Date,Open,High,Low,Close,Volume,OpenInt
2013-06-26,16.875,16.906,16.839,16.906,376634,0
2013-06-27,16.889,16.97,16.889,16.97,21946,0
2013-06-28,17.099,17.113,16.992,17.032,35094,0
2013-07-01,16.938,16.938,16.906,16.914,14793,0
2013-07-02,16.938,16.97,16.906,16.933,7814,0
2013-07-03,16.906,16.906,16.906,16.906,1474,0
2013-07-05,16.914,16.933,16.906,16.906,5074,0
2013-07-08,16.906,16.919,16.906,16.906,9728,0
2013-07-09,16.906,16.914,16.906,16.914,10872,0
2013-07-10,16.914,16.963,16.914,16.938,11386,0
2013-07-11,16.933,17.042,16.914,16.955,20366,0
2013-07-12,16.947,16.989,16.906,16.947,17671,0
2013-07-15,16.947,17.091,16.906,16.933,32014,0
2013-07-16,16.925,16.955,16.914,16.938,20180,0
2013-07-17,16.919,16.938,16.906,16.906,33489,0
2013-07-18,16.919,16.919,16.875,16.906,61906,0
2013-07-19,16.906,16.906,16.804,16.906,57520,0
2013-07-22,16.906,16.906,16.839,16.906,35934,0
2013-07-23,16.906,17.177,16.895,17.177,52371,0
2013-07-24,17.097,17.097,16.875,16.914,26350,0
2013-07-25,16.914,16.925,16.839,16.906,41710,0
2013-07-26,16.875,16.938,16.875,16.906,7998,0
2013-07-29,16.875,16.933,16.875,16.933,10644,0
2013-07-30,16.906,16.906,16.875,16.906,21919,0
2013-07-31,16.906,16.906,16.889,16.906,19516,0
2013-08-01,16.976,17.708,16.875,16.906,17449,0
2013-08-02,16.925,16.925,16.919,16.919,763,0
2013-08-05,16.875,16.938,16.839,16.933,55300,0
2013-08-06,16.875,16.976,16.875,16.906,20674,0
2013-08-07,16.773,16.773,16.403,16.567,252930,0
2013-08-08,16.567,16.574,16.467,16.567,56633,0
2013-08-09,16.567,16.866,16.501,16.859,93565,0
2013-08-12,16.706,16.706,16.334,16.442,23631,0
2013-08-13,16.237,16.237,15.966,16.144,67611,0
2013-08-14,16.183,16.536,16.144,16.279,53107,0
2013-08-15,16.364,16.364,16.081,16.157,19114,0
2013-08-16,16.198,16.264,16.137,16.198,25222,0
2013-08-19,16.162,16.264,16.102,16.264,22945,0
2013-08-20,16.299,16.773,16.271,16.542,44386,0
2013-08-21,16.567,16.669,16.536,16.669,23813,0
2013-08-22,16.624,16.624,16.467,16.567,53150,0
2013-08-23,16.435,16.567,16.435,16.567,12706,0
2013-08-26,16.536,16.574,16.237,16.244,31037,0
2013-08-27,16.198,16.264,16.169,16.237,16749,0
2013-08-28,16.407,16.407,15.966,16.002,33589,0
2013-08-29,16.016,16.459,15.932,16.442,16639,0
2013-08-30,16.442,16.442,16.363,16.428,24225,0
2013-09-03,16.264,16.264,15.966,15.966,18857,0
2013-09-04,16.028,16.102,15.699,15.896,28761,0
2013-09-05,15.896,15.896,15.794,15.872,10005,0
2013-09-06,15.915,15.923,15.855,15.896,8830,0
2013-09-09,15.901,15.901,15.654,15.763,26648,0
2013-09-10,15.77,15.96,15.77,15.96,16646,0
2013-09-11,16.006,16.348,15.957,16.348,30511,0
2013-09-12,16.414,16.414,16.107,16.147,10876,0
2013-09-13,16.202,16.202,15.975,16.006,13560,0
2013-09-16,15.975,16.03,15.904,16.03,36759,0
2013-09-17,15.919,16.037,15.919,16.037,15453,0
2013-09-18,15.992,16.141,15.983,16.1,8301,0
2013-09-19,16.074,16.243,16.074,16.147,15910,0
2013-09-20,16.141,16.167,16.114,16.167,5417,0
2013-09-23,16.1,16.378,16.1,16.345,16574,0
2013-09-24,16.378,16.414,16.345,16.345,24065,0
2013-09-25,16.393,16.435,16.235,16.235,20178,0
2013-09-26,16.198,16.249,16.141,16.215,24232,0
2013-09-27,16.363,16.363,15.975,16.037,20420,0
2013-09-30,16.21,16.222,15.911,15.999,19038,0
2013-10-01,16.006,16.1,16.006,16.1,9049,0
2013-10-02,16.167,16.167,16.037,16.037,2854,0
2013-10-03,16.074,16.107,16.051,16.06,7268,0
2013-10-04,16.21,16.21,15.968,15.968,12390,0
2013-10-07,16.037,16.127,15.717,16.006,57727,0
2013-10-08,16.006,16.043,15.717,15.832,27781,0
2013-10-09,15.844,15.867,15.81,15.859,25668,0
2013-10-10,15.804,16.015,15.804,15.971,26324,0
2013-10-11,15.878,16.039,15.736,15.804,24065,0
2013-10-14,15.804,15.852,15.553,15.616,14868,0
2013-10-15,15.546,15.6,15.54,15.595,11007,0
2013-10-16,15.535,15.6,15.26,15.6,46239,0
2013-10-17,15.478,15.913,15.478,15.67,20781,0
2013-10-18,15.616,15.67,15.568,15.568,20582,0
2013-10-21,15.67,15.839,15.63,15.804,34002,0
2013-10-22,15.797,15.797,15.576,15.642,54692,0
2013-10-23,15.608,15.732,15.608,15.663,36348,0
2013-10-24,15.663,16.15,15.663,16.144,36130,0
2013-10-25,16.123,16.144,15.86,15.971,35684,0
2013-10-28,15.927,15.927,15.713,15.833,39378,0
2013-10-29,15.829,16.303,15.829,16.157,42977,0
2013-10-30,16.246,16.246,15.637,15.913,32084,0
2013-10-31,15.892,15.913,15.713,15.81,72029,0
2013-11-01,15.868,16.039,15.774,15.781,34079,0
2013-11-04,15.892,16.294,15.892,16.178,5612,0
2013-11-05,16.028,16.11,15.844,16.039,17494,0
2013-11-06,15.936,16.076,15.789,15.965,22085,0
2013-11-07,15.965,16.144,15.965,16.144,19646,0
2013-11-08,15.986,16.164,15.251,15.316,135664,0
2013-11-11,15.346,15.462,15.293,15.397,41386,0
2013-11-12,15.397,15.434,15.17,15.434,71408,0
2013-11-13,15.638,15.638,15.548,15.603,26742,0
2013-11-14,15.541,15.746,15.507,15.728,22816,0
2013-11-15,15.785,15.807,15.442,15.501,25576,0
2013-11-18,15.53,15.61,15.316,15.397,30815,0
2013-11-19,15.197,15.435,15.14,15.14,76216,0
2013-11-20,15.197,15.36,15.161,15.161,81686,0
2013-11-21,15.259,15.435,15.131,15.435,51555,0
2013-11-22,15.507,15.507,15.09,15.259,66288,0
2013-11-25,15.232,15.325,15.232,15.237,68084,0
2013-11-26,15.237,15.446,15.237,15.336,40205,0
2013-11-27,15.402,15.507,15.36,15.442,35420,0
2013-11-29,15.548,15.683,15.366,15.442,28339,0
2013-12-02,15.603,15.603,15.271,15.446,23628,0
2013-12-03,15.472,15.53,15.277,15.285,50359,0
2013-12-04,15.397,15.522,15.205,15.237,54967,0
2013-12-05,15.237,15.53,15.217,15.382,56778,0
2013-12-06,15.411,15.674,15.341,15.472,43372,0
2013-12-09,15.316,15.427,15.316,15.366,73557,0
2013-12-10,15.657,15.683,15.355,15.493,30011,0
2013-12-11,15.412,15.797,15.412,15.523,63646,0
2013-12-12,15.383,15.825,15.383,15.473,95401,0
2013-12-13,15.494,15.953,15.325,15.914,110861,0
2013-12-16,15.789,15.829,15.645,15.685,65867,0
2013-12-17,15.829,15.853,15.556,15.587,55702,0
2013-12-18,15.543,16.03,15.543,15.634,43044,0
2013-12-19,15.653,15.998,15.653,15.764,47530,0
2013-12-20,15.685,15.758,15.481,15.645,201834,0
2013-12-23,15.653,15.853,15.587,15.735,70140,0
2013-12-24,15.677,15.9,15.677,15.869,11085,0
2013-12-26,15.723,15.961,15.723,15.817,124556,0
2013-12-27,15.764,15.853,15.699,15.817,68866,0
2013-12-30,15.716,15.932,15.531,15.653,114528,0
2013-12-31,15.796,15.796,15.537,15.645,282934,0
2014-01-02,15.711,15.75,15.66,15.735,16838,0
2014-01-03,15.73,15.825,15.711,15.711,38423,0
2014-01-06,15.797,15.797,15.66,15.758,73439,0
2014-01-07,15.781,15.825,15.66,15.781,30517,0
2014-01-08,15.894,15.944,15.817,15.932,28966,0
2014-01-09,16.003,16.086,15.972,16.059,24717,0
2014-01-10,16.142,16.162,16.003,16.036,41102,0
2014-01-13,16.02,16.109,15.961,16.004,39999,0
2014-01-14,16.004,16.179,15.938,16.179,30623,0
2014-01-15,16.17,16.206,16.122,16.2,9600,0
2014-01-16,16.226,16.262,16.094,16.094,79066,0
2014-01-17,16.094,16.13,16.013,16.122,28793,0
2014-01-21,16.06,16.2,16.026,16.164,37981,0
2014-01-22,16.214,16.254,16.087,16.186,49875,0
2014-01-23,16.186,16.277,16.15,16.262,45046,0
2014-01-24,16.22,16.277,16.17,16.2,50615,0
2014-01-27,16.186,16.326,16.186,16.242,37638,0
2014-01-28,16.226,16.29,16.17,16.242,34643,0
2014-01-29,16.234,16.242,16.17,16.226,36737,0
2014-01-30,16.226,16.226,16.101,16.164,26019,0
2014-01-31,16.196,16.226,16.043,16.081,30502,0
2014-02-03,16.157,16.214,15.9,15.972,22192,0
2014-02-04,16.03,16.087,15.869,16.067,30041,0
2014-02-05,16.087,16.22,15.547,15.914,57352,0
2014-02-06,15.981,16.067,15.879,16.03,15373,0
2014-02-07,16.101,16.157,15.99,16.067,9125,0
2014-02-10,16.122,16.17,16.043,16.17,12055,0
2014-02-11,16.087,16.277,16.087,16.226,17414,0
2014-02-12,16.315,16.315,16.144,16.249,29848,0
2014-02-13,16.321,16.321,16.171,16.197,30871,0
2014-02-14,16.227,16.227,16.122,16.122,29884,0
2014-02-18,16.208,16.221,16.102,16.165,31813,0
2014-02-19,16.221,16.3,16.165,16.208,17519,0
2014-02-20,16.285,16.292,16.11,16.11,33370,0
2014-02-21,16.227,16.3,16.221,16.221,16476,0
2014-02-24,16.36,16.382,16.249,16.368,25674,0
2014-02-25,16.368,16.368,16.208,16.342,29352,0
2014-02-26,16.368,16.368,16.221,16.352,35147,0
2014-02-27,16.368,16.406,16.315,16.368,41521,0
2014-02-28,16.336,16.513,16.336,16.504,41248,0
2014-03-03,16.497,16.504,16.3,16.497,60795,0
2014-03-04,16.539,16.573,16.46,16.573,19462,0
2014-03-05,16.58,16.638,16.413,16.63,22641,0
2014-03-06,16.8,16.82,16.625,16.766,106236,0
2014-03-07,16.766,16.766,16.654,16.719,85049,0
2014-03-10,16.744,16.744,16.63,16.66,21028,0
2014-03-11,16.758,16.758,16.617,16.63,16896,0
2014-03-12,16.768,16.768,16.601,16.717,31943,0
2014-03-13,16.802,16.851,16.632,16.717,80842,0
2014-03-14,16.802,16.802,16.648,16.661,30029,0
2014-03-17,16.844,16.866,16.64,16.674,41326,0
2014-03-18,16.761,16.822,16.666,16.753,20397,0
2014-03-19,16.768,16.851,16.674,16.851,75513,0
2014-03-20,16.851,16.851,16.73,16.768,28426,0
2014-03-21,16.838,16.858,16.795,16.814,19220,0
2014-03-24,16.838,16.844,16.784,16.838,36196,0
2014-03-25,16.784,16.994,16.784,16.875,61816,0
2014-03-26,16.959,17.199,16.922,16.981,79527,0
2014-03-27,16.909,17.35,16.909,17.029,66137,0
2014-03-28,17.265,17.62,17.121,17.178,39642,0
2014-03-31,17.265,17.265,16.838,16.968,155612,0
2014-04-01,16.968,16.968,16.661,16.776,55889,0
2014-04-02,16.802,16.802,16.59,16.682,32769,0
2014-04-03,16.625,16.721,16.625,16.687,19449,0
2014-04-04,16.696,16.789,16.661,16.784,69362,0
2014-04-07,16.981,16.981,16.776,16.928,41514,0
2014-04-08,16.942,17.087,16.942,17.073,15046,0
2014-04-09,17.099,17.171,17.013,17.153,41306,0
2014-04-10,17.192,17.337,17.144,17.305,17668,0
2014-04-11,17.338,17.338,17.236,17.314,26516,0
2014-04-14,17.33,17.393,17.165,17.184,57711,0
2014-04-15,17.192,17.229,17.099,17.099,9782,0
2014-04-16,17.236,17.236,17.036,17.036,23682,0
2014-04-17,17.058,17.192,17.051,17.121,20901,0
2014-04-21,17.058,17.215,17.058,17.08,41690,0
2014-04-22,17.346,17.346,16.94,17.095,36572,0
2014-04-23,17.293,17.293,17.153,17.192,40275,0
2014-04-24,17.215,17.215,16.94,17.184,26276,0
2014-04-25,17.064,17.314,17.064,17.178,86607,0
2014-04-28,17.293,17.43,17.095,17.135,86583,0
2014-04-29,17.199,17.252,17.013,17.08,92912,0
2014-04-30,17.37,17.37,16.966,17.072,47920,0
2014-05-01,17.126,17.135,17.064,17.121,27004,0
2014-05-02,17.236,17.266,17.184,17.207,16636,0
2014-05-05,17.222,17.229,17.095,17.121,18650,0
2014-05-06,17.126,17.259,17.086,17.121,28620,0
2014-05-07,17.099,17.126,17.007,17.107,46470,0
2014-05-08,17.113,17.215,17.064,17.171,22740,0
2014-05-09,17.259,17.306,17.113,17.306,13453,0
2014-05-12,17.306,17.401,17.279,17.401,37616,0
2014-05-13,17.461,17.474,17.37,17.453,34812,0
2014-05-14,17.432,17.493,17.323,17.474,46131,0
2014-05-15,17.486,17.878,17.474,17.474,34228,0
2014-05-16,17.683,17.683,17.424,17.453,23514,0
2014-05-19,17.453,17.892,17.453,17.56,124014,0
2014-05-20,17.625,17.713,17.402,17.474,43469,0
2014-05-21,17.667,17.667,17.424,17.486,16088,0
2014-05-22,17.432,17.493,17.323,17.424,40138,0
2014-05-23,17.432,17.604,17.37,17.54,19831,0
2014-05-27,17.718,17.718,17.575,17.653,43360,0
2014-05-28,17.648,18.372,17.518,17.878,86666,0
2014-05-29,18.051,18.168,17.713,17.957,34389,0
2014-05-30,17.999,17.999,17.713,17.776,26680,0
2014-06-02,17.977,17.977,17.713,17.794,23077,0
2014-06-03,17.776,17.934,17.754,17.923,26040,0
2014-06-04,17.934,17.977,17.886,17.934,21174,0
2014-06-05,17.941,17.95,17.804,17.861,17527,0
2014-06-06,17.819,18.071,17.819,17.97,17948,0
2014-06-09,18.071,18.071,17.9,17.966,30817,0
2014-06-10,17.886,18.064,17.861,17.985,14712,0
2014-06-11,17.878,18.312,17.878,18.079,42940,0
2014-06-12,18.132,18.132,18.073,18.132,38893,0
2014-06-13,18.132,18.132,17.927,18.058,17754,0
2014-06-16,17.978,18.053,17.914,18.015,22656,0
2014-06-17,17.991,18.007,17.525,17.638,60406,0
2014-06-18,17.651,17.681,17.603,17.603,17801,0
2014-06-19,17.688,17.855,17.63,17.799,32826,0
2014-06-20,17.835,17.878,17.713,17.804,30093,0
2014-06-23,17.841,17.914,17.66,17.905,32869,0
2014-06-24,17.738,17.841,17.697,17.804,26193,0
2014-06-25,17.841,17.914,17.826,17.914,21610,0
2014-06-26,17.811,18.116,17.747,17.986,74925,0
2014-06-27,17.991,18.132,17.935,18.132,28135,0
2014-06-30,18.124,18.132,17.991,17.991,46800,0
2014-07-01,18.007,18.11,17.967,18.058,19632,0
2014-07-02,18.132,18.132,17.841,17.878,21651,0
2014-07-03,17.886,18.007,17.861,17.951,31531,0
2014-07-07,18.015,18.079,17.951,18.079,63469,0
2014-07-08,18,18.095,17.892,18.095,41423,0
2014-07-09,18.132,18.132,17.799,18,52069,0
2014-07-10,18.058,18.058,17.767,17.942,52118,0
2014-07-11,17.892,17.959,17.432,17.441,120909,0
2014-07-14,17.504,17.593,17.348,17.504,45644,0
2014-07-15,17.522,17.614,17.522,17.593,25917,0
2014-07-16,17.529,17.659,17.475,17.636,26199,0
2014-07-17,17.636,17.636,17.468,17.556,27796,0
2014-07-18,17.593,17.746,17.504,17.73,57962,0
2014-07-21,17.761,17.848,17.746,17.848,34881,0
2014-07-22,17.855,17.923,17.819,17.835,52425,0
2014-07-23,17.892,17.936,17.862,17.936,16661,0
2014-07-24,17.967,17.993,17.855,17.98,48892,0
2014-07-25,18.009,18.023,17.804,17.886,37666,0
2014-07-28,17.892,17.892,17.529,17.593,41499,0
2014-07-29,17.665,17.665,17.601,17.628,14220,0
2014-07-30,17.628,17.673,17.563,17.593,13511,0
2014-07-31,17.68,17.68,17.417,17.417,20002,0
2014-08-01,17.455,17.601,17.448,17.504,29146,0
2014-08-04,17.522,17.543,17.09,17.158,62990,0
2014-08-05,17.141,17.198,16.762,16.81,32216,0
2014-08-06,16.721,17.053,16.686,16.863,55508,0
2014-08-07,16.967,17.141,16.914,17.09,16274,0
2014-08-08,17.149,17.285,17.126,17.285,11157,0
2014-08-11,17.381,17.522,17.314,17.522,17463,0
2014-08-12,17.529,17.636,17.388,17.448,72394,0
2014-08-13,17.418,17.617,17.409,17.463,53988,0
2014-08-14,17.47,17.47,17.397,17.456,13654,0
2014-08-15,17.449,17.477,17.348,17.409,77823,0
2014-08-18,17.47,17.573,17.449,17.456,38523,0
2014-08-19,17.389,17.581,17.389,17.55,39461,0
2014-08-20,17.647,17.647,17.514,17.55,40736,0
2014-08-21,17.639,17.653,17.55,17.588,32075,0
2014-08-22,17.588,17.624,17.588,17.609,18556,0
2014-08-25,17.653,17.765,17.603,17.691,59650,0
2014-08-26,17.78,17.865,17.564,17.691,37261,0
2014-08-27,17.639,17.749,17.588,17.749,38429,0
2014-08-28,17.921,17.921,17.77,17.846,21142,0
2014-08-29,17.852,17.852,17.7,17.7,37258,0
2014-09-02,17.765,18.058,17.49,17.89,45572,0
2014-09-03,17.898,18.053,17.865,18.029,20483,0
2014-09-04,17.966,18.11,17.966,18.066,29840,0
2014-09-05,18.117,18.213,18.029,18.213,13073,0
2014-09-08,18.243,18.373,18.133,18.366,27697,0
2014-09-09,18.36,18.398,18.289,18.322,42790,0
2014-09-10,18.269,18.398,18.269,18.354,33820,0
2014-09-11,18.449,18.449,18.169,18.348,20797,0
2014-09-12,18.443,18.443,18.264,18.332,41524,0
2014-09-15,18.525,18.525,18.175,18.429,38029,0
2014-09-16,18.384,18.466,18.25,18.317,39980,0
2014-09-17,18.309,18.332,18.243,18.295,28552,0
2014-09-18,18.332,18.332,18.154,18.309,7726,0
2014-09-19,18.348,18.502,18.309,18.429,35333,0
2014-09-22,18.517,18.517,18.213,18.235,53609,0
2014-09-23,18.42,18.42,17.679,17.82,45338,0
2014-09-24,17.881,17.895,17.657,17.657,11514,0
2014-09-25,17.568,17.648,17.164,17.197,38288,0
2014-09-26,17.349,18.027,17.341,17.963,60235,0
2014-09-29,17.895,17.93,17.627,17.924,21556,0
2014-09-30,18.229,18.229,17.517,17.62,49945,0
2014-10-01,17.687,17.804,17.627,17.711,20364,0
2014-10-02,17.901,17.901,17.533,17.716,29584,0
2014-10-03,17.863,17.863,17.648,17.648,24276,0
2014-10-06,17.767,17.857,17.705,17.794,23880,0
2014-10-07,17.794,18.154,17.794,18.086,18290,0
2014-10-08,18.145,18.443,17.983,18.42,25289,0
2014-10-09,18.384,18.489,18.309,18.429,48391,0
2014-10-10,18.593,18.593,18.295,18.404,15723,0
2014-10-13,18.593,18.593,18.295,18.303,5678,0
2014-10-14,18.593,18.593,18.042,18.295,24143,0
2014-10-15,18.085,18.1,17.579,17.69,24081,0
2014-10-16,17.807,17.807,17.285,17.587,36735,0
2014-10-17,17.707,17.923,17.534,17.587,23128,0
2014-10-20,17.628,17.886,17.628,17.861,35001,0
2014-10-21,17.868,18.085,17.868,18.085,22304,0
2014-10-22,18.174,18.421,17.943,17.943,15991,0
2014-10-23,18.206,18.213,18.032,18.057,11308,0
2014-10-24,18.032,18.144,17.807,17.824,24067,0
2014-10-27,18.025,18.025,17.824,17.854,34655,0
2014-10-28,17.995,18.085,17.935,17.943,27857,0
2014-10-29,17.861,17.943,17.861,17.861,12196,0
2014-10-30,18.019,18.206,17.816,17.878,23075,0
2014-10-31,18.05,18.071,17.905,17.988,13099,0
2014-11-03,18.019,18.108,17.988,18.108,9828,0
2014-11-04,18.182,18.289,18.025,18.115,31613,0
2014-11-05,18.085,18.368,17.927,17.968,32834,0
2014-11-06,18.206,18.206,17.824,18.025,15409,0
2014-11-07,18.05,18.071,17.935,18.071,14675,0
2014-11-10,18.064,18.064,17.935,17.96,13328,0
2014-11-11,17.96,18.042,17.914,18.003,24187,0
2014-11-12,18.051,18.051,17.914,17.974,20106,0
2014-11-13,17.974,18.086,17.823,17.823,34771,0
2014-11-14,17.797,17.868,17.77,17.77,29217,0
2014-11-17,17.77,17.77,17.544,17.635,36856,0
2014-11-18,17.576,17.806,17.576,17.78,18935,0
2014-11-19,17.77,17.77,17.576,17.576,22642,0
2014-11-20,17.568,17.674,17.402,17.425,34911,0
2014-11-21,17.599,17.665,17.319,17.364,16320,0
2014-11-24,17.417,17.417,16.969,17.057,85353,0
2014-11-25,16.997,17.099,16.969,17.096,62402,0
2014-11-26,17.072,17.26,17.072,17.221,37611,0
2014-11-28,17.19,17.26,17.123,17.19,10860,0
2014-12-01,17.164,17.214,17.08,17.114,21734,0
2014-12-02,17.041,17.176,17.034,17.158,38791,0
2014-12-03,17.049,17.176,17.041,17.041,35566,0
2014-12-04,16.951,16.951,16.749,16.822,21996,0
2014-12-05,16.839,16.927,16.78,16.927,33192,0
2014-12-08,16.839,16.919,16.786,16.786,24439,0
2014-12-09,16.771,16.771,16.553,16.597,31710,0
2014-12-10,16.498,16.703,16.448,16.636,26480,0
2014-12-11,16.461,16.734,16.461,16.713,28817,0
2014-12-12,16.629,16.789,16.172,16.219,45968,0
2014-12-15,16.172,16.233,15.723,15.885,71338,0
2014-12-16,15.732,16.144,15.589,15.909,54259,0
2014-12-17,15.869,16.409,15.819,16.394,39270,0
2014-12-18,16.516,16.725,16.242,16.604,44796,0
2014-12-19,16.49,16.795,16.342,16.441,29149,0
2014-12-22,16.665,16.696,16.335,16.461,32867,0
2014-12-23,16.461,16.759,16.461,16.696,58154,0
2014-12-24,16.591,16.789,16.591,16.789,19132,0
2014-12-26,16.802,16.833,16.653,16.653,56722,0
2014-12-29,16.653,16.802,16.516,16.516,83190,0
2014-12-30,16.377,16.665,16.212,16.353,55953,0
2014-12-31,16.394,16.418,16.12,16.342,67081,0
2015-01-02,16.384,16.394,16.242,16.369,24547,0
2015-01-05,16.189,16.311,16.159,16.233,30631,0
2015-01-06,16.271,16.303,16.219,16.286,14308,0
2015-01-07,16.453,16.482,16.271,16.303,20643,0
2015-01-08,16.384,16.447,16.303,16.426,30931,0
2015-01-09,16.384,16.482,16.311,16.461,15609,0
2015-01-12,16.482,16.49,16.361,16.433,17113,0
2015-01-13,16.484,16.576,16.426,16.454,51302,0
2015-01-14,16.335,16.475,16.335,16.385,25295,0
2015-01-15,16.418,16.527,16.325,16.325,24249,0
2015-01-16,16.361,16.492,16.361,16.484,26727,0
2015-01-20,16.616,16.616,16.41,16.469,19994,0
2015-01-21,16.5,16.5,16.426,16.484,16410,0
2015-01-22,16.534,16.607,16.463,16.534,22932,0
2015-01-23,16.527,16.649,16.51,16.624,15225,0
2015-01-26,16.715,16.786,16.624,16.747,27577,0
2015-01-27,16.677,16.821,16.616,16.72,17789,0
2015-01-28,16.821,16.839,16.691,16.738,25387,0
2015-01-29,16.738,16.905,16.51,16.905,26003,0
2015-01-30,16.844,16.899,16.699,16.852,17764,0
2015-02-02,16.899,16.928,16.861,16.905,21932,0
2015-02-03,16.937,17.295,16.754,17.295,43722,0
2015-02-04,17.228,17.901,17.029,17.687,13269,0
2015-02-05,17.687,17.789,17.596,17.748,20989,0
2015-02-06,17.789,17.789,17.573,17.656,15601,0
2015-02-09,17.739,17.748,17.519,17.563,21313,0
2015-02-10,17.731,17.731,17.502,17.665,17774,0
2015-02-11,17.842,17.889,17.772,17.889,16056,0
2015-02-12,17.897,18.104,17.849,18.045,63248,0
2015-02-13,18.173,18.173,18.02,18.16,17796,0
2015-02-17,18.052,18.297,17.81,17.81,17808,0
2015-02-18,17.597,17.921,17.597,17.903,24319,0
2015-02-19,17.889,18.065,17.688,18.035,13289,0
2015-02-20,18.045,18.187,17.925,18.045,18855,0
2015-02-23,18.243,18.265,18.058,18.265,20359,0
2015-02-24,18.391,18.391,18.065,18.065,34637,0
2015-02-25,18.112,18.119,18.026,18.119,28921,0
2015-02-26,18.151,18.151,17.873,18.004,18311,0
2015-02-27,18.081,18.081,17.233,17.274,75188,0
2015-03-02,17.274,17.741,17.274,17.573,37349,0
2015-03-03,17.573,17.665,17.37,17.426,35537,0
2015-03-04,17.417,17.472,17.301,17.434,46949,0
2015-03-05,17.45,17.48,17.37,17.434,19453,0
2015-03-06,17.434,17.434,17.179,17.225,33980,0
2015-03-09,17.242,17.317,17.242,17.301,22827,0
2015-03-10,17.025,17.403,17.025,17.242,29570,0
2015-03-11,17.302,17.302,17.234,17.25,9648,0
2015-03-12,17.142,17.337,17.125,17.282,18139,0
2015-03-13,17.302,17.319,17.258,17.302,7458,0
2015-03-16,17.365,17.365,17.287,17.351,12991,0
2015-03-17,17.372,17.372,17.258,17.365,29971,0
2015-03-18,17.358,17.621,17.358,17.552,19809,0
2015-03-19,17.607,17.716,17.531,17.531,23286,0
2015-03-20,17.56,17.764,17.505,17.638,13377,0
2015-03-23,17.568,17.607,17.445,17.523,8876,0
2015-03-24,17.453,17.653,17.411,17.653,13635,0
2015-03-25,17.694,17.863,17.475,17.856,22641,0
2015-03-26,17.816,17.941,17.722,17.902,34991,0
2015-03-27,17.789,18.112,17.789,18.065,7585,0
2015-03-30,18.174,18.361,17.887,18.23,25341,0
2015-03-31,18.423,18.565,18.073,18.355,34091,0
2015-04-01,18.423,18.616,18.206,18.415,37950,0
2015-04-02,18.463,18.463,18.23,18.285,7972,0
2015-04-06,18.267,18.267,18.073,18.12,15310,0
2015-04-07,18.23,18.23,18.152,18.223,11285,0
2015-04-08,18.237,18.267,18.112,18.253,20970,0
2015-04-09,18.182,18.321,18.035,18.174,20685,0
2015-04-10,18.136,18.182,18.088,18.169,10417,0
2015-04-13,18.19,18.302,18.065,18.136,23998,0
2015-04-14,18.098,18.143,18.035,18.035,26041,0
2015-04-15,17.971,18.019,17.95,17.971,17852,0
2015-04-16,18.089,18.089,17.909,17.987,8697,0
2015-04-17,17.918,18.081,17.831,17.861,8935,0
2015-04-20,17.909,18.026,17.8,17.847,21710,0
2015-04-21,17.861,17.94,17.822,17.822,15316,0
2015-04-22,18.035,18.035,17.518,17.65,15883,0
2015-04-23,17.682,17.831,17.526,17.814,17998,0
2015-04-24,17.847,17.894,17.721,17.839,32804,0
2015-04-27,17.831,17.918,17.708,17.839,21310,0
2015-04-28,17.831,17.924,17.796,17.847,12764,0
2015-04-29,17.854,17.924,17.659,17.767,66887,0
2015-04-30,17.727,17.847,17.691,17.839,43780,0
2015-05-01,17.831,17.95,17.767,17.854,22595,0
2015-05-04,17.839,17.918,17.839,17.894,20296,0
2015-05-05,17.918,18.277,17.879,18.129,84371,0
2015-05-06,18.058,18.169,18.052,18.058,10425,0
2015-05-07,18.026,18.175,17.98,17.98,22692,0
2015-05-08,18.175,18.175,18.058,18.121,17998,0
2015-05-11,18.121,18.19,18.058,18.19,34845,0
2015-05-12,18.136,18.261,18.089,18.182,21755,0
2015-05-13,18.248,18.381,18.163,18.279,14945,0
2015-05-14,18.263,18.311,18.191,18.209,11399,0
2015-05-15,18.183,18.295,18.183,18.183,19196,0
2015-05-18,18.122,18.2,18.081,18.191,21406,0
2015-05-19,18.052,18.232,17.886,18.209,28371,0
2015-05-20,18.191,18.232,18.191,18.217,13805,0
2015-05-21,18.2,18.255,18.183,18.248,13424,0
2015-05-22,18.232,18.232,18.183,18.226,12917,0
2015-05-26,18.24,18.24,18.163,18.24,16587,0
2015-05-27,18.217,18.232,18.209,18.217,6330,0
2015-05-28,18.191,18.2,18.089,18.2,13998,0
2015-05-29,18.335,18.372,18.217,18.217,9876,0
2015-06-01,18.2,18.269,18.2,18.248,44832,0
2015-06-02,18.263,18.391,18.248,18.381,19213,0
2015-06-03,18.351,18.381,18.255,18.255,15957,0
2015-06-04,18.176,18.255,18.176,18.255,11399,0
2015-06-05,18.089,18.289,17.892,18.289,37612,0
2015-06-08,18.248,18.295,18.163,18.295,17224,0
2015-06-09,18.255,18.399,18.255,18.318,14273,0
2015-06-10,18.303,18.372,18.232,18.335,12767,0
2015-06-11,18.438,18.464,18.374,18.464,17867,0
2015-06-12,18.328,18.51,18.289,18.366,5529,0
2015-06-15,18.541,18.541,18.27,18.27,23748,0
2015-06-16,18.256,18.352,18.169,18.295,20860,0
2015-06-17,18.226,18.226,18.08,18.163,28651,0
2015-06-18,18.129,18.226,18.129,18.183,19976,0
2015-06-19,18.191,18.24,18.191,18.191,21739,0
2015-06-22,18.217,18.226,18.105,18.226,42472,0
2015-06-23,18.232,18.232,18.057,18.057,14117,0
2015-06-24,18.05,18.232,18.05,18.226,34680,0
2015-06-25,18.183,18.256,17.709,17.722,15831,0
2015-06-26,17.722,17.755,17.555,17.555,11689,0
2015-06-29,17.507,17.977,17.205,17.398,29402,0
2015-06-30,17.58,17.605,17.166,17.306,29916,0
2015-07-01,17.325,17.937,17.262,17.905,40711,0
2015-07-02,17.905,18.183,17.77,18.143,8922,0
2015-07-06,18.143,18.183,17.842,18.169,11689,0
2015-07-07,18.264,18.264,17.899,18.043,9802,0
2015-07-08,17.985,18.121,17.842,18.097,4772,0
2015-07-09,18.153,18.153,18.088,18.088,2388,0
2015-07-10,18.121,18.143,17.842,18.143,8169,0
2015-07-13,18.233,18.257,18.13,18.257,12342,0
2015-07-14,18.098,18.13,17.985,18.05,13529,0
2015-07-15,18.098,18.249,18.033,18.249,9458,0
2015-07-16,18.298,18.298,18.164,18.202,9724,0
2015-07-17,18.257,18.257,18.136,18.184,4612,0
2015-07-20,18.154,18.202,18.154,18.177,7233,0
2015-07-21,18.241,18.241,18.057,18.164,27552,0
2015-07-22,18.098,18.106,18.073,18.081,16703,0
2015-07-23,17.992,18.228,17.992,18.089,5733,0
2015-07-24,18.113,18.13,18.025,18.025,10099,0
2015-07-27,17.985,18.081,17.936,18.05,21065,0
2015-07-28,17.97,18.05,17.953,18.017,18573,0
2015-07-29,17.985,18.009,17.97,18.009,8227,0
2015-07-30,17.963,18.057,17.963,18.043,11968,0
2015-07-31,18.081,18.081,18.033,18.043,9975,0
2015-08-03,17.992,18.073,17.992,18.05,5870,0
2015-08-04,18.081,18.081,17.824,17.824,24307,0
2015-08-05,17.833,18.057,17.816,18.043,35028,0
2015-08-06,18.009,18.043,17.405,17.97,46923,0
2015-08-07,17.904,18.17,17.601,17.714,50860,0
2015-08-10,17.714,17.761,17.337,17.392,48617,0
2015-08-11,17.134,17.89,17.134,17.883,23022,0
2015-08-12,17.735,18.187,17.566,18.036,59223,0
2015-08-13,17.97,18.14,17.735,18.076,18178,0
2015-08-14,18.059,18.059,17.735,17.761,77279,0
2015-08-17,17.752,17.761,17.112,17.178,58112,0
2015-08-18,17.121,18.187,17.121,18.187,103984,0
2015-08-19,18.011,18.011,17.421,17.707,66521,0
2015-08-20,17.477,17.955,17.178,17.477,51313,0
2015-08-21,17.29,17.29,16.854,16.942,27450,0
2015-08-24,15.365,16.903,13.87,16.384,49830,0
2015-08-25,16.668,16.984,16.199,16.839,33751,0
2015-08-26,17.557,17.557,16.752,16.961,104233,0
2015-08-27,16.881,17.47,16.839,16.984,34747,0
2015-08-28,16.752,17.041,16.676,16.784,25842,0
2015-08-31,16.742,17.025,16.428,16.517,72330,0
2015-09-01,16.48,16.903,16.384,16.71,40928,0
2015-09-02,16.682,17.033,16.638,16.724,87292,0
2015-09-03,16.767,16.881,16.662,16.742,26830,0
2015-09-04,16.911,16.911,16.662,16.752,6059,0
2015-09-08,16.854,16.936,16.701,16.71,13480,0
2015-09-09,16.668,16.889,16.587,16.724,94220,0
2015-09-10,16.647,16.863,16.621,16.733,27576,0
2015-09-11,16.692,16.849,16.655,16.734,38728,0
2015-09-14,16.702,16.824,16.595,16.734,31499,0
2015-09-15,16.663,16.785,16.507,16.743,18139,0
2015-09-16,16.669,16.965,16.526,16.526,42407,0
2015-09-17,16.516,16.725,16.435,16.533,30377,0
2015-09-18,16.479,16.777,16.479,16.677,16302,0
2015-09-21,16.638,16.875,16.577,16.602,13608,0
2015-09-22,16.488,16.891,16.245,16.647,93514,0
2015-09-23,16.638,16.979,16.238,16.753,60054,0
2015-09-24,16.488,16.743,16.488,16.587,14398,0
2015-09-25,16.629,16.734,16.338,16.357,19731,0
2015-09-28,16.357,16.612,15.684,16.019,22860,0
2015-09-29,16.141,16.229,15.936,16.179,10785,0
2015-09-30,16.229,16.238,16.035,16.238,21939,0
2015-10-01,16.148,16.22,16.148,16.213,5271,0
2015-10-02,16.123,16.123,15.96,16.114,16180,0
2015-10-05,16.114,16.148,15.991,16.106,11650,0
2015-10-06,16.074,16.133,16.074,16.123,7233,0
2015-10-07,16.133,16.435,16.133,16.163,28679,0
2015-10-08,16.141,16.338,16.049,16.338,21323,0
2015-10-09,16.277,16.479,16.277,16.465,13484,0
2015-10-12,16.427,16.497,16.427,16.427,20574,0
2015-10-13,16.403,16.419,16.344,16.348,12390,0
2015-10-14,16.32,16.348,16.277,16.312,15305,0
2015-10-15,16.303,16.303,16.08,16.269,17732,0
2015-10-16,16.293,16.344,16.161,16.344,22350,0
2015-10-19,16.312,16.457,16.312,16.41,8380,0
2015-10-20,16.41,16.443,16.41,16.419,13559,0
2015-10-21,16.244,16.457,16.244,16.443,18947,0
2015-10-22,16.428,16.687,16.403,16.658,13361,0
2015-10-23,16.632,16.714,16.632,16.706,10686,0
2015-10-26,16.72,16.862,16.714,16.789,23322,0
2015-10-27,16.428,16.624,16.348,16.564,21014,0
2015-10-28,16.564,16.664,16.564,16.651,19555,0
2015-10-29,16.605,16.672,16.58,16.664,6920,0
2015-10-30,16.687,16.845,16.615,16.615,10809,0
2015-11-02,16.681,16.802,16.672,16.72,13350,0
2015-11-03,16.72,16.756,16.651,16.756,14210,0
2015-11-04,16.789,16.871,16.624,16.789,29011,0
2015-11-05,16.789,16.789,16.681,16.714,9962,0
2015-11-06,16.72,16.789,16.672,16.714,24288,0
2015-11-09,16.687,16.802,16.499,16.597,29241,0
2015-11-10,16.374,16.45,16.234,16.318,25637,0
2015-11-11,16.243,16.472,16.243,16.251,12879,0
2015-11-12,16.251,16.318,16.144,16.166,12400,0
2015-11-13,16.234,16.284,16.036,16.092,22989,0
2015-11-16,16.092,16.184,15.813,16.11,33583,0
2015-11-17,16.11,16.11,15.848,15.867,21180,0
2015-11-18,15.877,16.117,15.828,15.828,21667,0
2015-11-19,15.828,16.036,15.828,15.983,27686,0
2015-11-20,15.983,16.028,15.751,15.804,58617,0
2015-11-23,15.804,15.842,15.636,15.742,31051,0
2015-11-24,15.786,15.867,15.644,15.786,16791,0
2015-11-25,15.795,15.877,15.661,15.786,31535,0
2015-11-27,15.821,15.973,15.821,15.942,14321,0
2015-11-30,16.036,16.036,15.669,15.777,39117,0
2015-12-01,15.795,15.903,15.669,15.877,49625,0
2015-12-02,15.903,15.983,15.848,15.857,20859,0
2015-12-03,15.877,15.877,15.636,15.696,36640,0
2015-12-04,15.679,15.821,15.636,15.725,51517,0
2015-12-07,15.717,15.857,15.618,15.711,47303,0
2015-12-08,15.652,15.704,15.601,15.669,13947,0
2015-12-09,15.711,15.711,15.636,15.687,17333,0
2015-12-10,15.679,15.679,15.518,15.518,21062,0
2015-12-11,15.412,15.412,14.824,15.27,44295,0
2015-12-14,15.287,15.287,14.879,14.969,25188,0
2015-12-15,14.963,15.329,14.855,15.297,51634,0
2015-12-16,15.329,15.61,15.205,15.545,83773,0
2015-12-17,15.58,15.717,15.536,15.704,75471,0
2015-12-18,15.58,15.877,15.563,15.661,30573,0
2015-12-21,15.652,15.696,15.297,15.563,73183,0
2015-12-22,15.563,15.842,15.527,15.644,21175,0
2015-12-23,15.821,15.942,15.696,15.903,36951,0
2015-12-24,15.952,15.993,15.835,15.936,10013,0
2015-12-28,15.942,16.021,15.704,15.932,44500,0
2015-12-29,15.894,16.028,15.715,16.028,44268,0
2015-12-30,16.021,16.301,15.942,16.258,64911,0
2015-12-31,16.284,16.284,15.842,16.194,58894,0
2016-01-04,15.993,16.144,15.683,16.06,45564,0
2016-01-05,16.036,16.067,15.828,16.002,41903,0
2016-01-06,15.795,16.076,15.795,15.967,18312,0
2016-01-07,15.96,16.11,15.867,15.921,15612,0
2016-01-08,16.028,16.028,15.848,15.848,11257,0
2016-01-11,16.002,16.002,15.61,15.813,10142,0
2016-01-12,15.848,15.858,15.58,15.777,21459,0
2016-01-13,15.805,15.879,15.579,15.666,33007,0
2016-01-14,15.661,15.77,15.366,15.493,23505,0
2016-01-15,15.366,15.409,15.266,15.339,5779,0
2016-01-19,15.333,15.476,14.846,14.951,44229,0
2016-01-20,14.951,15.041,14.14,14.663,48515,0
2016-01-21,14.587,14.873,14.447,14.714,23632,0
2016-01-22,14.88,15.132,14.797,15.098,15820,0
2016-01-25,15.067,15.476,15.062,15.319,58728,0
2016-01-26,15.319,15.501,15.314,15.484,33545,0
2016-01-27,15.544,15.596,15.239,15.592,30769,0
2016-01-28,15.617,15.704,15.484,15.661,13068,0
2016-01-29,15.787,15.792,15.636,15.679,17970,0
2016-02-01,15.592,15.897,15.353,15.544,58149,0
2016-02-02,15.394,15.77,15.267,15.717,53306,0
2016-02-03,15.743,15.837,15.644,15.696,28165,0
2016-02-04,15.717,15.717,15.357,15.617,19847,0
2016-02-05,15.586,15.879,15.562,15.843,79274,0
2016-02-08,15.869,15.869,15.4,15.687,42928,0
2016-02-09,15.571,15.726,15.444,15.661,16983,0
2016-02-10,15.754,15.754,15.593,15.689,41815,0
2016-02-11,15.586,15.609,15.459,15.553,22868,0
2016-02-12,15.637,15.637,15.245,15.466,23066,0
2016-02-16,15.618,15.618,15.459,15.508,16348,0
2016-02-17,15.61,15.68,15.407,15.68,11591,0
2016-02-18,15.68,15.745,15.459,15.535,23152,0
2016-02-19,15.492,15.601,15.407,15.601,15693,0
2016-02-22,15.579,15.626,15.517,15.544,15862,0
2016-02-23,15.553,15.799,15.501,15.789,31587,0
2016-02-24,15.745,15.882,15.714,15.816,32046,0
2016-02-25,15.808,15.917,15.645,15.839,15228,0
2016-02-26,15.941,15.982,15.662,15.67,16151,0
2016-02-29,15.789,15.789,15.484,15.484,11150,0
2016-03-01,15.645,15.662,15.517,15.571,12460,0
2016-03-02,15.535,15.61,15.535,15.601,9727,0
2016-03-03,15.601,15.799,15.593,15.728,13820,0
2016-03-04,15.789,15.853,15.719,15.831,8417,0
2016-03-07,15.689,15.845,15.658,15.808,14293,0
2016-03-08,15.808,15.868,15.662,15.831,12107,0
2016-03-09,15.845,15.941,15.647,15.745,17539,0
2016-03-10,15.789,15.933,15.553,15.553,11474,0
2016-03-11,15.7,15.779,15.629,15.673,24817,0
2016-03-14,15.673,15.749,15.612,15.739,9081,0
2016-03-15,15.708,15.868,15.655,15.858,11149,0
2016-03-16,15.887,15.938,15.835,15.938,12120,0
2016-03-17,15.955,16.117,15.955,16.082,19381,0
2016-03-18,16.127,16.483,16.127,16.418,7705,0
2016-03-21,16.409,16.562,16.288,16.381,15256,0
2016-03-22,16.401,16.623,16.401,16.418,14952,0
2016-03-23,16.473,16.554,16.409,16.554,11131,0
2016-03-24,16.562,16.595,16.391,16.587,13456,0
2016-03-28,16.623,16.623,16.381,16.381,9294,0
2016-03-29,16.373,16.502,16.373,16.502,18875,0
2016-03-30,16.451,17.094,16.401,17.067,30366,0
2016-03-31,17.194,17.194,16.761,16.769,26655,0
2016-04-01,16.81,16.938,16.786,16.792,8228,0
2016-04-04,16.871,16.871,16.673,16.721,11253,0
2016-04-05,16.689,16.747,16.427,16.459,13489,0
2016-04-06,16.459,16.642,16.271,16.323,12488,0
2016-04-07,16.263,16.288,16.091,16.091,21885,0
2016-04-08,16.212,16.436,16.101,16.177,21940,0
2016-04-11,16.245,16.451,16.109,16.288,20120,0
2016-04-12,16.288,16.507,16.099,16.186,30495,0
2016-04-13,16.247,16.326,16.16,16.255,25504,0
2016-04-14,16.282,16.412,16.282,16.29,14278,0
2016-04-15,16.326,16.348,16.082,16.273,21463,0
2016-04-18,16.255,16.447,15.954,16.447,27164,0
2016-04-19,16.497,16.507,16.309,16.412,38103,0
2016-04-20,16.44,16.478,16.416,16.453,15624,0
2016-04-21,16.507,16.74,16.412,16.638,20667,0
2016-04-22,16.638,16.938,16.638,16.888,21173,0
2016-04-25,16.904,16.904,16.78,16.904,24214,0
2016-04-26,16.904,17.059,16.879,17.043,46919,0
2016-04-27,17.059,17.059,16.852,16.896,19393,0
2016-04-28,16.896,16.896,16.725,16.799,28233,0
2016-04-29,16.799,16.896,16.566,16.705,61997,0
2016-05-02,16.767,16.826,16.679,16.705,16402,0
2016-05-03,16.705,16.721,16.578,16.679,28121,0
2016-05-04,16.73,16.78,16.628,16.679,29306,0
2016-05-05,16.721,16.826,16.638,16.686,23089,0
2016-05-06,16.663,16.695,16.574,16.695,31171,0
2016-05-09,16.695,16.725,16.583,16.705,25006,0
2016-05-10,16.74,16.92,16.566,16.888,17525,0
2016-05-11,16.922,17.114,16.685,16.828,23269,0
2016-05-12,16.871,16.871,16.694,16.836,29773,0
2016-05-13,16.862,17.394,16.862,17.175,49030,0
2016-05-16,17.228,17.428,17.183,17.238,24363,0
2016-05-17,17.289,17.533,17.22,17.533,34930,0
2016-05-18,17.577,17.577,17.044,17.192,31575,0
2016-05-19,17.192,17.289,17.151,17.228,32599,0
2016-05-20,17.22,17.515,17.131,17.498,26264,0
2016-05-23,17.419,17.655,17.403,17.647,42556,0
2016-05-24,17.847,17.847,17.436,17.577,40523,0
2016-05-25,17.618,17.789,17.618,17.655,17364,0
2016-05-26,17.647,17.664,17.587,17.618,14537,0
2016-05-27,17.655,17.655,17.561,17.655,16739,0
2016-05-31,17.741,17.741,17.22,17.314,37262,0
2016-06-01,17.35,17.481,17.289,17.419,40780,0
2016-06-02,17.333,17.464,17.297,17.366,41810,0
2016-06-03,17.376,17.603,17.366,17.603,34896,0
2016-06-06,17.603,18.177,17.587,18.022,59125,0
2016-06-07,18.005,18.177,17.812,17.977,43607,0
2016-06-08,17.977,18.378,17.977,18.048,17203,0
2016-06-09,18.177,18.607,17.882,18.607,69361,0
2016-06-10,18.598,19.128,18.193,18.729,86796,0
2016-06-13,18.817,19.019,18.324,18.456,29295,0
2016-06-14,18.403,18.614,18.034,18.113,31997,0
2016-06-15,18.219,18.219,17.709,17.709,38326,0
2016-06-16,17.709,18.113,17.505,17.727,27364,0
2016-06-17,17.849,18.201,17.647,18.087,26969,0
2016-06-20,18.219,18.318,17.779,17.858,52152,0
2016-06-21,17.989,18.281,17.762,17.832,21624,0
2016-06-22,17.875,18.016,17.849,17.972,11320,0
2016-06-23,18.138,18.43,17.999,18.281,27433,0
2016-06-24,17.912,18.29,17.912,18.219,24667,0
2016-06-27,18.113,18.191,17.875,17.946,26264,0
2016-06-28,18.131,18.131,17.665,17.798,16414,0
2016-06-29,17.798,18.554,17.674,18.351,44406,0
2016-06-30,18.29,18.421,17.921,18.087,43613,0
2016-07-01,18.271,18.29,17.678,17.804,51120,0
2016-07-05,17.875,18.376,17.875,17.999,60552,0
2016-07-06,17.999,18.73,17.999,18.368,43090,0
2016-07-07,18.333,18.639,18.271,18.508,36195,0
2016-07-08,18.852,18.852,18.508,18.517,26272,0
2016-07-11,18.483,18.596,18.407,18.448,28558,0
2016-07-12,18.722,18.73,18.333,18.351,32265,0
2016-07-13,18.368,18.918,17.925,17.987,36591,0
2016-07-14,18.121,18.458,18.095,18.282,44747,0
2016-07-15,18.538,18.538,18.21,18.228,19938,0
2016-07-18,18.147,18.318,18.147,18.183,24903,0
2016-07-19,18.228,18.404,18.05,18.325,31830,0
2016-07-20,18.325,18.431,18.13,18.334,31201,0
2016-07-21,18.325,18.872,18.314,18.758,39247,0
2016-07-22,18.911,19.027,18.449,18.449,37498,0
2016-07-25,18.538,18.61,18.458,18.524,23269,0
2016-07-26,18.538,18.767,18.361,18.401,61143,0
2016-07-27,18.485,18.618,18.361,18.538,34900,0
2016-07-28,18.468,19.187,18.468,19.177,47394,0
2016-07-29,19.177,19.248,19.079,19.248,46288,0
2016-08-01,19.398,19.638,19.379,19.584,32154,0
2016-08-02,19.692,19.692,19.066,19.194,41645,0
2016-08-03,19.389,19.653,19.26,19.37,26785,0
2016-08-04,19.363,19.37,19.114,19.248,22417,0
2016-08-05,19.274,19.355,19.071,19.142,33185,0
2016-08-08,19.088,19.319,19.079,19.079,17351,0
2016-08-09,19.15,19.15,18.882,19.142,24723,0
2016-08-10,19.15,19.23,19.035,19.062,25300,0
2016-08-11,19.107,19.44,19.072,19.314,42422,0
2016-08-12,19.357,19.456,19.124,19.411,22326,0
2016-08-15,19.42,19.922,19.233,19.868,36001,0
2016-08-16,19.841,20.1,19.671,20.046,37056,0
2016-08-17,20.046,20.1,19.672,19.8,25825,0
2016-08-18,19.769,19.931,19.43,19.431,12970,0
2016-08-19,19.34,19.47,19.295,19.295,14194,0
2016-08-22,19.383,19.59,19.323,19.332,17513,0
2016-08-23,19.332,19.411,19.277,19.277,26267,0
2016-08-24,19.304,19.769,19.304,19.59,22996,0
2016-08-25,19.43,19.802,19.43,19.681,26899,0
2016-08-26,19.769,19.823,19.599,19.769,23709,0
2016-08-29,19.805,20.261,19.698,20.261,24803,0
2016-08-30,20.268,20.341,20.083,20.306,33082,0
2016-08-31,20.268,20.325,20.01,20.075,42101,0
2016-09-01,19.902,20.1,19.797,20.065,28744,0
2016-09-02,20.055,20.333,19.832,20.316,16055,0
2016-09-06,20.127,20.265,19.573,19.885,29877,0
2016-09-07,19.993,20.393,19.993,20.393,26600,0
2016-09-08,20.36,20.566,20.219,20.566,30796,0
2016-09-09,20.556,20.556,19.902,20.385,49841,0
2016-09-12,20.385,20.399,20.244,20.36,11496,0
2016-09-13,20.424,20.549,20.298,20.549,25882,0
2016-09-14,20.405,20.454,20.334,20.424,34752,0
2016-09-15,20.532,20.532,19.928,19.956,22639,0
2016-09-16,20.026,20.244,19.793,19.793,15616,0
2016-09-19,19.937,19.944,19.793,19.793,11437,0
2016-09-20,19.793,19.918,19.793,19.829,15432,0
2016-09-21,19.829,20.093,19.56,19.866,29086,0
2016-09-22,19.866,20.181,19.866,20.083,28427,0
2016-09-23,20.055,20.2,20.046,20.2,5903,0
2016-09-26,20.2,20.201,20.134,20.19,15390,0
2016-09-27,20.19,20.226,20.059,20.143,27452,0
2016-09-28,20.143,20.225,20.099,20.152,17052,0
2016-09-29,20.143,20.2,19.829,20.045,33952,0
2016-09-30,20.045,20.307,19.904,19.937,33799,0
2016-10-03,19.909,20.478,19.909,20.478,13755,0
2016-10-04,20.579,20.686,20.371,20.686,19205,0
2016-10-05,20.549,20.666,20.496,20.512,19168,0
2016-10-06,20.433,20.666,20.326,20.469,15934,0
2016-10-07,20.469,20.54,20.46,20.54,23961,0
2016-10-10,20.488,20.609,20.297,20.297,20368,0
2016-10-11,20.46,20.46,20.343,20.405,13962,0
2016-10-12,20.435,20.454,20.289,20.289,12089,0
2016-10-13,20.371,20.396,20.289,20.289,19077,0
2016-10-14,20.406,20.416,20.379,20.379,3504,0
2016-10-17,20.425,20.425,19.762,19.816,23602,0
2016-10-18,19.962,20.261,19.962,20.151,10458,0
2016-10-19,20.225,20.362,20.133,20.189,6815,0
2016-10-20,20.307,20.509,20.053,20.053,10977,0
2016-10-21,20.107,20.252,20.089,20.161,10552,0
2016-10-24,20.208,20.229,20.161,20.204,6529,0
2016-10-25,20.171,20.261,20.062,20.261,15519,0
2016-10-26,20.062,20.208,19.915,19.925,12370,0
2016-10-27,19.872,19.95,19.652,19.716,31391,0
2016-10-28,19.798,19.949,19.326,19.944,32105,0
2016-10-31,20.043,20.043,19.694,19.697,12823,0
2016-11-01,19.671,19.77,19.445,19.506,23477,0
2016-11-02,19.378,19.398,19.326,19.326,4792,0
2016-11-03,19.317,19.344,18.972,19.134,133151,0
2016-11-04,19.134,19.235,19.044,19.134,17962,0
2016-11-07,19.217,19.308,19.09,19.107,33884,0
2016-11-08,19.044,19.416,18.826,19.208,24188,0
2016-11-09,19.107,19.134,18.734,18.817,38689,0
2016-11-10,18.854,18.88,18.589,18.693,26960,0
2016-11-11,18.533,18.771,18.533,18.615,39047,0
2016-11-14,18.505,18.821,18.129,18.312,42877,0
2016-11-15,18.47,18.771,18.341,18.744,58298,0
2016-11-16,18.615,18.79,18.615,18.781,32994,0
2016-11-17,18.689,18.854,18.689,18.781,28390,0
2016-11-18,18.871,18.871,18.624,18.735,30298,0
2016-11-21,18.735,19.051,18.735,18.937,41828,0
2016-11-22,18.88,19.256,18.88,19.256,21661,0
2016-11-23,19.065,19.358,19.065,19.314,19553,0
2016-11-25,19.323,19.385,19.323,19.378,1924,0
2016-11-28,19.203,19.332,19.203,19.323,11082,0
2016-11-29,19.276,19.35,19.23,19.266,12620,0
2016-11-30,19.332,19.332,19.239,19.323,20907,0
2016-12-01,19.367,19.367,19.29,19.323,10637,0
2016-12-02,19.323,19.451,19.304,19.395,18052,0
2016-12-05,19.486,19.562,19.423,19.495,35685,0
2016-12-06,19.532,19.605,19.486,19.504,25402,0
2016-12-07,19.504,19.661,19.486,19.579,24635,0
2016-12-08,19.579,19.579,19.486,19.514,14428,0
2016-12-09,19.597,19.615,19.443,19.495,28248,0
2016-12-12,19.514,19.568,19.44,19.451,39200,0
2016-12-13,19.444,19.495,19.35,19.444,44107,0
2016-12-14,19.376,19.479,19.34,19.358,17869,0
2016-12-15,19.35,19.414,19.285,19.386,38060,0
2016-12-16,19.376,19.627,19.368,19.627,27967,0
2016-12-19,19.664,20.432,19.664,20.331,107833,0
2016-12-20,20.192,20.294,20.108,20.127,34536,0
2016-12-21,20.273,20.339,20.118,20.135,23244,0
2016-12-22,20.219,20.599,20.14,20.59,30906,0
2016-12-23,20.581,20.662,20.368,20.368,16944,0
2016-12-27,20.368,20.432,20.182,20.283,32328,0
2016-12-28,20.358,20.719,20.163,20.256,22477,0
2016-12-29,20.358,20.672,20.263,20.643,24811,0
2016-12-30,20.643,20.672,20.498,20.662,59166,0
2017-01-03,20.692,20.692,20.581,20.616,28147,0
2017-01-04,20.702,20.782,20.608,20.71,15519,0
2017-01-05,20.643,20.893,20.643,20.736,58806,0
2017-01-06,20.812,20.856,20.736,20.856,16457,0
2017-01-09,20.922,21.014,20.895,21.014,54262,0
2017-01-10,21.014,21.098,20.996,21.052,45845,0
2017-01-11,21.266,21.266,21.046,21.072,45216,0
2017-01-12,21.164,21.396,21.118,21.258,26443,0
2017-01-13,21.295,21.396,21.258,21.258,17383,0
2017-01-17,21.435,21.435,21.221,21.324,34103,0
2017-01-18,21.379,21.379,21.144,21.221,17939,0
2017-01-19,21.305,21.314,21.154,21.275,25935,0
2017-01-20,21.295,21.295,21.144,21.213,19303,0
2017-01-23,21.213,21.445,21.193,21.445,25331,0
2017-01-24,21.426,21.445,21.344,21.396,35378,0
2017-01-25,21.491,21.556,21.361,21.518,30448,0
2017-01-26,21.518,21.629,21.518,21.527,24536,0
2017-01-27,21.416,21.527,21.379,21.527,20472,0
2017-01-30,21.527,21.677,21.435,21.509,27315,0
2017-01-31,21.648,22.265,21.549,22.171,37923,0
2017-02-01,21.91,21.955,21.863,21.9,23561,0
2017-02-02,21.9,21.985,21.817,21.855,17949,0
2017-02-03,21.855,22.218,21.855,22.079,35066,0
2017-02-06,22.003,22.031,21.882,21.891,31201,0
2017-02-07,21.891,21.91,21.808,21.847,31690,0
2017-02-08,21.847,21.863,21.741,21.77,18633,0
2017-02-09,21.77,21.817,21.741,21.794,27388,0
2017-02-10,21.799,21.843,21.706,21.789,20703,0
2017-02-13,21.717,21.903,21.546,21.546,59877,0
2017-02-14,21.726,22.128,21.677,21.987,54110,0
2017-02-15,21.98,22.069,21.872,21.971,35216,0
2017-02-16,21.971,22.073,21.893,22.006,19535,0
2017-02-17,22.006,22.287,21.953,22.025,20758,0
2017-02-21,22.006,22.259,22.006,22.195,23116,0
2017-02-22,22.128,22.195,22.11,22.128,45308,0
2017-02-23,22.128,22.25,22.069,22.118,38047,0
2017-02-24,22.118,22.363,22.103,22.363,33993,0
2017-02-27,22.363,22.372,22.347,22.363,24470,0
2017-02-28,22.363,22.363,22.215,22.26,26034,0
2017-03-01,22.26,22.269,22.175,22.175,39144,0
2017-03-02,22.175,22.175,22.034,22.043,18764,0
2017-03-03,22.043,22.118,21.829,21.849,14917,0
2017-03-06,21.79,22.083,21.79,22.083,16600,0
2017-03-07,22.083,22.273,22.083,22.147,27304,0
2017-03-08,22.147,22.195,21.849,21.893,33250,0
2017-03-09,21.893,21.893,21.424,21.508,66276,0
2017-03-10,21.677,21.839,21.621,21.839,19372,0
2017-03-13,21.999,22.046,21.866,21.866,18860,0
2017-03-14,21.866,21.866,21.146,21.205,38801,0
2017-03-15,21.289,21.451,21.215,21.309,41139,0
2017-03-16,21.497,21.535,21.242,21.408,15823,0
2017-03-17,21.488,21.687,21.451,21.677,22264,0
2017-03-20,21.85,22.027,21.791,21.84,29047,0
2017-03-21,21.84,21.85,21.734,21.734,11263,0
2017-03-22,21.83,21.83,21.734,21.791,12633,0
2017-03-23,21.791,21.857,21.697,21.717,20725,0
2017-03-24,21.734,21.753,21.545,21.545,12889,0
2017-03-27,21.639,21.756,21.584,21.611,16298,0
2017-03-28,21.545,21.824,21.545,21.668,18017,0
2017-03-29,21.717,21.717,21.594,21.63,16881,0
2017-03-30,21.648,21.648,21.574,21.62,11394,0
2017-03-31,21.734,21.786,21.574,21.574,35894,0
2017-04-03,21.717,21.83,21.677,21.83,29550,0
2017-04-04,21.923,22.382,21.84,22.199,20064,0
2017-04-05,22.199,22.199,22.122,22.189,9942,0
2017-04-06,22.189,22.352,22.046,22.046,25133,0
2017-04-07,22.046,22.142,21.863,22.046,11016,0
2017-04-10,22.046,22.369,22.046,22.142,55024,0
2017-04-11,22.143,22.211,22.047,22.057,19480,0
2017-04-12,22.057,22.171,22.009,22.018,16497,0
2017-04-13,22.018,22.067,21.953,21.953,11064,0
2017-04-17,22.047,22.092,21.943,22.018,14004,0
2017-04-18,22.047,22.047,21.839,21.875,19163,0
2017-04-19,21.875,21.923,21.857,21.923,12055,0
2017-04-20,21.933,22.047,21.903,22.047,10064,0
2017-04-21,22.027,22.087,22.027,22.027,17083,0
2017-04-24,22.047,22.405,22.047,22.238,28824,0
2017-04-25,22.238,22.295,22.171,22.23,31066,0
2017-04-26,22.23,22.305,22.201,22.211,9909,0
2017-04-27,22.201,22.315,22.201,22.315,9882,0
2017-04-28,22.221,22.392,22.221,22.305,26515,0
2017-05-01,22.295,22.361,22.248,22.285,39615,0
2017-05-02,22.276,22.391,22.211,22.247,31220,0
2017-05-03,22.238,22.271,22.226,22.238,11683,0
2017-05-04,22.257,22.358,22.247,22.295,39966,0
2017-05-05,22.439,22.583,22.338,22.573,18965,0
2017-05-08,22.753,22.887,22.7,22.773,15954,0
2017-05-09,22.782,22.935,22.773,22.906,28214,0
2017-05-10,22.877,22.877,22.68,22.707,17368,0
2017-05-11,22.62,22.946,22.604,22.63,10590,0
2017-05-12,22.63,22.63,22.323,22.448,14120,0
2017-05-15,22.408,22.548,22.274,22.274,25544,0
2017-05-16,22.208,22.408,22.005,22.303,21609,0
2017-05-17,22.283,22.329,22.073,22.093,23619,0
2017-05-18,22.168,22.563,22.168,22.228,11878,0
2017-05-19,22.228,22.422,22.12,22.13,25583,0
2017-05-22,22.198,22.399,22.188,22.274,22794,0
2017-05-23,22.274,22.495,22.245,22.265,30300,0
2017-05-24,22.418,22.755,22.403,22.737,18555,0
2017-05-25,22.63,22.784,22.583,22.583,12452,0
2017-05-26,22.583,23,22.532,22.564,19351,0
2017-05-30,22.563,22.788,22.361,22.458,12272,0
2017-05-31,22.458,22.505,22.293,22.293,12082,0
2017-06-01,22.293,22.408,22.293,22.343,16620,0
2017-06-02,22.333,23.011,22.323,22.408,10404,0
2017-06-05,22.333,22.817,22.333,22.361,26875,0
2017-06-06,22.361,22.366,22.323,22.353,17925,0
2017-06-07,22.361,22.408,22.353,22.391,14851,0
2017-06-08,22.39,22.46,22.043,22.073,52083,0
2017-06-09,22.14,22.438,22.14,22.328,20189,0
2017-06-12,22.333,22.361,22.313,22.333,11463,0
2017-06-13,22.508,22.508,22.344,22.354,7254,0
2017-06-14,22.498,22.532,22.354,22.498,11818,0
2017-06-15,22.498,22.521,22.3,22.354,9777,0
2017-06-16,22.237,22.39,22.208,22.208,16360,0
2017-06-19,22.208,22.41,22.198,22.344,14042,0
2017-06-20,22.304,22.372,22.275,22.334,21675,0
2017-06-21,22.334,22.334,21.956,22.004,30145,0
2017-06-22,22.082,22.294,22.014,22.228,47501,0
2017-06-23,22.218,22.231,21.916,21.956,34281,0
2017-06-26,21.956,22.606,21.956,22.441,29749,0
2017-06-27,22.44,22.455,22.284,22.363,34525,0
2017-06-28,22.363,22.415,22.304,22.324,10960,0
2017-06-29,22.324,22.363,22.111,22.149,18226,0
2017-06-30,22.12,22.48,22.12,22.48,15792,0
2017-07-03,22.489,22.886,22.45,22.75,6986,0
2017-07-05,22.75,22.876,22.615,22.662,27860,0
2017-07-06,22.662,22.76,22.546,22.76,15653,0
2017-07-07,22.76,22.76,22.536,22.692,36003,0
2017-07-10,22.692,22.779,22.682,22.682,22179,0
2017-07-11,22.672,22.91,22.536,22.722,22818,0
2017-07-12,22.702,22.741,22.576,22.692,18931,0
2017-07-13,22.692,23.004,22.606,22.662,18213,0
2017-07-14,22.662,22.682,22.565,22.642,18546,0
2017-07-17,22.575,22.682,22.516,22.545,33543,0
2017-07-18,22.614,22.652,22.572,22.595,23918,0
2017-07-19,22.595,22.662,22.595,22.605,21688,0
2017-07-20,22.605,22.75,22.585,22.585,14155,0
2017-07-21,22.585,22.692,22.585,22.614,12428,0
2017-07-24,22.614,22.712,22.614,22.662,19962,0
2017-07-25,22.652,22.667,22.614,22.652,13083,0
2017-07-26,22.712,22.712,22.687,22.695,14675,0
2017-07-27,22.702,22.719,22.614,22.652,10382,0
2017-07-28,22.652,22.722,22.643,22.682,17897,0
2017-07-31,22.692,22.829,22.692,22.732,37245,0
2017-08-01,22.741,22.809,22.741,22.779,13705,0
2017-08-02,22.789,22.801,22.712,22.787,18535,0
2017-08-03,22.789,22.829,22.776,22.829,29397,0
2017-08-04,22.76,22.859,22.76,22.847,23923,0
2017-08-07,22.849,22.916,22.789,22.849,29269,0
2017-08-08,22.849,22.906,22.814,22.818,20248,0
2017-08-09,22.819,22.986,22.727,22.859,31355,0
2017-08-10,22.859,22.956,22.712,22.712,23417,0
2017-08-11,22.712,22.712,22.456,22.485,39930,0
2017-08-14,22.485,22.642,22.454,22.554,53836,0
2017-08-15,22.504,22.56,21.904,22.313,62022,0
2017-08-16,22.248,22.376,22.248,22.298,14127,0
2017-08-17,22.308,22.564,22.308,22.514,26305,0
2017-08-18,22.494,22.564,22.492,22.524,26419,0
2017-08-21,22.406,22.521,22.396,22.406,15960,0
2017-08-22,22.298,22.494,22.298,22.476,16558,0
2017-08-23,22.476,22.494,22.461,22.476,13439,0
2017-08-24,22.476,22.482,22.446,22.476,16190,0
2017-08-25,22.494,22.642,22.446,22.632,12210,0
2017-08-28,22.632,22.642,22.604,22.604,13996,0
2017-08-29,22.613,22.613,22.485,22.494,16549,0
2017-08-30,22.594,22.741,22.545,22.722,14054,0
2017-08-31,22.722,22.741,22.564,22.702,19584,0
2017-09-01,22.544,22.79,22.544,22.741,14780,0
2017-09-05,22.741,22.741,22.642,22.692,16138,0
2017-09-06,22.692,22.732,22.652,22.667,12190,0
2017-09-07,22.672,22.672,22.627,22.642,13107,0
2017-09-08,22.78,22.78,22.702,22.77,10081,0
2017-09-11,22.77,22.78,22.702,22.702,28993,0
2017-09-12,22.702,22.712,22.662,22.662,23226,0
2017-09-13,22.81,22.869,22.594,22.8,33946,0
2017-09-14,22.87,22.883,22.562,22.631,36174,0
2017-09-15,22.631,22.735,22.592,22.592,15139,0
2017-09-18,22.552,22.721,22.552,22.592,14372,0
2017-09-19,22.552,22.82,22.552,22.612,25878,0
2017-09-20,22.671,22.697,22.592,22.631,27263,0
2017-09-21,22.602,22.671,22.572,22.572,25089,0
2017-09-22,22.711,22.8,22.542,22.671,25619,0
2017-09-25,22.582,22.69,22.572,22.631,26199,0
2017-09-26,22.731,22.85,22.592,22.76,43461,0
2017-09-27,22.8,23.688,22.661,22.671,37259,0
2017-09-28,22.919,23.068,22.87,23.058,23047,0
2017-09-29,23.018,23.118,22.75,23.008,31689,0
2017-10-02,22.999,23.008,22.85,22.919,24233,0
2017-10-03,22.919,22.919,22.82,22.82,34348,0
2017-10-04,22.81,22.969,22.75,22.83,18479,0
2017-10-05,22.899,22.969,22.8,22.919,20310,0
2017-10-06,22.919,22.929,22.77,22.929,13262,0
2017-10-09,22.919,22.929,22.909,22.909,17339,0
2017-10-10,22.909,22.919,22.879,22.909,19340,0
2017-10-11,22.909,22.919,22.81,22.81,11250,0
2017-10-12,23.05,23.05,22.84,22.88,24547,0
2017-10-13,22.89,22.9,22.77,22.77,13022,0
2017-10-16,22.8,23.56,22.8,23.32,57216,0
2017-10-17,23.25,23.25,22.9401,23.01,35982,0
2017-10-18,23.02,23.08,22.93,22.93,23107,0
2017-10-19,22.93,23.0499,22.85,22.87,31920,0
2017-10-20,22.88,23.02,22.88,22.95,12136,0
2017-10-23,22.97,23.19,22.9,23.11,24594,0
2017-10-24,23.14,23.1483,22.98,23.04,13266,0
2017-10-25,23.04,23.09,22.8,22.89,27791,0
2017-10-26,22.81,22.9,22.81,22.81,26676,0
2017-10-27,22.81,22.9067,22.63,22.63,16344,0
2017-10-30,22.71,22.868,22.65,22.65,18762,0
2017-10-31,22.66,22.89,22.52,22.63,33723,0
2017-11-01,22.6,22.7,22.5,22.51,23859,0
2017-11-02,22.51,22.65,22.5,22.65,12801,0
2017-11-03,22.59,22.597,22.42,22.42,12020,0
2017-11-06,22.62,22.8399,22.62,22.62,14822,0
2017-11-07,22.62,22.69,22.62,22.62,19654,0
2017-11-08,22.64,22.69,22.57,22.57,16713,0
2017-11-09,22.55,22.74,22.5048,22.73,30226,0
2017-11-10,22.76,22.83,22.7,22.79,23953,0
