Date,Open,High,Low,Close,Volume,OpenInt
2014-11-26,13.962,14.09,13.962,14.014,181673,0
2014-11-28,14.047,14.047,13.875,14.024,110791,0
2014-12-01,13.962,14.014,13.875,13.933,236823,0
2014-12-02,13.91,13.984,13.854,13.871,235989,0
2014-12-03,13.678,13.845,13.616,13.778,230297,0
2014-12-04,13.778,13.803,13.723,13.773,235520,0
2014-12-05,13.755,13.778,13.738,13.763,279466,0
2014-12-08,13.694,13.701,13.441,13.595,266919,0
2014-12-09,13.502,13.549,13.455,13.495,163944,0
2014-12-10,13.463,13.487,13.372,13.455,180247,0
2014-12-11,13.455,13.487,13.403,13.463,144109,0
2014-12-12,13.201,13.426,13.201,13.26,178530,0
2014-12-15,13.201,13.292,13.11,13.128,193158,0
2014-12-16,13.073,13.287,13.073,13.208,237289,0
2014-12-17,13.172,13.3,13.079,13.3,175886,0
2014-12-18,13.351,13.366,13.208,13.227,210216,0
2014-12-19,13.26,13.433,13.237,13.411,238385,0
2014-12-22,13.411,13.426,13.315,13.372,303443,0
2014-12-23,13.359,13.521,13.344,13.487,130991,0
2014-12-24,13.441,13.578,13.441,13.578,101537,0
2014-12-26,13.549,13.685,13.549,13.647,257794,0
2014-12-29,13.647,13.656,13.487,13.585,361221,0
2014-12-30,13.563,13.616,13.463,13.463,477910,0
2014-12-31,13.495,13.549,13.217,13.217,1117170,0
2015-01-02,13.334,13.403,13.315,13.344,541765,0
2015-01-05,13.351,13.471,13.351,13.433,108480,0
2015-01-06,13.487,13.563,13.447,13.532,201202,0
2015-01-07,13.521,13.571,13.479,13.555,192958,0
2015-01-08,13.555,13.656,13.549,13.625,307367,0
2015-01-09,13.603,13.778,13.563,13.665,173804,0
2015-01-12,13.426,13.487,13.143,13.16,222636,0
2015-01-13,13.277,13.432,13.163,13.168,125406,0
2015-01-14,13.116,13.125,13.048,13.048,153146,0
2015-01-15,13.039,13.062,12.971,13.03,165060,0
2015-01-16,12.663,13.03,12.583,12.992,322491,0
2015-01-20,12.839,12.986,12.729,12.871,541560,0
2015-01-21,12.928,12.986,12.899,12.938,242222,0
2015-01-22,12.986,12.986,12.891,12.912,179436,0
2015-01-23,12.899,13.083,12.899,13.069,147631,0
2015-01-26,13.076,13.076,12.946,12.971,87669,0
2015-01-27,12.891,13.039,12.891,12.964,150431,0
2015-01-28,13.149,13.149,12.904,12.938,174385,0
2015-01-29,12.928,12.964,12.904,12.964,148879,0
2015-01-30,12.891,12.955,12.891,12.899,124512,0
2015-02-02,12.992,13.03,12.92,12.992,197464,0
2015-02-03,12.998,13.083,12.938,13.048,219821,0
2015-02-04,12.912,13.006,12.912,12.978,197593,0
2015-02-05,12.992,13.069,12.992,13.023,163143,0
2015-02-06,12.998,13.069,12.971,12.986,96334,0
2015-02-09,12.986,13.125,12.986,13.116,159918,0
2015-02-10,13.055,13.149,13.055,13.149,131394,0
2015-02-11,13.145,13.221,13.145,13.212,83826,0
2015-02-12,13.258,13.321,13.179,13.321,385948,0
2015-02-13,13.283,13.34,13.212,13.258,145208,0
2015-02-17,13.276,13.276,13.154,13.161,92708,0
2015-02-18,13.154,13.283,13.145,13.212,160153,0
2015-02-19,13.24,13.261,13.179,13.194,176034,0
2015-02-20,13.186,13.221,13.186,13.204,567195,0
2015-02-23,13.261,13.276,13.221,13.24,131443,0
2015-02-24,13.221,13.312,13.221,13.24,141383,0
2015-02-25,13.283,13.34,13.24,13.289,189872,0
2015-02-26,13.303,13.34,13.269,13.303,235575,0
2015-02-27,13.303,13.34,13.295,13.312,121198,0
2015-03-02,13.391,13.415,13.331,13.37,126781,0
2015-03-03,13.331,13.493,13.331,13.477,226689,0
2015-03-04,13.44,13.52,13.424,13.493,103251,0
2015-03-05,13.453,13.532,13.453,13.5,124079,0
2015-03-06,13.526,13.526,13.399,13.44,95921,0
2015-03-09,13.469,13.51,13.391,13.453,63008,0
2015-03-10,13.384,13.477,13.331,13.415,114697,0
2015-03-11,13.455,13.542,13.377,13.393,97867,0
2015-03-12,13.393,13.447,13.393,13.393,119428,0
2015-03-13,13.393,13.471,13.296,13.341,98507,0
2015-03-16,13.371,13.433,13.332,13.356,147759,0
2015-03-17,13.356,13.433,13.296,13.312,62775,0
2015-03-18,13.249,13.393,13.24,13.364,166646,0
2015-03-19,13.29,13.35,13.221,13.249,117645,0
2015-03-20,13.322,13.332,13.24,13.276,88810,0
2015-03-23,13.35,13.393,13.304,13.304,97231,0
2015-03-24,13.312,13.377,13.29,13.304,100674,0
2015-03-25,13.364,13.377,13.304,13.332,130151,0
2015-03-26,13.41,13.426,13.341,13.377,193182,0
2015-03-27,13.386,13.433,13.386,13.401,136401,0
2015-03-30,13.433,13.433,13.393,13.433,116494,0
2015-03-31,13.417,13.48,13.377,13.377,203390,0
2015-04-01,13.495,13.495,13.41,13.441,106160,0
2015-04-02,13.441,13.542,13.441,13.488,178250,0
2015-04-06,13.542,13.551,13.441,13.495,170090,0
2015-04-07,13.495,13.542,13.426,13.426,135664,0
2015-04-08,13.488,13.542,13.447,13.488,73244,0
2015-04-09,13.488,13.606,13.488,13.598,167639,0
2015-04-10,13.598,13.613,13.503,13.551,99401,0
2015-04-13,13.607,13.615,13.523,13.6,50400,0
2015-04-14,13.623,13.631,13.552,13.631,47230,0
2015-04-15,13.591,13.655,13.581,13.623,58739,0
2015-04-16,13.6,13.639,13.581,13.607,102942,0
2015-04-17,13.615,13.623,13.558,13.607,83947,0
2015-04-20,13.568,13.646,13.568,13.591,206163,0
2015-04-21,13.591,13.655,13.581,13.655,84459,0
2015-04-22,13.655,13.672,13.639,13.646,95316,0
2015-04-23,13.672,13.672,13.639,13.664,181453,0
2015-04-24,13.631,13.664,13.6,13.631,117256,0
2015-04-27,13.646,13.694,13.631,13.646,110672,0
2015-04-28,13.664,13.758,13.655,13.685,52928,0
2015-04-29,13.685,13.725,13.678,13.685,38998,0
2015-04-30,13.672,13.71,13.646,13.672,64199,0
2015-05-01,13.776,13.776,13.655,13.655,55462,0
2015-05-04,13.701,13.725,13.646,13.646,81923,0
2015-05-05,13.664,13.701,13.655,13.694,46978,0
2015-05-06,13.725,13.805,13.678,13.701,872489,0
2015-05-07,13.694,13.725,13.664,13.701,216213,0
2015-05-08,13.694,13.71,13.685,13.701,208550,0
2015-05-11,13.782,13.782,13.701,13.74,177775,0
2015-05-12,13.748,13.748,13.678,13.725,264802,0
2015-05-13,13.687,13.768,13.687,13.72,112722,0
2015-05-14,13.72,13.8,13.72,13.76,107696,0
2015-05-15,13.75,13.791,13.742,13.784,71775,0
2015-05-18,13.784,13.807,13.75,13.768,111766,0
2015-05-19,13.76,13.76,13.695,13.727,108192,0
2015-05-20,13.703,13.777,13.703,13.72,91732,0
2015-05-21,13.76,13.815,13.72,13.768,155320,0
2015-05-22,13.742,13.784,13.703,13.742,100906,0
2015-05-26,13.695,13.768,13.695,13.76,70947,0
2015-05-27,13.727,13.8,13.711,13.784,95753,0
2015-05-28,13.75,13.8,13.742,13.76,69648,0
2015-05-29,13.727,13.768,13.727,13.76,99276,0
2015-06-01,13.824,13.832,13.742,13.768,65344,0
2015-06-02,13.727,13.791,13.72,13.75,79918,0
2015-06-03,13.734,13.815,13.734,13.76,80296,0
2015-06-04,13.824,13.824,13.703,13.734,95381,0
2015-06-05,13.695,13.734,13.673,13.711,81553,0
2015-06-08,13.734,13.734,13.68,13.695,92866,0
2015-06-09,13.673,13.72,13.673,13.673,106364,0
2015-06-10,13.72,13.72,13.64,13.647,50851,0
2015-06-11,13.697,13.753,13.665,13.689,92117,0
2015-06-12,13.642,13.697,13.642,13.649,88661,0
2015-06-15,13.642,13.675,13.625,13.634,73318,0
2015-06-16,13.576,13.665,13.392,13.665,116463,0
2015-06-17,13.634,13.689,13.536,13.616,125693,0
2015-06-18,13.609,13.649,13.524,13.634,197892,0
2015-06-19,13.559,13.634,13.529,13.609,68082,0
2015-06-22,13.634,13.634,13.536,13.603,141653,0
2015-06-23,13.603,13.665,13.569,13.665,89850,0
2015-06-24,13.665,13.689,13.593,13.625,91027,0
2015-06-25,13.593,13.689,13.536,13.569,193776,0
2015-06-26,13.569,13.569,13.319,13.384,194526,0
2015-06-29,13.354,13.489,13.338,13.362,135667,0
2015-06-30,13.362,13.447,13.354,13.401,111719,0
2015-07-01,13.447,13.447,13.376,13.384,148261,0
2015-07-02,13.41,13.433,13.376,13.376,93769,0
2015-07-06,13.319,13.401,13.294,13.329,97014,0
2015-07-07,13.329,13.354,13.235,13.31,102125,0
2015-07-08,13.273,13.31,13.215,13.288,129809,0
2015-07-09,13.319,13.417,13.235,13.244,143651,0
2015-07-10,13.273,13.362,13.273,13.319,91027,0
2015-07-13,13.331,13.378,13.312,13.349,59747,0
2015-07-14,13.321,13.364,13.253,13.303,131670,0
2015-07-15,13.289,13.428,13.274,13.356,338251,0
2015-07-16,13.356,13.42,13.356,13.42,314207,0
2015-07-17,13.387,13.457,13.364,13.428,156857,0
2015-07-20,13.428,13.428,13.321,13.356,173926,0
2015-07-21,13.312,13.378,13.253,13.349,176152,0
2015-07-22,13.303,13.303,13.236,13.281,66555,0
2015-07-23,13.34,13.34,13.216,13.226,84365,0
2015-07-24,13.071,13.174,13.03,13.112,103418,0
2015-07-27,13.079,13.112,13.006,13.079,142508,0
2015-07-28,13.079,13.079,12.998,13.023,80902,0
2015-07-29,13.03,13.079,12.985,13.03,51212,0
2015-07-30,13.03,13.063,13.014,13.056,108982,0
2015-07-31,13.056,13.086,12.977,13.086,75461,0
2015-08-03,13.154,13.162,12.97,12.977,123540,0
2015-08-04,12.998,13.063,12.864,12.872,88077,0
2015-08-05,12.856,12.951,12.856,12.856,112202,0
2015-08-06,12.782,12.837,12.731,12.794,83714,0
2015-08-07,12.782,12.837,12.674,12.758,64700,0
2015-08-10,12.724,12.88,12.682,12.872,68284,0
2015-08-11,12.811,12.864,12.692,12.82,68650,0
2015-08-12,12.796,12.821,12.602,12.692,116541,0
2015-08-13,12.675,12.732,12.587,12.627,95688,0
2015-08-14,12.572,12.667,12.505,12.572,114210,0
2015-08-17,12.488,12.546,12.43,12.521,152240,0
2015-08-18,12.471,12.617,12.448,12.593,159109,0
2015-08-19,12.593,12.716,12.488,12.683,99857,0
2015-08-20,12.593,12.627,12.439,12.617,108689,0
2015-08-21,12.579,12.579,12.392,12.392,232713,0
2015-08-24,11.786,12.31,11.339,12.033,254641,0
2015-08-25,11.437,12.187,11.437,12.098,103045,0
2015-08-26,12.193,12.286,12.122,12.27,115069,0
2015-08-27,12.292,12.392,12.236,12.357,96545,0
2015-08-28,12.357,12.392,12.286,12.34,81088,0
2015-08-31,12.365,12.497,12.365,12.365,83051,0
2015-09-01,12.332,12.4,12.325,12.374,90658,0
2015-09-02,12.392,12.497,12.31,12.4,106362,0
2015-09-03,12.415,12.554,12.415,12.439,83174,0
2015-09-04,12.392,12.455,12.392,12.439,68575,0
2015-09-08,12.448,12.455,12.41,12.455,28216,0
2015-09-09,12.439,12.471,12.349,12.448,72503,0
2015-09-10,12.479,12.479,12.415,12.455,72836,0
2015-09-11,12.457,12.457,12.366,12.374,49495,0
2015-09-14,12.417,12.417,12.366,12.366,108600,0
2015-09-15,12.358,12.383,12.333,12.333,110304,0
2015-09-16,12.333,12.358,12.21,12.31,103251,0
2015-09-17,12.252,12.374,12.252,12.374,141922,0
2015-09-18,12.292,12.441,12.252,12.417,92058,0
2015-09-21,12.393,12.425,12.35,12.383,62510,0
2015-09-22,12.261,12.374,12.252,12.34,66524,0
2015-09-23,12.292,12.35,12.27,12.333,27728,0
2015-09-24,12.301,12.31,12.113,12.218,93056,0
2015-09-25,12.252,12.252,12.155,12.169,85493,0
2015-09-28,12.186,12.186,12.038,12.046,51277,0
2015-09-29,11.956,11.981,11.72,11.834,108968,0
2015-09-30,11.834,11.907,11.693,11.859,140707,0
2015-10-01,11.859,11.859,11.562,11.627,66768,0
2015-10-02,11.544,11.907,11.414,11.72,154573,0
2015-10-05,11.72,11.873,11.702,11.859,149505,0
2015-10-06,11.859,11.956,11.798,11.956,123560,0
2015-10-07,11.947,12.13,11.947,12.046,149951,0
2015-10-08,12.024,12.286,12.024,12.27,111644,0
2015-10-09,12.236,12.613,12.186,12.556,156275,0
2015-10-12,12.401,12.481,12.383,12.466,48221,0
2015-10-13,12.402,12.568,12.318,12.492,58710,0
2015-10-14,12.5,12.5,12.442,12.474,31345,0
2015-10-15,12.417,12.518,12.359,12.51,34115,0
2015-10-16,12.367,12.483,12.301,12.474,62569,0
2015-10-19,12.467,12.575,12.433,12.568,84271,0
2015-10-20,12.459,12.575,12.459,12.525,54308,0
2015-10-21,12.51,12.542,12.492,12.525,26521,0
2015-10-22,12.474,12.641,12.474,12.542,33035,0
2015-10-23,12.51,12.551,12.5,12.518,58106,0
2015-10-26,12.492,12.559,12.483,12.518,28210,0
2015-10-27,12.492,12.525,12.412,12.451,44727,0
2015-10-28,12.451,12.568,12.427,12.483,58348,0
2015-10-29,12.442,12.474,12.367,12.394,38096,0
2015-10-30,12.394,12.584,12.367,12.568,40868,0
2015-11-02,12.589,12.7,12.559,12.7,95183,0
2015-11-03,12.691,12.7,12.459,12.518,35082,0
2015-11-04,12.51,12.607,12.51,12.589,32437,0
2015-11-05,12.584,12.774,12.51,12.774,261366,0
2015-11-06,12.607,12.691,12.542,12.66,46295,0
2015-11-09,12.525,12.641,12.525,12.525,64199,0
2015-11-10,12.561,12.561,12.451,12.502,54375,0
2015-11-11,12.51,12.51,12.327,12.403,62143,0
2015-11-12,12.385,12.443,12.301,12.31,59750,0
2015-11-13,12.31,12.31,12.217,12.269,57600,0
2015-11-16,12.235,12.269,12.166,12.217,46726,0
2015-11-17,12.153,12.217,12.153,12.175,58673,0
2015-11-18,12.191,12.251,12.144,12.175,74091,0
2015-11-19,12.118,12.226,12.11,12.126,68476,0
2015-11-20,12.135,12.153,11.983,11.983,64291,0
2015-11-23,11.992,12.035,11.932,12.001,101938,0
2015-11-24,12.082,12.092,11.966,11.983,58469,0
2015-11-25,12.018,12.1,12.009,12.018,61183,0
2015-11-27,12.072,12.072,11.966,11.992,16494,0
2015-11-30,11.983,12.001,11.941,11.983,65606,0
2015-12-01,12.009,12.082,11.992,12.018,93624,0
2015-12-02,12.035,12.035,11.923,11.932,98267,0
2015-12-03,11.882,11.913,11.85,11.882,91482,0
2015-12-04,11.882,11.959,11.882,11.882,62618,0
2015-12-07,11.797,11.86,11.717,11.75,80304,0
2015-12-08,11.598,11.834,11.573,11.647,182604,0
2015-12-09,11.506,11.708,11.456,11.607,119979,0
2015-12-10,11.589,11.632,11.456,11.456,105041,0
2015-12-11,11.33,11.33,10.969,10.987,150933,0
2015-12-14,10.894,10.996,10.886,10.938,174765,0
2015-12-15,10.938,11.104,10.938,11.005,247488,0
2015-12-16,11.046,11.264,11.04,11.238,227054,0
2015-12-17,11.238,11.354,11.212,11.312,152126,0
2015-12-18,11.338,11.407,11.312,11.321,84964,0
2015-12-21,11.439,11.439,11.264,11.282,209248,0
2015-12-22,11.299,11.306,11.187,11.254,95403,0
2015-12-23,11.282,11.573,11.282,11.496,146868,0
2015-12-24,11.496,11.496,11.422,11.474,54751,0
2015-12-28,11.474,11.474,11.321,11.398,65100,0
2015-12-29,11.446,11.481,11.354,11.422,150112,0
2015-12-30,11.381,11.466,11.312,11.439,142129,0
2015-12-31,11.481,11.556,11.372,11.496,123785,0
2016-01-04,11.446,11.573,11.338,11.506,44390,0
2016-01-05,11.466,11.655,11.466,11.548,64046,0
2016-01-06,11.506,11.598,11.481,11.583,91310,0
2016-01-07,11.474,11.587,11.466,11.489,108321,0
2016-01-08,11.474,11.489,11.363,11.439,94939,0
2016-01-11,11.398,11.456,11.321,11.346,257940,0
2016-01-12,11.306,11.363,11.282,11.338,127105,0
2016-01-13,11.393,11.393,10.985,10.995,98284,0
2016-01-14,11.029,11.061,10.928,11.013,95889,0
2016-01-15,10.891,10.9,10.635,10.69,79714,0
2016-01-19,10.69,10.723,10.446,10.463,104610,0
2016-01-20,10.437,10.437,10.124,10.267,90941,0
2016-01-21,10.363,10.455,10.107,10.293,141881,0
2016-01-22,10.384,10.538,10.309,10.538,116556,0
2016-01-25,10.455,10.555,10.363,10.368,68681,0
2016-01-26,10.377,10.589,10.377,10.512,48266,0
2016-01-27,10.547,10.58,10.463,10.469,81375,0
2016-01-28,10.555,10.64,10.547,10.571,84079,0
2016-01-29,10.605,10.817,10.605,10.681,92673,0
2016-02-01,10.63,10.975,10.571,10.975,84790,0
2016-02-02,10.891,10.985,10.714,10.841,77235,0
2016-02-03,10.86,11.061,10.832,10.928,64945,0
2016-02-04,10.841,10.918,10.817,10.817,91052,0
2016-02-05,10.798,10.834,10.733,10.798,57847,0
2016-02-08,10.714,10.714,10.477,10.528,60923,0
2016-02-09,10.377,10.469,10.262,10.353,58170,0
2016-02-10,10.414,10.439,10.328,10.355,87489,0
2016-02-11,10.236,10.31,10.171,10.293,117073,0
2016-02-12,10.285,10.364,10.158,10.355,66910,0
2016-02-16,10.337,10.369,10.31,10.346,43759,0
2016-02-17,10.405,10.472,10.293,10.472,53658,0
2016-02-18,10.499,10.499,10.378,10.465,39582,0
2016-02-19,10.431,10.499,10.414,10.48,26183,0
2016-02-22,10.593,10.617,10.525,10.541,31263,0
2016-02-23,10.593,10.593,10.499,10.516,71655,0
2016-02-24,10.465,10.617,10.465,10.593,54410,0
2016-02-25,10.627,10.678,10.532,10.593,156383,0
2016-02-26,10.609,10.748,10.609,10.678,88241,0
2016-02-29,10.661,10.78,10.617,10.763,74405,0
2016-03-01,10.805,10.951,10.756,10.951,83722,0
2016-03-02,11.003,11.054,10.908,11.029,81609,0
2016-03-03,10.967,11.421,10.927,11.421,81531,0
2016-03-04,11.37,11.378,11.287,11.344,97634,0
2016-03-07,11.317,11.344,11.233,11.277,146420,0
2016-03-08,11.277,11.522,11.277,11.497,103221,0
2016-03-09,11.497,11.634,11.49,11.522,52740,0
2016-03-10,11.49,11.65,11.49,11.627,35955,0
2016-03-11,11.62,11.767,11.508,11.508,55297,0
2016-03-14,11.43,11.724,11.43,11.652,102879,0
2016-03-15,11.698,11.698,11.569,11.652,37985,0
2016-03-16,11.594,11.781,11.52,11.732,84222,0
2016-03-17,11.678,11.982,11.569,11.789,90592,0
2016-03-18,11.808,11.863,11.732,11.732,85136,0
2016-03-21,11.652,11.761,11.603,11.671,73140,0
2016-03-22,11.594,11.771,11.594,11.75,62063,0
2016-03-23,11.808,11.844,11.759,11.789,110791,0
2016-03-24,11.732,11.835,11.611,11.798,62980,0
2016-03-28,11.887,11.947,11.776,11.896,47825,0
2016-03-29,11.904,11.947,11.808,11.938,52816,0
2016-03-30,11.912,11.956,11.829,11.947,64368,0
2016-03-31,11.956,12.026,11.947,11.965,75005,0
2016-04-01,12.008,12.066,11.947,11.982,75763,0
2016-04-04,11.965,11.965,11.818,11.835,48238,0
2016-04-05,11.798,11.887,11.724,11.808,74029,0
2016-04-06,11.75,11.965,11.732,11.965,36914,0
2016-04-07,11.878,11.919,11.773,11.896,37721,0
2016-04-08,11.947,12.074,11.844,12.042,38207,0
2016-04-11,12.035,12.139,12.035,12.112,72419,0
2016-04-12,12.112,12.171,12.074,12.112,78423,0
2016-04-13,12.198,12.208,12.068,12.208,99851,0
2016-04-14,12.243,12.243,12.088,12.198,85633,0
2016-04-15,12.198,12.364,12.104,12.198,115229,0
2016-04-18,12.114,12.338,12.114,12.338,48280,0
2016-04-19,12.383,12.422,12.338,12.401,73548,0
2016-04-20,12.411,12.411,12.313,12.401,47550,0
2016-04-21,12.435,12.461,12.333,12.427,62659,0
2016-04-22,12.411,12.427,12.401,12.417,30134,0
2016-04-25,12.435,12.452,12.401,12.435,80404,0
2016-04-26,12.435,12.452,12.411,12.427,94320,0
2016-04-27,12.427,12.486,12.417,12.444,71290,0
2016-04-28,12.469,12.527,12.411,12.411,123367,0
2016-04-29,12.411,12.417,12.373,12.411,73024,0
2016-05-02,12.505,12.523,12.432,12.477,123125,0
2016-05-03,12.452,12.485,12.435,12.477,74444,0
2016-05-04,12.477,12.477,12.411,12.469,57790,0
2016-05-05,12.452,12.477,12.427,12.444,44682,0
2016-05-06,12.427,12.444,12.365,12.435,43444,0
2016-05-09,12.417,12.417,12.235,12.313,94035,0
2016-05-10,12.373,12.393,12.321,12.383,121157,0
2016-05-11,12.322,12.385,12.263,12.322,110243,0
2016-05-12,12.34,12.383,12.226,12.254,117562,0
2016-05-13,12.235,12.34,12.189,12.226,132342,0
2016-05-16,12.198,12.349,12.198,12.263,163974,0
2016-05-17,12.263,12.322,12.198,12.297,150438,0
2016-05-18,12.272,12.395,12.263,12.306,78819,0
2016-05-19,12.306,12.395,12.254,12.263,73911,0
2016-05-20,12.314,12.395,12.288,12.288,96525,0
2016-05-23,12.322,12.422,12.312,12.366,75197,0
2016-05-24,12.375,12.48,12.34,12.454,147227,0
2016-05-25,12.454,12.489,12.447,12.48,61530,0
2016-05-26,12.48,12.535,12.464,12.535,137304,0
2016-05-27,12.535,12.604,12.395,12.438,106834,0
2016-05-31,12.413,12.507,12.403,12.419,122085,0
2016-06-01,12.471,12.471,12.419,12.447,64766,0
2016-06-02,12.489,12.535,12.447,12.526,175041,0
2016-06-03,12.464,12.552,12.438,12.535,100833,0
2016-06-06,12.594,12.649,12.578,12.612,117907,0
2016-06-07,12.63,12.763,12.578,12.658,163631,0
2016-06-08,12.709,12.903,12.682,12.903,120239,0
2016-06-09,12.956,12.956,12.833,12.894,173077,0
2016-06-10,12.903,12.928,12.823,12.852,196327,0
2016-06-13,12.844,12.871,12.806,12.816,74067,0
2016-06-14,12.863,12.88,12.72,12.796,204750,0
2016-06-15,12.939,12.949,12.783,12.871,128374,0
2016-06-16,12.863,12.863,12.72,12.834,126681,0
2016-06-17,12.756,12.844,12.756,12.782,99523,0
2016-06-20,12.834,13.028,12.796,12.825,177595,0
2016-06-21,12.88,12.987,12.88,12.921,91445,0
2016-06-22,12.969,12.969,12.854,12.88,77949,0
2016-06-23,12.93,12.939,12.871,12.88,106845,0
2016-06-24,12.692,12.969,12.692,12.764,156813,0
2016-06-27,12.816,12.816,12.551,12.586,96906,0
2016-06-28,12.622,12.71,12.542,12.649,131472,0
2016-06-29,12.727,12.816,12.72,12.737,119398,0
2016-06-30,12.71,12.819,12.71,12.764,111666,0
2016-07-01,12.88,12.996,12.794,12.863,105863,0
2016-07-05,12.854,12.921,12.854,12.871,112958,0
2016-07-06,12.888,13.003,12.83,12.854,108895,0
2016-07-07,12.939,13.028,12.913,12.959,275335,0
2016-07-08,13.047,13.115,13,13.073,166566,0
2016-07-11,13.082,13.245,13.073,13.128,182997,0
2016-07-12,13.215,13.261,13.138,13.225,171940,0
2016-07-13,13.333,13.38,13.246,13.352,198081,0
2016-07-14,13.478,13.566,13.255,13.448,234936,0
2016-07-15,13.514,13.523,13.468,13.478,78569,0
2016-07-18,13.514,13.557,13.343,13.397,113814,0
2016-07-19,13.458,13.504,13.399,13.458,101647,0
2016-07-20,13.504,13.583,13.468,13.549,63329,0
2016-07-21,13.62,13.665,13.507,13.539,217929,0
2016-07-22,13.603,13.639,13.549,13.62,72781,0
2016-07-25,13.629,13.639,13.535,13.583,77018,0
2016-07-26,13.62,13.744,13.611,13.665,102556,0
2016-07-27,13.727,13.744,13.575,13.71,74630,0
2016-07-28,13.744,13.744,13.647,13.727,101226,0
2016-07-29,13.773,13.809,13.741,13.754,65233,0
2016-08-01,13.86,13.908,13.773,13.791,59719,0
2016-08-02,13.783,13.843,13.566,13.575,131661,0
2016-08-03,13.549,13.549,13.422,13.549,125189,0
2016-08-04,13.549,13.639,13.478,13.603,73557,0
2016-08-05,13.691,13.71,13.593,13.71,128680,0
2016-08-08,13.734,13.783,13.675,13.773,141749,0
2016-08-09,13.783,13.869,13.783,13.852,73185,0
2016-08-10,13.942,13.986,13.881,13.888,199599,0
2016-08-11,13.963,14.023,13.81,13.963,65374,0
2016-08-12,13.928,14.081,13.905,14.026,77373,0
2016-08-15,13.998,14.105,13.989,14.065,75122,0
2016-08-16,14.065,14.084,13.989,14.065,92716,0
2016-08-17,14.143,14.161,14.016,14.016,76159,0
2016-08-18,13.998,14.152,13.998,14.124,59541,0
2016-08-19,14.143,14.143,14.035,14.134,116739,0
2016-08-22,14.181,14.25,14.105,14.231,62734,0
2016-08-23,14.27,14.342,14.208,14.26,60216,0
2016-08-24,14.279,14.327,14.143,14.199,47769,0
2016-08-25,14.223,14.288,14.181,14.288,58894,0
2016-08-26,14.306,14.367,14.24,14.26,82733,0
2016-08-29,14.325,14.522,14.325,14.423,165073,0
2016-08-30,14.432,14.477,14.325,14.334,126252,0
2016-08-31,14.396,14.45,14.24,14.306,133470,0
2016-09-01,14.325,14.334,14.134,14.231,118724,0
2016-09-02,14.199,14.342,14.181,14.342,391657,0
2016-09-06,14.386,14.396,14.279,14.288,118775,0
2016-09-07,14.334,14.486,14.325,14.396,124748,0
2016-09-08,14.423,14.504,14.35,14.386,58113,0
2016-09-09,14.334,14.342,13.919,13.989,210211,0
2016-09-12,13.989,14.079,13.745,14.055,154326,0
2016-09-13,13.936,13.953,13.747,13.826,189088,0
2016-09-14,13.928,13.928,13.681,13.782,177429,0
2016-09-15,13.724,13.962,13.663,13.936,174379,0
2016-09-16,13.869,13.899,13.698,13.724,124153,0
2016-09-19,13.707,13.826,13.625,13.663,107951,0
2016-09-20,13.717,13.86,13.681,13.752,103597,0
2016-09-21,13.826,14.154,13.698,13.808,262521,0
2016-09-22,13.869,14.084,13.869,13.944,133247,0
2016-09-23,13.988,14.055,13.86,13.86,90260,0
2016-09-26,13.879,13.978,13.835,13.928,58796,0
2016-09-27,13.978,14.016,13.881,13.969,100570,0
2016-09-28,14.026,14.089,13.889,14.081,92229,0
2016-09-29,14.072,14.262,14.006,14.089,229028,0
2016-09-30,14.172,14.327,14.089,14.281,129986,0
2016-10-03,14.182,14.409,14.056,14.216,96827,0
2016-10-04,14.262,14.344,14.145,14.209,162423,0
2016-10-05,14.209,14.344,14.162,14.318,104968,0
2016-10-06,14.299,14.299,14.12,14.233,77362,0
2016-10-07,14.242,14.308,14.172,14.281,47127,0
2016-10-10,14.327,14.379,14.281,14.344,48015,0
2016-10-11,14.344,14.389,14.248,14.272,127309,0
2016-10-12,14.233,14.38,14.233,14.252,221605,0
2016-10-13,14.233,14.336,14.199,14.299,109036,0
2016-10-14,14.345,14.409,14.291,14.4,45990,0
2016-10-17,14.427,14.454,14.281,14.436,122746,0
2016-10-18,14.464,14.469,14.299,14.427,151910,0
2016-10-19,14.436,14.436,14.272,14.427,166612,0
2016-10-20,14.38,14.417,14.216,14.281,118139,0
2016-10-21,14.19,14.318,14.152,14.289,76189,0
2016-10-24,14.336,14.427,14.336,14.39,129892,0
2016-10-25,14.417,14.436,14.346,14.417,54350,0
2016-10-26,14.371,14.565,14.349,14.509,68566,0
2016-10-27,14.574,14.574,14.417,14.482,64190,0
2016-10-28,14.518,14.527,14.181,14.482,205298,0
2016-10-31,14.482,14.482,14.224,14.371,125699,0
2016-11-01,14.4,14.409,14.014,14.104,230826,0
2016-11-02,14.114,14.183,13.804,13.968,348524,0
2016-11-03,13.876,14.071,13.876,13.95,103251,0
2016-11-04,13.986,14.07,13.942,14.024,54799,0
2016-11-07,14.161,14.208,13.976,13.976,68222,0
2016-11-08,13.986,14.07,13.968,13.976,85913,0
2016-11-09,13.976,14.114,13.786,13.896,115190,0
2016-11-10,13.896,14.019,13.589,13.628,145539,0
2016-11-11,13.536,13.701,13.498,13.58,119957,0
2016-11-14,13.518,13.72,13.312,13.572,360685,0
2016-11-15,13.518,13.786,13.388,13.767,157255,0
2016-11-16,13.813,13.931,13.72,13.839,103267,0
2016-11-17,13.915,13.977,13.813,13.934,71185,0
2016-11-18,13.95,14.044,13.813,14.005,72938,0
2016-11-21,14.072,14.322,13.997,14.245,122406,0
2016-11-22,14.193,14.292,14.136,14.154,81716,0
2016-11-23,14.136,14.183,14.064,14.098,42311,0
2016-11-25,14.072,14.236,14.044,14.211,11700,0
2016-11-28,14.275,14.322,14.098,14.163,89295,0
2016-11-29,14.044,14.136,14.044,14.106,45283,0
2016-11-30,14.089,14.106,14.064,14.089,61247,0
2016-12-01,14.116,14.218,14.044,14.136,86557,0
2016-12-02,14.064,14.284,14.064,14.284,77864,0
2016-12-05,14.265,14.265,14.154,14.202,40167,0
2016-12-06,14.202,14.358,14.173,14.358,104298,0
2016-12-07,14.348,14.523,14.348,14.45,116476,0
2016-12-08,14.478,14.478,14.382,14.469,80725,0
2016-12-09,14.552,14.552,14.422,14.469,53773,0
2016-12-12,14.542,14.542,14.431,14.514,89898,0
2016-12-13,14.542,14.589,14.45,14.45,142195,0
2016-12-14,14.496,14.561,14.431,14.478,273071,0
2016-12-15,14.431,14.543,14.431,14.478,159056,0
2016-12-16,14.431,14.617,14.431,14.608,159428,0
2016-12-19,14.626,14.653,14.571,14.617,87724,0
2016-12-20,14.579,14.662,14.571,14.608,78922,0
2016-12-21,14.571,14.673,14.571,14.662,137878,0
2016-12-22,14.662,14.692,14.617,14.645,93957,0
2016-12-23,14.672,14.71,14.653,14.682,53247,0
2016-12-27,14.701,14.766,14.662,14.692,118325,0
2016-12-28,14.747,14.85,14.747,14.802,75043,0
2016-12-29,14.84,14.907,14.802,14.887,65678,0
2016-12-30,14.961,14.961,14.85,14.887,120553,0
2017-01-03,14.942,14.971,14.832,14.84,67233,0
2017-01-04,14.942,14.98,14.859,14.877,221655,0
2017-01-05,14.924,14.924,14.822,14.832,150641,0
2017-01-06,14.924,14.933,14.85,14.85,95526,0
2017-01-09,14.906,14.933,14.884,14.914,125018,0
2017-01-10,14.914,15.017,14.877,14.971,67358,0
2017-01-11,15.046,15.092,14.945,15.083,66076,0
2017-01-12,15.074,15.083,14.98,15,80378,0
2017-01-13,15.036,15.065,14.971,15.065,68044,0
2017-01-17,15.074,15.196,15.008,15.196,107007,0
2017-01-18,15.187,15.196,15.112,15.196,57504,0
2017-01-19,15.177,15.308,15.167,15.252,87192,0
2017-01-20,15.252,15.298,15.157,15.205,32688,0
2017-01-23,15.308,15.374,15.252,15.252,81387,0
2017-01-24,15.355,15.355,15.187,15.243,64145,0
2017-01-25,15.272,15.308,15.252,15.252,83241,0
2017-01-26,15.252,15.345,15.252,15.337,57013,0
2017-01-27,15.374,15.374,15.337,15.374,55016,0
2017-01-30,15.374,15.374,15.308,15.374,69535,0
2017-01-31,15.365,15.42,15.345,15.393,69338,0
2017-02-01,15.355,15.533,15.355,15.468,122070,0
2017-02-02,15.534,15.57,15.486,15.57,102818,0
2017-02-03,15.637,15.73,15.551,15.73,78820,0
2017-02-06,15.73,15.73,15.58,15.59,85304,0
2017-02-07,15.702,15.758,15.552,15.666,153112,0
2017-02-08,15.666,15.758,15.627,15.758,72442,0
2017-02-09,15.805,15.843,15.57,15.666,134356,0
2017-02-10,15.702,15.74,15.621,15.74,72008,0
2017-02-13,15.872,15.91,15.806,15.853,90886,0
2017-02-14,15.862,15.91,15.806,15.815,91900,0
2017-02-15,15.853,15.89,15.725,15.778,95277,0
2017-02-16,15.834,15.834,15.683,15.692,78603,0
2017-02-17,15.778,15.824,15.721,15.74,73022,0
2017-02-21,15.74,15.844,15.692,15.702,104123,0
2017-02-22,15.711,15.74,15.646,15.711,95695,0
2017-02-23,15.73,15.749,15.673,15.711,81524,0
2017-02-24,15.702,15.757,15.673,15.749,62400,0
2017-02-27,15.749,15.758,15.725,15.758,56725,0
2017-02-28,15.778,15.778,15.702,15.74,77016,0
2017-03-01,15.853,15.9,15.815,15.824,160228,0
2017-03-02,15.882,15.882,15.702,15.702,99860,0
2017-03-03,15.721,15.798,15.646,15.702,94209,0
2017-03-06,15.758,15.759,15.711,15.74,127610,0
2017-03-07,15.778,15.806,15.74,15.758,100677,0
2017-03-08,15.74,15.768,15.467,15.55,129318,0
2017-03-09,15.427,15.427,15.163,15.202,164866,0
2017-03-10,15.295,15.295,15.192,15.277,102965,0
2017-03-13,15.295,15.343,15.249,15.268,92098,0
2017-03-14,15.229,15.229,14.925,15.086,147028,0
2017-03-15,15.115,15.438,15.101,15.438,171031,0
2017-03-16,15.458,15.458,15.325,15.372,65678,0
2017-03-17,15.438,15.516,15.41,15.468,55461,0
2017-03-20,15.458,15.659,15.428,15.659,90469,0
2017-03-21,15.659,15.705,15.458,15.496,62915,0
2017-03-22,15.534,15.639,15.458,15.629,51089,0
2017-03-23,15.619,15.619,15.448,15.458,74950,0
2017-03-24,15.534,15.534,15.41,15.468,63435,0
2017-03-27,15.438,15.468,15.372,15.419,52194,0
2017-03-28,15.438,15.571,15.41,15.534,59290,0
2017-03-29,15.562,15.649,15.562,15.639,44779,0
2017-03-30,15.649,15.659,15.534,15.591,80842,0
2017-03-31,15.581,15.685,15.552,15.676,56177,0
2017-04-03,15.676,15.744,15.629,15.744,56141,0
2017-04-04,15.753,15.802,15.619,15.668,61204,0
2017-04-05,15.705,15.715,15.629,15.639,42012,0
2017-04-06,15.724,15.753,15.61,15.659,68876,0
2017-04-07,15.668,15.705,15.619,15.668,56858,0
2017-04-10,15.714,15.867,15.705,15.867,47928,0
2017-04-11,15.962,15.962,15.801,15.886,76247,0
2017-04-12,15.905,15.925,15.847,15.877,52599,0
2017-04-13,15.877,15.93,15.809,15.848,50383,0
2017-04-17,15.867,15.881,15.791,15.791,55048,0
2017-04-18,15.771,15.915,15.771,15.905,177561,0
2017-04-19,15.915,15.915,15.848,15.905,145518,0
2017-04-20,15.915,15.925,15.818,15.915,114115,0
2017-04-21,15.905,15.905,15.801,15.877,85132,0
2017-04-24,15.915,15.915,15.801,15.809,122442,0
2017-04-25,15.838,15.982,15.829,15.945,133570,0
2017-04-26,15.962,16.059,15.952,16.039,135419,0
2017-04-27,16.039,16.059,15.972,15.972,82531,0
2017-04-28,15.992,16.059,15.992,16.049,43628,0
2017-05-01,16.069,16.145,16.021,16.145,104001,0
2017-05-02,16.173,16.203,16.126,16.155,102567,0
2017-05-03,16.193,16.193,16.145,16.155,58775,0
2017-05-04,16.203,16.203,16.021,16.079,85490,0
2017-05-05,16.126,16.164,16.106,16.145,69818,0
2017-05-08,16.164,16.193,16.096,16.126,68357,0
2017-05-09,16.164,16.25,16.126,16.145,90346,0
2017-05-10,16.155,16.181,16.096,16.155,86173,0
2017-05-11,16.223,16.3,16.078,16.136,60509,0
2017-05-12,16.173,16.261,16.173,16.251,76681,0
2017-05-15,16.338,16.338,16.223,16.328,88633,0
2017-05-16,16.348,16.348,16.261,16.308,58355,0
2017-05-17,16.308,16.367,16.213,16.251,305481,0
2017-05-18,16.223,16.29,16.155,16.223,87463,0
2017-05-19,16.271,16.29,16.213,16.29,61364,0
2017-05-22,16.29,16.348,16.251,16.28,63499,0
2017-05-23,16.3,16.396,16.271,16.318,82684,0
2017-05-24,16.358,16.416,16.338,16.386,73920,0
2017-05-25,16.396,16.473,16.39,16.453,71189,0
2017-05-26,16.453,16.512,16.435,16.512,96201,0
2017-05-30,16.503,16.503,16.443,16.463,71231,0
2017-05-31,16.453,16.522,16.453,16.503,46782,0
2017-06-01,16.531,16.646,16.522,16.598,94141,0
2017-06-02,16.608,16.608,16.522,16.551,80796,0
2017-06-05,16.541,16.622,16.493,16.561,101827,0
2017-06-06,16.541,16.588,16.522,16.588,66403,0
2017-06-07,16.598,16.723,16.568,16.628,72197,0
2017-06-08,16.618,16.733,16.608,16.647,75087,0
2017-06-09,16.686,16.696,16.551,16.608,61948,0
2017-06-12,16.608,16.667,16.531,16.647,102870,0
2017-06-13,16.647,16.647,16.248,16.278,230718,0
2017-06-14,16.336,16.452,16.297,16.384,214441,0
2017-06-15,16.356,16.377,16.141,16.258,210864,0
2017-06-16,16.258,16.278,16.141,16.18,111411,0
2017-06-19,16.238,16.238,16.102,16.161,152663,0
2017-06-20,16.141,16.404,16.093,16.297,179602,0
2017-06-21,16.287,16.346,16.122,16.18,96378,0
2017-06-22,16.17,16.286,16.074,16.141,100435,0
2017-06-23,16.141,16.141,16.044,16.141,125819,0
2017-06-26,16.21,16.238,15.976,16.034,157579,0
2017-06-27,16.025,16.044,15.956,16.044,193353,0
2017-06-28,16.141,16.356,16.141,16.336,225799,0
2017-06-29,16.384,16.384,16.141,16.18,114053,0
2017-06-30,16.258,16.414,16.248,16.404,98691,0
2017-07-03,16.452,16.511,16.423,16.492,57533,0
2017-07-05,16.54,16.54,16.22,16.297,107983,0
2017-07-06,16.306,16.316,16.161,16.21,132788,0
2017-07-07,16.306,16.384,16.21,16.297,140547,0
2017-07-10,16.414,16.55,16.346,16.492,347687,0
2017-07-11,16.53,16.734,16.492,16.715,199025,0
2017-07-12,16.833,16.833,16.749,16.784,137851,0
2017-07-13,16.823,16.832,16.734,16.764,133960,0
2017-07-14,16.814,16.951,16.779,16.921,146215,0
2017-07-17,16.98,16.99,16.941,16.96,107559,0
2017-07-18,16.97,16.99,16.924,16.941,72201,0
2017-07-19,16.98,16.98,16.754,16.804,161409,0
2017-07-20,16.814,16.843,16.764,16.843,91053,0
2017-07-21,16.861,16.871,16.706,16.764,100027,0
2017-07-24,16.794,16.941,16.754,16.931,95310,0
2017-07-25,16.871,16.946,16.696,16.784,183881,0
2017-07-26,16.794,16.833,16.744,16.794,131472,0
2017-07-27,16.843,16.96,16.816,16.941,72162,0
2017-07-28,16.951,16.97,16.892,16.911,46451,0
2017-07-31,16.98,17.038,16.951,16.98,76468,0
2017-08-01,17.058,17.058,16.852,16.881,112174,0
2017-08-02,16.96,16.96,16.843,16.843,103244,0
2017-08-03,16.911,16.97,16.843,16.96,89451,0
2017-08-04,16.96,16.99,16.871,16.921,54304,0
2017-08-07,16.931,16.989,16.915,16.951,70225,0
2017-08-08,16.96,17.01,16.881,16.97,82607,0
2017-08-09,16.891,16.941,16.814,16.814,71890,0
2017-08-10,16.794,16.852,16.5,16.51,199265,0
2017-08-11,16.263,16.845,16.086,16.746,208883,0
2017-08-14,16.766,16.864,16.618,16.618,125486,0
2017-08-15,16.618,16.746,16.618,16.687,49856,0
2017-08-16,16.746,16.904,16.746,16.806,145963,0
2017-08-17,16.815,16.914,16.815,16.835,171710,0
2017-08-18,16.854,16.924,16.825,16.894,158013,0
2017-08-21,16.934,16.973,16.904,16.963,70377,0
2017-08-22,17.032,17.052,16.94,16.983,59654,0
2017-08-23,16.934,17.14,16.934,17.072,96949,0
2017-08-24,17.092,17.121,16.845,16.904,131339,0
2017-08-25,16.874,16.884,16.687,16.786,180303,0
2017-08-28,16.815,16.815,16.658,16.796,112099,0
2017-08-29,16.736,16.914,16.706,16.884,77523,0
2017-08-30,16.934,16.934,16.835,16.874,67734,0
2017-08-31,16.934,17.022,16.879,17.022,40498,0
2017-09-01,17.062,17.111,16.963,17.032,99961,0
2017-09-05,17.012,17.052,16.944,16.983,83185,0
2017-09-06,17.022,17.111,17.022,17.082,46297,0
2017-09-07,17.111,17.111,17.042,17.042,52162,0
2017-09-08,17.042,17.111,16.934,17.002,73453,0
2017-09-11,17.072,17.082,16.983,17.052,78394,0
2017-09-12,17.052,17.082,17.052,17.082,46204,0
2017-09-13,17.082,17.124,17.062,17.062,39664,0
2017-09-14,17.102,17.151,16.953,17.042,146961,0
2017-09-15,17.032,17.121,17.032,17.111,160675,0
2017-09-18,17.121,17.18,17.082,17.082,138605,0
2017-09-19,17.092,17.171,17.042,17.062,97313,0
2017-09-20,17.082,17.131,17.075,17.121,52962,0
2017-09-21,17.151,17.151,17.106,17.131,29499,0
2017-09-22,17.141,17.22,17.141,17.201,68958,0
2017-09-25,17.201,17.221,17.156,17.221,62132,0
2017-09-26,17.241,17.241,17.082,17.181,115024,0
2017-09-27,17.131,17.211,17.032,17.191,78173,0
2017-09-28,17.201,17.25,17.181,17.25,65800,0
2017-09-29,17.27,17.3,17.111,17.25,309721,0
2017-10-02,17.27,17.31,17.241,17.31,126423,0
2017-10-03,17.3,17.3,17.221,17.26,53904,0
2017-10-04,17.25,17.28,17.231,17.28,41543,0
2017-10-05,17.28,17.28,17.151,17.201,90730,0
2017-10-06,17.231,17.25,17.191,17.241,66191,0
2017-10-09,17.241,17.28,17.191,17.26,37035,0
2017-10-10,17.27,17.31,17.231,17.25,53058,0
2017-10-11,17.28,17.32,17.27,17.32,61158,0
2017-10-12,17.36,17.37,17.24,17.31,82857,0
2017-10-13,17.32,17.38,17.25,17.38,51852,0
2017-10-16,17.39,17.39,17.28,17.31,72389,0
2017-10-17,17.31,17.4,17.31,17.4,61157,0
2017-10-18,17.39,17.45,17.32,17.34,46247,0
2017-10-19,17.34,17.4026,17.3,17.35,86092,0
2017-10-20,17.36,17.39,17.3,17.31,52569,0
2017-10-23,17.36,17.44,17.35,17.44,58412,0
2017-10-24,17.43,17.45,17.39,17.44,72613,0
2017-10-25,17.42,17.42,17.25,17.29,71679,0
2017-10-26,17.33,17.36,17.27,17.29,59055,0
2017-10-27,17.32,17.32,17.21,17.23,56124,0
2017-10-30,17.26,17.279,17.23,17.26,77058,0
2017-10-31,17.3,17.39,17.3,17.37,110823,0
2017-11-01,17.42,17.42,17.21,17.24,107514,0
2017-11-02,17.24,17.27,17.16,17.18,47715,0
2017-11-03,17.2,17.2,17.04,17.09,88141,0
2017-11-06,17.1,17.1593,17.031,17.13,65700,0
2017-11-07,17.15,17.15,16.99,17.05,102807,0
2017-11-08,17.05,17.099,16.83,16.84,163306,0
2017-11-09,16.83,16.84,16.62,16.7,111933,0
2017-11-10,16.65,16.7299,16.65,16.68,57430,0
