Date,Open,High,Low,Close,Volume,OpenInt
2011-12-12,14.2,14.2,13.94,13.94,57123,0
2011-12-13,13.94,14.038,13.913,14.029,41153,0
2011-12-14,14.224,14.224,13.913,13.913,31356,0
2011-12-15,13.94,14.06,13.94,13.992,53840,0
2011-12-16,14.052,14.096,13.94,13.94,47666,0
2011-12-19,14.068,14.068,13.949,14.068,19483,0
2011-12-20,14.276,14.276,14.06,14.126,41771,0
2011-12-21,14.167,14.167,14.068,14.117,49308,0
2011-12-22,14.126,14.167,14.038,14.038,44631,0
2011-12-23,14.104,14.117,14.044,14.044,30981,0
2011-12-27,14.044,14.068,13.843,13.956,33635,0
2011-12-28,13.94,13.956,13.771,13.771,25781,0
2011-12-29,13.866,13.964,13.792,13.897,15981,0
2011-12-30,13.897,13.979,13.843,13.979,15748,0
2012-01-03,13.985,14.044,13.94,14.008,17738,0
2012-01-04,14.008,14.008,13.94,13.985,25694,0
2012-01-05,14.06,14.06,13.913,13.985,34025,0
2012-01-06,14.044,14.044,13.926,13.94,43479,0
2012-01-09,13.94,14.029,13.926,13.992,30696,0
2012-01-10,14.06,14.06,13.979,14.024,34122,0
2012-01-11,14.044,14.06,13.992,14,32229,0
2012-01-12,14.142,14.142,14.052,14.091,48063,0
2012-01-13,14.126,14.126,14.038,14.091,36501,0
2012-01-17,14.151,14.151,14.091,14.11,42594,0
2012-01-18,14.151,14.151,14.052,14.133,28641,0
2012-01-19,14.151,14.159,14.085,14.096,25173,0
2012-01-20,14.096,14.151,14.096,14.117,44245,0
2012-01-23,14.117,14.159,14.077,14.077,37032,0
2012-01-24,14.077,14.117,14.06,14.117,50367,0
2012-01-25,14.167,14.193,14.068,14.167,44059,0
2012-01-26,14.167,14.268,14.167,14.245,71643,0
2012-01-27,14.32,14.32,14.253,14.261,32607,0
2012-01-30,14.351,14.351,14.209,14.32,29068,0
2012-01-31,13.823,14.405,13.815,14.366,32193,0
2012-02-01,14.41,14.418,14.284,14.418,51293,0
2012-02-02,14.432,14.432,14.364,14.403,55926,0
2012-02-03,14.403,14.424,14.312,14.394,26757,0
2012-02-06,14.394,14.403,14.261,14.261,33208,0
2012-02-07,14.344,14.344,14.276,14.298,20353,0
2012-02-08,14.32,14.351,14.298,14.32,38748,0
2012-02-09,14.358,14.358,14.284,14.284,38422,0
2012-02-10,14.386,14.386,14.284,14.312,18405,0
2012-02-13,14.386,14.453,14.351,14.38,25775,0
2012-02-14,14.386,14.386,14.32,14.344,39373,0
2012-02-15,14.439,14.476,14.372,14.446,34010,0
2012-02-16,14.364,14.609,14.364,14.609,39248,0
2012-02-17,14.662,14.945,14.55,14.603,58102,0
2012-02-21,14.714,14.714,14.536,14.596,30027,0
2012-02-22,14.596,14.615,14.55,14.59,35904,0
2012-02-23,14.655,14.714,14.603,14.714,62116,0
2012-02-24,14.714,14.729,14.55,14.566,84428,0
2012-02-27,14.655,14.655,14.536,14.647,56778,0
2012-02-28,14.647,14.684,14.575,14.684,44702,0
2012-02-29,14.682,14.682,14.523,14.554,51612,0
2012-03-01,14.647,14.647,14.52,14.647,40457,0
2012-03-02,14.728,14.728,14.579,14.607,21483,0
2012-03-05,14.59,14.624,14.344,14.528,40998,0
2012-03-06,14.532,14.613,14.465,14.503,25133,0
2012-03-07,14.593,14.676,14.579,14.646,16148,0
2012-03-08,14.682,14.796,14.662,14.788,23438,0
2012-03-09,14.864,14.864,14.682,14.742,44490,0
2012-03-12,14.782,14.848,14.662,14.7,30901,0
2012-03-13,14.692,14.775,14.609,14.676,21916,0
2012-03-14,14.714,14.714,14.52,14.558,38531,0
2012-03-15,14.566,14.575,14.484,14.542,24881,0
2012-03-16,14.562,14.562,14.352,14.503,43916,0
2012-03-19,14.499,14.528,14.351,14.491,46144,0
2012-03-20,14.491,14.536,14.491,14.499,30785,0
2012-03-21,14.542,14.558,14.499,14.507,25155,0
2012-03-22,14.596,14.596,14.41,14.558,31241,0
2012-03-23,14.562,14.63,14.503,14.54,29743,0
2012-03-26,14.6,14.646,14.54,14.621,45783,0
2012-03-27,14.646,14.662,14.448,14.607,40335,0
2012-03-28,14.646,14.646,14.571,14.63,51827,0
2012-03-29,14.63,14.721,14.63,14.652,53498,0
2012-03-30,14.655,14.758,14.655,14.676,36912,0
2012-04-02,14.81,14.916,14.713,14.849,53177,0
2012-04-03,14.742,14.887,14.742,14.818,21455,0
2012-04-04,14.826,14.887,14.804,14.826,19120,0
2012-04-05,14.826,14.849,14.782,14.842,13090,0
2012-04-09,14.81,14.855,14.804,14.855,9522,0
2012-04-10,14.855,14.864,14.826,14.855,29245,0
2012-04-11,14.855,14.903,14.834,14.879,42753,0
2012-04-12,14.916,14.923,14.775,14.775,27196,0
2012-04-13,14.903,14.923,14.742,14.742,20938,0
2012-04-16,14.879,14.954,14.767,14.946,25170,0
2012-04-17,14.923,14.946,14.896,14.923,17075,0
2012-04-18,14.896,14.946,14.81,14.916,21439,0
2012-04-19,14.93,14.93,14.713,14.911,18811,0
2012-04-20,14.93,14.93,14.826,14.871,13272,0
2012-04-23,14.916,14.923,14.804,14.879,21103,0
2012-04-24,14.93,14.93,14.804,14.818,20567,0
2012-04-25,14.911,14.916,14.758,14.782,33456,0
2012-04-26,14.923,14.923,14.698,14.804,34177,0
2012-04-27,14.887,14.887,14.758,14.782,17201,0
2012-04-30,14.855,14.911,14.796,14.842,29535,0
2012-05-01,14.903,14.903,14.842,14.855,22232,0
2012-05-02,14.81,14.896,14.758,14.834,34819,0
2012-05-03,14.834,14.879,14.81,14.842,23228,0
2012-05-04,14.896,14.896,14.782,14.81,14537,0
2012-05-07,14.864,14.864,14.796,14.804,15169,0
2012-05-08,14.818,14.818,14.758,14.788,11752,0
2012-05-09,14.788,14.855,14.749,14.855,15551,0
2012-05-10,14.855,14.911,14.842,14.871,16247,0
2012-05-11,14.916,14.916,14.788,14.804,22321,0
2012-05-14,14.855,14.916,14.782,14.842,13319,0
2012-05-15,14.842,14.864,14.775,14.818,16844,0
2012-05-16,14.818,14.849,14.804,14.834,13392,0
2012-05-17,14.834,14.834,14.775,14.818,28931,0
2012-05-18,14.782,14.788,14.554,14.607,28393,0
2012-05-21,14.523,14.532,13.152,14.396,206682,0
2012-05-22,14.479,14.742,14.405,14.668,44598,0
2012-05-23,14.713,14.713,14.6,14.69,18178,0
2012-05-24,14.707,14.788,14.682,14.782,51163,0
2012-05-25,14.849,14.849,14.713,14.713,9357,0
2012-05-29,14.662,14.804,14.662,14.782,9634,0
2012-05-30,14.728,14.818,14.448,14.547,28218,0
2012-05-31,14.586,14.742,14.516,14.668,21580,0
2012-06-01,14.621,14.621,14.503,14.562,24014,0
2012-06-04,14.586,14.646,14.441,14.523,25412,0
2012-06-05,14.599,14.607,14.431,14.446,27124,0
2012-06-06,14.465,14.638,14.412,14.487,38280,0
2012-06-07,14.586,14.586,14.405,14.465,19865,0
2012-06-08,14.388,14.523,14.374,14.396,23693,0
2012-06-11,14.487,14.487,14.38,14.38,14239,0
2012-06-12,14.516,14.516,14.358,14.448,31037,0
2012-06-13,14.532,14.547,14.441,14.523,17190,0
2012-06-14,14.613,14.638,14.456,14.465,13162,0
2012-06-15,14.465,14.547,14.465,14.494,17721,0
2012-06-18,14.6,14.6,14.412,14.51,10270,0
2012-06-19,14.456,14.554,14.456,14.547,20025,0
2012-06-20,14.63,14.63,14.516,14.586,15469,0
2012-06-21,14.586,14.63,14.554,14.63,16827,0
2012-06-22,14.562,14.638,14.554,14.593,25444,0
2012-06-25,14.593,14.593,14.479,14.54,21566,0
2012-06-26,14.479,14.676,14.479,14.676,34293,0
2012-06-27,14.638,14.698,14.621,14.662,16842,0
2012-06-28,14.707,14.707,14.6,14.607,14919,0
2012-06-29,14.698,14.698,14.554,14.562,22453,0
2012-07-02,14.523,14.63,14.523,14.607,14963,0
2012-07-03,14.662,14.662,14.593,14.653,10157,0
2012-07-05,14.57,14.691,14.508,14.57,57810,0
2012-07-06,14.521,14.646,14.521,14.638,17658,0
2012-07-09,14.571,14.735,14.571,14.713,24425,0
2012-07-10,14.767,14.767,14.638,14.721,16169,0
2012-07-11,14.81,14.81,14.721,14.788,31864,0
2012-07-12,14.775,14.871,14.713,14.834,22323,0
2012-07-13,14.882,14.92,14.79,14.882,16297,0
2012-07-16,14.906,14.913,14.838,14.913,19219,0
2012-07-17,14.913,14.92,14.867,14.899,25060,0
2012-07-18,14.92,15.027,14.913,14.998,25873,0
2012-07-19,15.05,15.05,14.927,14.982,25516,0
2012-07-20,14.874,14.927,14.812,14.874,31133,0
2012-07-23,14.967,14.967,14.859,14.92,39715,0
2012-07-24,15.011,15.027,14.927,15.027,22601,0
2012-07-25,15.075,15.075,14.934,14.998,26467,0
2012-07-26,15.005,15.027,14.943,14.992,10998,0
2012-07-27,15.018,15.018,14.927,14.982,12121,0
2012-07-30,14.967,15.011,14.967,14.967,29604,0
2012-07-31,14.949,14.949,14.913,14.92,43537,0
2012-08-01,14.976,15.027,14.943,15.011,21058,0
2012-08-02,15.035,15.075,15.035,15.066,30564,0
2012-08-03,15.104,15.104,15.027,15.035,8726,0
2012-08-06,15.125,15.133,15.035,15.098,10809,0
2012-08-07,15.143,15.143,15.035,15.035,16904,0
2012-08-08,15.066,15.066,15.005,15.027,16698,0
2012-08-09,15.066,15.104,15.058,15.104,21169,0
2012-08-10,15.143,15.143,15.018,15.066,12228,0
2012-08-13,15.143,15.282,15.066,15.19,28485,0
2012-08-14,15.282,15.287,15.234,15.287,37062,0
2012-08-15,15.294,15.294,15.217,15.273,27696,0
2012-08-16,15.294,15.294,15.217,15.257,21240,0
2012-08-17,15.243,15.257,15.217,15.217,18528,0
2012-08-20,15.287,15.287,15.201,15.201,16592,0
2012-08-21,15.273,15.294,15.201,15.294,32509,0
2012-08-22,15.282,15.334,15.249,15.302,49676,0
2012-08-23,15.342,15.374,15.31,15.374,20588,0
2012-08-24,15.456,15.542,15.393,15.542,27022,0
2012-08-27,15.542,15.564,15.118,15.523,40549,0
2012-08-28,15.585,15.593,15.325,15.472,41209,0
2012-08-29,15.447,15.495,15.201,15.273,42091,0
2012-08-30,15.442,15.61,15.402,15.585,40522,0
2012-08-31,15.556,15.678,15.542,15.662,25873,0
2012-09-04,15.671,15.671,15.472,15.655,13960,0
2012-09-05,15.714,15.793,15.564,15.714,28724,0
2012-09-06,15.748,15.748,15.374,15.486,30595,0
2012-09-07,15.578,15.601,15.503,15.601,12570,0
2012-09-10,15.678,15.678,15.479,15.479,15213,0
2012-09-11,15.639,15.708,15.533,15.708,19998,0
2012-09-12,15.708,15.816,15.61,15.626,39989,0
2012-09-13,15.662,15.801,15.626,15.739,15724,0
2012-09-14,15.829,15.829,15.61,15.7,27063,0
2012-09-17,15.793,15.829,15.639,15.714,23795,0
2012-09-18,15.829,15.829,15.632,15.714,10517,0
2012-09-19,15.754,15.823,15.61,15.739,26700,0
2012-09-20,15.823,15.823,15.678,15.777,11500,0
2012-09-21,15.829,15.914,15.548,15.748,24668,0
2012-09-24,15.862,15.914,15.639,15.739,23975,0
2012-09-25,15.793,15.885,15.686,15.732,29304,0
2012-09-26,15.732,15.808,15.639,15.732,31720,0
2012-09-27,15.732,15.891,15.693,15.891,22840,0
2012-09-28,15.907,15.937,15.793,15.793,24436,0
2012-10-01,15.793,15.845,15.724,15.823,12062,0
2012-10-02,15.87,15.937,15.793,15.877,18652,0
2012-10-03,16.035,16.035,15.942,15.99,17686,0
2012-10-04,15.99,15.99,15.912,15.919,13159,0
2012-10-05,15.936,15.936,15.709,15.717,11286,0
2012-10-08,16.075,16.075,15.762,15.787,20654,0
2012-10-09,15.896,15.912,15.585,15.797,35828,0
2012-10-10,15.874,15.881,15.687,15.842,23525,0
2012-10-11,15.957,15.957,15.594,15.702,20077,0
2012-10-12,15.803,15.803,15.687,15.797,11251,0
2012-10-15,15.803,15.803,15.61,15.741,11051,0
2012-10-16,15.819,15.826,15.687,15.709,19516,0
2012-10-17,15.803,15.919,15.779,15.904,17957,0
2012-10-18,15.973,15.973,15.866,15.919,5896,0
2012-10-19,15.966,15.98,15.888,15.928,10945,0
2012-10-22,15.99,15.997,15.833,15.888,24860,0
2012-10-23,15.973,15.997,15.888,15.997,21080,0
2012-10-24,15.912,15.997,15.888,15.928,6792,0
2012-10-25,15.919,15.928,15.687,15.75,19364,0
2012-10-26,15.833,15.833,15.594,15.733,24664,0
2012-10-31,15.762,15.811,15.416,15.64,31594,0
2012-11-01,15.548,15.733,15.548,15.709,23286,0
2012-11-02,15.874,15.874,15.61,15.68,57497,0
2012-11-05,15.632,15.632,15.486,15.61,65052,0
2012-11-06,15.632,15.687,15.578,15.594,17956,0
2012-11-07,15.687,15.687,15.541,15.541,20191,0
2012-11-08,15.541,15.64,15.493,15.523,25848,0
2012-11-09,15.523,15.626,15.509,15.617,28648,0
2012-11-12,15.61,15.617,15.548,15.548,30820,0
2012-11-13,15.478,15.572,15.478,15.564,25984,0
2012-11-14,15.493,15.556,15.036,15.152,74554,0
2012-11-15,15.085,15.145,14.609,14.958,117197,0
2012-11-16,15.099,15.532,15.067,15.532,70225,0
2012-11-19,15.702,15.702,15.238,15.441,51196,0
2012-11-20,15.578,15.64,15.416,15.486,38184,0
2012-11-21,15.564,15.709,15.514,15.656,26256,0
2012-11-23,15.717,15.757,15.68,15.695,12552,0
2012-11-26,15.819,15.819,15.602,15.726,16552,0
2012-11-27,15.647,15.857,15.486,15.709,36298,0
2012-11-28,15.585,15.762,15.585,15.702,21927,0
2012-11-29,15.585,15.673,15.292,15.548,26097,0
2012-11-30,15.532,15.564,15.462,15.509,80394,0
2012-12-03,15.377,15.47,15.363,15.363,42484,0
2012-12-04,15.299,15.486,15.299,15.462,29713,0
2012-12-05,15.383,15.486,15.33,15.33,34209,0
2012-12-06,15.307,15.493,15.307,15.493,27200,0
2012-12-07,15.4,15.441,15.299,15.338,40646,0
2012-12-10,15.441,15.441,15.338,15.338,37735,0
2012-12-11,15.532,15.726,15.454,15.726,48922,0
2012-12-12,15.872,15.872,15.738,15.801,55895,0
2012-12-13,15.754,15.83,15.698,15.698,26353,0
2012-12-14,15.784,15.793,15.587,15.635,28494,0
2012-12-17,15.611,15.611,15.382,15.446,40620,0
2012-12-18,15.337,15.542,15.297,15.463,39173,0
2012-12-19,15.503,15.515,15.328,15.423,33861,0
2012-12-20,15.423,15.463,15.311,15.463,43753,0
2012-12-21,15.399,15.524,15.362,15.524,32837,0
2012-12-24,15.463,15.524,15.463,15.463,17535,0
2012-12-26,15.463,15.515,15.463,15.503,34966,0
2012-12-27,15.58,15.58,15.305,15.354,40623,0
2012-12-28,15.251,15.399,15.251,15.362,41849,0
2012-12-31,15.328,15.463,15.328,15.423,42605,0
2013-01-02,15.382,15.509,15.382,15.479,16883,0
2013-01-03,15.542,15.595,15.463,15.549,14636,0
2013-01-04,15.595,15.698,15.509,15.698,39763,0
2013-01-07,15.604,15.761,15.542,15.705,37020,0
2013-01-08,15.746,15.754,15.542,15.542,25924,0
2013-01-09,15.635,15.768,15.635,15.768,17736,0
2013-01-10,15.83,15.855,15.62,15.855,66621,0
2013-01-11,15.845,15.845,15.698,15.817,33280,0
2013-01-14,15.845,15.845,15.658,15.658,20964,0
2013-01-15,15.534,15.721,15.534,15.65,29013,0
2013-01-16,15.58,15.73,15.58,15.73,29829,0
2013-01-17,15.667,15.761,15.658,15.705,39446,0
2013-01-18,15.698,15.73,15.658,15.712,26581,0
2013-01-22,15.83,15.879,15.746,15.864,59912,0
2013-01-23,15.886,15.902,15.817,15.855,40670,0
2013-01-24,15.872,16.121,15.784,16.121,43351,0
2013-01-25,16.027,16.027,15.817,15.872,30396,0
2013-01-28,15.927,15.927,15.65,15.761,40477,0
2013-01-29,15.73,15.73,15.667,15.691,37884,0
2013-01-30,15.635,15.705,15.58,15.635,34643,0
2013-01-31,15.604,15.705,15.565,15.62,53277,0
2013-02-01,15.595,15.682,15.595,15.658,24742,0
2013-02-04,15.587,15.635,15.587,15.635,39144,0
2013-02-05,15.635,15.705,15.62,15.628,35890,0
2013-02-06,15.611,15.676,15.587,15.667,26584,0
2013-02-07,15.635,15.73,15.595,15.73,33350,0
2013-02-08,15.658,15.886,15.643,15.886,35260,0
2013-02-11,15.855,15.855,15.643,15.643,46802,0
2013-02-12,15.65,15.738,15.643,15.682,38127,0
2013-02-13,15.667,15.698,15.542,15.549,33834,0
2013-02-14,15.503,15.557,15.486,15.524,42515,0
2013-02-15,15.503,15.524,15.486,15.509,30518,0
2013-02-19,15.362,15.479,15.362,15.432,67698,0
2013-02-20,15.503,15.549,15.423,15.549,38508,0
2013-02-21,15.524,15.628,15.416,15.628,40345,0
2013-02-22,15.676,15.676,15.542,15.635,25406,0
2013-02-25,15.676,15.676,15.542,15.604,32295,0
2013-02-26,15.565,15.698,15.549,15.658,40966,0
2013-02-27,15.62,15.658,15.542,15.62,43572,0
2013-02-28,15.62,15.628,15.557,15.62,33957,0
2013-03-01,15.611,15.691,15.557,15.643,54364,0
2013-03-04,15.587,15.691,15.587,15.611,28558,0
2013-03-05,15.65,15.682,15.595,15.658,37135,0
2013-03-06,15.682,15.698,15.62,15.698,30625,0
2013-03-07,15.643,15.658,15.542,15.643,29421,0
2013-03-08,15.635,15.65,15.572,15.65,29486,0
2013-03-11,15.682,15.691,15.471,15.691,37971,0
2013-03-12,15.698,15.698,15.557,15.65,43391,0
2013-03-13,15.676,15.676,15.58,15.58,31725,0
2013-03-14,15.667,15.667,15.565,15.565,23624,0
2013-03-15,15.62,15.682,15.463,15.503,57046,0
2013-03-18,15.58,15.58,15.463,15.479,23340,0
2013-03-19,15.479,15.682,15.479,15.667,20572,0
2013-03-20,15.667,15.879,15.62,15.84,28316,0
2013-03-21,15.83,15.989,15.83,15.927,16308,0
2013-03-22,15.927,15.972,15.823,15.917,26231,0
2013-03-25,15.845,15.956,15.486,15.628,37314,0
2013-03-26,15.721,15.738,15.611,15.721,20768,0
2013-03-27,15.776,15.776,15.604,15.768,23928,0
2013-03-28,15.776,15.817,15.691,15.746,25244,0
2013-04-01,15.855,15.917,15.83,15.91,26645,0
2013-04-02,15.97,16.024,15.859,15.977,30281,0
2013-04-03,16.017,16.049,15.977,16.032,15966,0
2013-04-04,16.065,16.065,15.907,16.065,17487,0
2013-04-05,15.946,16.056,15.834,15.922,22698,0
2013-04-08,15.962,15.986,15.867,15.986,17622,0
2013-04-09,15.922,16.017,15.849,16.017,18187,0
2013-04-10,15.954,15.954,15.867,15.897,21846,0
2013-04-11,15.986,16.017,15.867,15.882,25602,0
2013-04-12,15.913,15.913,15.811,15.826,20722,0
2013-04-15,15.826,15.93,15.787,15.907,40130,0
2013-04-16,15.977,16.09,15.907,16.09,28549,0
2013-04-17,15.994,16.183,15.986,16.183,22932,0
2013-04-18,16.105,16.225,15.986,16.065,33098,0
2013-04-19,16.065,16.169,16.065,16.065,15113,0
2013-04-22,15.977,16.216,15.977,16.065,27202,0
2013-04-23,16.183,16.183,15.93,16.056,30505,0
2013-04-24,16.09,16.225,16.074,16.225,24703,0
2013-04-25,16.225,16.225,16.112,16.216,27945,0
2013-04-26,16.209,16.373,16.201,16.239,25703,0
2013-04-29,16.327,16.327,16.119,16.137,24860,0
2013-04-30,16.119,16.169,16.024,16.032,24564,0
2013-05-01,16.177,16.304,16.112,16.304,28074,0
2013-05-02,16.327,16.382,16.239,16.317,20747,0
2013-05-03,16.382,16.392,16.31,16.344,26237,0
2013-05-06,16.335,16.335,16.003,16.145,23912,0
2013-05-07,16.232,16.263,16.137,16.209,26301,0
2013-05-08,16.263,16.263,16.105,16.169,20494,0
2013-05-09,16.209,16.209,15.994,16.032,22706,0
2013-05-10,16.105,16.183,16.003,16.119,35242,0
2013-05-13,16.183,16.183,15.994,16.056,58847,0
2013-05-14,16.049,16.225,16.017,16.225,21427,0
2013-05-15,16.263,16.272,16.154,16.272,32601,0
2013-05-16,16.263,16.263,15.97,16.017,57229,0
2013-05-17,16.082,16.082,15.97,16.003,62629,0
2013-05-20,16.082,16.082,15.97,16.056,52516,0
2013-05-21,16.128,16.154,15.946,15.977,29167,0
2013-05-22,16.017,16.105,15.994,16.065,22923,0
2013-05-23,16.065,16.191,16.065,16.191,26777,0
2013-05-24,16.128,16.216,15.946,16.049,33281,0
2013-05-28,15.986,16.177,15.986,16.049,20509,0
2013-05-29,15.977,16.105,15.787,16.056,131108,0
2013-05-30,16.09,16.09,15.954,16.017,54489,0
2013-05-31,16.072,16.072,15.784,15.849,81254,0
2013-06-03,15.913,15.913,15.309,15.35,82857,0
2013-06-04,15.403,15.549,15.325,15.445,36972,0
2013-06-05,15.379,15.635,15.379,15.58,38057,0
2013-06-06,15.542,15.635,15.476,15.549,33832,0
2013-06-07,15.587,15.587,15.342,15.388,34222,0
2013-06-10,15.293,15.396,15.262,15.315,37415,0
2013-06-11,15.279,15.342,15.014,15.133,60916,0
2013-06-12,15.151,15.177,15.007,15.007,53555,0
2013-06-13,14.944,15.109,14.871,15.007,36743,0
2013-06-14,14.968,15.262,14.934,14.968,29639,0
2013-06-17,14.913,15.072,14.871,14.905,41983,0
2013-06-18,14.871,14.999,14.871,14.999,27316,0
2013-06-19,14.95,15.03,14.722,14.833,41046,0
2013-06-20,14.815,14.815,14.571,14.571,73683,0
2013-06-21,14.643,14.697,14.571,14.625,28602,0
2013-06-24,14.521,14.521,14.235,14.267,66990,0
2013-06-25,14.179,14.34,14.179,14.276,29628,0
2013-06-26,14.307,14.499,14.307,14.362,40145,0
2013-06-27,14.507,14.643,14.412,14.609,31212,0
2013-06-28,14.65,14.707,14.587,14.601,26397,0
2013-07-01,14.514,14.793,14.514,14.634,45902,0
2013-07-02,14.601,14.77,14.601,14.643,32568,0
2013-07-03,14.728,14.728,14.601,14.625,31158,0
2013-07-05,14.499,14.625,14.348,14.348,46602,0
2013-07-08,14.348,14.53,14.285,14.292,48188,0
2013-07-09,14.434,14.434,14.235,14.394,41744,0
2013-07-10,14.322,14.468,14.322,14.412,35151,0
2013-07-11,14.499,14.625,14.458,14.601,33067,0
2013-07-12,14.594,14.658,14.419,14.539,50075,0
2013-07-15,14.665,14.665,14.545,14.625,30258,0
2013-07-16,14.571,14.689,14.468,14.49,26843,0
2013-07-17,14.474,14.615,14.474,14.514,24247,0
2013-07-18,14.625,14.625,14.474,14.539,44817,0
2013-07-19,14.483,14.625,14.483,14.499,30394,0
2013-07-22,14.594,14.594,14.499,14.499,34243,0
2013-07-23,14.553,14.625,14.545,14.615,18505,0
2013-07-24,14.646,14.695,14.605,14.612,25878,0
2013-07-25,14.646,14.646,14.591,14.63,48182,0
2013-07-26,14.63,14.677,14.62,14.646,12650,0
2013-07-29,14.582,14.62,14.54,14.548,25837,0
2013-07-30,14.62,14.67,14.516,14.54,34068,0
2013-07-31,14.493,14.612,14.47,14.582,28308,0
2013-08-01,14.575,14.575,14.445,14.46,19128,0
2013-08-02,14.357,14.597,14.357,14.502,20275,0
2013-08-05,14.38,14.421,14.357,14.371,33611,0
2013-08-06,14.284,14.332,14.266,14.275,78280,0
2013-08-07,14.322,14.322,14.21,14.21,40045,0
2013-08-08,14.322,14.322,14.234,14.266,27579,0
2013-08-09,14.219,14.307,14.2,14.234,51380,0
2013-08-12,14.25,14.313,14.165,14.228,73587,0
2013-08-13,14.184,14.228,14.146,14.219,64158,0
2013-08-14,14.219,14.307,14.219,14.284,33995,0
2013-08-15,14.34,14.34,14.177,14.25,49738,0
2013-08-16,14.171,14.266,14.171,14.266,72638,0
2013-08-19,14.193,14.228,14.177,14.184,55695,0
2013-08-20,14.165,14.184,14.096,14.105,57510,0
2013-08-21,14.119,14.119,14.047,14.083,91183,0
2013-08-22,14.137,14.165,14.04,14.04,60914,0
2013-08-23,14.04,14.083,14.024,14.047,72329,0
2013-08-26,14.083,14.171,14.047,14.112,55721,0
2013-08-27,14.156,14.156,14.047,14.096,45839,0
2013-08-28,14.024,14.119,14.024,14.056,39493,0
2013-08-29,13.96,14.065,13.953,14.047,54157,0
2013-08-30,14.047,14.137,14.047,14.112,24203,0
2013-09-03,14.112,14.221,14.055,14.221,41815,0
2013-09-04,14.165,14.236,14.12,14.12,29992,0
2013-09-05,14.083,14.091,14.055,14.065,18558,0
2013-09-06,14.065,14.096,14.056,14.091,27555,0
2013-09-09,14.083,14.096,14.056,14.065,41775,0
2013-09-10,14.047,14.12,14.04,14.12,19966,0
2013-09-11,14.105,14.119,14.032,14.091,37695,0
2013-09-12,14.083,14.112,14.04,14.083,30628,0
2013-09-13,14.024,14.262,13.958,14.04,21359,0
2013-09-16,14.047,14.219,14.047,14.119,65207,0
2013-09-17,14.074,14.128,14.074,14.119,51495,0
2013-09-18,14.105,14.371,14.096,14.307,48278,0
2013-09-19,14.307,14.322,14.242,14.275,49615,0
2013-09-20,14.336,14.336,14.221,14.269,40234,0
2013-09-23,14.34,14.348,14.234,14.234,33581,0
2013-09-24,14.236,14.294,14.221,14.294,30719,0
2013-09-25,14.269,14.392,14.269,14.326,45065,0
2013-09-26,14.326,14.457,14.31,14.318,43498,0
2013-09-27,14.245,14.326,14.245,14.301,31543,0
2013-09-30,14.193,14.363,14.193,14.356,36712,0
2013-10-01,14.357,14.363,14.291,14.357,30977,0
2013-10-02,14.522,14.574,14.368,14.433,89244,0
2013-10-03,14.418,14.441,14.418,14.433,39256,0
2013-10-04,14.433,14.441,14.368,14.392,25800,0
2013-10-07,14.418,14.418,14.336,14.344,32802,0
2013-10-08,14.344,14.359,14.301,14.326,37172,0
2013-10-09,14.401,14.401,14.326,14.326,13335,0
2013-10-10,14.31,14.401,14.31,14.382,26062,0
2013-10-11,14.382,14.441,14.382,14.425,25851,0
2013-10-14,14.359,14.54,14.359,14.467,23862,0
2013-10-15,14.449,14.522,14.441,14.457,65219,0
2013-10-16,14.433,14.49,14.425,14.449,22198,0
2013-10-17,14.441,14.581,14.441,14.532,22124,0
2013-10-18,14.532,14.54,14.49,14.522,19283,0
2013-10-21,14.522,14.574,14.499,14.555,35326,0
2013-10-22,14.62,14.646,14.581,14.605,36885,0
2013-10-23,14.605,14.779,14.605,14.736,61616,0
2013-10-24,14.705,14.72,14.654,14.662,37494,0
2013-10-25,14.654,14.72,14.639,14.678,37578,0
2013-10-28,14.743,14.743,14.612,14.63,43974,0
2013-10-29,14.62,14.671,14.612,14.612,26475,0
2013-10-30,14.671,14.671,14.62,14.62,25156,0
2013-10-31,14.687,14.77,14.62,14.62,30640,0
2013-11-01,14.62,14.671,14.62,14.646,25026,0
2013-11-04,14.646,14.794,14.639,14.794,44010,0
2013-11-05,14.752,14.883,14.752,14.835,44779,0
2013-11-06,14.893,14.893,14.785,14.794,37615,0
2013-11-07,14.785,14.818,14.736,14.77,42935,0
2013-11-08,14.705,14.779,14.654,14.687,69472,0
2013-11-11,14.245,14.826,14.245,14.705,24908,0
2013-11-12,14.662,14.785,14.662,14.752,21123,0
2013-11-13,14.72,14.883,14.695,14.818,26887,0
2013-11-14,14.818,14.867,14.785,14.785,15021,0
2013-11-15,14.859,14.859,14.785,14.835,53364,0
2013-11-18,14.835,14.893,14.809,14.844,41606,0
2013-11-19,14.844,14.876,14.844,14.867,29081,0
2013-11-20,14.844,14.867,14.752,14.779,16850,0
2013-11-21,14.743,14.785,14.662,14.662,67308,0
2013-11-22,14.662,14.728,14.62,14.671,64975,0
2013-11-25,14.678,14.826,14.671,14.728,40300,0
2013-11-26,14.743,14.794,14.671,14.761,63250,0
2013-11-27,14.752,14.859,14.752,14.803,90382,0
2013-11-29,14.712,14.817,14.704,14.752,41706,0
2013-12-02,14.72,14.818,14.72,14.728,62845,0
2013-12-03,14.705,14.761,14.605,14.605,87104,0
2013-12-04,14.605,14.654,14.581,14.597,45475,0
2013-12-05,14.591,14.605,14.581,14.581,55684,0
2013-12-06,14.564,14.654,14.564,14.654,40309,0
2013-12-09,14.695,14.736,14.605,14.654,96230,0
2013-12-10,14.671,14.705,14.662,14.662,67971,0
2013-12-11,14.662,14.705,14.662,14.671,33531,0
2013-12-12,14.678,14.705,14.678,14.687,27040,0
2013-12-13,14.695,14.785,14.671,14.687,77301,0
2013-12-16,14.736,14.736,14.662,14.736,82526,0
2013-12-17,14.814,14.93,14.799,14.865,51704,0
2013-12-18,14.841,14.922,14.732,14.775,81336,0
2013-12-19,14.732,14.832,14.699,14.747,81677,0
2013-12-20,14.757,14.848,14.747,14.783,73229,0
2013-12-23,14.799,14.999,14.799,14.992,86378,0
2013-12-24,14.975,15.105,14.975,15.105,37333,0
2013-12-26,15.105,15.105,15.014,15.105,45448,0
2013-12-27,15.03,15.105,15.014,15.105,32805,0
2013-12-30,15.057,15.312,15.04,15.191,78112,0
2013-12-31,15.248,15.357,15.175,15.222,60356,0
2014-01-02,15.182,15.33,15.022,15.03,32846,0
2014-01-03,14.965,15.197,14.965,15.064,42364,0
2014-01-06,15.148,15.166,15.04,15.04,28138,0
2014-01-07,15.03,15.113,14.956,15.064,51387,0
2014-01-08,15.064,15.297,15.022,15.113,79242,0
2014-01-09,15.121,15.273,15.113,15.129,61417,0
2014-01-10,15.113,15.265,15.105,15.139,29563,0
2014-01-13,15.139,15.182,15.129,15.157,89365,0
2014-01-14,15.166,15.213,15.139,15.197,53884,0
2014-01-15,15.197,15.24,15.148,15.204,63815,0
2014-01-16,15.197,15.33,15.197,15.213,32580,0
2014-01-17,15.213,15.283,15.204,15.213,23156,0
2014-01-21,15.222,15.374,15.213,15.374,16754,0
2014-01-22,15.422,15.53,15.374,15.404,60098,0
2014-01-23,15.463,15.587,15.379,15.472,40192,0
2014-01-24,15.54,15.663,15.441,15.455,32944,0
2014-01-27,15.422,15.446,15.379,15.404,25878,0
2014-01-28,15.396,15.52,15.396,15.414,39167,0
2014-01-29,15.414,15.512,15.379,15.388,29107,0
2014-01-30,15.396,15.396,15.305,15.357,76764,0
2014-01-31,15.388,15.414,15.339,15.339,49417,0
2014-02-03,15.348,15.489,15.273,15.283,54263,0
2014-02-04,15.283,15.388,15.283,15.339,43888,0
2014-02-05,15.339,15.422,15.339,15.339,41882,0
2014-02-06,15.348,15.481,15.297,15.305,100477,0
2014-02-07,15.357,15.414,15.297,15.348,27014,0
2014-02-10,15.339,15.481,15.339,15.366,59140,0
2014-02-11,15.366,15.431,15.33,15.396,76240,0
2014-02-12,15.366,15.431,15.339,15.339,33737,0
2014-02-13,15.339,15.446,15.339,15.339,49878,0
2014-02-14,15.339,15.396,15.339,15.388,33248,0
2014-02-18,15.379,15.422,15.379,15.404,22501,0
2014-02-19,15.414,15.587,15.414,15.587,65724,0
2014-02-20,15.572,15.673,15.556,15.58,41574,0
2014-02-21,15.587,15.696,15.572,15.596,26836,0
2014-02-24,15.596,15.73,15.596,15.673,18932,0
2014-02-25,15.631,15.755,15.587,15.755,63555,0
2014-02-26,15.689,15.761,15.646,15.748,56135,0
2014-02-27,15.73,15.887,15.73,15.748,79303,0
2014-02-28,15.689,15.748,15.689,15.712,21098,0
2014-03-03,15.638,15.761,15.638,15.705,42365,0
2014-03-04,15.673,15.788,15.673,15.696,57318,0
2014-03-05,15.673,15.721,15.673,15.696,28678,0
2014-03-06,15.696,15.705,15.696,15.696,20182,0
2014-03-07,15.721,15.721,15.596,15.613,42658,0
2014-03-10,15.572,15.721,15.489,15.631,33559,0
2014-03-11,15.631,15.761,15.631,15.68,49454,0
2014-03-12,15.68,15.88,15.68,15.755,50717,0
2014-03-13,15.73,15.797,15.712,15.761,22433,0
2014-03-14,15.748,15.872,15.721,15.748,94286,0
2014-03-17,15.748,15.872,15.73,15.805,43126,0
2014-03-18,15.738,15.779,15.738,15.779,41828,0
2014-03-19,15.788,15.797,15.689,15.712,35606,0
2014-03-20,15.712,15.738,15.663,15.673,30978,0
2014-03-21,15.73,15.845,15.696,15.797,16977,0
2014-03-24,15.797,15.854,15.712,15.797,58588,0
2014-03-25,15.73,15.828,15.721,15.779,36548,0
2014-03-26,15.748,15.864,15.748,15.779,57496,0
2014-03-27,15.822,15.854,15.779,15.838,34339,0
2014-03-28,15.828,16.005,15.828,15.872,65124,0
2014-03-31,15.88,16.145,15.88,16.145,143342,0
2014-04-01,16.128,16.128,15.913,16.088,39685,0
2014-04-02,16,16.202,15.923,16.024,62218,0
2014-04-03,16.176,16.176,15.913,16.008,58753,0
2014-04-04,15.973,16.093,15.956,15.991,23111,0
2014-04-07,16.067,16.218,16.008,16.142,77363,0
2014-04-08,16.067,16.099,16.04,16.099,78772,0
2014-04-09,16.049,16.251,16.04,16.243,16205,0
2014-04-10,16.183,16.21,16.024,16.049,98182,0
2014-04-11,16.015,16.067,16.015,16.031,22294,0
2014-04-14,16.015,16.057,16.015,16.015,26291,0
2014-04-15,16.057,16.084,15.991,16.076,38678,0
2014-04-16,16.124,16.243,15.973,16.202,17318,0
2014-04-17,16.192,16.296,16.108,16.116,92860,0
2014-04-21,16.176,16.317,16.04,16.304,81568,0
2014-04-22,16.304,16.386,16.067,16.296,67308,0
2014-04-23,16.226,16.421,16.226,16.327,55561,0
2014-04-24,16.377,16.377,16.317,16.354,18433,0
2014-04-25,16.286,16.47,16.286,16.421,51834,0
2014-04-28,16.547,16.835,16.377,16.528,88117,0
2014-04-29,16.648,16.673,16.479,16.52,21124,0
2014-04-30,16.564,16.587,16.489,16.538,17431,0
2014-05-01,16.614,16.749,16.556,16.715,42195,0
2014-05-02,16.709,16.749,16.673,16.7,18431,0
2014-05-05,16.641,16.723,16.641,16.709,23597,0
2014-05-06,16.648,16.7,16.363,16.37,50956,0
2014-05-07,16.363,16.633,16.354,16.43,52789,0
2014-05-08,16.47,16.47,16.354,16.377,34370,0
2014-05-09,16.37,16.412,16.354,16.377,38926,0
2014-05-12,16.354,16.52,16.345,16.479,25319,0
2014-05-13,16.47,16.507,16.317,16.421,101186,0
2014-05-14,16.412,16.498,16.412,16.479,18890,0
2014-05-15,16.47,16.528,16.402,16.445,25710,0
2014-05-16,16.498,16.58,16.421,16.538,71443,0
2014-05-19,16.538,16.587,16.507,16.547,29542,0
2014-05-20,16.58,16.58,16.547,16.58,11300,0
2014-05-21,16.605,16.605,16.564,16.58,48359,0
2014-05-22,16.605,16.681,16.58,16.648,41160,0
2014-05-23,16.69,16.723,16.648,16.681,21683,0
2014-05-27,16.648,16.775,16.648,16.767,31842,0
2014-05-28,16.758,16.96,16.758,16.934,17151,0
2014-05-29,16.942,17.044,16.875,16.969,43560,0
2014-05-30,16.894,16.993,16.894,16.985,25032,0
2014-06-02,16.942,16.942,16.69,16.723,24467,0
2014-06-03,16.648,16.731,16.624,16.648,30238,0
2014-06-04,16.564,16.663,16.547,16.641,55188,0
2014-06-05,16.564,16.624,16.507,16.547,55343,0
2014-06-06,16.498,16.573,16.461,16.538,56183,0
2014-06-09,16.454,16.596,16.454,16.513,46994,0
2014-06-10,16.513,16.865,16.479,16.848,25278,0
2014-06-11,16.809,16.934,16.528,16.633,93201,0
2014-06-12,16.614,16.648,16.489,16.641,37578,0
2014-06-13,16.624,16.624,16.507,16.605,13456,0
2014-06-16,16.58,16.731,16.538,16.653,53485,0
2014-06-17,16.653,16.775,16.605,16.663,20594,0
2014-06-18,16.663,16.673,16.445,16.633,21896,0
2014-06-19,16.731,16.74,16.641,16.648,11599,0
2014-06-20,16.673,16.681,16.605,16.648,13780,0
2014-06-23,16.605,16.648,16.605,16.641,19470,0
2014-06-24,16.596,16.775,16.596,16.74,26324,0
2014-06-25,16.825,17.018,16.673,16.993,32903,0
2014-06-26,16.917,17.044,16.917,17.044,32408,0
2014-06-27,17.028,17.086,16.977,17.078,17976,0
2014-06-30,16.985,17.078,16.909,16.977,33216,0
2014-07-01,17.028,17.028,16.951,17.002,19200,0
2014-07-02,17.002,17.128,16.917,16.934,14712,0
2014-07-03,16.843,16.848,16.709,16.816,9060,0
2014-07-07,16.934,16.934,16.653,16.79,75422,0
2014-07-08,16.758,16.767,16.653,16.709,27516,0
2014-07-09,16.709,16.848,16.653,16.758,33799,0
2014-07-10,16.749,16.79,16.673,16.681,47490,0
2014-07-11,16.758,16.767,16.709,16.723,29651,0
2014-07-14,16.809,16.843,16.74,16.775,38104,0
2014-07-15,16.835,16.835,16.749,16.79,16256,0
2014-07-16,16.809,16.843,16.775,16.809,13278,0
2014-07-17,16.799,16.934,16.79,16.894,41554,0
2014-07-18,16.934,17.037,16.875,16.951,21853,0
2014-07-21,17.028,17.028,16.775,16.781,61026,0
2014-07-22,16.775,16.825,16.775,16.781,20066,0
2014-07-23,16.794,16.958,16.794,16.863,100656,0
2014-07-24,16.871,16.881,16.778,16.785,10579,0
2014-07-25,16.712,16.753,16.635,16.676,23171,0
2014-07-28,16.635,16.684,16.411,16.539,113046,0
2014-07-29,16.557,16.557,16.454,16.461,35378,0
2014-07-30,16.394,16.42,16.301,16.301,30939,0
2014-07-31,16.343,16.343,16.095,16.172,48068,0
2014-08-01,16.155,16.248,16.155,16.248,21439,0
2014-08-04,16.239,16.258,16.188,16.223,67535,0
2014-08-05,16.223,16.283,16.18,16.239,35875,0
2014-08-06,16.248,16.325,16.215,16.325,34915,0
2014-08-07,16.43,16.43,16.301,16.334,21295,0
2014-08-08,16.325,16.352,16.258,16.325,22826,0
2014-08-11,16.293,16.498,16.207,16.498,18679,0
2014-08-12,16.489,16.557,16.479,16.489,11650,0
2014-08-13,16.557,16.566,16.43,16.461,17849,0
2014-08-14,16.489,16.548,16.454,16.513,16391,0
2014-08-15,16.521,16.529,16.498,16.529,50861,0
2014-08-18,16.529,16.529,16.489,16.507,9883,0
2014-08-19,16.521,16.566,16.513,16.566,10068,0
2014-08-20,16.566,16.597,16.548,16.581,9504,0
2014-08-21,16.581,16.712,16.581,16.656,29286,0
2014-08-22,16.643,16.643,16.529,16.529,14998,0
2014-08-25,16.548,16.744,16.461,16.676,21337,0
2014-08-26,16.694,16.804,16.649,16.794,43922,0
2014-08-27,16.753,16.84,16.753,16.814,35807,0
2014-08-28,16.725,16.901,16.626,16.794,25741,0
2014-08-29,16.744,16.881,16.626,16.734,23470,0
2014-09-02,16.694,16.725,16.626,16.712,19577,0
2014-09-03,16.785,16.991,16.656,16.785,41836,0
2014-09-04,16.712,16.753,16.656,16.694,22268,0
2014-09-05,16.704,16.734,16.643,16.694,22619,0
2014-09-08,16.607,16.694,16.589,16.694,23708,0
2014-09-09,16.607,16.676,16.607,16.656,14249,0
2014-09-10,16.597,16.804,16.597,16.804,28411,0
2014-09-11,16.734,16.84,16.717,16.794,23438,0
2014-09-12,16.753,16.794,16.704,16.763,23564,0
2014-09-15,16.694,16.763,16.548,16.589,25434,0
2014-09-16,16.589,16.656,16.521,16.597,16120,0
2014-09-17,16.676,16.804,16.649,16.804,29123,0
2014-09-18,16.794,16.907,16.753,16.804,25878,0
2014-09-19,16.763,16.84,16.676,16.794,27494,0
2014-09-22,16.881,16.881,16.772,16.871,28189,0
2014-09-23,16.814,16.991,16.778,16.975,15154,0
2014-09-24,16.958,16.958,16.901,16.949,16285,0
2014-09-25,16.932,16.94,16.814,16.881,18442,0
2014-09-26,16.901,16.94,16.814,16.94,16809,0
2014-09-29,16.94,16.94,16.84,16.901,22376,0
2014-09-30,16.932,16.94,16.684,16.871,26531,0
2014-10-01,16.876,16.876,16.78,16.835,13048,0
2014-10-02,16.765,16.919,16.765,16.844,29749,0
2014-10-03,16.982,16.982,16.835,16.866,17407,0
2014-10-06,16.876,16.886,16.816,16.866,37751,0
2014-10-07,16.816,16.886,16.798,16.849,23312,0
2014-10-08,16.835,16.858,16.72,16.835,19595,0
2014-10-09,16.798,16.928,16.773,16.876,44277,0
2014-10-10,16.808,16.945,16.808,16.928,22556,0
2014-10-13,16.896,17.127,16.835,17.119,31719,0
2014-10-14,17.171,17.274,16.964,17.007,27200,0
2014-10-15,16.955,17.049,16.896,16.982,18587,0
2014-10-16,16.798,17.016,16.798,16.912,55901,0
2014-10-17,17.102,17.102,16.876,16.876,18636,0
2014-10-20,16.876,16.955,16.844,16.912,10788,0
2014-10-21,16.905,16.964,16.866,16.876,13307,0
2014-10-22,16.973,17.102,16.896,16.973,16427,0
2014-10-23,16.982,17.163,16.973,17.102,61114,0
2014-10-24,17.171,17.171,16.928,16.973,12743,0
2014-10-27,16.989,17.041,16.945,16.945,26181,0
2014-10-28,16.945,16.982,16.945,16.945,9805,0
2014-10-29,16.928,16.973,16.896,16.936,19393,0
2014-10-30,16.955,16.955,16.886,16.896,23882,0
2014-10-31,16.955,16.955,16.886,16.912,24244,0
2014-11-03,16.982,17.111,16.955,17.111,33840,0
2014-11-04,17.119,17.136,17.102,17.136,20104,0
2014-11-05,17.145,17.206,17.111,17.145,31183,0
2014-11-06,17.041,17.102,16.973,17.024,19998,0
2014-11-07,16.982,17.076,16.936,17.041,17274,0
2014-11-10,17.094,17.094,16.955,16.973,14825,0
2014-11-11,17.041,17.041,16.928,17.034,24010,0
2014-11-12,17.049,17.136,16.982,17.057,40380,0
2014-11-13,17.067,17.067,16.964,16.973,15239,0
2014-11-14,17.024,17.041,16.973,16.997,19612,0
2014-11-17,17.016,17.016,16.886,16.886,36415,0
2014-11-18,16.973,16.997,16.886,16.945,30743,0
2014-11-19,16.835,17.007,16.835,16.982,23325,0
2014-11-20,16.982,16.989,16.928,16.982,26076,0
2014-11-21,16.982,17.102,16.955,17.102,72596,0
2014-11-24,17.034,17.094,16.945,17.034,33341,0
2014-11-25,16.973,17.265,16.973,17.18,38868,0
2014-11-26,17.136,17.233,17.136,17.233,18189,0
2014-11-28,17.196,17.274,17.196,17.274,11779,0
2014-12-01,17.187,17.265,17.18,17.233,14673,0
2014-12-02,17.145,17.196,17.102,17.111,20833,0
2014-12-03,17.024,17.154,16.997,17.094,30965,0
2014-12-04,17.136,17.136,16.973,17.111,34798,0
2014-12-05,17.049,17.102,16.896,16.912,29328,0
2014-12-08,16.912,16.945,16.825,16.849,39528,0
2014-12-09,16.886,16.945,16.825,16.844,26026,0
2014-12-10,16.756,17.233,16.756,16.919,63720,0
2014-12-11,17.034,17.119,16.816,16.945,48588,0
2014-12-12,16.844,16.973,16.696,16.973,69775,0
2014-12-15,16.973,17.094,16.844,16.989,38774,0
2014-12-16,16.973,16.973,16.728,16.876,28918,0
2014-12-17,16.919,16.928,16.849,16.919,39890,0
2014-12-18,16.928,16.973,16.844,16.905,57454,0
2014-12-19,16.919,16.945,16.849,16.876,28720,0
2014-12-22,16.901,16.901,16.802,16.819,23932,0
2014-12-23,16.933,16.933,16.793,16.871,21394,0
2014-12-24,16.916,16.942,16.838,16.871,13301,0
2014-12-26,16.812,16.987,16.812,16.97,16636,0
2014-12-29,16.979,16.979,16.881,16.881,19292,0
2014-12-30,16.863,16.881,16.749,16.768,28954,0
2014-12-31,16.723,16.979,16.723,16.979,17166,0
2015-01-02,16.951,16.951,16.819,16.871,23619,0
2015-01-05,16.871,16.908,16.819,16.853,31761,0
2015-01-06,16.853,16.924,16.853,16.853,24416,0
2015-01-07,16.881,16.96,16.881,16.933,15674,0
2015-01-08,17.065,17.065,16.933,17.048,17008,0
2015-01-09,17.021,17.206,17.021,17.153,33894,0
2015-01-12,17.153,17.265,17.136,17.18,22369,0
2015-01-13,17.18,17.505,17.153,17.187,24281,0
2015-01-14,17.083,17.187,16.97,17.162,24960,0
2015-01-15,17.426,17.426,17.196,17.196,40651,0
2015-01-16,17.294,17.313,17.127,17.233,23853,0
2015-01-20,17.206,17.303,17.206,17.233,15200,0
2015-01-21,17.233,17.505,17.224,17.469,54168,0
2015-01-22,17.478,17.478,17.426,17.469,22426,0
2015-01-23,17.488,17.505,17.4,17.409,28349,0
2015-01-26,17.426,17.426,17.346,17.426,23311,0
2015-01-27,17.505,17.505,17.346,17.363,30174,0
2015-01-28,17.4,17.418,17.346,17.418,19012,0
2015-01-29,17.45,17.45,17.313,17.418,21075,0
2015-01-30,17.433,17.498,17.275,17.303,23848,0
2015-02-02,17.355,17.409,17.216,17.39,39376,0
2015-02-03,17.336,17.4,17.275,17.4,45519,0
2015-02-04,17.336,17.478,17.265,17.265,49750,0
2015-02-05,17.249,17.346,17.216,17.285,52618,0
2015-02-06,17.285,17.321,17.136,17.18,23498,0
2015-02-09,17.118,17.488,17.118,17.196,51193,0
2015-02-10,17.258,17.303,17.118,17.118,23697,0
2015-02-11,17.127,17.162,17.083,17.136,20461,0
2015-02-12,17.153,17.162,17.118,17.136,25526,0
2015-02-13,17.153,17.162,17.118,17.162,24577,0
2015-02-17,17.162,17.162,16.995,16.995,21770,0
2015-02-18,17.013,17.013,16.891,16.942,31687,0
2015-02-19,17.004,17.127,16.916,17.074,26832,0
2015-02-20,17.153,17.171,17.048,17.118,26621,0
2015-02-23,17.171,17.206,17.083,17.206,17673,0
2015-02-24,17.171,17.336,17.144,17.294,44302,0
2015-02-25,17.294,17.313,17.216,17.303,22950,0
2015-02-26,17.313,17.313,17.224,17.303,12098,0
2015-02-27,17.303,17.346,17.258,17.346,14977,0
2015-03-02,17.39,17.442,17.294,17.336,32011,0
2015-03-03,17.321,17.409,17.321,17.355,29617,0
2015-03-04,17.321,17.39,17.216,17.216,19139,0
2015-03-05,17.258,17.303,17.224,17.303,24149,0
2015-03-06,17.206,17.206,17.056,17.056,18225,0
2015-03-09,17.065,17.127,16.97,16.987,27225,0
2015-03-10,17.048,17.216,17.048,17.074,21075,0
2015-03-11,17.065,17.118,17.065,17.092,13443,0
2015-03-12,17.092,17.18,17.039,17.039,16518,0
2015-03-13,17.039,17.065,17.013,17.021,13443,0
2015-03-16,17.092,17.162,17.004,17.013,20049,0
2015-03-17,17.056,17.153,17.021,17.144,17429,0
2015-03-18,17.187,17.233,17.144,17.18,35771,0
2015-03-19,17.153,17.18,16.995,17.11,21641,0
2015-03-20,17.171,17.285,17.127,17.285,13784,0
2015-03-23,17.224,17.39,17.206,17.303,17315,0
2015-03-24,17.275,17.409,17.265,17.409,14922,0
2015-03-25,17.409,17.488,17.39,17.433,36794,0
2015-03-26,17.433,17.505,17.187,17.355,32125,0
2015-03-27,17.313,17.442,17.313,17.442,17202,0
2015-03-30,17.619,17.741,17.619,17.645,31212,0
2015-03-31,17.635,17.645,17.515,17.567,20464,0
2015-04-01,17.601,17.626,17.469,17.626,25516,0
2015-04-02,17.538,17.626,17.538,17.601,8429,0
2015-04-06,17.695,17.704,17.631,17.641,14951,0
2015-04-07,17.685,17.714,17.668,17.714,16426,0
2015-04-08,17.649,17.714,17.623,17.631,13152,0
2015-04-09,17.677,17.677,17.597,17.614,7920,0
2015-04-10,17.677,17.677,17.614,17.659,12028,0
2015-04-13,17.704,17.714,17.641,17.714,10791,0
2015-04-14,17.677,17.793,17.571,17.614,19335,0
2015-04-15,17.659,17.659,17.524,17.541,21434,0
2015-04-16,17.631,17.631,17.445,17.561,23934,0
2015-04-17,17.541,17.614,17.533,17.588,23943,0
2015-04-20,17.606,17.714,17.571,17.668,26406,0
2015-04-21,17.714,17.747,17.533,17.677,35670,0
2015-04-22,17.695,17.695,17.641,17.695,19035,0
2015-04-23,17.704,17.704,17.623,17.677,13714,0
2015-04-24,17.685,17.738,17.614,17.695,24764,0
2015-04-27,17.704,17.756,17.606,17.614,23156,0
2015-04-28,17.659,17.659,17.541,17.541,21621,0
2015-04-29,17.704,17.704,17.597,17.631,37768,0
2015-04-30,17.614,17.614,17.561,17.561,25405,0
2015-05-01,17.58,17.58,17.561,17.561,23492,0
2015-05-04,17.561,17.571,17.481,17.491,23831,0
2015-05-05,17.533,17.533,17.445,17.471,18661,0
2015-05-06,17.471,17.481,17.402,17.402,16506,0
2015-05-07,17.427,17.427,17.285,17.42,13690,0
2015-05-08,17.509,17.606,17.453,17.561,12478,0
2015-05-11,17.551,17.571,17.411,17.411,18322,0
2015-05-12,17.427,17.427,17.304,17.321,7895,0
2015-05-13,17.285,17.304,17.134,17.17,24143,0
2015-05-14,17.17,17.205,17.099,17.143,25068,0
2015-05-15,17.205,17.294,17.125,17.205,22975,0
2015-05-18,17.17,17.179,17.099,17.108,27721,0
2015-05-19,17.179,17.179,17.027,17.027,19177,0
2015-05-20,17.062,17.089,17.009,17.009,27983,0
2015-05-21,17.046,17.062,17.009,17.046,18885,0
2015-05-22,17.072,17.117,17.046,17.046,29227,0
2015-05-26,17.053,17.134,17.037,17.037,18345,0
2015-05-27,17.053,17.134,17.053,17.062,11240,0
2015-05-28,16.983,17.072,16.983,17.046,11247,0
2015-05-29,17.134,17.151,17.053,17.053,11578,0
2015-06-01,17.134,17.17,17.053,17.099,17628,0
2015-06-02,17.117,17.143,17.062,17.072,14493,0
2015-06-03,17.072,17.08,17,17.027,19335,0
2015-06-04,17.046,17.046,16.848,17.027,15400,0
2015-06-05,17.037,17.037,16.786,16.857,17761,0
2015-06-08,16.742,16.786,16.699,16.724,27314,0
2015-06-09,16.724,16.848,16.709,16.815,37644,0
2015-06-10,16.795,16.885,16.786,16.786,19580,0
2015-06-11,16.822,16.905,16.742,16.751,21541,0
2015-06-12,16.77,16.822,16.733,16.815,22595,0
2015-06-15,16.875,16.895,16.761,16.865,13826,0
2015-06-16,16.865,16.92,16.832,16.857,44738,0
2015-06-17,16.913,16.92,16.822,16.842,16299,0
2015-06-18,16.842,16.865,16.778,16.842,34172,0
2015-06-19,16.905,16.905,16.699,16.786,29002,0
2015-06-22,16.786,16.832,16.733,16.77,47212,0
2015-06-23,16.786,16.842,16.77,16.778,24709,0
2015-06-24,16.795,16.815,16.761,16.786,35745,0
2015-06-25,16.815,16.815,16.733,16.815,27540,0
2015-06-26,16.815,16.815,16.68,16.709,12589,0
2015-06-29,16.742,16.805,16.413,16.413,12814,0
2015-06-30,16.368,16.476,16.307,16.323,48050,0
2015-07-01,16.343,16.485,16.343,16.439,16637,0
2015-07-02,16.485,16.556,16.485,16.547,5733,0
2015-07-06,16.609,16.609,16.504,16.556,15063,0
2015-07-07,16.689,16.689,16.609,16.645,21243,0
2015-07-08,16.59,16.661,16.574,16.645,10342,0
2015-07-09,16.645,16.661,16.599,16.618,8882,0
2015-07-10,16.59,16.609,16.538,16.581,14614,0
2015-07-13,16.628,16.671,16.574,16.581,10454,0
2015-07-14,16.59,16.637,16.59,16.599,18186,0
2015-07-15,16.628,16.637,16.528,16.528,29127,0
2015-07-16,16.547,16.651,16.547,16.645,30912,0
2015-07-17,16.671,16.842,16.645,16.815,18211,0
2015-07-20,16.77,16.786,16.556,16.59,33834,0
2015-07-21,16.556,16.733,16.556,16.68,9445,0
2015-07-22,16.816,17.022,16.733,17.014,106142,0
2015-07-23,17.104,17.167,17.104,17.14,14085,0
2015-07-24,17.05,17.122,17.032,17.095,18633,0
2015-07-27,17.022,17.104,16.959,17.077,6100,0
2015-07-28,17.014,17.05,16.915,16.915,8984,0
2015-07-29,16.915,17.095,16.915,16.988,15798,0
2015-07-30,16.941,17.005,16.86,16.86,12644,0
2015-07-31,16.932,17.05,16.932,17.05,9872,0
2015-08-03,16.959,17.014,16.95,16.969,12011,0
2015-08-04,16.969,17.068,16.969,17.005,12090,0
2015-08-05,17.058,17.114,16.915,16.995,11425,0
2015-08-06,16.988,17.032,16.844,16.906,15886,0
2015-08-07,16.906,16.941,16.797,16.923,11425,0
2015-08-10,16.941,16.941,16.85,16.86,10314,0
2015-08-11,16.86,16.915,16.86,16.86,14058,0
2015-08-12,16.906,17.194,16.906,16.988,53126,0
2015-08-13,16.923,17.005,16.844,16.844,16970,0
2015-08-14,16.86,17.022,16.86,16.915,12531,0
2015-08-17,16.95,16.959,16.844,16.844,12090,0
2015-08-18,16.844,17.032,16.816,17.022,18079,0
2015-08-19,16.979,17.095,16.979,17.077,11092,0
2015-08-20,17.058,17.274,17.058,17.265,28837,0
2015-08-21,17.213,17.519,17.213,17.428,26618,0
2015-08-24,16.771,17.167,16.545,16.752,25591,0
2015-08-25,16.888,17.085,16.526,16.526,22515,0
2015-08-26,16.724,16.788,16.589,16.627,26950,0
2015-08-27,16.636,16.771,16.501,16.536,29613,0
2015-08-28,16.651,16.824,16.372,16.617,21185,0
2015-08-31,16.709,16.888,16.651,16.788,45030,0
2015-09-01,16.788,16.906,16.636,16.878,24845,0
2015-09-02,16.898,16.906,16.797,16.906,16970,0
2015-09-03,16.86,16.906,16.834,16.906,32940,0
2015-09-04,16.868,16.906,16.868,16.906,7764,0
2015-09-08,16.906,16.906,16.888,16.898,9426,0
2015-09-09,16.86,16.906,16.824,16.834,15196,0
2015-09-10,16.898,16.979,16.86,16.86,26616,0
2015-09-11,16.86,16.906,16.86,16.868,8429,0
2015-09-14,16.868,16.959,16.824,16.941,12977,0
2015-09-15,16.898,17.114,16.898,17.032,37155,0
2015-09-16,17.032,17.203,17.032,17.131,13752,0
2015-09-17,17.085,17.231,17.085,17.231,17575,0
2015-09-18,17.184,17.231,17.149,17.176,18633,0
2015-09-21,17.221,17.493,17.213,17.445,37042,0
2015-09-22,17.393,17.493,17.313,17.436,39373,0
2015-09-23,17.436,17.436,17.337,17.374,14373,0
2015-09-24,17.393,17.393,17.313,17.337,59714,0
2015-09-25,17.293,17.337,17.131,17.176,22847,0
2015-09-28,17.194,17.257,17.014,17.248,16210,0
2015-09-29,17.239,17.265,17.221,17.231,17080,0
2015-09-30,17.349,17.448,17.231,17.431,18607,0
2015-10-01,17.376,17.423,17.275,17.423,13573,0
2015-10-02,17.33,17.405,17.33,17.349,16967,0
2015-10-05,17.366,17.366,17.239,17.285,15043,0
2015-10-06,17.339,17.339,17.231,17.339,13901,0
2015-10-07,17.231,17.357,17.221,17.349,22398,0
2015-10-08,17.357,17.357,17.314,17.349,10398,0
2015-10-09,17.349,17.366,17.314,17.33,8208,0
2015-10-12,17.322,17.386,17.322,17.376,8979,0
2015-10-13,17.395,17.415,17.357,17.386,13682,0
2015-10-14,17.386,17.395,17.366,17.376,11144,0
2015-10-15,17.357,17.386,17.357,17.366,13355,0
2015-10-16,17.275,17.423,17.275,17.405,12588,0
2015-10-19,17.423,17.439,17.405,17.431,16095,0
2015-10-20,17.423,17.448,17.405,17.439,20562,0
2015-10-21,17.448,17.487,17.431,17.487,22878,0
2015-10-22,17.487,17.539,17.477,17.539,18170,0
2015-10-23,17.539,17.559,17.497,17.559,15107,0
2015-10-26,17.559,17.569,17.53,17.539,9412,0
2015-10-27,17.569,17.569,17.487,17.497,26708,0
2015-10-28,17.505,17.523,17.457,17.523,14010,0
2015-10-29,17.539,17.559,17.497,17.559,23643,0
2015-10-30,17.559,17.578,17.515,17.559,40062,0
2015-11-02,17.569,17.587,17.539,17.549,19608,0
2015-11-03,17.559,17.559,17.477,17.53,16976,0
2015-11-04,17.578,17.669,17.569,17.614,20860,0
2015-11-05,17.614,17.614,17.578,17.587,20468,0
2015-11-06,17.587,17.587,17.366,17.559,20468,0
2015-11-09,17.559,17.559,17.386,17.539,14609,0
2015-11-10,17.487,17.53,17.487,17.523,35466,0
2015-11-11,17.539,17.539,17.415,17.448,18826,0
2015-11-12,17.487,17.487,17.415,17.431,18280,0
2015-11-13,17.448,17.448,17.431,17.431,15652,0
2015-11-16,17.415,17.448,17.395,17.439,21342,0
2015-11-17,17.431,17.431,17.366,17.395,20688,0
2015-11-18,17.405,17.405,17.357,17.357,17623,0
2015-11-19,17.339,17.366,17.193,17.231,19585,0
2015-11-20,17.275,17.275,17.13,17.148,18607,0
2015-11-23,17.193,17.386,17.175,17.386,34372,0
2015-11-24,17.294,17.366,17.175,17.248,25940,0
2015-11-25,17.248,17.322,17.221,17.322,26598,0
2015-11-27,17.294,17.349,17.294,17.339,5801,0
2015-11-30,17.339,17.339,17.221,17.231,13464,0
2015-12-01,17.304,17.349,17.275,17.349,15392,0
2015-12-02,17.265,17.357,17.265,17.33,29489,0
2015-12-03,17.33,17.33,17.13,17.166,23776,0
2015-12-04,17.239,17.239,17.13,17.193,19155,0
2015-12-07,17.193,17.221,17.093,17.093,13464,0
2015-12-08,17.12,17.13,17.011,17.011,13775,0
2015-12-09,17.102,17.102,16.946,16.946,14231,0
2015-12-10,16.956,16.993,16.773,16.773,28350,0
2015-12-11,16.911,16.911,16.516,16.536,32182,0
2015-12-14,16.599,16.599,16.335,16.509,31316,0
2015-12-15,16.554,16.653,16.399,16.637,19047,0
2015-12-16,16.681,16.801,16.628,16.801,12479,0
2015-12-17,16.764,17.039,16.746,16.975,28570,0
2015-12-18,17.002,17.002,16.838,16.946,238292,0
2015-12-21,16.994,17.012,16.956,16.956,16090,0
2015-12-22,16.892,16.919,16.864,16.902,16259,0
2015-12-23,16.902,17.114,16.882,17.104,26564,0
2015-12-24,17.095,17.114,17.039,17.104,8957,0
2015-12-28,17.03,17.133,16.965,16.965,19626,0
2015-12-29,17.003,17.012,16.919,16.994,10096,0
2015-12-30,16.965,16.975,16.826,16.892,18232,0
2015-12-31,16.91,16.985,16.872,16.91,26960,0
2016-01-04,16.965,17.02,16.919,16.929,17861,0
2016-01-05,16.919,16.994,16.902,16.994,17247,0
2016-01-06,16.946,16.994,16.919,16.985,16710,0
2016-01-07,16.937,17.039,16.937,17.03,15863,0
2016-01-08,17.077,17.077,16.965,17.039,12601,0
2016-01-11,17.077,17.077,16.929,16.929,11605,0
2016-01-12,16.946,17.123,16.917,17.123,30450,0
2016-01-13,17.123,17.309,17.058,17.18,14572,0
2016-01-14,17.142,17.319,17.142,17.29,51907,0
2016-01-15,17.15,17.255,16.854,16.968,24863,0
2016-01-19,16.937,16.985,16.78,16.854,17062,0
2016-01-20,16.91,16.91,16.642,16.697,25113,0
2016-01-21,16.854,17.049,16.743,16.902,17310,0
2016-01-22,16.91,17.133,16.91,17.114,14225,0
2016-01-25,17.085,17.262,17.085,17.133,20705,0
2016-01-26,17.225,17.225,17.085,17.095,15608,0
2016-01-27,17.133,17.133,16.836,16.91,16259,0
2016-01-28,16.994,16.994,16.854,16.929,11046,0
2016-01-29,17.02,17.085,17.02,17.085,22556,0
2016-02-01,17.049,17.123,17.049,17.104,26801,0
2016-02-02,17.077,17.123,17.049,17.058,13995,0
2016-02-03,17.178,17.252,17.104,17.252,11201,0
2016-02-04,17.335,17.335,17.15,17.187,17472,0
2016-02-05,17.187,17.28,17.169,17.207,15856,0
2016-02-08,17.133,17.234,17.058,17.068,16652,0
2016-02-09,17.225,17.252,17.039,17.077,29750,0
2016-02-10,17.068,17.089,16.998,17.068,13780,0
2016-02-11,17.068,17.114,17.033,17.114,17008,0
2016-02-12,17.169,17.197,17.02,17.197,11178,0
2016-02-16,17.225,17.225,17.151,17.169,18758,0
2016-02-17,17.207,17.225,17.058,17.095,22324,0
2016-02-18,17.178,17.243,17.104,17.243,16297,0
2016-02-19,17.319,17.319,17.241,17.309,18546,0
2016-02-22,17.392,17.392,17.218,17.328,13725,0
2016-02-23,17.354,17.362,17.276,17.362,20204,0
2016-02-24,17.362,17.392,17.333,17.392,26285,0
2016-02-25,17.392,17.392,17.299,17.319,23775,0
2016-02-26,17.319,17.372,17.262,17.28,10462,0
2016-02-29,17.29,17.392,17.28,17.335,16002,0
2016-03-01,17.402,17.428,17.299,17.309,18086,0
2016-03-02,17.234,17.372,17.234,17.345,9124,0
2016-03-03,17.345,17.421,17.285,17.412,16718,0
2016-03-04,17.354,17.485,17.354,17.455,27080,0
2016-03-07,17.382,17.475,17.382,17.412,14113,0
2016-03-08,17.475,17.623,17.402,17.568,55356,0
2016-03-09,17.521,17.591,17.521,17.577,18576,0
2016-03-10,17.577,17.577,17.402,17.485,35242,0
2016-03-11,17.521,17.65,17.471,17.65,31398,0
2016-03-14,17.623,17.623,17.577,17.614,34109,0
2016-03-15,17.485,17.614,17.485,17.596,22248,0
2016-03-16,17.596,17.614,17.58,17.605,23066,0
2016-03-17,17.605,17.623,17.513,17.596,31052,0
2016-03-18,17.631,17.65,17.596,17.641,26768,0
2016-03-21,17.688,17.707,17.638,17.698,25881,0
2016-03-22,17.698,17.706,17.66,17.698,23786,0
2016-03-23,17.707,17.707,17.666,17.688,35466,0
2016-03-24,17.707,17.717,17.641,17.65,16121,0
2016-03-28,17.641,17.679,17.577,17.586,19644,0
2016-03-29,17.66,17.688,17.589,17.66,23649,0
2016-03-30,17.641,17.733,17.578,17.66,20337,0
2016-03-31,17.688,17.724,17.65,17.724,45391,0
2016-04-01,17.623,17.781,17.623,17.753,18122,0
2016-04-04,17.885,17.959,17.716,17.846,24582,0
2016-04-05,17.837,17.855,17.762,17.846,13597,0
2016-04-06,17.865,17.865,17.733,17.753,34200,0
2016-04-07,17.669,17.8,17.669,17.687,18006,0
2016-04-08,17.781,17.885,17.759,17.837,17235,0
2016-04-11,17.922,17.922,17.753,17.771,13253,0
2016-04-12,17.771,17.837,17.753,17.771,19518,0
2016-04-13,17.781,17.855,17.724,17.8,24800,0
2016-04-14,17.753,17.949,17.753,17.791,29813,0
2016-04-15,17.837,17.922,17.837,17.922,26739,0
2016-04-18,17.969,18.007,17.875,18.007,10803,0
2016-04-19,18.007,18.007,17.875,17.987,21705,0
2016-04-20,18.073,18.073,17.979,18.043,14641,0
2016-04-21,18.043,18.043,18.007,18.043,24191,0
2016-04-22,18.043,18.063,18.007,18.033,26502,0
2016-04-25,18.015,18.033,17.987,18.013,20213,0
2016-04-26,18.033,18.053,17.967,18.015,28846,0
2016-04-27,18.1,18.1,18.032,18.033,36698,0
2016-04-28,18.015,18.033,18.007,18.015,19672,0
2016-04-29,17.949,18.053,17.949,18.007,33283,0
2016-05-02,18.1,18.1,18.017,18.053,28306,0
2016-05-03,18.073,18.091,18.033,18.043,22848,0
2016-05-04,18.081,18.137,18.043,18.137,31830,0
2016-05-05,18.1,18.147,18.054,18.128,40442,0
2016-05-06,18.128,18.225,18.128,18.203,58458,0
2016-05-09,18.203,18.203,18.157,18.184,32131,0
2016-05-10,18.184,18.184,18.1,18.184,24145,0
2016-05-11,18.184,18.193,18.108,18.166,23445,0
2016-05-12,18.166,18.166,18.053,18.128,24238,0
2016-05-13,18.137,18.212,18.103,18.137,40510,0
2016-05-16,18.157,18.157,18.119,18.157,21440,0
2016-05-17,18.184,18.184,18.108,18.166,33850,0
2016-05-18,18.184,18.184,18.108,18.166,35809,0
2016-05-19,18.166,18.166,18.063,18.118,26954,0
2016-05-20,18.147,18.147,18.063,18.118,26135,0
2016-05-23,18.137,18.137,18.091,18.118,48550,0
2016-05-24,18.137,18.147,18.091,18.1,24552,0
2016-05-25,18.1,18.137,18.033,18.081,58596,0
2016-05-26,18.091,18.137,18.081,18.108,22946,0
2016-05-27,18.137,18.137,18.091,18.108,15287,0
2016-05-31,18.128,18.287,18.116,18.193,38566,0
2016-06-01,18.222,18.222,18.182,18.222,36330,0
2016-06-02,18.241,18.241,18.12,18.203,15304,0
2016-06-03,18.222,18.287,18.203,18.251,44660,0
2016-06-06,18.268,18.371,18.251,18.371,24810,0
2016-06-07,18.4,18.4,18.326,18.345,33678,0
2016-06-08,18.371,18.371,18.326,18.345,41523,0
2016-06-09,18.391,18.42,18.361,18.371,27725,0
2016-06-10,18.465,18.465,18.371,18.371,27671,0
2016-06-13,18.437,18.437,18.371,18.371,16707,0
2016-06-14,18.345,18.41,18.345,18.371,26846,0
2016-06-15,18.514,18.514,18.297,18.46,16910,0
2016-06-16,18.549,18.549,18.41,18.465,24496,0
2016-06-17,18.504,18.504,18.4,18.43,19319,0
2016-06-20,18.673,18.673,18.306,18.4,46178,0
2016-06-21,18.43,18.465,18.335,18.335,19410,0
2016-06-22,18.381,18.4,18.287,18.326,39390,0
2016-06-23,18.297,18.361,18.297,18.345,42351,0
2016-06-24,18.184,18.352,18.184,18.345,34641,0
2016-06-27,18.361,18.42,18.361,18.41,27816,0
2016-06-28,18.43,18.441,18.381,18.43,27730,0
2016-06-29,18.495,18.616,18.495,18.549,24956,0
2016-06-30,18.589,18.607,18.559,18.607,16029,0
2016-07-01,18.607,18.625,18.41,18.579,40950,0
2016-07-05,18.539,18.569,18.514,18.523,22653,0
2016-07-06,18.579,18.689,18.554,18.689,28185,0
2016-07-07,18.728,18.739,18.678,18.728,20331,0
2016-07-08,18.851,18.851,18.728,18.832,41822,0
2016-07-11,18.851,18.851,18.767,18.822,28592,0
2016-07-12,18.785,18.822,18.709,18.767,60255,0
2016-07-13,18.767,18.84,18.728,18.737,23079,0
2016-07-14,18.767,18.767,18.616,18.691,15582,0
2016-07-15,18.709,18.822,18.691,18.776,26805,0
2016-07-18,18.841,18.841,18.727,18.767,18174,0
2016-07-19,18.767,18.813,18.757,18.813,15675,0
2016-07-20,18.827,18.884,18.732,18.817,33117,0
2016-07-21,18.884,18.884,18.78,18.789,39365,0
2016-07-22,18.836,18.903,18.808,18.884,20375,0
2016-07-25,18.884,18.912,18.856,18.875,22429,0
2016-07-26,18.903,18.97,18.903,18.952,29496,0
2016-07-27,19.007,19.027,18.988,19.007,25793,0
2016-07-28,19.017,19.017,18.97,19.007,18433,0
2016-07-29,19.055,19.055,18.988,19.048,17746,0
2016-08-01,19.017,19.065,18.966,19.036,15254,0
2016-08-02,19.112,19.15,19.017,19.038,33809,0
2016-08-03,19.121,19.121,19.049,19.121,16899,0
2016-08-04,19.093,19.169,19.093,19.102,18115,0
2016-08-05,19.14,19.169,19.093,19.121,9040,0
2016-08-08,19.121,19.14,19.083,19.102,17276,0
2016-08-09,19.169,19.273,19.131,19.167,25346,0
2016-08-10,19.216,19.273,19.197,19.197,24220,0
2016-08-11,19.236,19.253,19.169,19.169,11927,0
2016-08-12,19.216,19.273,19.197,19.273,14086,0
2016-08-15,19.301,19.444,19.169,19.444,18782,0
2016-08-16,19.501,19.606,19.34,19.53,44479,0
2016-08-17,19.54,19.54,19.471,19.471,16747,0
2016-08-18,19.671,19.843,19.566,19.766,35969,0
2016-08-19,19.757,20.184,19.739,20.184,34545,0
2016-08-22,19.919,19.919,19.744,19.824,35169,0
2016-08-23,20.004,20.154,19.976,20.024,36912,0
2016-08-24,20.004,20.118,19.984,20.004,30216,0
2016-08-25,20.154,20.164,19.929,19.938,26679,0
2016-08-26,19.966,20.033,19.804,19.804,30510,0
2016-08-29,19.776,19.786,19.511,19.566,53522,0
2016-08-30,19.596,19.615,19.512,19.548,24778,0
2016-08-31,19.53,19.644,19.519,19.54,48494,0
2016-09-01,19.576,19.691,19.54,19.644,50119,0
2016-09-02,19.795,19.88,19.644,19.644,51727,0
2016-09-06,19.739,19.818,19.376,19.386,31521,0
2016-09-07,19.558,19.586,19.386,19.511,24912,0
2016-09-08,19.511,19.766,19.511,19.681,22461,0
2016-09-09,19.481,19.719,19.426,19.454,37814,0
2016-09-12,19.747,19.747,19.369,19.416,31863,0
2016-09-13,19.331,19.481,19.331,19.426,9559,0
2016-09-14,19.331,19.52,19.291,19.406,36699,0
2016-09-15,19.359,19.466,19.245,19.254,25417,0
2016-09-16,19.311,19.311,19.203,19.254,8438,0
2016-09-19,19.369,19.369,19.216,19.216,8952,0
2016-09-20,19.376,19.396,19.102,19.102,25837,0
2016-09-21,19.027,19.197,18.922,19.083,68939,0
2016-09-22,19.169,19.235,19.102,19.178,53258,0
2016-09-23,19.216,19.273,19.093,19.102,28233,0
2016-09-26,19.027,19.169,19.027,19.131,23229,0
2016-09-27,19.083,19.306,19.083,19.16,18021,0
2016-09-28,19.145,19.356,19.145,19.241,19861,0
2016-09-29,19.288,19.308,19.183,19.298,15941,0
2016-09-30,19.424,19.787,19.318,19.442,39138,0
2016-10-03,19.51,19.846,19.49,19.682,18569,0
2016-10-04,19.662,19.693,19.222,19.279,33478,0
2016-10-05,19.279,19.318,19.188,19.222,22998,0
2016-10-06,19.126,19.183,19.087,19.126,20902,0
2016-10-07,19.087,19.183,19.059,19.059,18489,0
2016-10-10,19.01,19.134,19.001,19.01,22091,0
2016-10-11,18.991,19.008,18.809,18.818,24946,0
2016-10-12,18.799,18.963,18.713,18.723,33455,0
2016-10-13,18.809,18.837,18.675,18.675,32144,0
2016-10-14,18.665,18.723,18.589,18.627,32264,0
2016-10-17,18.579,18.713,18.357,18.387,48329,0
2016-10-18,18.271,18.531,18.271,18.531,43608,0
2016-10-19,18.473,18.635,18.473,18.598,35301,0
2016-10-20,18.579,18.694,18.579,18.598,29811,0
2016-10-21,18.713,18.79,18.664,18.762,29454,0
2016-10-24,18.741,18.837,18.714,18.776,29060,0
2016-10-25,18.713,18.857,18.713,18.761,26548,0
2016-10-26,18.799,18.809,18.732,18.809,10925,0
2016-10-27,18.781,18.818,18.694,18.809,37356,0
2016-10-28,18.886,18.886,18.741,18.828,32250,0
2016-10-31,18.809,18.818,18.724,18.818,21117,0
2016-11-01,18.828,18.828,18.674,18.828,22653,0
2016-11-02,18.828,18.862,18.723,18.818,22442,0
2016-11-03,18.837,18.837,18.732,18.809,19714,0
2016-11-04,18.751,18.886,18.679,18.799,25504,0
2016-11-07,18.818,18.849,18.732,18.732,10173,0
2016-11-08,18.675,18.761,18.416,18.579,56538,0
2016-11-09,18.416,18.483,18.224,18.33,46925,0
2016-11-10,18.204,18.309,17.916,18.012,58496,0
2016-11-11,17.916,18.071,17.888,17.955,37241,0
2016-11-14,17.907,17.907,17.733,17.811,28708,0
2016-11-15,17.706,17.965,17.706,17.82,34882,0
2016-11-16,17.859,18.051,17.783,18.051,39473,0
2016-11-17,18.022,18.089,17.984,18.089,30870,0
2016-11-18,18.061,18.137,18.061,18.108,22774,0
2016-11-21,18.089,18.185,18.089,18.137,37451,0
2016-11-22,18.243,18.243,18.184,18.224,26364,0
2016-11-23,18.099,18.158,18.022,18.022,23508,0
2016-11-25,17.955,18.061,17.955,18.041,11821,0
2016-11-28,17.984,18.108,17.984,17.993,40258,0
2016-11-29,17.945,18.028,17.945,17.993,20985,0
2016-11-30,17.916,17.993,17.907,17.916,59317,0
2016-12-01,17.802,17.888,17.802,17.859,18998,0
2016-12-02,17.802,17.955,17.773,17.955,43816,0
2016-12-05,17.926,17.984,17.82,17.975,21737,0
2016-12-06,17.993,18.051,17.916,18.051,21806,0
2016-12-07,18.041,18.166,18.031,18.147,24096,0
2016-12-08,18.079,18.118,17.984,17.984,26939,0
2016-12-09,18.031,18.099,17.955,17.955,22060,0
2016-12-12,17.829,17.955,17.784,17.888,34908,0
2016-12-13,17.907,17.965,17.907,17.965,18637,0
2016-12-14,17.975,18.022,17.975,17.984,31179,0
2016-12-15,18.071,18.071,17.907,17.926,37410,0
2016-12-16,17.869,18.031,17.869,18.031,21491,0
2016-12-19,17.925,18.157,17.925,18.129,29345,0
2016-12-20,18.071,18.222,18.045,18.148,27901,0
2016-12-21,18.274,18.274,18.148,18.177,18028,0
2016-12-22,18.138,18.332,18.138,18.245,28754,0
2016-12-23,18.352,18.352,18.259,18.313,37788,0
2016-12-27,18.352,18.478,18.274,18.4,32551,0
2016-12-28,18.41,18.488,18.381,18.439,19167,0
2016-12-29,18.216,18.672,18.216,18.216,8805,0
2016-12-30,18.448,18.594,18.274,18.585,23921,0
2017-01-03,18.488,18.585,18.4,18.4,13630,0
2017-01-04,18.633,18.633,17.245,18.187,102500,0
2017-01-05,18.109,18.536,18.109,18.352,40280,0
2017-01-06,18.313,18.527,18.313,18.43,18522,0
2017-01-09,18.332,18.527,18.332,18.43,15399,0
2017-01-10,18.361,18.43,18.323,18.381,28031,0
2017-01-11,18.313,18.43,18.313,18.391,27338,0
2017-01-12,18.332,18.455,18.332,18.439,25034,0
2017-01-13,18.43,18.565,18.43,18.507,27326,0
2017-01-17,18.43,18.711,18.43,18.711,26472,0
2017-01-18,18.624,18.624,18.545,18.555,18461,0
2017-01-19,18.527,18.575,18.507,18.545,27334,0
2017-01-20,18.575,18.575,18.522,18.575,16048,0
2017-01-23,18.545,18.642,18.536,18.642,5050,0
2017-01-24,18.536,18.586,18.536,18.565,24286,0
2017-01-25,18.468,18.53,18.458,18.488,30579,0
2017-01-26,18.555,18.555,18.478,18.527,24600,0
2017-01-27,18.488,18.545,18.488,18.536,28543,0
2017-01-30,18.527,18.55,18.488,18.527,31847,0
2017-01-31,18.594,18.594,18.468,18.507,31413,0
2017-02-01,18.41,18.497,18.41,18.469,21678,0
2017-02-02,18.391,18.478,18.391,18.448,37992,0
2017-02-03,18.361,18.468,18.361,18.439,28873,0
2017-02-06,18.391,18.507,18.391,18.42,21277,0
2017-02-07,18.4,18.448,18.391,18.439,25621,0
2017-02-08,18.439,18.517,18.439,18.488,30942,0
2017-02-09,18.478,18.555,18.478,18.555,24523,0
2017-02-10,18.507,18.527,18.488,18.488,11995,0
2017-02-13,18.478,18.527,18.468,18.496,14383,0
2017-02-14,18.555,18.555,18.448,18.478,20147,0
2017-02-15,18.41,18.478,18.41,18.453,11415,0
2017-02-16,18.507,18.507,18.42,18.478,19568,0
2017-02-17,18.468,18.565,18.468,18.535,14322,0
2017-02-21,18.43,18.555,18.43,18.548,26470,0
2017-02-22,18.545,18.56,18.486,18.517,11508,0
2017-02-23,18.527,18.594,18.497,18.536,18776,0
2017-02-24,18.614,18.614,18.521,18.57,5688,0
2017-02-27,18.458,18.539,18.458,18.536,29153,0
2017-02-28,18.391,18.604,18.391,18.604,39891,0
2017-03-01,18.439,18.545,18.43,18.43,24915,0
2017-03-02,18.381,18.489,18.381,18.489,20686,0
2017-03-03,18.439,18.614,18.439,18.468,27861,0
2017-03-06,18.565,18.565,18.478,18.488,13898,0
2017-03-07,18.391,18.507,18.381,18.468,28216,0
2017-03-08,18.371,18.445,18.323,18.323,55413,0
2017-03-09,18.468,18.468,18.216,18.323,49707,0
2017-03-10,18.41,18.43,18.332,18.332,14203,0
2017-03-13,18.458,18.458,18.303,18.342,13656,0
2017-03-14,18.303,18.324,18.303,18.303,23660,0
2017-03-15,18.216,18.41,18.08,18.371,17285,0
2017-03-16,18.43,18.43,18.216,18.332,8172,0
2017-03-17,18.245,18.335,18.245,18.294,14578,0
2017-03-20,18.284,18.381,18.284,18.361,17529,0
2017-03-21,18.352,18.43,18.352,18.381,20259,0
2017-03-22,18.448,18.527,18.405,18.527,18457,0
2017-03-23,18.565,18.565,18.41,18.545,9555,0
2017-03-24,18.527,18.527,18.43,18.507,22561,0
2017-03-27,18.536,18.536,18.439,18.517,15408,0
2017-03-28,18.604,18.604,18.468,18.536,35602,0
2017-03-29,18.594,18.594,18.497,18.507,10423,0
2017-03-30,18.614,18.614,18.507,18.594,28416,0
2017-03-31,18.614,18.614,18.507,18.585,43216,0
2017-04-03,18.673,18.781,18.673,18.781,20591,0
2017-04-04,18.673,18.761,18.643,18.732,15049,0
2017-04-05,18.585,18.692,18.585,18.604,27449,0
2017-04-06,18.643,18.692,18.629,18.683,24391,0
2017-04-07,18.643,18.751,18.643,18.683,14416,0
2017-04-10,18.732,18.732,18.702,18.722,13798,0
2017-04-11,18.702,18.81,18.702,18.732,13715,0
2017-04-12,18.722,18.802,18.722,18.79,14700,0
2017-04-13,18.732,18.859,18.732,18.82,16500,0
2017-04-17,18.908,18.908,18.83,18.839,24426,0
2017-04-18,18.82,18.879,18.82,18.849,13287,0
2017-04-19,18.918,18.918,18.849,18.851,8036,0
2017-04-20,18.771,18.784,18.59,18.784,17869,0
2017-04-21,18.918,18.918,18.82,18.888,18250,0
2017-04-24,18.869,18.898,18.771,18.859,58346,0
2017-04-25,18.898,18.918,18.864,18.908,22338,0
2017-04-26,18.918,18.991,18.842,18.946,9115,0
2017-04-27,18.928,18.977,18.928,18.947,8299,0
2017-04-28,19.094,19.094,18.918,18.967,13903,0
2017-05-01,18.869,19.143,18.869,19.036,9770,0
2017-05-02,18.957,19.114,18.957,19.075,8069,0
2017-05-03,19.075,19.104,19.037,19.084,11875,0
2017-05-04,19.408,20.041,19.076,19.378,42806,0
2017-05-05,19.466,19.466,19.31,19.408,9097,0
2017-05-08,19.457,19.457,19.163,19.241,12133,0
2017-05-09,19.447,19.447,19.143,19.196,18473,0
2017-05-10,19.31,19.369,19.104,19.229,12264,0
2017-05-11,19.31,19.31,19.138,19.138,8615,0
2017-05-12,19.016,19.34,19.016,19.173,20193,0
2017-05-15,19.094,19.32,19.094,19.32,6419,0
2017-05-16,19.31,19.418,19.3,19.388,11079,0
2017-05-17,19.555,19.555,19.3,19.398,8403,0
2017-05-18,19.506,19.604,19.28,19.349,18643,0
2017-05-19,19.359,19.398,19.278,19.349,14830,0
2017-05-22,19.3,19.339,19.28,19.28,18683,0
2017-05-23,19.378,19.418,19.222,19.29,22574,0
2017-05-24,19.31,19.594,19.114,19.222,12202,0
2017-05-25,19.222,19.369,19.202,19.212,12017,0
2017-05-26,19.114,19.359,19.114,19.222,22156,0
2017-05-30,19.075,19.349,19.075,19.182,16466,0
2017-05-31,19.33,19.33,19.143,19.143,21544,0
2017-06-01,19.036,19.496,19.016,19.094,23803,0
2017-06-02,19.173,19.241,19.124,19.241,13967,0
2017-06-05,19.3,19.3,19.163,19.222,14605,0
2017-06-06,19.124,19.25,19.124,19.25,12898,0
2017-06-07,19.232,19.251,19.206,19.231,12479,0
2017-06-08,19.163,19.251,19.163,19.232,16859,0
2017-06-09,19.212,19.29,19.212,19.29,10440,0
2017-06-12,19.28,19.29,19.192,19.219,17744,0
2017-06-13,19.163,19.271,19.163,19.212,23468,0
2017-06-14,19.222,19.359,19.222,19.32,12195,0
2017-06-15,19.418,19.418,19.241,19.261,20414,0
2017-06-16,19.496,19.496,19.3,19.359,10025,0
2017-06-19,19.496,19.533,19.34,19.34,12098,0
2017-06-20,19.476,19.485,19.313,19.398,6906,0
2017-06-21,19.28,19.526,19.28,19.466,28480,0
2017-06-22,19.526,19.574,19.418,19.545,9595,0
2017-06-23,19.466,19.564,19.417,19.516,8546,0
2017-06-26,19.408,19.536,19.388,19.526,16709,0
2017-06-27,19.574,19.574,19.47,19.555,19254,0
2017-06-28,19.614,19.653,19.466,19.574,15490,0
2017-06-29,19.624,19.624,19.398,19.486,17707,0
2017-06-30,19.428,19.447,19.359,19.378,19490,0
2017-07-03,19.496,19.496,19.32,19.378,6483,0
2017-07-05,19.476,19.476,19.271,19.29,18524,0
2017-07-06,19.408,19.408,19.241,19.261,9297,0
2017-07-07,19.222,19.33,19.222,19.261,11842,0
2017-07-10,19.222,19.289,19.222,19.222,13524,0
2017-07-11,19.173,19.251,19.173,19.222,13901,0
2017-07-12,19.271,19.28,19.232,19.251,13605,0
2017-07-13,19.212,19.261,19.212,19.222,25962,0
2017-07-14,19.192,19.3,19.192,19.241,10759,0
2017-07-17,19.241,19.388,19.241,19.378,18368,0
2017-07-18,19.33,19.438,19.33,19.418,14743,0
2017-07-19,19.368,19.614,19.358,19.358,10611,0
2017-07-20,19.408,19.45,19.368,19.418,10512,0
2017-07-21,19.497,19.497,19.358,19.368,15979,0
2017-07-24,19.438,19.438,19.309,19.348,14538,0
2017-07-25,19.269,19.358,19.24,19.24,26862,0
2017-07-26,19.249,19.339,19.24,19.319,15946,0
2017-07-27,19.279,19.323,19.279,19.309,14220,0
2017-07-28,19.259,19.377,19.259,19.319,16147,0
2017-07-31,19.269,19.428,19.269,19.398,17533,0
2017-08-01,19.398,19.547,19.398,19.438,19065,0
2017-08-02,19.537,19.537,19.455,19.517,6060,0
2017-08-03,19.537,19.658,19.507,19.606,11324,0
2017-08-04,19.561,19.586,19.428,19.438,21045,0
2017-08-07,19.517,19.576,19.452,19.576,4874,0
2017-08-08,19.616,19.616,19.418,19.438,8525,0
2017-08-09,19.497,19.616,19.051,19.269,29053,0
2017-08-10,19.378,19.477,19.329,19.477,176165,0
2017-08-11,19.279,19.586,19.279,19.586,26635,0
2017-08-14,19.616,19.735,19.41,19.705,30961,0
2017-08-15,19.705,19.774,19.616,19.764,24425,0
2017-08-16,19.695,19.952,19.665,19.873,45773,0
2017-08-17,19.992,20.188,19.764,20.081,85903,0
2017-08-18,20.19,20.19,19.962,20.068,14245,0
2017-08-21,19.992,20.2,19.992,20.2,21780,0
2017-08-22,20.2,20.2,20.121,20.17,16969,0
2017-08-23,20.2,20.2,20.17,20.2,19311,0
2017-08-24,20.22,20.725,20.15,20.547,27754,0
2017-08-25,20.537,20.537,20.222,20.329,9013,0
2017-08-28,20.2,20.289,20.121,20.174,16876,0
2017-08-29,20.081,20.595,20.081,20.259,18570,0
2017-08-30,20.071,20.224,20.071,20.111,17472,0
2017-08-31,20.051,20.25,20.032,20.042,18634,0
2017-09-01,19.982,20.051,19.972,19.972,16629,0
2017-09-05,19.972,20.014,19.933,19.957,17176,0
2017-09-06,19.794,19.982,19.794,19.913,21039,0
2017-09-07,19.893,19.933,19.834,19.923,13685,0
2017-09-08,19.844,19.972,19.804,19.913,18341,0
2017-09-11,19.853,19.923,19.824,19.923,13872,0
2017-09-12,19.923,19.952,19.878,19.913,29411,0
2017-09-13,19.844,20.002,19.814,19.952,22149,0
2017-09-14,19.952,19.991,19.844,19.873,17369,0
2017-09-15,19.903,20.269,19.903,20.22,11798,0
2017-09-18,20.19,20.388,20.19,20.388,37455,0
2017-09-19,20.398,20.626,20.227,20.444,12036,0
2017-09-20,20.566,20.893,20.471,20.537,15335,0
2017-09-21,20.527,20.794,20.299,20.299,20857,0
2017-09-22,20.537,20.695,20.319,20.497,13033,0
2017-09-25,20.527,20.527,20.002,20.111,16126,0
2017-09-26,20.131,20.418,20.081,20.081,17538,0
2017-09-27,20.012,20.2,19.972,20.2,16458,0
2017-09-28,20.04,20.29,20.0201,20.08,14492,0
2017-09-29,19.96,20.1247,19.96,20.1,16696,0
2017-10-02,20.26,20.27,20.1,20.16,20581,0
2017-10-03,20.07,20.22,19.92,20,15949,0
2017-10-04,19.9,20.129,19.8,19.8,31395,0
2017-10-05,19.8,19.912,19.8,19.8,21270,0
2017-10-06,19.87,19.87,19.8,19.8,23541,0
2017-10-09,19.74,19.904,19.74,19.88,10226,0
2017-10-10,19.83,20.1,19.78,20.03,13445,0
2017-10-11,19.87,20.03,19.87,19.89,21403,0
2017-10-12,19.95,19.95,19.82,19.82,15844,0
2017-10-13,19.76,19.85,19.76,19.78,13059,0
2017-10-16,19.78,19.89,19.72,19.82,29197,0
2017-10-17,19.74,19.95,19.7,19.94,14975,0
2017-10-18,19.77,19.95,19.77,19.86,10826,0
2017-10-19,19.8,19.93,19.8,19.81,14932,0
2017-10-20,19.85,19.92,19.82,19.86,13572,0
2017-10-23,19.94,19.98,19.82,19.94,8395,0
2017-10-24,19.95,20,19.86,19.91,13400,0
2017-10-25,19.85,20,19.85,19.9552,13806,0
2017-10-26,19.87,20.65,19.87,20.65,11509,0
2017-10-27,20.3,20.48,19.91,19.95,25577,0
2017-10-30,20.07,20.39,20.0123,20.36,14752,0
2017-10-31,20.48,20.6,20.3717,20.6,15367,0
2017-11-01,20.65,20.658,20.3452,20.39,35225,0
2017-11-02,20.39,20.39,20.02,20.19,11218,0
2017-11-03,20.11,20.1399,20.07,20.0905,3573,0
2017-11-06,19.93,20.08,19.91,20.05,14472,0
2017-11-07,20.15,20.15,20,20.03,10574,0
2017-11-08,20.13,20.14,20,20.1,7950,0
2017-11-09,20.02,20.02,19.86,19.87,20969,0
2017-11-10,19.79,19.8133,19.59,19.59,5065,0
