Date,Open,High,Low,Close,Volume,OpenInt
2013-06-26,14.942,15.019,14.942,14.959,321151,0
2013-06-27,15.019,15.054,14.951,15.054,45909,0
2013-06-28,15.141,15.32,15.141,15.18,22505,0
2013-07-01,15.048,15.309,15.005,15.235,34093,0
2013-07-02,15.315,16.247,14.951,15.443,63200,0
2013-07-03,15.243,15.301,15.101,15.243,10840,0
2013-07-05,15.392,15.392,15.228,15.235,3094,0
2013-07-08,15.175,15.315,15.175,15.243,12960,0
2013-07-09,15.392,15.392,15.204,15.386,13581,0
2013-07-10,15.392,15.392,15.301,15.36,7224,0
2013-07-11,15.296,15.386,15.258,15.282,8224,0
2013-07-12,15.386,15.386,15.167,15.196,5772,0
2013-07-15,15.368,15.368,15.101,15.368,18724,0
2013-07-16,15.351,15.368,15.101,15.36,23238,0
2013-07-17,15.181,15.36,15.145,15.315,17732,0
2013-07-18,15.301,15.392,15.282,15.392,42952,0
2013-07-19,15.392,15.392,15.243,15.344,8934,0
2013-07-22,15.315,15.315,15.048,15.067,28217,0
2013-07-23,15.153,15.167,14.942,14.942,46417,0
2013-07-24,14.988,14.988,14.942,14.959,11085,0
2013-07-25,14.942,14.981,14.942,14.942,27570,0
2013-07-26,15.048,15.061,14.942,14.942,22622,0
2013-07-29,14.942,14.973,14.942,14.942,109578,0
2013-07-30,14.942,14.981,14.942,14.973,44941,0
2013-07-31,15.243,15.243,14.966,14.973,33043,0
2013-08-01,15.067,15.084,14.942,15.061,38161,0
2013-08-02,15.243,15.243,14.988,15.228,86593,0
2013-08-05,15.054,15.335,14.951,14.959,47052,0
2013-08-06,14.966,15.054,14.966,15.019,27054,0
2013-08-07,14.942,14.997,14.942,14.942,24489,0
2013-08-08,14.951,14.988,14.942,14.942,10767,0
2013-08-09,14.942,15.167,14.942,14.973,32905,0
2013-08-12,14.91,14.91,14.57,14.792,68222,0
2013-08-13,14.877,14.877,14.61,14.749,17166,0
2013-08-14,14.719,14.817,14.57,14.578,34562,0
2013-08-15,14.532,14.757,14.347,14.719,49680,0
2013-08-16,14.584,14.712,14.57,14.601,11030,0
2013-08-19,14.584,15.013,14.584,14.687,17188,0
2013-08-20,14.681,14.868,14.681,14.681,8940,0
2013-08-21,14.875,14.875,14.302,14.31,32473,0
2013-08-22,14.648,14.648,14.386,14.386,13008,0
2013-08-23,14.575,14.575,14.386,14.568,9143,0
2013-08-26,14.56,14.642,14.394,14.528,10634,0
2013-08-27,14.349,14.614,14.324,14.432,17723,0
2013-08-28,14.607,14.821,14.51,14.56,11778,0
2013-08-29,14.357,14.502,14.349,14.462,9940,0
2013-08-30,14.535,14.545,14.462,14.545,4151,0
2013-09-03,14.581,14.581,14.183,14.318,29871,0
2013-09-04,14.273,14.462,13.785,13.973,55027,0
2013-09-05,13.896,14.009,13.896,13.987,6071,0
2013-09-06,13.802,13.81,13.665,13.665,12113,0
2013-09-09,13.741,13.768,13.636,13.636,9852,0
2013-09-10,13.566,13.566,13.255,13.493,85595,0
2013-09-11,13.485,13.597,13.358,13.417,40944,0
2013-09-12,13.329,13.422,13.265,13.273,66094,0
2013-09-13,13.255,13.517,13.255,13.517,14891,0
2013-09-16,13.444,13.702,13.436,13.657,18986,0
2013-09-17,13.671,13.708,13.372,13.417,23106,0
2013-09-18,13.38,13.966,13.38,13.966,80549,0
2013-09-19,14.04,14.16,13.617,13.886,41239,0
2013-09-20,13.971,13.979,13.488,13.534,31587,0
2013-09-23,13.576,13.623,13.488,13.6,48493,0
2013-09-24,13.57,13.674,13.471,13.646,18395,0
2013-09-25,13.404,13.669,13.382,13.6,41768,0
2013-09-26,13.431,13.608,13.412,13.556,8277,0
2013-09-27,13.447,13.662,13.447,13.608,11993,0
2013-09-30,13.496,13.592,13.078,13.541,94169,0
2013-10-01,13.36,13.623,13.305,13.608,16285,0
2013-10-02,13.623,13.829,13.521,13.829,10324,0
2013-10-03,13.774,13.774,13.64,13.64,24945,0
2013-10-04,13.608,13.766,13.584,13.662,17598,0
2013-10-07,13.521,13.774,13.521,13.738,13952,0
2013-10-08,13.791,13.862,13.745,13.745,16221,0
2013-10-09,13.745,13.835,13.745,13.745,8474,0
2013-10-10,13.745,13.815,13.745,13.766,10529,0
2013-10-11,13.745,13.823,13.42,13.513,46066,0
2013-10-14,13.471,13.479,13.258,13.44,14898,0
2013-10-15,13.382,13.556,13.314,13.556,22807,0
2013-10-16,13.453,13.57,13.447,13.479,13516,0
2013-10-17,13.346,13.55,13.314,13.44,64932,0
2013-10-18,13.504,13.57,13.44,13.44,20518,0
2013-10-21,13.462,13.632,13.412,13.412,26142,0
2013-10-22,13.463,13.675,13.463,13.497,19866,0
2013-10-23,13.55,13.819,13.472,13.819,19338,0
2013-10-24,13.81,14.065,13.593,13.593,56088,0
2013-10-25,13.785,13.785,13.593,13.648,35769,0
2013-10-28,13.67,13.706,13.542,13.57,89553,0
2013-10-29,13.67,13.701,13.602,13.634,16919,0
2013-10-30,13.593,13.701,13.562,13.61,43865,0
2013-10-31,13.542,13.675,13.535,13.675,43190,0
2013-11-01,13.634,13.701,13.577,13.67,32391,0
2013-11-04,13.617,13.801,13.577,13.706,49285,0
2013-11-05,13.843,13.843,13.655,13.785,21512,0
2013-11-06,13.777,13.785,13.715,13.785,55106,0
2013-11-07,13.785,13.889,13.683,13.768,42932,0
2013-11-08,13.715,13.831,13.663,13.723,61868,0
2013-11-11,13.625,13.801,13.625,13.706,67313,0
2013-11-12,13.768,13.768,13.586,13.692,73517,0
2013-11-13,13.577,13.755,13.577,13.67,77477,0
2013-11-14,13.723,13.793,13.593,13.602,55489,0
2013-11-15,13.663,13.74,13.61,13.617,48212,0
2013-11-18,13.663,13.715,13.586,13.663,48525,0
2013-11-19,13.663,13.663,13.602,13.663,43582,0
2013-11-20,13.701,13.724,13.642,13.701,42130,0
2013-11-21,13.648,13.716,13.593,13.648,73018,0
2013-11-22,13.61,13.684,13.593,13.676,68433,0
2013-11-25,13.898,13.898,13.61,13.656,71151,0
2013-11-26,13.701,13.724,13.648,13.663,59955,0
2013-11-27,13.642,13.724,13.562,13.642,40353,0
2013-11-29,13.663,13.67,13.617,13.67,19169,0
2013-12-02,13.676,13.778,13.625,13.676,30003,0
2013-12-03,13.768,14.116,13.625,13.882,99142,0
2013-12-04,13.786,13.934,13.762,13.825,75176,0
2013-12-05,13.748,13.803,13.617,13.656,61874,0
2013-12-06,13.74,13.748,13.634,13.648,53084,0
2013-12-09,13.656,13.693,13.586,13.642,101168,0
2013-12-10,13.617,13.81,13.602,13.684,129805,0
2013-12-11,13.617,13.734,13.617,13.716,65999,0
2013-12-12,13.648,13.786,13.625,13.734,55531,0
2013-12-13,13.676,13.778,13.656,13.74,28503,0
2013-12-16,13.701,13.755,13.656,13.716,57833,0
2013-12-17,13.67,13.755,13.642,13.716,112972,0
2013-12-18,13.663,13.768,13.642,13.724,147887,0
2013-12-19,13.67,13.768,13.663,13.716,117027,0
2013-12-20,13.748,13.787,13.707,13.748,156883,0
2013-12-23,13.748,13.955,13.734,13.846,137774,0
2013-12-24,13.899,13.971,13.834,13.964,22154,0
2013-12-26,13.985,13.985,13.846,13.936,59893,0
2013-12-27,13.859,14.111,13.859,14,40146,0
2013-12-30,13.971,14.124,13.778,13.985,162608,0
2013-12-31,13.979,14.187,13.852,14.015,128427,0
2014-01-02,14.053,14.212,14.015,14.053,22621,0
2014-01-03,14.292,14.292,14,14.053,30690,0
2014-01-06,14.147,14.147,13.917,13.936,32703,0
2014-01-07,13.995,14,13.927,13.971,38010,0
2014-01-08,13.971,14.053,13.971,14,29715,0
2014-01-09,14.093,14.124,14.007,14.111,11763,0
2014-01-10,14.124,14.271,13.995,14.157,41343,0
2014-01-13,14.132,14.212,14.042,14.162,23580,0
2014-01-14,14.249,14.249,14.17,14.177,26829,0
2014-01-15,14.196,14.249,14.147,14.162,68805,0
2014-01-16,14.219,14.249,14.162,14.226,17674,0
2014-01-17,14.212,14.271,14.162,14.212,33202,0
2014-01-21,14.187,14.479,14.14,14.212,29495,0
2014-01-22,14.14,14.284,14.14,14.187,54952,0
2014-01-23,14.177,14.235,14.177,14.235,30512,0
2014-01-24,14.203,14.212,14.024,14.132,60920,0
2014-01-27,15.238,15.238,14.093,14.111,19667,0
2014-01-28,14.063,14.147,14.024,14.102,38443,0
2014-01-29,14.015,14.069,14.007,14.024,27442,0
2014-01-30,13.985,14.111,13.964,13.985,16494,0
2014-01-31,13.985,13.995,13.971,13.985,11189,0
2014-02-03,13.971,14.17,13.964,14.093,17544,0
2014-02-04,14.042,14.102,13.941,14.034,19943,0
2014-02-05,13.955,14.034,13.955,13.985,23968,0
2014-02-06,13.955,14.085,13.955,13.985,20410,0
2014-02-07,14.024,14.063,13.995,14.015,13217,0
2014-02-10,14,14.053,13.985,14,16231,0
2014-02-11,14.007,14.069,13.979,14.015,44883,0
2014-02-12,14,14.119,14,14.069,8604,0
2014-02-13,14.053,14.063,13.941,13.995,33065,0
2014-02-14,13.985,14.053,13.985,14.053,14823,0
2014-02-18,14.015,14.119,13.985,14.111,19879,0
2014-02-19,14.106,14.121,13.937,14.018,43302,0
2014-02-20,14.028,14.065,14.018,14.036,44817,0
2014-02-21,13.988,14.057,13.988,14.057,34420,0
2014-02-24,13.988,14.065,13.988,14.048,28780,0
2014-02-25,14.097,14.097,14.01,14.044,8513,0
2014-02-26,14.079,14.079,14.018,14.057,4610,0
2014-02-27,14.079,14.079,14.01,14.072,13998,0
2014-02-28,14.027,14.114,14.003,14.073,13327,0
2014-03-03,14.028,14.106,14.028,14.048,9423,0
2014-03-04,14.036,14.097,13.996,14.079,48662,0
2014-03-05,14.044,14.106,14.036,14.097,16474,0
2014-03-06,14.072,14.097,14.036,14.088,24864,0
2014-03-07,14.057,14.106,14.036,14.072,8165,0
2014-03-10,14.065,14.106,14.065,14.106,14778,0
2014-03-11,14.065,14.114,14.003,14.018,28820,0
2014-03-12,14.018,14.073,14.01,14.065,17931,0
2014-03-13,14.018,14.126,14.018,14.121,34103,0
2014-03-14,14.136,14.191,14.106,14.172,35917,0
2014-03-17,14.136,14.191,14.065,14.142,19956,0
2014-03-18,14.16,14.16,14.027,14.114,33639,0
2014-03-19,14.097,14.497,14.097,14.282,77173,0
2014-03-20,14.13,14.292,14.13,14.277,68829,0
2014-03-21,14.271,14.364,14.271,14.301,23515,0
2014-03-24,14.301,14.301,14.138,14.218,65596,0
2014-03-25,14.218,14.218,14.124,14.202,31570,0
2014-03-26,14.218,14.292,14.169,14.256,26142,0
2014-03-27,14.202,14.324,14.202,14.31,51219,0
2014-03-28,14.351,14.351,14.242,14.265,6584,0
2014-03-31,14.202,14.256,14.196,14.249,41108,0
2014-04-01,14.196,14.292,14.186,14.218,86244,0
2014-04-02,14.277,14.292,14.186,14.242,72446,0
2014-04-03,14.242,14.318,14.234,14.234,40477,0
2014-04-04,14.196,14.364,14.196,14.226,85273,0
2014-04-07,14.265,14.364,14.186,14.196,67946,0
2014-04-08,14.169,14.277,14.145,14.176,67107,0
2014-04-09,14.186,14.31,14.169,14.169,11861,0
2014-04-10,14.186,14.249,14.1,14.1,59667,0
2014-04-11,14.083,14.145,14.006,14.021,100433,0
2014-04-14,14.039,14.1,13.998,14.013,42923,0
2014-04-15,14.021,14.091,13.823,13.922,80863,0
2014-04-16,13.945,14.044,13.931,13.975,61499,0
2014-04-17,13.975,14.013,13.968,13.975,33095,0
2014-04-21,14,14.23,13.985,14.046,36935,0
2014-04-22,14.015,14.087,13.978,14.046,42075,0
2014-04-23,14.046,14.134,14.046,14.113,47855,0
2014-04-24,14.095,14.141,14.064,14.087,36470,0
2014-04-25,14.125,14.18,14.07,14.141,9780,0
2014-04-28,14.158,14.158,14.07,14.158,15837,0
2014-04-29,14.158,14.171,14.087,14.149,34278,0
2014-04-30,14.141,14.158,14.07,14.149,20062,0
2014-05-01,14.087,14.165,14.087,14.158,18932,0
2014-05-02,14.113,14.141,14.042,14.087,20036,0
2014-05-05,14.087,14.119,14.077,14.077,11443,0
2014-05-06,14.141,14.141,14,14.046,58144,0
2014-05-07,14,14.113,14,14.046,53310,0
2014-05-08,14.034,14.077,14.034,14.054,13347,0
2014-05-09,14.015,14.046,14.015,14.046,16789,0
2014-05-12,14,14.077,14,14.046,36068,0
2014-05-13,14.07,14.104,14.054,14.104,11838,0
2014-05-14,14.113,14.134,14.015,14.104,41686,0
2014-05-15,14.104,14.149,14.07,14.149,32635,0
2014-05-16,14.054,14.165,14.054,14.149,41888,0
2014-05-19,14.165,14.18,14.149,14.165,22421,0
2014-05-20,14.18,14.19,14.149,14.171,22502,0
2014-05-21,14.209,14.209,14.065,14.106,56037,0
2014-05-22,14.115,14.127,14.097,14.115,26367,0
2014-05-23,14.122,14.143,14.106,14.137,26252,0
2014-05-27,14.16,14.166,14.079,14.106,21041,0
2014-05-28,14.127,14.143,14.088,14.088,28900,0
2014-05-29,14.16,14.209,14.127,14.174,17758,0
2014-05-30,14.193,14.193,14.122,14.152,31224,0
2014-06-02,14.152,14.193,14.115,14.143,20862,0
2014-06-03,14.115,14.137,14.056,14.088,36134,0
2014-06-04,14.088,14.106,14.048,14.056,34384,0
2014-06-05,14.017,14.097,14.009,14.017,32873,0
2014-06-06,14.097,14.097,14.009,14.072,27158,0
2014-06-09,14.079,14.152,14.079,14.106,24011,0
2014-06-10,14.115,14.143,14.088,14.088,30442,0
2014-06-11,14.072,14.152,14.072,14.152,20495,0
2014-06-12,14.152,14.152,14.044,14.088,30971,0
2014-06-13,14.106,14.137,14.079,14.127,18310,0
2014-06-16,14.137,14.152,14.122,14.137,26572,0
2014-06-17,14.137,14.193,14.122,14.143,51150,0
2014-06-18,14.152,14.201,14.127,14.201,40505,0
2014-06-19,14.219,14.259,14.196,14.259,29935,0
2014-06-20,14.219,14.286,14.124,14.25,27378,0
2014-06-23,14.259,14.295,14.243,14.259,48849,0
2014-06-24,14.227,14.259,14.162,14.196,42131,0
2014-06-25,14.156,14.295,14.156,14.267,41466,0
2014-06-26,14.259,14.286,14.213,14.219,12747,0
2014-06-27,14.295,14.295,14.236,14.267,17187,0
2014-06-30,14.286,14.286,14.273,14.273,25259,0
2014-07-01,14.313,14.313,14.273,14.304,26145,0
2014-07-02,14.295,14.338,14.295,14.328,26875,0
2014-07-03,14.313,14.401,14.313,14.346,19750,0
2014-07-07,14.286,14.338,14.286,14.295,8093,0
2014-07-08,14.267,14.273,14.213,14.219,59085,0
2014-07-09,14.187,14.259,14.187,14.25,46398,0
2014-07-10,14.243,14.304,14.243,14.304,17033,0
2014-07-11,14.32,14.393,14.32,14.338,44765,0
2014-07-14,14.346,14.434,14.328,14.401,42396,0
2014-07-15,14.354,14.393,14.338,14.369,103525,0
2014-07-16,14.354,14.386,14.346,14.354,18490,0
2014-07-17,14.354,14.393,14.259,14.281,432874,0
2014-07-18,14.304,14.338,14.213,14.219,537725,0
2014-07-21,14.243,14.281,14.243,14.273,22115,0
2014-07-22,14.274,14.323,14.246,14.246,49926,0
2014-07-23,14.269,14.289,14.239,14.253,30120,0
2014-07-24,14.253,14.323,14.246,14.315,27629,0
2014-07-25,14.323,14.429,14.307,14.405,76823,0
2014-07-28,14.429,14.446,14.323,14.405,26598,0
2014-07-29,14.421,14.438,14.388,14.405,15446,0
2014-07-30,14.373,14.467,14.357,14.46,43597,0
2014-07-31,14.421,14.421,14.274,14.298,53618,0
2014-08-01,14.331,14.405,14.179,14.198,51939,0
2014-08-04,14.179,14.214,14.119,14.14,54744,0
2014-08-05,14.158,14.158,14.068,14.068,22153,0
2014-08-06,14.068,14.102,14.052,14.084,33222,0
2014-08-07,14.084,14.084,14.044,14.044,28152,0
2014-08-08,14.061,14.068,14.03,14.052,15863,0
2014-08-11,14.068,14.179,14.061,14.164,34670,0
2014-08-12,14.164,14.222,14.148,14.222,25514,0
2014-08-13,14.148,14.198,14.148,14.164,49505,0
2014-08-14,14.179,14.214,14.148,14.206,35603,0
2014-08-15,14.214,14.214,14.158,14.189,17386,0
2014-08-18,14.189,14.214,14.164,14.214,20242,0
2014-08-19,14.164,14.253,14.164,14.239,69044,0
2014-08-20,14.264,14.284,14.241,14.284,18056,0
2014-08-21,14.256,14.256,14.166,14.201,85563,0
2014-08-22,14.141,14.192,14.104,14.141,45444,0
2014-08-25,14.159,14.173,14.135,14.159,53040,0
2014-08-26,14.173,14.209,14.135,14.201,53033,0
2014-08-27,14.192,14.233,14.141,14.233,40410,0
2014-08-28,14.233,14.277,14.192,14.271,41893,0
2014-08-29,14.224,14.277,14.224,14.264,33898,0
2014-09-02,14.277,14.325,14.248,14.31,43821,0
2014-09-03,14.384,14.408,14.325,14.408,40310,0
2014-09-04,14.352,14.352,14.271,14.319,64936,0
2014-09-05,14.31,14.344,14.241,14.325,51676,0
2014-09-08,14.352,14.352,14.271,14.271,26967,0
2014-09-09,14.319,14.319,14.248,14.256,21388,0
2014-09-10,14.256,14.284,14.224,14.248,36007,0
2014-09-11,14.284,14.31,14.216,14.31,46871,0
2014-09-12,14.325,14.325,14.216,14.319,34899,0
2014-09-15,14.256,14.292,14.201,14.248,33347,0
2014-09-16,14.277,14.277,14.216,14.241,43909,0
2014-09-17,14.201,14.277,14.166,14.264,32035,0
2014-09-18,14.201,14.224,14.15,14.201,28844,0
2014-09-19,14.236,14.243,14.122,14.243,58603,0
2014-09-22,14.259,14.259,14.048,14.122,61430,0
2014-09-23,14,14.097,13.978,13.994,89596,0
2014-09-24,14.048,14.072,13.945,14,55148,0
2014-09-25,14.048,14.048,13.792,13.978,69946,0
2014-09-26,13.94,13.969,13.855,13.969,51316,0
2014-09-29,13.931,13.969,13.847,13.895,54224,0
2014-09-30,13.895,13.895,13.801,13.876,47638,0
2014-10-01,13.839,13.953,13.792,13.953,51965,0
2014-10-02,13.962,13.962,13.737,13.862,47852,0
2014-10-03,13.94,13.945,13.834,13.839,52298,0
2014-10-06,13.912,13.962,13.868,13.962,40778,0
2014-10-07,13.994,13.994,13.868,13.962,25203,0
2014-10-08,13.962,13.994,13.862,13.994,47565,0
2014-10-09,13.994,13.994,13.847,13.847,38890,0
2014-10-10,13.945,13.945,13.759,13.819,39337,0
2014-10-13,13.868,13.868,13.694,13.759,23875,0
2014-10-14,13.737,13.775,13.662,13.71,26089,0
2014-10-15,13.58,13.702,13.288,13.405,65057,0
2014-10-16,13.365,13.52,13.308,13.52,33155,0
2014-10-17,13.552,13.67,13.543,13.647,33118,0
2014-10-20,13.71,13.718,13.647,13.684,21139,0
2014-10-21,13.819,13.819,13.71,13.759,38842,0
2014-10-22,13.836,13.836,13.755,13.823,16245,0
2014-10-23,13.85,13.858,13.722,13.804,40078,0
2014-10-24,13.813,13.813,13.748,13.804,23572,0
2014-10-27,13.813,13.813,13.705,13.762,41304,0
2014-10-28,13.762,13.762,13.665,13.762,61743,0
2014-10-29,13.713,13.755,13.656,13.698,23239,0
2014-10-30,13.713,13.74,13.53,13.643,48028,0
2014-10-31,13.731,13.74,13.68,13.74,13792,0
2014-11-03,13.796,13.796,13.705,13.779,32472,0
2014-11-04,13.796,13.836,13.762,13.813,19899,0
2014-11-05,13.755,13.864,13.731,13.762,45524,0
2014-11-06,13.83,13.83,13.649,13.722,28383,0
2014-11-07,13.762,13.836,13.698,13.779,27003,0
2014-11-10,13.787,13.796,13.722,13.787,36459,0
2014-11-11,13.823,13.843,13.755,13.813,56429,0
2014-11-12,13.813,13.89,13.748,13.85,49075,0
2014-11-13,13.804,13.89,13.796,13.864,38510,0
2014-11-14,13.858,13.89,13.779,13.864,60844,0
2014-11-17,13.864,13.89,13.748,13.83,51968,0
2014-11-18,13.85,13.85,13.601,13.688,119960,0
2014-11-19,13.717,13.725,13.644,13.708,46781,0
2014-11-20,13.628,13.702,13.628,13.683,22916,0
2014-11-21,13.735,13.735,13.702,13.735,31028,0
2014-11-24,13.766,13.766,13.675,13.743,61216,0
2014-11-25,13.774,13.774,13.66,13.766,47383,0
2014-11-26,13.735,13.791,13.717,13.774,25106,0
2014-11-28,13.774,13.8,13.725,13.774,11050,0
2014-12-01,13.774,13.791,13.644,13.652,58174,0
2014-12-02,13.652,13.717,13.604,13.675,56444,0
2014-12-03,13.675,13.774,13.668,13.75,68029,0
2014-12-04,13.757,13.766,13.66,13.683,57488,0
2014-12-05,13.683,13.735,13.652,13.675,51342,0
2014-12-08,13.702,13.766,13.604,13.675,46654,0
2014-12-09,13.708,13.708,13.54,13.66,21775,0
2014-12-10,13.668,13.668,13.481,13.594,91054,0
2014-12-11,13.533,13.594,13.438,13.453,76323,0
2014-12-12,13.422,13.453,13.354,13.36,51025,0
2014-12-15,13.481,13.481,13.268,13.31,70327,0
2014-12-16,13.268,13.281,13.19,13.19,70824,0
2014-12-17,13.19,13.31,13.19,13.29,96940,0
2014-12-18,13.339,13.453,13.281,13.29,79704,0
2014-12-19,13.402,13.429,13.32,13.354,70894,0
2014-12-22,13.372,13.398,13.305,13.324,38843,0
2014-12-23,13.513,13.513,13.356,13.443,59293,0
2014-12-24,13.398,13.486,13.398,13.477,37027,0
2014-12-26,13.575,13.619,13.475,13.602,58530,0
2014-12-29,13.52,13.683,13.52,13.593,67347,0
2014-12-30,13.52,13.611,13.449,13.485,49906,0
2014-12-31,13.528,13.553,13.475,13.52,106083,0
2015-01-02,13.553,13.71,13.553,13.575,12690,0
2015-01-05,13.593,13.593,13.512,13.528,11346,0
2015-01-06,13.568,13.593,13.503,13.512,29768,0
2015-01-07,13.568,13.652,13.545,13.636,26980,0
2015-01-08,13.627,13.71,13.619,13.71,24791,0
2015-01-09,13.719,13.787,13.675,13.754,28729,0
2015-01-12,13.823,13.823,13.745,13.754,21482,0
2015-01-13,13.831,13.867,13.754,13.813,32432,0
2015-01-14,13.778,13.778,13.568,13.668,54111,0
2015-01-15,13.761,13.761,13.593,13.593,29796,0
2015-01-16,13.602,13.702,13.485,13.619,36535,0
2015-01-20,13.675,13.693,13.553,13.668,22544,0
2015-01-21,13.584,13.728,13.584,13.683,36783,0
2015-01-22,13.702,13.702,13.593,13.593,42853,0
2015-01-23,13.66,13.668,13.528,13.593,100408,0
2015-01-26,13.602,13.619,13.52,13.553,69485,0
2015-01-27,13.553,13.56,13.512,13.536,71758,0
2015-01-28,13.536,13.545,13.449,13.528,66200,0
2015-01-29,13.536,13.602,13.503,13.602,90103,0
2015-01-30,13.593,13.611,13.575,13.611,14520,0
2015-02-02,13.619,13.668,13.575,13.66,27482,0
2015-02-03,13.636,13.71,13.611,13.693,31798,0
2015-02-04,13.693,13.761,13.675,13.761,18148,0
2015-02-05,13.761,13.796,13.702,13.796,15257,0
2015-02-06,13.761,13.761,13.683,13.745,17267,0
2015-02-09,13.728,13.823,13.728,13.787,28736,0
2015-02-10,13.796,13.813,13.761,13.813,16901,0
2015-02-11,13.737,13.86,13.737,13.86,31303,0
2015-02-12,13.902,13.912,13.796,13.902,37178,0
2015-02-13,13.932,13.932,13.874,13.912,18546,0
2015-02-17,13.922,13.94,13.844,13.94,32822,0
2015-02-18,13.942,13.942,13.879,13.942,39984,0
2015-02-19,13.95,14.026,13.907,14.026,34830,0
2015-02-20,14.049,14.083,14.026,14.083,29976,0
2015-02-23,14.083,14.238,14.067,14.238,67401,0
2015-02-24,14.238,14.312,14.186,14.312,65244,0
2015-02-25,14.312,14.347,14.221,14.293,51185,0
2015-02-26,14.261,14.261,14.205,14.205,14524,0
2015-02-27,14.214,14.245,14.111,14.111,33845,0
2015-03-02,14.161,14.214,14.101,14.111,49827,0
2015-03-03,14.152,14.214,14.119,14.214,41168,0
2015-03-04,14.238,14.356,14.176,14.328,33219,0
2015-03-05,14.338,14.372,14.261,14.312,47575,0
2015-03-06,14.302,14.32,14.214,14.261,58138,0
2015-03-09,14.293,14.387,14.261,14.312,23609,0
2015-03-10,14.312,14.396,14.221,14.221,53861,0
2015-03-11,14.293,14.356,14.229,14.269,18627,0
2015-03-12,14.32,14.38,14.253,14.32,53509,0
2015-03-13,14.347,14.347,14.269,14.277,33339,0
2015-03-16,14.285,14.328,14.285,14.285,53744,0
2015-03-17,14.285,14.32,14.269,14.293,59794,0
2015-03-18,14.302,14.302,14.214,14.302,46978,0
2015-03-19,14.312,14.328,14.269,14.312,50540,0
2015-03-20,14.352,14.352,14.242,14.343,29658,0
2015-03-23,14.36,14.454,14.334,14.454,59223,0
2015-03-24,14.454,14.454,14.242,14.334,54856,0
2015-03-25,14.368,14.368,14.308,14.36,35508,0
2015-03-26,14.36,14.368,14.308,14.324,23830,0
2015-03-27,14.352,14.352,14.289,14.324,29370,0
2015-03-30,14.352,14.36,14.324,14.36,23007,0
2015-03-31,14.317,14.411,14.317,14.411,38100,0
2015-04-01,14.411,14.454,14.376,14.43,16990,0
2015-04-02,14.394,14.43,14.368,14.411,24778,0
2015-04-06,14.376,14.478,14.343,14.462,39758,0
2015-04-07,14.462,14.491,14.446,14.491,49475,0
2015-04-08,14.491,14.641,14.462,14.641,70191,0
2015-04-09,14.618,14.688,14.609,14.688,41321,0
2015-04-10,14.697,14.707,14.68,14.688,21352,0
2015-04-13,14.724,14.732,14.66,14.67,20291,0
2015-04-14,14.688,14.688,14.618,14.688,13918,0
2015-04-15,14.688,14.717,14.618,14.66,24297,0
2015-04-16,14.67,14.697,14.633,14.697,8106,0
2015-04-17,14.688,14.717,14.647,14.697,9557,0
2015-04-20,14.76,14.768,14.717,14.741,11957,0
2015-04-21,14.814,14.814,14.764,14.781,23194,0
2015-04-22,14.796,14.814,14.764,14.806,16786,0
2015-04-23,14.796,14.806,14.764,14.789,17716,0
2015-04-24,14.814,14.814,14.738,14.747,41063,0
2015-04-27,14.764,14.789,14.666,14.722,20416,0
2015-04-28,14.774,14.774,14.713,14.738,16776,0
2015-04-29,14.666,14.722,14.666,14.713,15717,0
2015-04-30,14.703,14.738,14.657,14.703,29797,0
2015-05-01,14.738,14.756,14.657,14.666,16427,0
2015-05-04,14.676,14.693,14.504,14.551,25574,0
2015-05-05,14.604,14.651,14.48,14.495,23343,0
2015-05-06,14.604,14.604,14.346,14.442,45109,0
2015-05-07,14.449,14.48,14.355,14.442,24539,0
2015-05-08,14.532,14.56,14.424,14.56,22521,0
2015-05-11,14.504,14.569,14.48,14.56,22176,0
2015-05-12,14.433,14.551,14.433,14.504,24531,0
2015-05-13,14.578,14.585,14.495,14.541,32614,0
2015-05-14,14.56,14.56,14.541,14.541,4574,0
2015-05-15,14.622,14.622,14.487,14.495,26355,0
2015-05-18,14.551,14.551,14.433,14.551,25759,0
2015-05-19,14.569,14.569,14.504,14.551,9386,0
2015-05-20,14.573,14.634,14.5,14.634,30568,0
2015-05-21,14.709,14.709,14.546,14.634,32784,0
2015-05-22,14.641,14.648,14.5,14.599,13650,0
2015-05-26,14.599,14.648,14.564,14.618,19865,0
2015-05-27,14.581,14.618,14.564,14.59,27069,0
2015-05-28,14.599,14.609,14.573,14.581,5092,0
2015-05-29,14.581,14.581,14.518,14.546,7347,0
2015-06-01,14.555,14.581,14.528,14.528,5251,0
2015-06-02,14.518,14.555,14.5,14.509,9578,0
2015-06-03,14.509,14.599,14.5,14.581,13301,0
2015-06-04,14.564,14.59,14.46,14.477,17033,0
2015-06-05,14.477,14.546,14.477,14.528,13884,0
2015-06-08,14.5,14.536,14.5,14.518,17033,0
2015-06-09,14.546,14.546,14.453,14.46,15549,0
2015-06-10,14.491,14.528,14.263,14.331,14712,0
2015-06-11,14.214,14.409,14.214,14.358,17887,0
2015-06-12,14.358,14.4,14.323,14.34,8398,0
2015-06-15,14.358,14.383,14.196,14.239,12832,0
2015-06-16,14.23,14.247,14.186,14.196,15634,0
2015-06-17,14.23,14.255,14.151,14.161,9683,0
2015-06-18,14.168,14.222,14.142,14.196,22403,0
2015-06-19,14.226,14.25,14.051,14.094,33291,0
2015-06-22,14.094,14.113,14.051,14.068,14614,0
2015-06-23,14.051,14.094,14.051,14.094,23866,0
2015-06-24,14.085,14.094,14.051,14.068,32367,0
2015-06-25,14.051,14.077,13.95,13.993,35030,0
2015-06-26,13.95,14.008,13.935,13.957,25052,0
2015-06-29,13.915,13.942,13.716,13.785,113674,0
2015-06-30,13.861,13.876,13.795,13.812,30314,0
2015-07-01,13.861,14.008,13.837,13.975,88506,0
2015-07-02,13.975,14.008,13.876,13.975,6382,0
2015-07-06,13.966,13.975,13.915,13.942,8814,0
2015-07-07,13.957,13.957,13.896,13.935,17518,0
2015-07-08,13.95,13.966,13.896,13.896,9510,0
2015-07-09,13.876,13.905,13.861,13.876,6031,0
2015-07-10,13.935,13.957,13.861,13.95,13805,0
2015-07-13,13.935,13.966,13.925,13.942,3480,0
2015-07-14,13.966,13.966,13.935,13.957,8660,0
2015-07-15,13.966,13.966,13.905,13.925,22102,0
2015-07-16,13.915,13.975,13.915,13.957,14500,0
2015-07-17,13.957,13.966,13.886,13.942,13805,0
2015-07-20,13.975,13.975,13.915,13.957,6843,0
2015-07-21,13.95,13.975,13.915,13.925,8582,0
2015-07-22,13.997,13.997,13.826,13.826,18219,0
2015-07-23,13.892,13.94,13.79,13.857,7265,0
2015-07-24,13.848,13.848,13.771,13.771,19946,0
2015-07-27,13.721,13.739,13.617,13.617,30214,0
2015-07-28,13.608,13.692,13.531,13.643,25366,0
2015-07-29,13.674,13.683,13.548,13.658,11185,0
2015-07-30,13.548,13.658,13.548,13.658,15570,0
2015-07-31,13.692,13.748,13.643,13.748,10491,0
2015-08-03,13.748,13.781,13.702,13.756,19811,0
2015-08-04,13.73,13.771,13.73,13.771,9800,0
2015-08-05,13.79,13.848,13.771,13.848,9916,0
2015-08-06,13.711,13.748,13.683,13.748,36924,0
2015-08-07,13.739,13.764,13.625,13.625,15570,0
2015-08-10,13.617,13.617,13.563,13.573,4151,0
2015-08-11,13.59,13.59,13.539,13.563,12576,0
2015-08-12,13.531,13.563,13.531,13.539,16030,0
2015-08-13,13.522,13.548,13.522,13.531,12914,0
2015-08-14,13.522,13.531,13.522,13.522,4035,0
2015-08-17,13.457,13.505,13.457,13.476,33093,0
2015-08-18,13.467,13.476,13.441,13.467,13951,0
2015-08-19,13.449,13.505,13.441,13.441,51311,0
2015-08-20,13.481,13.481,13.404,13.428,36672,0
2015-08-21,13.287,13.445,13.278,13.317,21426,0
2015-08-24,13.116,13.221,12.812,13.141,27066,0
2015-08-25,13.178,13.378,13.036,13.368,28194,0
2015-08-26,13.337,13.437,13.194,13.287,24866,0
2015-08-27,13.297,13.36,13.221,13.237,21426,0
2015-08-28,13.251,13.353,13.214,13.307,8018,0
2015-08-31,13.353,13.36,13.251,13.353,39308,0
2015-09-01,13.287,13.344,13.229,13.229,7908,0
2015-09-02,13.245,13.287,13.229,13.261,5387,0
2015-09-03,13.237,13.386,13.237,13.344,14672,0
2015-09-04,13.287,13.344,13.261,13.287,6418,0
2015-09-08,13.368,13.386,13.297,13.317,8018,0
2015-09-09,13.404,13.404,13.317,13.317,5157,0
2015-09-10,13.378,13.404,13.287,13.297,13007,0
2015-09-11,13.261,13.317,13.229,13.237,17993,0
2015-09-14,13.229,13.287,13.194,13.221,19599,0
2015-09-15,13.237,13.337,13.221,13.337,16730,0
2015-09-16,13.368,13.368,13.237,13.297,7678,0
2015-09-17,13.344,13.344,13.245,13.278,11262,0
2015-09-18,13.337,13.337,13.261,13.317,33004,0
2015-09-21,13.349,13.349,13.275,13.275,7062,0
2015-09-22,13.173,13.232,13.164,13.173,8652,0
2015-09-23,13.209,13.242,13.199,13.209,16627,0
2015-09-24,13.03,13.129,13.022,13.075,20566,0
2015-09-25,13.101,13.101,13.066,13.075,9339,0
2015-09-28,13.101,13.101,12.962,12.979,22208,0
2015-09-29,12.953,13.007,12.795,12.847,14008,0
2015-09-30,12.854,12.89,12.814,12.89,18904,0
2015-10-01,12.89,12.89,12.758,12.758,13551,0
2015-10-02,12.673,12.822,12.673,12.785,14008,0
2015-10-05,12.768,12.838,12.741,12.822,11274,0
2015-10-06,12.768,12.854,12.741,12.777,19700,0
2015-10-07,12.785,12.9,12.758,12.758,25850,0
2015-10-08,12.732,12.998,12.732,12.979,36669,0
2015-10-09,12.979,13.136,12.971,13.075,10704,0
2015-10-12,13.03,13.075,12.945,13.007,21097,0
2015-10-13,12.998,13.022,12.945,12.945,6718,0
2015-10-14,12.945,12.953,12.777,12.838,31088,0
2015-10-15,12.741,12.88,12.741,12.854,34280,0
2015-10-16,12.831,12.927,12.805,12.909,12529,0
2015-10-19,12.927,12.998,12.88,12.962,13893,0
2015-10-20,12.927,13.015,12.88,12.945,15374,0
2015-10-21,12.958,12.994,12.915,12.994,8373,0
2015-10-22,13.028,13.108,13.028,13.108,12784,0
2015-10-23,13.072,13.089,13.028,13.08,7804,0
2015-10-26,13.037,13.089,13.028,13.028,10411,0
2015-10-27,13.063,13.072,12.967,12.975,10861,0
2015-10-28,12.975,13.08,12.958,13.063,13691,0
2015-10-29,13.08,13.08,12.958,12.975,21836,0
2015-10-30,12.984,13.028,12.958,13.028,14257,0
2015-11-02,13.028,13.028,12.984,13.003,6893,0
2015-11-03,12.994,13.02,12.905,12.905,21836,0
2015-11-04,12.905,12.923,12.835,12.85,19063,0
2015-11-05,12.858,12.886,12.79,12.817,22177,0
2015-11-06,12.826,12.896,12.727,12.835,34617,0
2015-11-09,12.809,12.817,12.727,12.745,17317,0
2015-11-10,12.781,12.781,12.648,12.657,19122,0
2015-11-11,12.612,12.677,12.612,12.639,19347,0
2015-11-12,12.648,12.648,12.596,12.612,23531,0
2015-11-13,12.612,12.63,12.508,12.525,20478,0
2015-11-16,12.508,12.543,12.508,12.543,27266,0
2015-11-17,12.535,12.543,12.453,12.489,38693,0
2015-11-18,12.489,12.56,12.445,12.498,22287,0
2015-11-19,12.513,12.54,12.449,12.449,42585,0
2015-11-20,12.404,12.566,12.404,12.531,36407,0
2015-11-23,12.442,12.575,12.442,12.495,35956,0
2015-11-24,12.449,12.618,12.446,12.504,38799,0
2015-11-25,12.513,12.531,12.486,12.522,13258,0
2015-11-27,12.547,12.674,12.513,12.618,14158,0
2015-11-30,12.646,12.646,12.575,12.627,20337,0
2015-12-01,12.69,12.69,12.602,12.654,28711,0
2015-12-02,12.618,12.618,12.522,12.531,32929,0
2015-12-03,12.566,12.566,12.432,12.486,15845,0
2015-12-04,12.513,12.513,12.458,12.476,18877,0
2015-12-07,12.522,12.522,12.342,12.342,38092,0
2015-12-08,12.326,12.381,12.281,12.334,50445,0
2015-12-09,12.397,12.404,12.309,12.334,24834,0
2015-12-10,12.3,12.326,12.254,12.326,50904,0
2015-12-11,12.272,12.272,12.023,12.148,70794,0
2015-12-14,12.138,12.168,12.014,12.085,42696,0
2015-12-15,11.97,12.236,11.97,12.176,61354,0
2015-12-16,12.193,12.609,12.085,12.556,58769,0
2015-12-17,12.584,12.618,12.388,12.556,57532,0
2015-12-18,12.495,12.646,12.449,12.618,67758,0
2015-12-21,12.593,12.682,12.486,12.627,58769,0
2015-12-22,12.682,12.717,12.522,12.717,29425,0
2015-12-23,12.815,12.967,12.664,12.734,56859,0
2015-12-24,12.807,12.885,12.717,12.779,8266,0
2015-12-28,12.726,12.726,12.593,12.664,55874,0
2015-12-29,12.685,12.739,12.639,12.658,46609,0
2015-12-30,12.605,12.668,12.569,12.64,52998,0
2015-12-31,12.668,12.677,12.55,12.677,62182,0
2016-01-04,12.47,12.668,12.336,12.587,18345,0
2016-01-05,12.578,12.677,12.578,12.658,14997,0
2016-01-06,12.559,12.739,12.55,12.658,31781,0
2016-01-07,12.63,12.64,12.55,12.613,20980,0
2016-01-08,12.587,12.587,12.479,12.542,65642,0
2016-01-11,12.507,12.542,12.451,12.542,9648,0
2016-01-12,12.542,12.542,12.378,12.451,19508,0
2016-01-13,12.451,12.451,12.2,12.2,15859,0
2016-01-14,12.112,12.291,11.969,12.237,246964,0
2016-01-15,11.932,12.209,11.844,12.13,100580,0
2016-01-19,12.093,12.158,11.987,12.057,37282,0
2016-01-20,11.878,11.878,11.637,11.781,41164,0
2016-01-21,11.844,12.057,11.825,11.937,26619,0
2016-01-22,11.969,12.075,11.915,12.04,26381,0
2016-01-25,11.959,12.065,11.888,11.896,17126,0
2016-01-26,11.915,12.014,11.868,12.006,29361,0
2016-01-27,11.915,12.04,11.905,11.969,19730,0
2016-01-28,11.979,12.13,11.979,12.075,40411,0
2016-01-29,12.065,12.158,12.05,12.065,41648,0
2016-02-01,12.057,12.085,12.014,12.084,64053,0
2016-02-02,11.996,12.032,11.95,11.996,42313,0
2016-02-03,12.004,12.04,11.896,12.004,42591,0
2016-02-04,11.987,12.065,11.878,12.032,39649,0
2016-02-05,11.941,12.065,11.941,12.004,22763,0
2016-02-08,11.896,11.978,11.745,11.755,20516,0
2016-02-09,11.637,11.829,11.628,11.765,27988,0
2016-02-10,11.773,11.868,11.689,11.689,7936,0
2016-02-11,11.662,11.662,11.524,11.628,41216,0
2016-02-12,11.618,11.662,11.577,11.618,20154,0
2016-02-16,11.637,11.699,11.575,11.575,19672,0
2016-02-17,11.662,11.834,11.593,11.726,25143,0
2016-02-18,11.773,11.773,11.646,11.726,20027,0
2016-02-19,11.717,11.717,11.627,11.708,14261,0
2016-02-22,11.781,11.781,11.717,11.765,13937,0
2016-02-23,11.807,11.826,11.672,11.717,26107,0
2016-02-24,11.617,11.826,11.579,11.793,26773,0
2016-02-25,11.726,11.897,11.592,11.889,14213,0
2016-02-26,11.853,11.952,11.853,11.906,16879,0
2016-02-29,11.906,12.015,11.906,11.952,27636,0
2016-03-01,11.971,12.133,11.961,12.088,32980,0
2016-03-02,12.088,12.24,12.088,12.24,48061,0
2016-03-03,12.276,12.349,12.257,12.349,21680,0
2016-03-04,12.368,12.503,12.368,12.494,23876,0
2016-03-07,12.456,12.727,12.456,12.647,49769,0
2016-03-08,12.628,12.719,12.577,12.61,69281,0
2016-03-09,12.619,12.755,12.619,12.737,37829,0
2016-03-10,12.782,12.818,12.719,12.764,16038,0
2016-03-11,12.81,12.909,12.81,12.909,20565,0
2016-03-14,12.909,12.963,12.818,12.935,32196,0
2016-03-15,12.945,13.019,12.746,13,16693,0
2016-03-16,13.01,13.217,12.942,13.217,18795,0
2016-03-17,13.097,13.217,13.06,13.217,23510,0
2016-03-18,13.162,13.414,13.162,13.387,27134,0
2016-03-21,13.387,13.387,13.06,13.352,18048,0
2016-03-22,13.295,13.368,13.241,13.335,13009,0
2016-03-23,13.325,13.352,13.224,13.256,33533,0
2016-03-24,13.206,13.206,12.96,13.023,20183,0
2016-03-28,13.115,13.18,12.807,13.008,12527,0
2016-03-29,13.008,13.04,12.96,13.032,14715,0
2016-03-30,13.023,13.232,13.023,13.18,26864,0
2016-03-31,13.196,13.241,13.196,13.232,7672,0
2016-04-01,13.152,13.232,13.152,13.17,11897,0
2016-04-04,13.18,13.18,13.068,13.137,12483,0
2016-04-05,13.049,13.049,12.96,13.023,17844,0
2016-04-06,13.085,13.295,13.025,13.206,11736,0
2016-04-07,13.124,13.191,13.032,13.085,18449,0
2016-04-08,13.188,13.188,13.023,13.058,18240,0
2016-04-11,13.085,13.325,13.085,13.085,11434,0
2016-04-12,13.133,13.206,13.133,13.161,10350,0
2016-04-13,13.224,13.224,13.152,13.188,12385,0
2016-04-14,13.196,13.266,13.188,13.224,32505,0
2016-04-15,13.216,13.285,13.1,13.247,22706,0
2016-04-18,13.266,13.295,13.224,13.266,17746,0
2016-04-19,13.285,13.352,13.241,13.305,12685,0
2016-04-20,13.366,13.505,13.35,13.505,35281,0
2016-04-21,13.533,13.753,13.485,13.714,40561,0
2016-04-22,13.743,13.76,13.657,13.714,18842,0
2016-04-25,13.734,13.734,13.657,13.734,10542,0
2016-04-26,13.753,13.826,13.734,13.786,14917,0
2016-04-27,13.786,13.826,13.768,13.826,22701,0
2016-04-28,13.777,13.854,13.724,13.826,14714,0
2016-04-29,13.858,14.003,13.778,13.867,13013,0
2016-05-02,13.867,13.876,13.823,13.858,11765,0
2016-05-03,13.834,13.876,13.724,13.867,24217,0
2016-05-04,13.841,13.858,13.76,13.849,8768,0
2016-05-05,13.834,13.935,13.796,13.876,49096,0
2016-05-06,13.796,13.935,13.796,13.935,38290,0
2016-05-09,13.935,13.943,13.806,13.826,11280,0
2016-05-10,13.806,13.905,13.806,13.905,7739,0
2016-05-11,13.876,13.925,13.858,13.858,10808,0
2016-05-12,13.841,13.867,13.724,13.743,17768,0
2016-05-13,13.724,13.858,13.704,13.724,21046,0
2016-05-16,13.743,13.969,13.704,13.777,9169,0
2016-05-17,13.915,13.915,13.559,13.641,33709,0
2016-05-18,13.576,13.695,13.576,13.615,23798,0
2016-05-19,13.523,13.595,13.475,13.595,20850,0
2016-05-20,13.719,13.719,13.59,13.644,21810,0
2016-05-23,13.67,13.882,13.572,13.831,41096,0
2016-05-24,13.821,13.901,13.739,13.831,14961,0
2016-05-25,13.855,14.003,13.811,13.892,33069,0
2016-05-26,13.911,14.042,13.729,13.827,48938,0
2016-05-27,13.757,13.949,13.757,13.94,20431,0
2016-05-31,13.957,14.003,13.914,13.994,14924,0
2016-06-01,13.94,14.065,13.94,14.003,12333,0
2016-06-02,14.023,14.033,13.872,14.013,12360,0
2016-06-03,14.003,14.023,13.94,14.023,3039,0
2016-06-06,14.023,14.259,14.023,14.065,11905,0
2016-06-07,14.074,14.196,14.042,14.094,18548,0
2016-06-08,14.113,14.214,14.084,14.16,16987,0
2016-06-09,14.121,14.177,14.113,14.177,11203,0
2016-06-10,14.104,14.196,14.084,14.113,14098,0
2016-06-13,14.104,14.225,14.104,14.113,14862,0
2016-06-14,14.104,14.215,13.846,14.023,30576,0
2016-06-15,14.057,14.057,13.882,13.931,13104,0
2016-06-16,13.892,13.94,13.7,13.94,37950,0
2016-06-17,13.801,13.983,13.801,13.966,18736,0
2016-06-20,14.023,14.074,13.966,13.984,11754,0
2016-06-21,14.052,14.052,13.858,13.916,18848,0
2016-06-22,13.936,13.966,13.876,13.944,14621,0
2016-06-23,13.98,14.037,13.926,14.028,16601,0
2016-06-24,13.742,13.916,13.519,13.759,40053,0
2016-06-27,13.732,13.785,13.564,13.564,50530,0
2016-06-28,13.602,13.785,13.602,13.732,52704,0
2016-06-29,13.805,13.841,13.62,13.787,48634,0
2016-06-30,13.776,13.849,13.759,13.833,23635,0
2016-07-01,13.886,13.886,13.805,13.815,18401,0
2016-07-05,13.825,13.841,13.722,13.776,26989,0
2016-07-06,13.742,13.849,13.742,13.841,20429,0
2016-07-07,13.867,13.876,13.834,13.858,10748,0
2016-07-08,13.896,14.008,13.896,13.989,23596,0
2016-07-11,13.953,14.028,13.926,13.926,23612,0
2016-07-12,13.944,13.988,13.837,13.858,81490,0
2016-07-13,13.906,13.906,13.833,13.849,17107,0
2016-07-14,13.867,13.934,13.841,13.896,38311,0
2016-07-15,13.906,13.91,13.841,13.841,21899,0
2016-07-18,13.858,13.98,13.858,13.906,25364,0
2016-07-19,13.944,13.979,13.906,13.916,20099,0
2016-07-20,13.949,14.048,13.949,14.048,31453,0
2016-07-21,14.067,14.17,14.031,14.086,33749,0
2016-07-22,14.096,14.218,14.096,14.152,27643,0
2016-07-25,14.133,14.228,14.076,14.228,27583,0
2016-07-26,14.228,14.228,14.123,14.152,18271,0
2016-07-27,14.123,14.19,14.123,14.152,28170,0
2016-07-28,14.171,14.238,14.143,14.218,27311,0
2016-07-29,14.238,14.263,14.218,14.246,22087,0
2016-08-01,14.254,14.254,14.171,14.18,21907,0
2016-08-02,14.152,14.199,14.055,14.058,95804,0
2016-08-03,14.058,14.211,14.058,14.152,39421,0
2016-08-04,14.18,14.238,14.162,14.171,21156,0
2016-08-05,14.199,14.273,14.199,14.209,25350,0
2016-08-08,14.254,14.263,14.162,14.204,49737,0
2016-08-09,14.199,14.298,14.171,14.171,41905,0
2016-08-10,14.19,14.228,14.162,14.171,29215,0
2016-08-11,14.199,14.257,14.171,14.18,27375,0
2016-08-12,14.254,14.281,14.238,14.281,17805,0
2016-08-15,14.289,14.328,14.281,14.303,40133,0
2016-08-16,14.298,14.362,14.283,14.357,39874,0
2016-08-17,14.357,14.404,14.347,14.367,13560,0
2016-08-18,14.384,14.443,14.347,14.433,26315,0
2016-08-19,14.413,14.467,14.387,14.467,29551,0
2016-08-22,14.462,14.462,14.423,14.462,7140,0
2016-08-23,14.472,14.605,14.463,14.547,30011,0
2016-08-24,14.537,14.623,14.479,14.615,28807,0
2016-08-25,14.641,14.658,14.577,14.615,51263,0
2016-08-26,14.658,14.658,14.585,14.64,33499,0
2016-08-29,14.658,14.658,14.605,14.637,31560,0
2016-08-30,14.633,14.641,14.605,14.605,23890,0
2016-08-31,14.595,14.633,14.557,14.577,24204,0
2016-09-01,14.528,14.623,14.508,14.53,20484,0
2016-09-02,14.547,14.579,14.508,14.557,18925,0
2016-09-06,14.557,14.577,14.454,14.518,107331,0
2016-09-07,14.547,14.595,14.503,14.595,52033,0
2016-09-08,14.615,14.704,14.595,14.704,35974,0
2016-09-09,14.686,14.686,14.537,14.633,48021,0
2016-09-12,14.595,14.615,14.438,14.537,53675,0
2016-09-13,14.585,14.585,14.361,14.462,14372,0
2016-09-14,14.479,14.531,14.418,14.498,9156,0
2016-09-15,14.585,14.585,14.284,14.488,38479,0
2016-09-16,14.537,14.567,14.428,14.537,25915,0
2016-09-19,14.577,14.577,14.462,14.462,9417,0
2016-09-20,14.528,14.557,14.472,14.537,15758,0
2016-09-21,14.602,14.622,14.525,14.612,26064,0
2016-09-22,14.631,14.751,14.631,14.692,44387,0
2016-09-23,14.731,14.731,14.647,14.648,9400,0
2016-09-26,14.731,14.731,14.592,14.592,37557,0
2016-09-27,14.64,14.685,14.602,14.612,30069,0
2016-09-28,14.602,14.698,14.602,14.675,47685,0
2016-09-29,14.722,14.722,14.592,14.612,14964,0
2016-09-30,14.702,14.741,14.656,14.685,28832,0
2016-10-03,14.602,14.751,14.602,14.751,29656,0
2016-10-04,14.741,14.743,14.631,14.712,37235,0
2016-10-05,14.731,14.761,14.622,14.741,47795,0
2016-10-06,14.675,14.731,14.592,14.702,80891,0
2016-10-07,14.712,14.751,14.702,14.722,17850,0
2016-10-10,14.751,14.854,14.751,14.854,22706,0
2016-10-11,14.837,14.882,14.808,14.872,23841,0
2016-10-12,14.919,14.996,14.722,14.799,41624,0
2016-10-13,14.799,14.863,14.722,14.828,14202,0
2016-10-14,14.872,14.872,14.799,14.863,20003,0
2016-10-17,14.882,14.919,14.761,14.818,27569,0
2016-10-18,14.919,14.919,14.771,14.882,30113,0
2016-10-19,14.928,14.928,14.761,14.891,23285,0
2016-10-20,14.868,14.878,14.794,14.878,26253,0
2016-10-21,14.888,14.934,14.68,14.934,66061,0
2016-10-24,15.002,15.076,14.905,14.974,25383,0
2016-10-25,15.002,15.012,14.845,14.905,41581,0
2016-10-26,14.934,14.974,14.85,14.924,30072,0
2016-10-27,14.915,14.984,14.824,14.868,21190,0
2016-10-28,14.974,14.974,14.834,14.924,11973,0
2016-10-31,14.964,14.993,14.905,14.915,12304,0
2016-11-01,15.012,15.012,14.834,14.878,33929,0
2016-11-02,14.868,14.868,14.644,14.697,49093,0
2016-11-03,14.736,14.736,14.644,14.68,16299,0
2016-11-04,14.697,14.766,14.585,14.585,22853,0
2016-11-07,14.688,14.82,14.635,14.688,15750,0
2016-11-08,14.644,14.776,14.578,14.717,37207,0
2016-11-09,14.625,14.697,14.596,14.644,25366,0
2016-11-10,14.776,14.776,14.519,14.548,106803,0
2016-11-11,14.417,15.076,14.417,14.824,82480,0
2016-11-14,14.868,15.086,14.824,15.04,73985,0
2016-11-15,15.076,15.219,14.911,15.058,62717,0
2016-11-16,15.162,15.162,15.04,15.114,34982,0
2016-11-17,15.182,15.182,15.031,15.147,25617,0
2016-11-18,15.152,15.284,15.105,15.105,99110,0
2016-11-21,15.262,15.294,15.166,15.224,21294,0
2016-11-22,15.27,15.279,15.262,15.27,32878,0
2016-11-23,15.335,15.395,15.234,15.395,56088,0
2016-11-25,15.451,15.47,15.404,15.404,21119,0
2016-11-28,15.488,15.594,15.423,15.545,67937,0
2016-11-29,15.545,15.641,15.508,15.564,50990,0
2016-11-30,15.679,15.697,15.385,15.535,43741,0
2016-12-01,15.613,15.754,15.479,15.66,46283,0
2016-12-02,15.744,15.744,15.451,15.507,34038,0
2016-12-05,15.554,15.554,15.385,15.433,55731,0
2016-12-06,15.535,15.545,15.404,15.461,24629,0
2016-12-07,15.535,15.613,15.451,15.554,45131,0
2016-12-08,15.594,15.594,15.433,15.507,23933,0
2016-12-09,15.554,15.65,15.537,15.65,18045,0
2016-12-12,15.734,15.897,15.734,15.822,95447,0
2016-12-13,15.934,15.963,15.697,15.84,42032,0
2016-12-14,15.802,15.934,15.763,15.822,39893,0
2016-12-15,15.905,15.905,15.754,15.888,64004,0
2016-12-16,15.973,15.982,15.915,15.973,41147,0
2016-12-19,16.039,16.039,15.924,16.039,31115,0
2016-12-20,16.078,16.182,16.059,16.133,152198,0
2016-12-21,16.211,16.211,16.059,16.096,52709,0
2016-12-22,16.211,16.211,15.782,16.04,99821,0
2016-12-23,16.088,16.106,15.897,15.905,61093,0
2016-12-27,16.059,16.163,16.049,16.153,80140,0
2016-12-28,16.239,16.289,16.144,16.144,34858,0
2016-12-29,16.183,16.192,15.905,16.069,47490,0
2016-12-30,16.183,16.373,16.088,16.344,48409,0
2017-01-03,16.344,16.344,16.239,16.344,30077,0
2017-01-04,16.44,16.488,16.354,16.469,28330,0
2017-01-05,16.535,16.535,16.412,16.431,30644,0
2017-01-06,16.479,16.516,16.403,16.488,44920,0
2017-01-09,16.564,16.564,16.431,16.506,50670,0
2017-01-10,16.526,16.544,16.334,16.412,63093,0
2017-01-11,16.488,16.488,16.373,16.431,39159,0
2017-01-12,16.459,16.459,16.184,16.297,92656,0
2017-01-13,16.373,16.412,16.316,16.383,25110,0
2017-01-17,16.431,16.431,16.211,16.221,42769,0
2017-01-18,16.289,16.343,16.173,16.202,48135,0
2017-01-19,16.259,16.279,16.069,16.192,61036,0
2017-01-20,16.282,16.291,16.186,16.205,42326,0
2017-01-23,16.367,16.367,16.186,16.224,56888,0
2017-01-24,16.329,16.348,16.252,16.303,50483,0
2017-01-25,16.425,16.502,16.377,16.502,38380,0
2017-01-26,16.549,16.568,16.435,16.473,54211,0
2017-01-27,16.531,16.531,16.367,16.415,34473,0
2017-01-30,16.483,16.483,16.32,16.348,29860,0
2017-01-31,16.473,16.492,16.31,16.338,35531,0
2017-02-01,16.444,16.502,16.357,16.377,31851,0
2017-02-02,16.387,16.453,16.3,16.348,29163,0
2017-02-03,16.473,16.485,16.31,16.338,64323,0
2017-02-06,16.367,16.415,16.32,16.32,30406,0
2017-02-07,16.329,16.367,16.272,16.348,30791,0
2017-02-08,16.338,16.367,16.272,16.367,23526,0
2017-02-09,16.397,16.425,16.282,16.329,45587,0
2017-02-10,16.397,16.397,16.243,16.338,132724,0
2017-02-13,16.348,16.348,16.291,16.291,72521,0
2017-02-14,16.31,16.329,16.262,16.329,47380,0
2017-02-15,16.357,16.397,16.242,16.338,65250,0
2017-02-16,16.399,16.399,16.235,16.33,52986,0
2017-02-17,16.369,16.369,16.254,16.321,42882,0
2017-02-21,16.33,16.399,16.302,16.322,42840,0
2017-02-22,16.399,16.437,16.254,16.33,52971,0
2017-02-23,16.34,16.456,16.34,16.427,37828,0
2017-02-24,16.284,16.514,16.284,16.35,81021,0
2017-02-27,16.399,16.486,16.369,16.476,36705,0
2017-02-28,16.524,16.601,16.478,16.601,26595,0
2017-03-01,16.601,16.707,16.514,16.678,78926,0
2017-03-02,16.658,16.726,16.619,16.658,29845,0
2017-03-03,16.736,16.736,16.581,16.591,45930,0
2017-03-06,16.639,16.639,16.466,16.601,70982,0
2017-03-07,16.611,16.613,16.389,16.399,33093,0
2017-03-08,16.514,16.533,16.33,16.33,41997,0
2017-03-09,16.408,16.408,16.072,16.138,90713,0
2017-03-10,16.225,16.225,16.1,16.196,41712,0
2017-03-13,16.167,16.215,16.119,16.167,45422,0
2017-03-14,16.187,16.215,15.994,16.052,29653,0
2017-03-15,16.11,16.167,16.004,16.138,47021,0
2017-03-16,16.264,16.264,16.177,16.196,24123,0
2017-03-17,16.1,16.274,16.1,16.264,33405,0
2017-03-20,16.274,16.369,16.225,16.274,40785,0
2017-03-21,16.35,16.35,16.119,16.225,31041,0
2017-03-22,16.234,16.34,16.234,16.311,24176,0
2017-03-23,16.389,16.389,16.263,16.34,47331,0
2017-03-24,16.446,16.446,16.253,16.273,33016,0
2017-03-27,16.311,16.321,16.089,16.205,47636,0
2017-03-28,16.311,16.35,16.205,16.224,57786,0
2017-03-29,16.283,16.311,16.234,16.253,53458,0
2017-03-30,16.273,16.311,16.214,16.243,38561,0
2017-03-31,16.273,16.311,16.234,16.301,53299,0
2017-04-03,16.33,16.369,16.205,16.35,58946,0
2017-04-04,16.292,16.35,16.234,16.292,46658,0
2017-04-05,16.369,16.399,16.33,16.359,56240,0
2017-04-06,16.408,16.466,16.33,16.417,59121,0
2017-04-07,16.456,16.476,16.399,16.446,37779,0
2017-04-10,16.486,16.544,16.446,16.534,15949,0
2017-04-11,16.572,16.582,16.495,16.563,41743,0
2017-04-12,16.62,16.62,16.417,16.504,50800,0
2017-04-13,16.524,16.524,16.389,16.417,53675,0
2017-04-17,16.476,16.476,16.283,16.389,36164,0
2017-04-18,16.437,16.437,16.359,16.437,34084,0
2017-04-19,16.473,16.58,16.463,16.57,50900,0
2017-04-20,16.551,16.657,16.521,16.657,12414,0
2017-04-21,16.706,16.706,16.493,16.511,43818,0
2017-04-24,16.667,16.667,16.521,16.638,28145,0
2017-04-25,16.735,16.784,16.667,16.784,33514,0
2017-04-26,16.814,16.852,16.784,16.794,18393,0
2017-04-27,16.794,16.842,16.745,16.842,36464,0
2017-04-28,16.832,16.832,16.735,16.765,27621,0
2017-05-01,16.823,16.852,16.778,16.842,24647,0
2017-05-02,16.842,16.842,16.735,16.832,14095,0
2017-05-03,16.852,16.852,16.725,16.814,35277,0
2017-05-04,16.832,16.832,16.629,16.715,15483,0
2017-05-05,16.794,16.794,16.687,16.765,11955,0
2017-05-08,16.794,16.861,16.725,16.861,21022,0
2017-05-09,16.901,16.901,16.775,16.842,24945,0
2017-05-10,16.832,16.881,16.765,16.842,46433,0
2017-05-11,16.842,16.939,16.804,16.881,28530,0
2017-05-12,16.823,16.939,16.823,16.901,32640,0
2017-05-15,16.949,16.949,16.864,16.91,11028,0
2017-05-16,16.91,16.91,16.823,16.863,13307,0
2017-05-17,16.901,16.959,16.765,16.814,15266,0
2017-05-18,16.901,16.949,16.837,16.949,18697,0
2017-05-19,16.949,17.008,16.883,16.939,14594,0
2017-05-22,17.133,17.133,16.822,16.978,28536,0
2017-05-23,17.085,17.085,16.9,16.987,21964,0
2017-05-24,17.114,17.114,16.866,16.987,28023,0
2017-05-25,17.114,17.114,16.925,16.987,15825,0
2017-05-26,16.987,16.987,16.812,16.909,18378,0
2017-05-30,16.928,16.938,16.802,16.938,12228,0
2017-05-31,16.968,16.987,16.822,16.938,13865,0
2017-06-01,16.987,16.987,16.753,16.831,35931,0
2017-06-02,16.89,16.89,16.743,16.831,10034,0
2017-06-05,16.88,16.88,16.655,16.753,29410,0
2017-06-06,16.743,16.763,16.695,16.763,7156,0
2017-06-07,16.812,16.812,16.704,16.812,13378,0
2017-06-08,16.713,16.723,16.597,16.723,39497,0
2017-06-09,16.723,16.782,16.655,16.763,9476,0
2017-06-12,16.704,16.733,16.626,16.704,24522,0
2017-06-13,16.655,16.704,16.655,16.695,10923,0
2017-06-14,16.695,16.704,16.46,16.685,38226,0
2017-06-15,16.665,16.675,16.558,16.646,28183,0
2017-06-16,16.743,16.743,16.558,16.656,16014,0
2017-06-19,16.695,16.695,16.567,16.626,18823,0
2017-06-20,16.558,16.607,16.528,16.597,34504,0
2017-06-21,16.618,16.618,16.48,16.49,14728,0
2017-06-22,16.608,16.608,16.431,16.47,28382,0
2017-06-23,16.519,16.519,16.284,16.49,47617,0
2017-06-26,16.49,16.49,16.382,16.441,37154,0
2017-06-27,16.412,16.437,16.303,16.353,21998,0
2017-06-28,16.402,16.431,16.303,16.402,16587,0
2017-06-29,16.372,16.372,16.284,16.313,21951,0
2017-06-30,16.421,16.46,16.378,16.46,13357,0
2017-07-03,16.539,16.549,16.382,16.539,28070,0
2017-07-05,16.559,16.559,16.323,16.441,39933,0
2017-07-06,16.45,16.48,16.313,16.313,21567,0
2017-07-07,16.441,16.588,16.369,16.588,19037,0
2017-07-10,16.549,16.549,16.421,16.49,20549,0
2017-07-11,16.47,16.549,16.47,16.47,26765,0
2017-07-12,16.519,16.559,16.48,16.5,11464,0
2017-07-13,16.549,16.549,16.488,16.5,11858,0
2017-07-14,16.529,16.529,16.48,16.5,7699,0
2017-07-17,16.49,16.5,16.48,16.48,7278,0
2017-07-18,16.49,16.529,16.49,16.519,16457,0
2017-07-19,16.529,16.568,16.519,16.549,19341,0
2017-07-20,16.529,16.563,16.49,16.49,28969,0
2017-07-21,16.578,16.578,16.5,16.539,7463,0
2017-07-24,16.608,16.608,16.539,16.553,9991,0
2017-07-25,16.608,16.608,16.557,16.568,15326,0
2017-07-26,16.529,16.645,16.529,16.618,21430,0
2017-07-27,16.697,16.697,16.578,16.588,9944,0
2017-07-28,16.687,16.687,16.598,16.608,7101,0
2017-07-31,16.687,16.687,16.559,16.637,35541,0
2017-08-01,16.697,16.697,16.568,16.618,22332,0
2017-08-02,16.637,16.637,16.588,16.608,12535,0
2017-08-03,16.618,16.618,16.559,16.559,10930,0
2017-08-04,16.559,16.608,16.549,16.549,4023,0
2017-08-07,16.549,16.627,16.549,16.611,22742,0
2017-08-08,16.608,16.677,16.578,16.657,24347,0
2017-08-09,16.618,16.697,16.559,16.618,11896,0
2017-08-10,16.627,16.627,16.391,16.411,30910,0
2017-08-11,16.371,16.484,16.361,16.371,62407,0
2017-08-14,16.401,16.49,16.361,16.361,22684,0
2017-08-15,16.371,16.48,16.332,16.44,33359,0
2017-08-16,16.48,16.49,16.411,16.411,9052,0
2017-08-17,16.322,16.46,16.322,16.332,24517,0
2017-08-18,16.332,16.352,16.302,16.302,19312,0
2017-08-21,16.312,16.379,16.263,16.312,24038,0
2017-08-22,16.283,16.381,16.153,16.223,42696,0
2017-08-23,16.371,16.51,16.322,16.401,35061,0
2017-08-24,16.461,16.461,16.401,16.431,6361,0
2017-08-25,16.451,16.451,16.381,16.432,9353,0
2017-08-28,16.401,16.471,16.371,16.471,14520,0
2017-08-29,16.391,16.491,16.391,16.471,14137,0
2017-08-30,16.501,16.501,16.381,16.431,48725,0
2017-08-31,16.501,16.501,16.371,16.461,29041,0
2017-09-01,16.461,16.55,16.411,16.411,46420,0
2017-09-05,16.381,16.411,16.332,16.411,14010,0
2017-09-06,16.361,16.421,16.352,16.391,6786,0
2017-09-07,16.441,16.471,16.352,16.361,25871,0
2017-09-08,16.391,16.451,16.293,16.342,38883,0
2017-09-11,16.302,16.431,16.302,16.391,8463,0
2017-09-12,16.441,16.441,16.322,16.342,8462,0
2017-09-13,16.371,16.461,16.346,16.441,10253,0
2017-09-14,16.451,16.461,16.381,16.411,7994,0
2017-09-15,16.431,16.471,16.382,16.448,8773,0
2017-09-18,16.441,16.461,16.391,16.391,29659,0
2017-09-19,16.352,16.411,16.312,16.361,19607,0
2017-09-20,16.421,16.421,16.342,16.401,8265,0
2017-09-21,16.342,16.371,16.262,16.361,24776,0
2017-09-22,16.371,16.461,16.34,16.461,19411,0
2017-09-25,16.481,16.481,16.431,16.451,9257,0
2017-09-26,16.521,16.531,16.391,16.471,25888,0
2017-09-27,16.471,16.551,16.471,16.481,12545,0
2017-09-28,16.481,16.501,16.451,16.501,6525,0
2017-09-29,16.62,16.65,16.53,16.531,16196,0
2017-10-02,16.67,16.67,16.541,16.541,16007,0
2017-10-03,16.541,16.63,16.521,16.58,13991,0
2017-10-04,16.62,16.62,16.491,16.501,10355,0
2017-10-05,16.62,16.62,16.491,16.491,9150,0
2017-10-06,16.57,16.57,16.461,16.461,16402,0
2017-10-09,16.561,16.585,16.481,16.481,9191,0
2017-10-10,16.541,16.57,16.491,16.511,11117,0
2017-10-11,16.501,16.551,16.481,16.551,38139,0
2017-10-12,16.531,16.62,16.521,16.61,26597,0
2017-10-13,16.63,16.63,16.541,16.61,9768,0
2017-10-16,16.561,16.62,16.561,16.61,9772,0
2017-10-17,16.6,16.66,16.521,16.66,24358,0
2017-10-18,16.64,16.67,16.58,16.59,13250,0
2017-10-19,16.58,16.62,16.58,16.6,8940,0
2017-10-20,16.62,16.7,16.61,16.67,20245,0
2017-10-23,16.73,16.75,16.64,16.64,26937,0
2017-10-24,16.7,16.75,16.61,16.61,31847,0
2017-10-25,16.64,16.64,16.56,16.6,36059,0
2017-10-26,16.63,16.65,16.52,16.55,24489,0
2017-10-27,16.34,16.64,16.34,16.5,28435,0
2017-10-30,16.511,16.57,16.452,16.47,15265,0
2017-10-31,16.55,16.5596,16.46,16.46,21257,0
2017-11-01,16.58,16.58,16.36,16.41,25128,0
2017-11-02,16.47,16.47,16.36,16.41,21351,0
2017-11-03,16.49,16.49,16.22,16.39,37625,0
2017-11-06,16.38,16.46,16.3447,16.3795,10843,0
2017-11-07,16.47,16.47,16.378,16.43,17087,0
2017-11-08,16.5,16.5,16.275,16.32,44299,0
2017-11-09,16.32,16.5,16.23,16.5,40844,0
2017-11-10,16.48,16.51,16.33,16.5,33803,0
