17.54,17.65,824636,0
2017-10-11,17.68,17.76,17.61,17.63,911964,0
2017-10-12,17.87,18.08,17.66,18.05,1538792,0
2017-10-13,18.12,18.17,17.915,18.08,1427964,0
2017-10-16,18.09,18.09,17.884,18.02,722458,0
2017-10-17,17.97,18.1,17.95,18.06,636002,0
2017-10-18,18.02,18.12,17.91,17.97,871607,0
2017-10-19,18.06,18.06,17.81,17.82,709607,0
2017-10-20,17.87,17.95,17.7334,17.93,685441,0
2017-10-23,17.94,17.99,17.79,17.82,576833,0
2017-10-24,17.82,17.84,17.49,17.49,965761,0
2017-10-25,17.34,17.555,17.27,17.42,1113089,0
2017-10-26,17.49,17.55,17.29,17.3,1210807,0
2017-10-27,17.33,17.57,17.3,17.51,1326273,0
2017-10-30,17.45,17.5753,17.43,17.49,889520,0
2017-10-31,17.5,17.5,17.265,17.38,1309745,0
2017-11-01,17.35,17.44,17.27,17.38,1138729,0
2017-11-02,17.45,17.67,17.385,17.52,1988960,0
2017-11-03,17.25,17.7,17.25,17.34,1332975,0
2017-11-06,17.73,17.86,17.5325,17.6,1657338,0
2017-11-07,17.6,17.68,17.5,17.68,1752397,0
2017-11-08,17.68,18.07,17.65,18.01,1760230,0
2017-11-09,18.01,18.18,18.01,18.09,1192203,0
2017-11-10,17.98,18.325,17.96,18.29,1161018,0
