Date,Open,High,Low,Close,Volume,OpenInt
2013-07-01,11.192,11.192,7.4922,7.812,112228,0
2013-07-02,8.2006,8.4019,7.7705,8.4019,112343,0
2013-07-03,8.4971,8.543,8.2504,8.3236,4259,0
2013-07-05,8.2231,8.6341,8.2231,8.4515,7237,0
2013-07-08,8.7714,10.281,8.6341,9.674,66101,0
2013-07-09,10.05,10.05,9.839,9.886,29986,0
2013-07-10,10.096,10.233,9.942,10.05,6159,0
2013-07-11,9.959,10.05,9.933,10.05,16292,0
2013-07-12,9.593,9.822,9,9,38956,0
2013-07-15,8.954,8.973,8.8171,8.8171,1494,0
2013-07-16,8.3104,8.6764,8.3104,8.5027,21878,0
2013-07-17,8.5519,8.8357,8.5519,8.8357,38240,0
2013-07-18,8.8906,8.907,8.8263,8.907,6920,0
2013-07-19,8.3104,8.8515,8.3104,8.8046,58439,0
2013-07-22,8.7714,8.7714,8.7256,8.7714,3504,0
2013-07-23,8.7347,8.7347,8.4515,8.543,30594,0
2013-07-24,8.5794,8.7625,8.4515,8.5885,32477,0
2013-07-25,8.6215,8.6215,8.4568,8.4752,7759,0
2013-07-26,8.5298,8.6581,8.4935,8.5485,24285,0
2013-07-29,8.6764,8.6764,8.4475,8.4475,27073,0
2013-07-30,8.4935,8.5667,8.4935,8.4935,13139,0
2013-07-31,8.5062,8.5885,8.4515,8.5062,39986,0
2013-08-01,8.5794,8.5794,8.5153,8.5703,30187,0
2013-08-02,8.6033,9.1525,8.6033,9.1429,63729,0
2013-08-05,8.5574,8.7955,8.5574,8.7677,22094,0
2013-08-06,9.1525,9.3269,8.9795,9.0888,41956,0
2013-08-07,9.0605,9.392,8.9418,9.3821,17651,0
2013-08-08,9.2978,9.2978,9.0059,9.0228,31560,0
2013-08-09,9.1079,9.601,9.0417,9.601,34879,0
2013-08-12,9.4265,9.4265,8.9513,9.0605,59170,0
2013-08-13,9.0888,9.702,8.97,9.655,45898,0
2013-08-14,9.628,10.462,9.208,10.462,39164,0
2013-08-15,10.25,10.343,9.885,10.113,5238,0
2013-08-16,10.095,10.095,9.4914,9.519,17372,0
2013-08-19,9.601,9.702,9.1525,9.1525,11637,0
2013-08-20,9.885,10.462,9.1525,9.4725,77489,0
2013-08-21,9.647,9.72,9.4815,9.692,9461,0
2013-08-22,9.61,9.655,9.1991,9.4265,20758,0
2013-08-23,9.1817,9.786,9.1817,9.682,45210,0
2013-08-26,9.592,9.61,9.208,9.61,13662,0
2013-08-27,9.61,9.875,9.61,9.837,28778,0
2013-08-28,9.748,9.957,9.692,9.875,50220,0
2013-08-29,9.885,9.976,9.692,9.976,14496,0
2013-08-30,10.016,10.171,10.016,10.033,35269,0
2013-09-03,10.027,10.312,10.027,10.286,14858,0
2013-09-04,10.173,10.936,9.992,10.667,85139,0
2013-09-05,10.725,11.054,10.588,10.955,136008,0
2013-09-06,10.084,11.164,10.084,10.955,65286,0
2013-09-09,11.091,11.716,11.091,11.594,65056,0
2013-09-10,11.182,11.879,10.997,11.412,50755,0
2013-09-11,11.457,11.586,11.301,11.393,42791,0
2013-09-12,11.457,11.861,11.182,11.393,50131,0
2013-09-13,11.265,11.887,11.265,11.365,28421,0
2013-09-16,11.457,11.642,11.32,11.329,36194,0
2013-09-17,11.412,11.686,11.412,11.558,31416,0
2013-09-18,11.466,11.642,11.32,11.329,79740,0
2013-09-19,11.265,11.549,11.265,11.275,31757,0
2013-09-20,11.284,11.365,10.98,10.98,309240,0
2013-09-23,11.007,11.385,11.007,11.32,107922,0
2013-09-24,11.348,11.45,11.348,11.441,41263,0
2013-09-25,11.457,11.804,11.412,11.474,77946,0
2013-09-26,11.53,11.734,11.466,11.642,38321,0
2013-09-27,11.457,11.502,11.054,11.155,50428,0
2013-09-30,11.273,11.54,11.088,11.411,66563,0
2013-10-01,11.228,11.642,11.228,11.329,54036,0
2013-10-02,11.281,11.564,11.242,11.335,190713,0
2013-10-03,11.471,11.546,11.428,11.446,15363,0
2013-10-04,11.389,11.555,11.242,11.335,105675,0
2013-10-07,11.428,11.564,11.381,11.537,48504,0
2013-10-08,11.471,11.564,11.362,11.398,15309,0
2013-10-09,11.381,11.517,11.381,11.418,13006,0
2013-10-10,11.389,11.5,11.381,11.398,28216,0
2013-10-11,11.462,11.517,11.398,11.398,59468,0
2013-10-14,11.381,11.471,11.381,11.446,7121,0
2013-10-15,11.471,11.527,11.362,11.5,13332,0
2013-10-16,11.471,11.564,11.389,11.418,75438,0
2013-10-17,11.509,11.61,11.446,11.555,72944,0
2013-10-18,11.471,11.564,11.471,11.564,24589,0
2013-10-21,11.61,11.61,11.29,11.316,97034,0
2013-10-22,11.307,11.408,11.307,11.381,25190,0
2013-10-23,11.003,11.6,11.003,11.509,51874,0
2013-10-24,11.471,11.564,11.381,11.446,32289,0
2013-10-25,11.381,11.537,11.381,11.471,25826,0
2013-10-28,11.242,11.537,11.242,11.362,24248,0
2013-10-29,11.381,11.517,11.29,11.462,25753,0
2013-10-30,11.471,11.517,11.462,11.517,26330,0
2013-10-31,11.54,11.576,11.502,11.566,25319,0
2013-11-01,11.617,11.626,11.395,11.395,7823,0
2013-11-04,11.443,11.56,11.395,11.486,121191,0
2013-11-05,11.486,11.514,11.395,11.486,53193,0
2013-11-06,11.486,11.56,11.404,11.486,36392,0
2013-11-07,11.443,11.533,11.313,11.467,40351,0
2013-11-08,11.443,11.443,10.843,10.965,45709,0
2013-11-11,10.937,11.258,10.937,11.248,112280,0
2013-11-12,11.23,11.368,11.138,11.351,90543,0
2013-11-13,11.258,11.395,11.193,11.351,30211,0
2013-11-14,11.387,11.395,10.853,10.89,33170,0
2013-11-15,10.99,10.99,10.428,10.806,33762,0
2013-11-18,10.824,11.212,10.824,11.212,22595,0
2013-11-19,10.982,11.258,10.834,11.212,118167,0
2013-11-20,11.131,11.212,10.965,10.99,9270,0
2013-11-21,11.072,11.102,10.947,10.956,23693,0
2013-11-22,10.89,11.157,10.872,11.072,153341,0
2013-11-25,11.072,11.579,11.072,11.569,112498,0
2013-11-26,11.395,11.71,11.395,11.626,22317,0
2013-11-27,11.424,11.939,11.424,11.644,24347,0
2013-11-29,11.586,11.686,11.586,11.594,3261,0
2013-12-02,11.579,11.672,11.486,11.579,25690,0
2013-12-03,11.549,11.594,11.421,11.52,4174,0
2013-12-04,11.254,11.594,11.254,11.594,51753,0
2013-12-05,11.411,11.734,11.411,11.734,62954,0
2013-12-06,11.633,11.778,11.633,11.696,14320,0
2013-12-09,11.594,11.778,11.594,11.641,27020,0
2013-12-10,11.641,11.778,11.641,11.65,23636,0
2013-12-11,11.686,11.686,11.512,11.558,19339,0
2013-12-12,11.686,11.686,11.502,11.659,12908,0
2013-12-13,11.594,11.706,11.594,11.641,30427,0
2013-12-16,11.641,11.659,11.273,11.465,26441,0
2013-12-17,11.328,11.668,11.328,11.641,20371,0
2013-12-18,11.512,11.696,11.512,11.558,8791,0
2013-12-19,11.042,11.576,10.423,11.401,79740,0
2013-12-20,11.411,11.594,11.226,11.594,34090,0
2013-12-23,11.54,11.586,11.088,11.273,39861,0
2013-12-24,11.364,11.594,11.163,11.502,24154,0
2013-12-26,11.502,11.586,11.502,11.502,13299,0
2013-12-27,11.54,11.566,11.309,11.53,15037,0
2013-12-30,11.502,11.549,11.051,11.051,60697,0
2013-12-31,11.177,11.232,11.104,11.167,38655,0
2014-01-02,11.196,11.684,11.196,11.517,42900,0
2014-01-03,11.428,11.704,11.297,11.453,9200,0
2014-01-06,11.564,11.704,11.428,11.428,31689,0
2014-01-07,11.471,11.601,11.428,11.555,25776,0
2014-01-08,11.517,11.704,11.517,11.63,27399,0
2014-01-09,11.564,11.704,11.564,11.639,48408,0
2014-01-10,11.564,11.704,11.546,11.684,12911,0
2014-01-13,11.573,11.704,11.555,11.666,10117,0
2014-01-14,11.704,11.704,11.591,11.704,2875,0
2014-01-15,11.694,11.97,11.517,11.97,74020,0
2014-01-16,11.611,13.114,11.564,13.039,111985,0
2014-01-17,13.134,13.269,12.901,13.078,23713,0
2014-01-21,13.078,13.629,12.991,13.001,45613,0
2014-01-22,13.114,13.462,12.901,13.222,27539,0
2014-01-23,13.315,13.354,13.176,13.269,12329,0
2014-01-24,13.269,13.546,13.202,13.527,28139,0
2014-01-27,13.388,13.527,13.134,13.444,43923,0
2014-01-28,13.364,13.639,13.279,13.639,19441,0
2014-01-29,13.591,13.73,13.546,13.73,11033,0
2014-01-30,13.591,13.73,13.5,13.639,11898,0
2014-01-31,13.657,13.72,13.527,13.72,1872,0
2014-02-03,13.73,13.813,13.049,13.444,8029,0
2014-02-04,13.537,13.647,13.408,13.408,14521,0
2014-02-05,13.408,13.408,13.289,13.388,7292,0
2014-02-06,13.408,13.582,13.325,13.378,29445,0
2014-02-07,13.364,13.472,13.354,13.408,3918,0
2014-02-10,13.398,13.537,13.398,13.491,6226,0
2014-02-11,13.416,13.537,13.408,13.408,4830,0
2014-02-12,13.408,13.537,13.408,13.408,12565,0
2014-02-13,13.453,13.453,13.408,13.408,6810,0
2014-02-14,13.5,13.5,13.398,13.408,7275,0
2014-02-18,13.408,13.52,13.364,13.364,39655,0
2014-02-19,13.5,13.52,13.364,13.408,27813,0
2014-02-20,13.5,13.537,13.5,13.5,8164,0
2014-02-21,13.408,13.52,13.176,13.52,9622,0
2014-02-24,13.378,13.647,13.364,13.582,4229,0
2014-02-25,13.364,13.565,13.364,13.556,9029,0
2014-02-26,13.591,13.591,13.453,13.591,3324,0
2014-02-27,13.546,13.639,13.408,13.582,4407,0
2014-02-28,13.619,13.639,13.212,13.609,5720,0
2014-03-03,13.591,13.591,13.398,13.546,14148,0
2014-03-04,13.591,13.823,13.134,13.823,36109,0
2014-03-05,13.685,14.052,13.685,13.823,29726,0
2014-03-06,13.841,13.85,13.823,13.85,1098,0
2014-03-07,13.85,13.85,13.823,13.823,16824,0
2014-03-10,13.962,14.007,13.739,13.823,17030,0
2014-03-11,13.591,13.914,13.591,13.904,10732,0
2014-03-12,13.823,13.962,13.823,13.879,4590,0
2014-03-13,13.591,14.007,13.591,14.007,7914,0
2014-03-14,13.823,13.978,13.685,13.895,7577,0
2014-03-17,13.804,13.904,13.804,13.904,6662,0
2014-03-18,13.895,13.962,13.823,13.962,4202,0
2014-03-19,13.832,13.914,13.73,13.823,19532,0
2014-03-20,13.823,13.914,13.823,13.869,10403,0
2014-03-21,13.85,14.078,13.823,14.078,25821,0
2014-03-24,14.052,14.052,13.711,13.85,39924,0
2014-03-25,13.859,13.988,13.823,13.888,14977,0
2014-03-26,13.888,14.007,13.775,13.823,5102,0
2014-03-27,13.684,13.869,13.425,13.859,17288,0
2014-03-28,13.775,13.962,13.766,13.962,18627,0
2014-03-31,13.869,13.869,13.499,13.638,25681,0
2014-04-01,13.684,13.823,13.684,13.758,13340,0
2014-04-02,13.775,13.962,13.684,13.823,25079,0
2014-04-03,13.85,13.914,13.775,13.823,25813,0
2014-04-04,13.785,14.008,13.362,14.008,14408,0
2014-04-07,14.008,14.145,14.008,14.089,11503,0
2014-04-08,14.008,14.099,13.869,13.904,23738,0
2014-04-09,13.914,13.943,13.775,13.804,3089,0
2014-04-10,13.795,14.072,13.313,13.923,36238,0
2014-04-11,13.904,13.962,13.628,13.962,27792,0
2014-04-14,13.943,14.099,13.943,14.016,5815,0
2014-04-15,13.888,14.079,13.888,14.016,11736,0
2014-04-16,13.962,14.239,13.962,14.137,16255,0
2014-04-17,14.053,14.275,13.998,14.099,21762,0
2014-04-21,14.053,14.184,14.053,14.155,2330,0
2014-04-22,14.184,14.303,14.099,14.202,2597,0
2014-04-23,14.109,14.202,14.053,14.099,3704,0
2014-04-24,14.145,14.803,14.145,14.803,67740,0
2014-04-25,14.821,15.255,14.451,14.793,23683,0
2014-04-28,14.775,15.487,14.775,15.164,13261,0
2014-04-29,15.171,15.255,14.933,14.933,15743,0
2014-04-30,14.933,14.933,14.561,14.839,16147,0
2014-05-01,14.821,15.023,14.821,15.023,14820,0
2014-05-02,14.933,15.07,14.884,15.07,5372,0
2014-05-05,15.164,15.164,15.004,15.023,15272,0
2014-05-06,15.023,15.421,15.023,15.32,20948,0
2014-05-07,15.023,15.866,15.023,15.718,54814,0
2014-05-08,15.558,15.884,15.558,15.856,17694,0
2014-05-09,15.904,16.07,15.627,16.07,12732,0
2014-05-12,15.993,16.178,15.904,16.07,30377,0
2014-05-13,16.07,16.07,15.255,15.487,21889,0
2014-05-14,15.505,15.791,15.051,15.673,24257,0
2014-05-15,15.265,15.393,15.07,15.393,21842,0
2014-05-16,15.393,15.811,15.384,15.811,22037,0
2014-05-19,15.718,15.718,15.07,15.349,84234,0
2014-05-20,15.164,15.608,14.98,15.588,45002,0
2014-05-21,15.617,15.718,15.402,15.718,17481,0
2014-05-22,15.718,15.904,15.532,15.811,54780,0
2014-05-23,15.541,16.178,15.411,16.169,17341,0
2014-05-27,15.718,16.644,15.718,16.549,40012,0
2014-05-28,16.45,16.644,16.44,16.644,52972,0
2014-05-29,16.411,17.012,16.041,16.91,44245,0
2014-05-30,16.644,16.735,15.993,16.301,50806,0
2014-06-02,15.948,16.402,15.541,16.116,39366,0
2014-06-03,16.031,16.644,15.993,16.549,68827,0
2014-06-04,16.549,16.644,16.319,16.364,34178,0
2014-06-05,16.364,16.634,16.041,16.476,73907,0
2014-06-06,16.549,16.634,16.041,16.16,24228,0
2014-06-09,15.948,16.596,15.948,16.273,45209,0
2014-06-10,16.291,16.625,15.958,16.511,26175,0
2014-06-11,16.549,16.549,16.169,16.273,21884,0
2014-06-12,16.411,16.457,16.06,16.273,58188,0
2014-06-13,16.273,16.494,16.169,16.411,32449,0
2014-06-16,16.225,16.644,16.06,16.549,69728,0
2014-06-17,16.644,16.754,16.421,16.644,64186,0
2014-06-18,16.44,16.784,16.355,16.735,42708,0
2014-06-19,16.521,17.567,16.503,17.567,70514,0
2014-06-20,17.521,18.493,17.382,18.332,162266,0
2014-06-23,18.261,18.446,17.835,18.351,67576,0
2014-06-24,18.029,18.351,17.696,18.261,61061,0
2014-06-25,18.029,18.224,17.567,18.076,57967,0
2014-06-26,18.076,18.271,17.742,18.114,54111,0
2014-06-27,18.076,18.538,17.657,17.89,838734,0
2014-06-30,17.947,18.067,17.666,18.029,65378,0
2014-07-01,18.009,18.029,17.752,17.982,36382,0
2014-07-02,17.982,18.047,17.388,17.622,23733,0
2014-07-03,17.622,17.89,17.362,17.657,20850,0
2014-07-07,17.649,17.797,17.436,17.797,41511,0
2014-07-08,17.704,17.704,17.316,17.481,28612,0
2014-07-09,17.417,17.464,17.176,17.426,16504,0
2014-07-10,17.194,17.407,17.194,17.213,13779,0
2014-07-11,17.194,17.288,16.045,16.22,36768,0
2014-07-14,15.987,16.674,15.943,16.499,41020,0
2014-07-15,16.582,17.298,16.545,17.269,33728,0
2014-07-16,17.307,17.38,16.815,16.916,15170,0
2014-07-17,16.78,16.869,16.24,16.445,37298,0
2014-07-18,16.22,16.316,16.13,16.296,39564,0
2014-07-21,16.23,16.306,16.139,16.278,10802,0
2014-07-22,16.316,16.454,16.22,16.316,25247,0
2014-07-23,16.22,16.445,16.22,16.306,11437,0
2014-07-24,16.454,16.49,16.101,16.211,14151,0
2014-07-25,16.035,16.35,16.035,16.183,40252,0
2014-07-28,16.13,16.35,15.805,16.083,37931,0
2014-07-29,15.987,15.987,15.535,15.638,42152,0
2014-07-30,15.666,15.711,15.544,15.571,5912,0
2014-07-31,15.525,15.525,14.831,14.84,81860,0
2014-08-01,14.915,15.173,14.516,14.702,27521,0
2014-08-04,14.719,15.034,14.57,14.831,34377,0
2014-08-05,14.849,14.905,14.553,14.776,12872,0
2014-08-06,14.516,14.757,14.461,14.646,37218,0
2014-08-07,14.776,14.821,14.646,14.71,20195,0
2014-08-08,14.479,15.062,14.479,14.971,21823,0
2014-08-11,14.952,15.387,14.858,15.341,13709,0
2014-08-12,15.296,15.341,15.156,15.296,33740,0
2014-08-13,15.387,15.611,15.247,15.525,12437,0
2014-08-14,15.498,15.581,15.463,15.481,6282,0
2014-08-15,15.756,15.756,14.971,15.109,19543,0
2014-08-18,15.2,15.601,15.025,15.424,10937,0
2014-08-19,15.351,15.721,15.119,15.535,41588,0
2014-08-20,15.443,15.638,15.156,15.367,11578,0
2014-08-21,15.367,15.453,15.156,15.247,14300,0
2014-08-22,15.181,15.181,14.804,14.924,20446,0
2014-08-25,15.025,15.062,14.84,14.998,3179,0
2014-08-26,15.267,15.296,14.942,15.296,19129,0
2014-08-27,15.267,15.267,14.849,15.015,17080,0
2014-08-28,14.924,15.181,14.748,14.813,15334,0
2014-08-29,14.757,15.062,14.728,14.786,33141,0
2014-09-02,14.786,14.989,14.738,14.905,20130,0
2014-09-03,14.942,14.971,14.831,14.875,16483,0
2014-09-04,14.858,14.924,14.794,14.875,11277,0
2014-09-05,14.831,14.915,14.831,14.885,7846,0
2014-09-08,14.831,14.998,14.786,14.998,41674,0
2014-09-09,14.831,15.296,14.831,15.166,22931,0
2014-09-10,15.181,15.517,15.109,15.367,38310,0
2014-09-11,15.341,15.341,15.006,15.2,12445,0
2014-09-12,15.173,15.267,14.952,14.971,15016,0
2014-09-15,15.239,15.277,14.831,14.905,19765,0
2014-09-16,14.942,15.006,14.934,14.961,14019,0
2014-09-17,14.971,15.148,14.905,15.148,9219,0
2014-09-18,15.148,15.148,14.692,14.84,10987,0
2014-09-19,14.831,15.138,14.414,14.767,120587,0
2014-09-22,14.728,14.728,14.238,14.247,16164,0
2014-09-23,14.414,14.702,14.098,14.108,13926,0
2014-09-24,14.201,14.266,14.088,14.247,6425,0
2014-09-25,14.274,14.34,13.942,14.136,21837,0
2014-09-26,14.088,14.367,13.717,13.856,26531,0
2014-09-29,13.531,13.782,13.168,13.596,25223,0
2014-09-30,13.577,13.577,13.168,13.252,39735,0
2014-10-01,13.158,13.158,12.834,12.981,45927,0
2014-10-02,12.9,13.252,12.574,13.038,23073,0
2014-10-03,13.177,13.485,13.038,13.252,11909,0
2014-10-06,13.262,13.466,13.009,13.077,7574,0
2014-10-07,13.048,13.356,12.972,13.084,43034,0
2014-10-08,13.094,13.204,12.759,13.158,26834,0
2014-10-09,13.308,13.466,12.927,13.113,21774,0
2014-10-10,13.158,13.252,12.981,12.99,9677,0
2014-10-13,12.99,13.428,12.99,13.262,14249,0
2014-10-14,13.252,14.247,13.058,13.409,49969,0
2014-10-15,13.186,14.349,13.186,14.043,20197,0
2014-10-16,13.901,14.332,13.569,14.136,17252,0
2014-10-17,14.349,14.349,13.614,13.634,14362,0
2014-10-20,13.614,14.043,13.448,13.997,14572,0
2014-10-21,13.987,14.247,13.856,14.145,5032,0
2014-10-22,14.228,14.238,13.586,13.911,4561,0
2014-10-23,13.951,13.969,13.652,13.876,9499,0
2014-10-24,13.773,13.911,13.68,13.689,8669,0
2014-10-27,13.689,13.829,13.365,13.764,4687,0
2014-10-28,13.736,13.987,13.541,13.987,21186,0
2014-10-29,13.96,14.274,13.941,14.183,5338,0
2014-10-30,14.136,14.73,14.052,14.367,22945,0
2014-10-31,14.508,14.508,13.68,13.901,17778,0
2014-11-03,13.901,14.088,13.38,13.838,34981,0
2014-11-04,13.698,14.228,13.531,13.997,12558,0
2014-11-05,13.773,14.043,13.634,13.997,13107,0
2014-11-06,14.033,14.367,13.755,14.228,6262,0
2014-11-07,14.406,14.406,13.969,14.228,2043,0
2014-11-10,13.931,14.415,13.931,14.274,7422,0
2014-11-11,14.341,14.341,14.007,14.126,15764,0
2014-11-12,13.829,14.332,13.829,14.183,10068,0
2014-11-13,14.183,14.266,13.96,14.088,17462,0
2014-11-14,13.866,13.969,13.829,13.876,6782,0
2014-11-17,13.866,13.951,13.847,13.847,6548,0
2014-11-18,13.876,13.876,13.671,13.727,10052,0
2014-11-19,13.113,13.81,13.113,13.792,32963,0
2014-11-20,13.634,14.304,13.634,14.247,15237,0
2014-11-21,14.312,14.312,13.698,13.931,34204,0
2014-11-24,13.951,13.969,13.541,13.969,18304,0
2014-11-25,13.911,14.192,13.911,14.043,3706,0
2014-11-26,13.951,14.033,13.876,13.977,8536,0
2014-11-28,13.951,13.951,13.514,13.698,5920,0
2014-12-01,13.717,13.81,13.262,13.614,20322,0
2014-12-02,13.55,13.941,13.55,13.941,30409,0
2014-12-03,13.951,14.406,13.951,14.228,36240,0
2014-12-04,14.386,14.386,14.228,14.228,6807,0
2014-12-05,14.304,14.312,14.015,14.183,14530,0
2014-12-08,14.136,14.136,13.708,13.708,15188,0
2014-12-09,13.514,14.015,13.494,14.015,14835,0
2014-12-10,13.81,13.829,13.504,13.792,19871,0
2014-12-11,13.634,13.893,13.514,13.671,18303,0
2014-12-12,13.717,13.941,13.168,13.39,27149,0
2014-12-15,13.346,13.494,13.281,13.39,28504,0
2014-12-16,13.39,13.81,13.39,13.485,12837,0
2014-12-17,13.252,13.755,13.252,13.717,24316,0
2014-12-18,13.689,13.941,13.55,13.901,6099,0
2014-12-19,13.951,13.951,13.624,13.951,46707,0
2014-12-22,13.911,13.951,13.782,13.901,23887,0
2014-12-23,13.856,13.951,13.652,13.931,11880,0
2014-12-24,13.931,13.951,13.736,13.951,4708,0
2014-12-26,13.727,13.951,13.727,13.951,8185,0
2014-12-29,14.034,14.034,13.602,13.893,19678,0
2014-12-30,13.855,13.901,13.527,13.771,17380,0
2014-12-31,13.734,13.8,13.696,13.734,15657,0
2015-01-02,13.781,13.781,13.547,13.567,7324,0
2015-01-05,13.405,13.884,13.405,13.81,18008,0
2015-01-06,13.781,13.987,13.781,13.781,6908,0
2015-01-07,13.791,13.8,13.557,13.687,9580,0
2015-01-08,13.641,13.771,13.462,13.687,7211,0
2015-01-09,13.725,13.762,13.593,13.593,3251,0
2015-01-12,13.405,13.593,13.395,13.51,4124,0
2015-01-13,13.51,13.51,13.322,13.5,4610,0
2015-01-14,13.434,13.481,13.341,13.395,10797,0
2015-01-15,13.395,13.395,13.126,13.161,18139,0
2015-01-16,13.153,13.295,12.834,13.136,13005,0
2015-01-20,13.011,13.341,12.685,13.256,25066,0
2015-01-21,13.087,13.208,12.863,13.153,5364,0
2015-01-22,13.341,13.385,13.189,13.385,8402,0
2015-01-23,13.312,13.481,13.171,13.171,13227,0
2015-01-26,12.796,13.385,12.469,13.247,25803,0
2015-01-27,13.189,13.247,12.844,13.116,38068,0
2015-01-28,12.863,13.126,12.863,12.901,21456,0
2015-01-29,12.591,13.078,12.591,13.06,5594,0
2015-01-30,12.873,12.983,12.75,12.796,23254,0
2015-02-02,12.75,12.928,12.75,12.75,5198,0
2015-02-03,12.814,13.097,12.796,13.04,6886,0
2015-02-04,13.031,13.116,12.759,12.873,10836,0
2015-02-05,12.937,13.126,12.919,13.126,6066,0
2015-02-06,13.126,13.126,12.901,12.911,14410,0
2015-02-09,12.937,13.07,12.891,12.973,7834,0
2015-02-10,12.983,13.002,12.891,12.891,4386,0
2015-02-11,12.901,13.078,12.75,12.75,15323,0
2015-02-12,12.834,12.873,12.769,12.873,4283,0
2015-02-13,12.844,13.05,12.824,12.937,9857,0
2015-02-17,12.844,12.863,12.75,12.805,10960,0
2015-02-18,12.778,12.778,12.656,12.656,7060,0
2015-02-19,12.506,12.656,11.935,12.271,48931,0
2015-02-20,12.327,12.327,11.906,12.139,50851,0
2015-02-23,12.047,12.085,11.906,11.935,10571,0
2015-02-24,11.906,12.037,11.559,11.926,39622,0
2015-02-25,11.869,11.989,11.729,11.802,19713,0
2015-02-26,11.775,11.821,11.568,11.681,34198,0
2015-02-27,11.596,11.746,11.578,11.72,61518,0
2015-03-02,11.72,12.085,11.72,12.085,23681,0
2015-03-03,12.094,12.318,12.085,12.234,25174,0
2015-03-04,12.234,12.234,12.104,12.234,10239,0
2015-03-05,12.291,12.384,12.104,12.384,17599,0
2015-03-06,12.327,12.421,12.169,12.169,13865,0
2015-03-09,12.169,12.478,12.094,12.469,12267,0
2015-03-10,12.487,12.487,12.309,12.394,13226,0
2015-03-11,12.469,12.628,12.413,12.469,38827,0
2015-03-12,12.562,12.983,12.497,12.666,37438,0
2015-03-13,12.656,12.704,12.44,12.656,21228,0
2015-03-16,12.421,13.116,12.394,12.937,16641,0
2015-03-17,12.937,13.472,12.919,13.247,20053,0
2015-03-18,13.153,13.567,13.126,13.414,8747,0
2015-03-19,13.361,13.593,12.891,13.312,19521,0
2015-03-20,13.312,14.062,13.136,14.062,107843,0
2015-03-23,13.997,14.007,13.481,13.781,14826,0
2015-03-24,14.062,14.062,13.696,13.911,6936,0
2015-03-25,13.781,13.901,13.781,13.781,18241,0
2015-03-26,13.781,13.941,13.781,13.865,15079,0
2015-03-27,13.855,13.941,13.846,13.893,13023,0
2015-03-30,13.893,13.893,13.846,13.893,20704,0
2015-03-31,13.771,14.11,13.771,14.11,19959,0
2015-04-01,14.035,14.09,13.884,14.08,12209,0
2015-04-02,13.998,14.09,13.846,13.921,6476,0
2015-04-06,13.97,14.008,13.81,13.901,9872,0
2015-04-07,13.8,13.931,13.8,13.893,28188,0
2015-04-08,13.941,13.998,13.846,13.893,14862,0
2015-04-09,13.893,13.97,13.846,13.865,39422,0
2015-04-10,13.893,13.911,13.761,13.846,83234,0
2015-04-13,13.846,13.884,13.846,13.846,28347,0
2015-04-14,13.893,13.893,13.61,13.687,44481,0
2015-04-15,13.565,13.761,13.442,13.658,18703,0
2015-04-16,13.592,13.63,13.15,13.329,11401,0
2015-04-17,13.282,13.282,12.886,12.923,28557,0
2015-04-20,12.923,13.263,12.923,13.075,14662,0
2015-04-21,13.066,13.215,12.896,13.066,9510,0
2015-04-22,13.017,13.196,12.886,12.989,10707,0
2015-04-23,13.007,13.215,12.914,13.215,35776,0
2015-04-24,13.186,13.253,13.132,13.157,11573,0
2015-04-27,13.122,13.348,12.906,12.971,34505,0
2015-04-28,13.036,13.056,12.932,13.007,41511,0
2015-04-29,12.961,13.367,12.951,13.056,60195,0
2015-04-30,12.951,12.971,12.604,12.698,127609,0
2015-05-01,12.744,12.971,12.31,12.518,52870,0
2015-05-04,12.471,12.698,12.302,12.556,38856,0
2015-05-05,12.481,12.546,12.245,12.338,43104,0
2015-05-06,12.31,12.434,12.236,12.32,39382,0
2015-05-07,12.32,12.443,12.15,12.302,25251,0
2015-05-08,12.273,12.31,12.199,12.293,28347,0
2015-05-11,12.31,12.338,12.199,12.245,29939,0
2015-05-12,12.293,12.387,12.199,12.226,25690,0
2015-05-13,12.443,12.443,12.199,12.245,23250,0
2015-05-14,12.415,12.734,12.338,12.67,45013,0
2015-05-15,12.689,12.868,12.509,12.849,25384,0
2015-05-18,12.906,13.066,12.809,12.809,22827,0
2015-05-19,12.809,13.017,12.575,12.631,31637,0
2015-05-20,12.622,12.689,12.434,12.443,43104,0
2015-05-21,12.434,12.67,12.329,12.338,32592,0
2015-05-22,12.387,12.565,12.273,12.527,71554,0
2015-05-26,12.434,12.434,12.264,12.32,43636,0
2015-05-27,12.387,12.481,12.264,12.452,49790,0
2015-05-28,12.424,12.443,12.293,12.378,30526,0
2015-05-29,12.434,12.67,12.434,12.509,45438,0
2015-06-01,12.527,12.622,12.245,12.407,67841,0
2015-06-02,12.452,12.546,12.31,12.49,50537,0
2015-06-03,12.509,12.604,12.452,12.509,70493,0
2015-06-04,12.527,12.998,12.452,12.868,85462,0
2015-06-05,12.839,13.056,12.622,12.716,28771,0
2015-06-08,12.773,12.998,12.66,12.914,29726,0
2015-06-09,12.914,13.15,12.914,13.027,34715,0
2015-06-10,13.066,13.658,12.829,13.518,65173,0
2015-06-11,13.282,13.583,13.234,13.583,24258,0
2015-06-12,13.583,14.054,13.451,13.931,48942,0
2015-06-15,13.931,14.12,13.714,13.911,41935,0
2015-06-16,13.846,13.846,13.545,13.668,51595,0
2015-06-17,13.658,13.658,13.046,13.375,39492,0
2015-06-18,13.573,13.677,13.186,13.658,41298,0
2015-06-19,13.714,13.714,13.186,13.498,73360,0
2015-06-22,13.403,13.658,13.339,13.658,55524,0
2015-06-23,13.565,13.743,13.46,13.687,52969,0
2015-06-24,13.687,13.828,13.518,13.62,62954,0
2015-06-25,13.658,13.819,13.263,13.412,38856,0
2015-06-26,13.452,13.737,12.983,13.547,911428,0
2015-06-29,13.357,14.006,13.357,13.834,125368,0
2015-06-30,13.834,14.444,13.661,14.329,93360,0
2015-07-01,14.31,14.406,13.786,14.062,61843,0
2015-07-02,14.072,14.253,13.842,14.062,41824,0
2015-07-06,14.079,14.139,13.69,13.708,51258,0
2015-07-07,13.861,14.147,13.623,13.977,32495,0
2015-07-08,13.842,14.281,13.834,13.842,28093,0
2015-07-09,14.024,14.367,14.024,14.329,25262,0
2015-07-10,14.262,14.597,14.262,14.547,22119,0
2015-07-13,14.547,14.547,14.062,14.072,27776,0
2015-07-14,14.167,14.501,14.024,14.024,36290,0
2015-07-15,13.908,14.139,13.642,13.834,48198,0
2015-07-16,14.043,14.119,13.938,13.996,19600,0
2015-07-17,13.977,14.139,13.834,13.928,11740,0
2015-07-20,13.977,14.053,13.89,13.948,10062,0
2015-07-21,14.053,14.224,13.824,13.881,36792,0
2015-07-22,13.957,14.367,13.957,14.216,13313,0
2015-07-23,14.196,14.196,13.928,13.928,16875,0
2015-07-24,13.89,14.079,13.651,13.737,20650,0
2015-07-27,13.834,14.015,13.747,13.89,19391,0
2015-07-28,13.928,13.928,13.805,13.834,14570,0
2015-07-29,13.681,14.139,13.681,13.938,11740,0
2015-07-30,14.043,14.157,13.986,14.072,12055,0
2015-07-31,14.167,14.271,13.938,14.196,19079,0
2015-08-03,13.957,14.31,13.957,14.216,30829,0
2015-08-04,14.216,14.453,14.186,14.216,43502,0
2015-08-05,14.262,14.31,14.157,14.31,10062,0
2015-08-06,14.386,14.386,13.861,13.861,12396,0
2015-08-07,13.918,14.006,13.852,13.89,3459,0
2015-08-10,13.881,13.938,13.842,13.842,7022,0
2015-08-11,13.842,13.842,13.604,13.718,11798,0
2015-08-12,13.623,14.167,13.585,13.737,116457,0
2015-08-13,13.747,13.871,13.594,13.834,29875,0
2015-08-14,13.737,14.262,13.737,14.233,20021,0
2015-08-17,14.224,14.453,13.996,14.338,20650,0
2015-08-18,14.329,14.329,14.089,14.196,16666,0
2015-08-19,14.119,14.119,13.805,13.834,31971,0
2015-08-20,13.805,13.986,13.805,13.824,9014,0
2015-08-21,13.594,13.977,13.594,13.699,26940,0
2015-08-24,13.585,14.053,13.585,13.642,158009,0
2015-08-25,13.834,13.928,12.889,13.118,36792,0
2015-08-26,13.308,13.527,12.973,12.992,28511,0
2015-08-27,13.403,13.403,12.973,13.051,8070,0
2015-08-28,13.193,13.193,13.041,13.071,17085,0
2015-08-31,12.992,13.128,12.945,13.118,7022,0
2015-09-01,12.983,13.183,12.899,13.071,14045,0
2015-09-02,12.889,13.366,12.889,13.183,10902,0
2015-09-03,13.012,13.403,13.012,13.193,2515,0
2015-09-04,13.3,13.347,13.099,13.347,12264,0
2015-09-08,13.261,13.318,13.089,13.251,15618,0
2015-09-09,13.146,13.375,13.051,13.27,9224,0
2015-09-10,13.242,13.338,13.032,13.032,14890,0
2015-09-11,12.965,13.138,12.936,13.061,8280,0
2015-09-14,13.128,13.357,13.061,13.308,9328,0
2015-09-15,13.357,13.452,13.174,13.261,11321,0
2015-09-16,13.357,13.499,13.357,13.422,7652,0
2015-09-17,13.261,13.49,13.128,13.156,19557,0
2015-09-18,12.88,13.928,12.88,13.928,28196,0
2015-09-21,13.452,13.594,13.357,13.403,21280,0
2015-09-22,13.442,13.681,13.202,13.242,11321,0
2015-09-23,13.452,13.452,13.347,13.347,2831,0
2015-09-24,13.222,13.452,13.174,13.261,6100,0
2015-09-25,13.051,13.28,12.992,13.118,16037,0
2015-09-28,13.074,13.281,12.982,12.982,6489,0
2015-09-29,13.099,13.099,12.819,12.859,10109,0
2015-09-30,12.954,13.329,12.954,13.213,5418,0
2015-10-01,13.271,13.434,13.262,13.339,10526,0
2015-10-02,13.156,13.482,13.156,13.482,13443,0
2015-10-05,13.444,13.53,13.339,13.454,18482,0
2015-10-06,13.358,13.414,13.156,13.385,14068,0
2015-10-07,13.424,13.626,13.243,13.339,16048,0
2015-10-08,13.146,13.482,13.146,13.482,15840,0
2015-10-09,13.358,13.53,13.358,13.434,2189,0
2015-10-12,13.434,13.521,13.405,13.454,7427,0
2015-10-13,13.454,13.482,13.358,13.405,21259,0
2015-10-14,13.482,13.511,13.309,13.368,18549,0
2015-10-15,13.368,13.578,13.309,13.482,20738,0
2015-10-16,13.463,13.482,13.329,13.385,12715,0
2015-10-19,13.358,13.54,13.358,13.454,13859,0
2015-10-20,13.434,13.597,13.349,13.511,16734,0
2015-10-21,13.473,13.654,13.473,13.654,8546,0
2015-10-22,13.616,13.664,13.424,13.578,32826,0
2015-10-23,13.654,13.654,13.463,13.53,24906,0
2015-10-26,13.53,13.55,13.434,13.454,13859,0
2015-10-27,13.444,13.53,13.405,13.454,8963,0
2015-10-28,13.56,13.923,13.385,13.482,23344,0
2015-10-29,13.654,13.654,13.281,13.444,24072,0
2015-10-30,13.358,13.492,13.281,13.463,6460,0
2015-11-02,13.3,13.53,13.3,13.53,5382,0
2015-11-03,13.53,13.53,13.482,13.53,9798,0
2015-11-04,13.454,13.53,13.434,13.53,8929,0
2015-11-05,13.385,13.53,13.385,13.53,15946,0
2015-11-06,13.482,13.732,13.482,13.626,39809,0
2015-11-09,13.53,13.77,12.638,13.099,73733,0
2015-11-10,13.051,13.339,13.011,13.339,15528,0
2015-11-11,13.368,13.424,13.174,13.339,10941,0
2015-11-12,13.329,13.654,13.329,13.578,17924,0
2015-11-13,13.414,13.501,13.041,13.243,24072,0
2015-11-16,13.031,13.368,12.879,13.193,27721,0
2015-11-17,13.213,13.329,13.108,13.329,8857,0
2015-11-18,13.193,13.291,13.174,13.213,19382,0
2015-11-19,13.203,13.329,13.138,13.329,4898,0
2015-11-20,13.233,13.521,13.233,13.511,8754,0
2015-11-23,13.434,13.463,13.146,13.243,36578,0
2015-11-24,13.291,13.434,13.193,13.434,11151,0
2015-11-25,13.339,13.424,13.243,13.348,12506,0
2015-11-27,13.291,13.291,13.011,13.203,35015,0
2015-11-30,12.724,13.414,12.724,13.395,27513,0
2015-12-01,13.339,13.434,13.118,13.385,18231,0
2015-12-02,12.954,13.128,12.954,12.972,19911,0
2015-12-03,13.051,13.193,13.001,13.011,7669,0
2015-12-04,13.051,13.071,12.954,12.964,10629,0
2015-12-07,12.964,12.964,12.581,12.705,16153,0
2015-12-08,12.743,12.839,12.686,12.791,9084,0
2015-12-09,12.6,12.677,12.6,12.618,15113,0
2015-12-10,12.628,12.898,12.608,12.859,13443,0
2015-12-11,12.571,12.849,12.503,12.762,32409,0
2015-12-14,12.809,13.051,12.809,12.888,22550,0
2015-12-15,12.898,12.944,12.667,12.888,33139,0
2015-12-16,12.859,13.183,12.859,13.001,28034,0
2015-12-17,12.972,13.001,12.879,12.888,18445,0
2015-12-18,12.859,13.309,12.849,13.309,33869,0
2015-12-21,13.193,13.193,12.791,12.8,71281,0
2015-12-22,12.8,12.859,12.686,12.819,12839,0
2015-12-23,12.782,13.041,12.782,12.935,17403,0
2015-12-24,13.041,13.089,12.916,13.051,2055,0
2015-12-28,12.908,13.051,12.81,13.001,8754,0
2015-12-29,13.021,13.129,12.949,13.051,9332,0
2015-12-30,13.011,13.011,12.969,12.972,13380,0
2015-12-31,12.972,13.011,12.925,12.964,9060,0
2016-01-04,12.828,13.071,12.703,13.061,9763,0
2016-01-05,13.061,13.377,13.061,13.254,18506,0
2016-01-06,13.302,13.437,13.273,13.37,10577,0
2016-01-07,13.234,13.36,13.234,13.35,17686,0
2016-01-08,13.321,13.504,13.264,13.37,16711,0
2016-01-11,13.37,13.514,13.129,13.224,9093,0
2016-01-12,13.273,13.377,13.233,13.35,10994,0
2016-01-13,13.293,13.377,13.234,13.244,5498,0
2016-01-14,13.129,13.387,13.129,13.273,26631,0
2016-01-15,12.935,13.156,12.935,12.982,4960,0
2016-01-19,13.129,13.224,13.129,13.165,2591,0
2016-01-20,13.031,13.214,12.868,12.991,33730,0
2016-01-21,12.925,13.021,12.858,12.944,19033,0
2016-01-22,12.907,13.036,12.838,12.964,14888,0
2016-01-25,13.011,13.031,12.964,12.972,21371,0
2016-01-26,13.071,13.466,13.071,13.224,6590,0
2016-01-27,13.175,13.311,13.041,13.214,4315,0
2016-01-28,13.129,13.35,13.061,13.071,17475,0
2016-01-29,13.165,13.417,13.055,13.273,20098,0
2016-02-01,13.407,13.736,13.377,13.456,49740,0
2016-02-02,13.514,13.648,13.447,13.563,45020,0
2016-02-03,13.563,13.997,13.535,13.707,7590,0
2016-02-04,13.658,13.861,13.514,13.533,14556,0
2016-02-05,13.61,13.61,13.427,13.456,7466,0
2016-02-08,13.37,13.61,13.283,13.504,10588,0
2016-02-09,13.494,13.514,13.35,13.447,9305,0
2016-02-10,13.293,13.582,13.293,13.533,5709,0
2016-02-11,13.563,13.59,13.34,13.524,7010,0
2016-02-12,13.543,13.563,13.475,13.475,2895,0
2016-02-16,13.62,13.756,13.533,13.756,11633,0
2016-02-17,13.756,13.804,13.514,13.658,31832,0
2016-02-18,13.563,13.765,13.514,13.582,5242,0
2016-02-19,13.64,13.929,13.533,13.533,11038,0
2016-02-22,13.707,13.977,13.707,13.909,11642,0
2016-02-23,13.929,13.997,13.919,13.997,13144,0
2016-02-24,13.997,13.997,13.775,13.997,24915,0
2016-02-25,13.997,14.479,13.823,14.479,28387,0
2016-02-26,14.479,14.479,14.198,14.422,32178,0
2016-02-29,14.334,14.894,14.112,14.644,62040,0
2016-03-01,14.625,15.155,14.605,14.865,58543,0
2016-03-02,14.826,14.933,14.73,14.779,29738,0
2016-03-03,14.865,14.963,14.75,14.75,13653,0
2016-03-04,14.75,14.963,14.671,14.671,17257,0
2016-03-07,14.634,14.846,14.634,14.691,19449,0
2016-03-08,14.701,14.721,14.45,14.479,56122,0
2016-03-09,14.479,14.625,14.248,14.45,21314,0
2016-03-10,14.498,14.721,14.474,14.528,4732,0
2016-03-11,14.479,14.721,14.479,14.479,19426,0
2016-03-14,14.441,14.831,14.31,14.528,14282,0
2016-03-15,14.546,14.605,14.324,14.432,8064,0
2016-03-16,14.432,14.671,14.267,14.383,12059,0
2016-03-17,14.082,14.43,14.082,14.334,14627,0
2016-03-18,14.393,14.625,14.343,14.625,14419,0
2016-03-21,14.625,14.625,14.417,14.441,7555,0
2016-03-22,14.479,15.732,14.479,15.492,102917,0
2016-03-23,15.009,15.502,15.009,15.445,27175,0
2016-03-24,15.445,15.638,15.445,15.511,36305,0
2016-03-28,15.541,15.579,15.058,15.396,74842,0
2016-03-29,15.358,15.58,15.358,15.455,14382,0
2016-03-30,15.522,15.639,15.45,15.532,11047,0
2016-03-31,15.59,15.658,15.493,15.493,24653,0
2016-04-01,15.493,15.717,15.493,15.649,21072,0
2016-04-04,15.56,15.735,15.542,15.649,18881,0
2016-04-05,15.688,15.688,15.136,15.309,45757,0
2016-04-06,15.232,15.658,15.232,15.465,16649,0
2016-04-07,15.348,15.522,15.348,15.493,15478,0
2016-04-08,15.522,15.522,15.463,15.522,12133,0
2016-04-11,15.465,15.59,15.318,15.522,7972,0
2016-04-12,15.503,15.668,15.503,15.59,11604,0
2016-04-13,15.63,15.673,15.512,15.62,11128,0
2016-04-14,15.639,15.639,15.455,15.522,13722,0
2016-04-15,15.57,15.717,15.522,15.57,21768,0
2016-04-18,15.649,15.717,15.57,15.6,16195,0
2016-04-19,15.668,15.735,15.63,15.735,16160,0
2016-04-20,15.735,15.764,15.62,15.717,23357,0
2016-04-21,15.62,15.784,15.62,15.784,13921,0
2016-04-22,15.6,15.902,15.6,15.852,17765,0
2016-04-25,15.754,15.912,15.62,15.902,23652,0
2016-04-26,15.938,16.007,15.856,16.007,17914,0
2016-04-27,15.938,16.007,15.938,16.007,10350,0
2016-04-28,15.997,15.997,15.892,15.902,5340,0
2016-04-29,15.774,15.968,15.59,15.948,16934,0
2016-05-02,15.882,16.715,15.882,16.609,38152,0
2016-05-03,16.319,16.785,16.305,16.619,27837,0
2016-05-04,16.571,16.785,16.571,16.638,23908,0
2016-05-05,16.775,17.025,16.775,16.929,13266,0
2016-05-06,16.861,17.045,16.736,17.045,9361,0
2016-05-09,16.88,17.385,16.88,17.288,16634,0
2016-05-10,17.172,17.318,17.172,17.22,15901,0
2016-05-11,17.191,17.22,17.02,17.153,11061,0
2016-05-12,17.123,17.172,16.989,17.143,15601,0
2016-05-13,17.084,17.084,16.89,17.045,10188,0
2016-05-16,17.025,17.162,16.851,16.939,10489,0
2016-05-17,16.87,16.939,16.59,16.638,17536,0
2016-05-18,16.541,16.541,15.698,16.056,34782,0
2016-05-19,15.912,16.105,15.892,16.096,8794,0
2016-05-20,16.056,16.24,15.938,16.22,10828,0
2016-05-23,16.076,16.25,15.931,16.056,15449,0
2016-05-24,16.007,16.076,15.912,16.036,11162,0
2016-05-25,15.978,16.086,15.832,15.862,9584,0
2016-05-26,15.842,15.842,15.533,15.688,7830,0
2016-05-27,15.649,15.678,15.542,15.658,4723,0
2016-05-31,15.61,15.61,15.328,15.493,9927,0
2016-06-01,15.29,15.358,15.125,15.182,7429,0
2016-06-02,15.145,15.154,15.037,15.037,10501,0
2016-06-03,15.027,15.085,14.592,14.862,28868,0
2016-06-06,14.862,15.135,14.767,15.046,7130,0
2016-06-07,15.046,15.386,15.046,15.182,19779,0
2016-06-08,15.182,15.309,15.007,15.202,10869,0
2016-06-09,15.28,15.474,15.28,15.28,19140,0
2016-06-10,15.212,15.212,14.707,14.776,14524,0
2016-06-13,14.687,14.891,14.562,14.707,73990,0
2016-06-14,14.649,14.677,14.503,14.657,15295,0
2016-06-15,14.601,14.989,14.601,14.871,30263,0
2016-06-16,14.814,15.14,14.814,15.007,38735,0
2016-06-17,15.056,15.358,14.776,15.192,39493,0
2016-06-20,15.328,15.522,15.007,15.426,23802,0
2016-06-21,15.406,15.987,15.309,15.872,26812,0
2016-06-22,15.862,16.056,15.764,15.958,26770,0
2016-06-23,15.921,16.473,15.921,16.22,54036,0
2016-06-24,16.007,16.464,15.717,15.912,772359,0
2016-06-27,15.814,15.823,15.435,15.532,39513,0
2016-06-28,15.503,16.089,15.503,16.039,52627,0
2016-06-29,15.989,16.089,15.96,16.019,11940,0
2016-06-30,15.96,16.254,15.894,16.224,59036,0
2016-07-01,16.331,16.331,16.055,16.204,13321,0
2016-07-05,16.204,16.37,15.98,16.284,23202,0
2016-07-06,16.284,16.444,16.244,16.38,21045,0
2016-07-07,16.39,16.4,16.155,16.38,8785,0
2016-07-08,16.39,16.4,16.174,16.37,39109,0
2016-07-11,16.38,16.526,16.152,16.429,22808,0
2016-07-12,16.526,16.526,15.98,16.526,32990,0
2016-07-13,16.478,16.507,16.37,16.459,16223,0
2016-07-14,16.526,16.526,16.331,16.449,10301,0
2016-07-15,16.546,16.546,16.4,16.526,25410,0
2016-07-18,16.536,16.536,16.4,16.516,19273,0
2016-07-19,16.516,16.516,16.429,16.507,29060,0
2016-07-20,16.576,16.576,16.459,16.536,15168,0
2016-07-21,16.234,16.312,15.765,16.029,85889,0
2016-07-22,16.009,16.321,15.914,16.089,10618,0
2016-07-25,16.128,16.174,16.049,16.165,5291,0
2016-07-26,16.089,16.184,16.059,16.165,7582,0
2016-07-27,16.174,16.331,16.029,16.293,21238,0
2016-07-28,16.303,16.576,15.923,16.497,26793,0
2016-07-29,16.497,16.497,15.94,16.303,29476,0
2016-08-01,16.341,16.576,16.204,16.536,10457,0
2016-08-02,16.576,16.576,16.341,16.39,14546,0
2016-08-03,16.439,16.449,16.264,16.419,9243,0
2016-08-04,16.468,16.468,16.224,16.331,10086,0
2016-08-05,16.341,16.507,16.147,16.409,42238,0
2016-08-08,16.419,16.429,15.795,16.38,20424,0
2016-08-09,16.39,16.439,16.234,16.38,5119,0
2016-08-10,16.39,16.419,16.331,16.331,3574,0
2016-08-11,16.38,16.507,16.303,16.4,9361,0
2016-08-12,16.331,16.526,16.288,16.468,16170,0
2016-08-15,16.37,16.473,16.313,16.4,18244,0
2016-08-16,16.264,16.429,16.264,16.284,15420,0
2016-08-17,16.184,16.424,16.184,16.409,19223,0
2016-08-18,16.38,16.4,16.118,16.284,23312,0
2016-08-19,16.234,16.303,16.015,16.234,25581,0
2016-08-22,16.118,16.331,16.108,16.264,15058,0
2016-08-23,16.313,16.516,16.147,16.38,15825,0
2016-08-24,16.254,16.361,16.079,16.244,12833,0
2016-08-25,16.089,16.478,15.999,16.459,11295,0
2016-08-26,16.254,16.576,16.254,16.507,7630,0
2016-08-29,16.361,16.556,16.361,16.516,5584,0
2016-08-30,16.419,16.576,16.419,16.516,13292,0
2016-08-31,16.439,16.576,16.341,16.576,17401,0
2016-09-01,16.576,16.576,16.108,16.507,9197,0
2016-09-02,16.449,16.576,16.4,16.488,15012,0
2016-09-06,16.507,16.576,16.264,16.576,10325,0
2016-09-07,16.419,16.576,16.419,16.566,16933,0
2016-09-08,16.38,16.488,16.331,16.419,19781,0
2016-09-09,16.361,16.419,16.194,16.204,26319,0
2016-09-12,16.244,16.245,15.785,16.118,19678,0
2016-09-13,16.019,16.029,15.894,15.94,18296,0
2016-09-14,15.795,15.894,15.765,15.844,11464,0
2016-09-15,15.834,16.118,15.834,16.108,21882,0
2016-09-16,16.174,16.576,16.174,16.303,63364,0
2016-09-19,16.341,16.439,16.137,16.204,20632,0
2016-09-20,16.184,16.439,16.108,16.118,64750,0
2016-09-21,16.128,16.137,15.659,15.894,23740,0
2016-09-22,16.019,16.254,15.933,16.254,6555,0
2016-09-23,16.089,16.089,15.844,15.894,18437,0
2016-09-26,15.884,15.98,15.493,15.56,11108,0
2016-09-27,15.59,15.65,15.152,15.269,30338,0
2016-09-28,15.691,16.659,15.681,16.651,53959,0
2016-09-29,16.622,16.641,16.465,16.553,8869,0
2016-09-30,16.651,17.151,16.484,16.975,58816,0
2016-10-03,16.808,16.808,16.318,16.366,31487,0
2016-10-04,16.484,16.749,16.179,16.659,33462,0
2016-10-05,16.651,16.651,16.366,16.523,11517,0
2016-10-06,16.543,16.719,16.474,16.553,15593,0
2016-10-07,16.602,16.602,16.425,16.445,14187,0
2016-10-10,16.455,16.895,16.455,16.865,10743,0
2016-10-11,16.925,16.935,16.513,16.659,24077,0
2016-10-12,16.659,16.846,16.563,16.739,12519,0
2016-10-13,16.659,16.875,16.659,16.808,21126,0
2016-10-14,16.865,17.004,16.789,16.856,79653,0
2016-10-17,16.945,17.022,16.818,17.013,12194,0
2016-10-18,17.013,17.052,16.659,16.945,29379,0
2016-10-19,16.915,17.151,16.846,16.965,19029,0
2016-10-20,16.965,17.151,16.955,17.141,17071,0
2016-10-21,16.955,17.641,16.875,17.581,32372,0
2016-10-24,17.641,17.895,17.641,17.885,17973,0
2016-10-25,17.935,18.091,17.749,17.944,34915,0
2016-10-26,17.885,17.954,17.806,17.865,21011,0
2016-10-27,17.856,17.877,17.581,17.749,14152,0
2016-10-28,17.739,17.935,17.513,17.935,19242,0
2016-10-31,17.591,18.023,17.543,17.885,46079,0
2016-11-01,17.817,17.817,17.503,17.601,32153,0
2016-11-02,17.543,17.586,17.336,17.454,27402,0
2016-11-03,17.415,17.543,17.386,17.415,16918,0
2016-11-04,17.395,17.503,16.965,16.975,17505,0
2016-11-07,17.18,17.336,17.101,17.336,13383,0
2016-11-08,17.336,17.491,17.17,17.366,9402,0
2016-11-09,17.288,17.493,17.288,17.474,26435,0
2016-11-10,17.631,17.788,17.395,17.631,31988,0
2016-11-11,17.621,18.199,17.376,18.199,53925,0
2016-11-14,18.288,18.326,18.004,18.249,27122,0
2016-11-15,18.355,18.355,17.913,18.111,17617,0
2016-11-16,18.121,18.355,18.081,18.355,21961,0
2016-11-17,18.14,18.239,17.954,18.169,14859,0
2016-11-18,18.189,18.297,17.739,17.875,33146,0
2016-11-21,17.875,18.023,17.768,17.994,43629,0
2016-11-22,17.984,18.13,17.984,18.13,20189,0
2016-11-23,18.13,18.571,18.081,18.365,15493,0
2016-11-25,18.249,18.345,18.101,18.278,8484,0
2016-11-28,18.268,18.385,18.169,18.199,12656,0
2016-11-29,18.219,18.326,17.984,18.072,11236,0
2016-11-30,18.081,18.219,17.768,17.807,17052,0
2016-12-01,17.689,17.758,17.2,17.228,28561,0
2016-12-02,17.288,17.376,17.17,17.17,6585,0
2016-12-05,17.141,17.405,17.072,17.258,20862,0
2016-12-06,17.16,17.395,17.062,17.376,23331,0
2016-12-07,17.386,17.591,17.376,17.425,22937,0
2016-12-08,17.435,17.797,17.429,17.669,21741,0
2016-12-09,17.719,17.783,17.66,17.669,48333,0
2016-12-12,17.679,17.836,17.631,17.679,26852,0
2016-12-13,17.689,17.807,17.65,17.739,27199,0
2016-12-14,17.729,18.081,17.729,17.984,17617,0
2016-12-15,17.994,18.46,17.994,18.326,28664,0
2016-12-16,18.385,18.581,18.278,18.571,417504,0
2016-12-19,18.475,18.611,18.471,18.541,31980,0
2016-12-20,18.445,18.571,18.326,18.494,21367,0
2016-12-21,18.494,18.541,18.14,18.229,168520,0
2016-12-22,18.219,18.425,18.179,18.405,17850,0
2016-12-23,18.288,18.425,18.288,18.415,17747,0
2016-12-27,18.415,18.621,18.415,18.611,21535,0
2016-12-28,18.699,18.699,18.484,18.541,25154,0
2016-12-29,18.531,18.621,18.277,18.444,23124,0
2016-12-30,18.464,18.464,18.03,18.227,13956,0
2017-01-03,18.237,18.334,17.872,18.04,500139,0
2017-01-04,18.05,18.571,18.05,18.541,23874,0
2017-01-05,18.502,18.857,18.502,18.728,30876,0
2017-01-06,18.748,18.748,18.571,18.571,9198,0
2017-01-09,18.454,18.561,18.325,18.354,14357,0
2017-01-10,18.354,18.591,18.354,18.581,10706,0
2017-01-11,18.502,18.689,18.334,18.641,11352,0
2017-01-12,18.67,18.679,18.511,18.541,19122,0
2017-01-13,18.679,18.699,18.474,18.551,10634,0
2017-01-17,18.334,18.434,17.735,17.745,34681,0
2017-01-18,17.853,17.863,17.528,17.627,30716,0
2017-01-19,17.637,17.715,17.282,17.42,13054,0
2017-01-20,17.222,17.4,17.222,17.322,13912,0
2017-01-23,17.232,17.232,16.781,16.948,18440,0
2017-01-24,17.025,17.085,16.848,17.025,12861,0
2017-01-25,17.125,17.174,16.99,17.055,8897,0
2017-01-26,17.055,17.055,16.988,16.997,5275,0
2017-01-27,16.997,17.045,16.791,16.928,9807,0
2017-01-30,16.81,16.838,16.554,16.711,14843,0
2017-01-31,16.613,16.791,16.514,16.671,13700,0
2017-02-01,16.741,16.791,16.534,16.544,13730,0
2017-02-02,16.534,16.648,16.504,16.603,18745,0
2017-02-03,16.958,16.958,16.805,16.908,6327,0
2017-02-06,16.978,17.016,16.791,16.791,9336,0
2017-02-07,16.868,16.914,16.741,16.8,7928,0
2017-02-08,16.761,16.898,16.593,16.603,20659,0
2017-02-09,16.691,16.72,16.583,16.613,21630,0
2017-02-10,16.671,16.838,16.593,16.603,11805,0
2017-02-13,16.681,16.681,16.603,16.671,7161,0
2017-02-14,16.583,16.661,16.583,16.652,10149,0
2017-02-15,16.514,16.652,16.421,16.574,13250,0
2017-02-16,16.544,16.829,16.544,16.652,7815,0
2017-02-17,16.623,16.751,16.534,16.593,49604,0
2017-02-21,16.603,16.761,16.436,16.593,28784,0
2017-02-22,16.633,16.731,16.494,16.514,13981,0
2017-02-23,16.603,16.664,16.376,16.396,11897,0
2017-02-24,16.396,16.456,16.239,16.318,15973,0
2017-02-27,16.249,16.347,16.141,16.279,24138,0
2017-02-28,16.259,16.564,16.249,16.436,32586,0
2017-03-01,16.456,16.731,16.357,16.593,20104,0
2017-03-02,16.623,16.623,16.347,16.485,15412,0
2017-03-03,16.485,16.504,16.259,16.475,18073,0
2017-03-06,16.554,16.554,16.357,16.475,12090,0
2017-03-07,16.466,16.466,16.249,16.318,13958,0
2017-03-08,16.396,16.396,15.875,15.963,21968,0
2017-03-09,16.002,16.395,16.002,16.002,31603,0
2017-03-10,16.092,16.092,15.718,15.992,27774,0
2017-03-13,15.992,16.28,15.992,16.229,13736,0
2017-03-14,16.141,16.159,15.855,16.111,12694,0
2017-03-15,16.159,16.436,15.963,16.416,15756,0
2017-03-16,16.391,17.4,16.391,17.371,30434,0
2017-03-17,17.262,17.336,16.82,17.065,32033,0
2017-03-20,17.025,17.085,16.711,16.8,14609,0
2017-03-21,16.731,16.858,16.652,16.681,15180,0
2017-03-22,16.534,17.194,16.534,16.643,32852,0
2017-03-23,16.671,16.978,16.671,16.968,4123,0
2017-03-24,16.978,17.194,16.978,17.045,7388,0
2017-03-27,16.958,17.282,16.908,17.125,6623,0
2017-03-28,17.095,17.13,16.997,17.115,7138,0
2017-03-29,17.125,17.238,17.045,17.194,10335,0
2017-03-30,17.194,17.243,17.174,17.243,15948,0
2017-03-31,17.223,17.629,17.145,17.599,34221,0
2017-04-03,17.619,17.718,17.53,17.629,9862,0
2017-04-04,17.599,17.599,17.323,17.431,16463,0
2017-04-05,17.481,17.57,17.273,17.293,15758,0
2017-04-06,17.352,17.5,17.233,17.471,13740,0
2017-04-07,17.451,17.649,17.451,17.579,7615,0
2017-04-10,17.579,17.579,17.491,17.52,5819,0
2017-04-11,17.491,17.579,17.388,17.55,14339,0
2017-04-12,17.52,17.52,17.342,17.342,4161,0
2017-04-13,17.391,17.391,17.293,17.323,8314,0
2017-04-17,17.391,17.55,17.352,17.451,8178,0
2017-04-18,17.401,17.599,17.384,17.491,16745,0
2017-04-19,17.431,17.491,16.641,17.391,26411,0
2017-04-20,17.461,17.5,17.372,17.441,10753,0
2017-04-21,17.461,17.856,17.362,17.757,67853,0
2017-04-24,17.213,17.896,17.213,17.846,49446,0
2017-04-25,17.451,18.044,17.451,17.945,90363,0
2017-04-26,18.074,18.498,18.074,18.38,37231,0
2017-04-27,18.42,18.44,18.054,18.202,24936,0
2017-04-28,18.212,18.311,17.926,17.955,15086,0
2017-05-01,17.994,18.034,17.748,17.846,8621,0
2017-05-02,17.896,18.034,17.886,17.906,23596,0
2017-05-03,17.994,17.994,17.5,17.56,29919,0
2017-05-04,17.579,17.589,17.491,17.56,11400,0
2017-05-05,17.579,17.599,17.362,17.579,16989,0
2017-05-08,17.579,17.579,16.897,17.303,31279,0
2017-05-09,17.342,17.401,17.164,17.401,18616,0
2017-05-10,17.303,17.4,17.095,17.115,19506,0
2017-05-11,17.105,17.105,16.809,16.809,6475,0
2017-05-12,16.709,16.847,16.611,16.621,16623,0
2017-05-15,16.571,16.571,16.314,16.453,15311,0
2017-05-16,16.363,16.453,16.165,16.314,11286,0
2017-05-17,16.116,16.284,16.014,16.047,26856,0
2017-05-18,16.017,16.21,15.839,15.899,8356,0
2017-05-19,16.511,16.511,15.74,15.968,18287,0
2017-05-22,15.978,16.106,15.903,15.987,15548,0
2017-05-23,16.057,16.215,15.942,16.175,28884,0
2017-05-24,16.165,16.699,16.165,16.453,23696,0
2017-05-25,16.501,16.581,16.403,16.482,8780,0
2017-05-26,16.561,16.623,16.423,16.472,22103,0
2017-05-30,16.491,16.491,16.215,16.225,14133,0
2017-05-31,16.175,16.314,16.017,16.195,14884,0
2017-06-01,16.106,16.363,16.106,16.265,29194,0
2017-06-02,16.601,16.857,16.601,16.828,38098,0
2017-06-05,16.739,16.947,16.739,16.819,10996,0
2017-06-06,16.749,16.749,16.521,16.541,6659,0
2017-06-07,16.511,16.511,16.463,16.501,6371,0
2017-06-08,16.413,16.714,16.413,16.611,8929,0
2017-06-09,16.521,17.016,16.521,16.996,31537,0
2017-06-12,16.996,17.174,16.453,16.699,56865,0
2017-06-13,16.669,16.749,16.491,16.699,8173,0
2017-06-14,16.561,17.055,16.561,16.996,20502,0
2017-06-15,16.947,17.006,16.769,16.907,10553,0
2017-06-16,16.314,17.065,16.314,16.977,52908,0
2017-06-19,17.065,17.065,16.809,16.907,10914,0
2017-06-20,16.927,16.927,16.323,16.333,26925,0
2017-06-21,16.453,16.491,16.067,16.116,28289,0
2017-06-22,16.116,16.343,15.987,16.343,35555,0
2017-06-23,16.373,16.759,16.373,16.749,64281,0
2017-06-26,16.759,16.779,16.531,16.611,11133,0
2017-06-27,16.709,16.882,16.641,16.739,16750,0
2017-06-28,16.829,17.008,16.53,16.918,23707,0
2017-06-29,16.958,16.988,16.51,16.789,20428,0
2017-06-30,16.878,16.968,16.709,16.868,19956,0
2017-07-03,16.918,17.008,16.888,16.988,9824,0
2017-07-05,16.948,16.948,16.759,16.819,6545,0
2017-07-06,16.769,16.898,16.759,16.838,13697,0
2017-07-07,16.898,17.008,16.729,16.868,20787,0
2017-07-10,16.779,16.908,16.709,16.709,8747,0
2017-07-11,16.759,16.998,16.659,16.829,21961,0
2017-07-12,16.829,17.037,16.829,17.008,14915,0
2017-07-13,17.027,17.167,16.938,17.157,12335,0
2017-07-14,17.137,17.167,16.888,16.988,40438,0
2017-07-17,17.027,17.157,16.802,16.898,14405,0
2017-07-18,16.908,17.018,16.58,16.779,30858,0
2017-07-19,16.838,16.988,16.789,16.948,6801,0
2017-07-20,16.838,17.018,16.809,16.898,12431,0
2017-07-21,17.057,17.057,16.819,16.878,14833,0
2017-07-24,16.858,16.968,16.709,16.709,11681,0
2017-07-25,16.868,16.958,16.799,16.809,12171,0
2017-07-26,16.819,16.958,16.819,16.908,2062,0
2017-07-27,16.918,17.018,16.918,16.968,9075,0
2017-07-28,16.975,17.306,16.968,17.197,50374,0
2017-07-31,17.157,17.395,17.157,17.197,48414,0
2017-08-01,17.197,17.378,17.057,17.256,41593,0
2017-08-02,17.214,17.214,17.127,17.147,21892,0
2017-08-03,17.057,17.087,17.008,17.018,11788,0
2017-08-04,16.908,17.008,16.868,16.908,32583,0
2017-08-07,16.829,16.988,16.809,16.968,11803,0
2017-08-08,16.918,17.107,16.918,16.988,2601,0
2017-08-09,16.809,17.018,16.52,16.65,28196,0
2017-08-10,16.729,17.336,16.659,17.137,66276,0
2017-08-11,17.256,17.256,17.107,17.157,21419,0
2017-08-14,17.256,17.405,17.256,17.376,19177,0
2017-08-15,17.296,17.405,17.193,17.266,13443,0
2017-08-16,17.306,17.326,17.077,17.097,21009,0
2017-08-17,17.107,17.107,16.938,16.958,28323,0
2017-08-18,16.908,17.395,16.908,17.286,23744,0
2017-08-21,17.346,17.346,17.197,17.246,11877,0
2017-08-22,17.336,17.346,17.157,17.206,10347,0
2017-08-23,17.157,17.206,17.107,17.157,34085,0
2017-08-24,17.306,17.326,17.236,17.326,9256,0
2017-08-25,17.306,17.306,17.157,17.266,13406,0
2017-08-28,17.306,17.306,17.127,17.167,11473,0
2017-08-29,17.107,17.256,17.107,17.197,14732,0
2017-08-30,17.226,17.226,17.047,17.157,15646,0
2017-08-31,17.206,17.306,17.206,17.256,14364,0
2017-09-01,17.306,17.306,17.067,17.197,13072,0
2017-09-05,17.107,17.266,17.107,17.107,11060,0
2017-09-06,17.107,17.276,17.107,17.266,11949,0
2017-09-07,17.266,17.336,17.157,17.276,84127,0
2017-09-08,17.206,17.296,17.157,17.246,4642,0
2017-09-11,17.266,17.341,17.177,17.246,34012,0
2017-09-12,17.246,17.346,17.187,17.216,14886,0
2017-09-13,17.117,17.366,16.789,17.346,20575,0
2017-09-14,17.405,17.405,17.286,17.386,6315,0
2017-09-15,17.465,17.584,17.316,17.455,50311,0
2017-09-18,17.057,17.495,17.057,17.445,44428,0
2017-09-19,17.555,17.555,17.445,17.515,43760,0
2017-09-20,17.594,17.654,17.555,17.624,24593,0
2017-09-21,17.515,17.704,17.495,17.674,17708,0
2017-09-22,17.704,17.903,17.704,17.883,24767,0
2017-09-25,17.903,18.073,17.754,17.873,56449,0
2017-09-26,17.903,17.942,17.754,17.942,19746,0
2017-09-27,18.042,18.44,17.992,18.4,25636,0
2017-09-28,18.5,18.5,18.26,18.4,19846,0
2017-09-29,18.25,18.34,18.1,18.21,44286,0
2017-10-02,18.3,18.45,18.21,18.4,17807,0
2017-10-03,18.44,18.5,18.27,18.29,11721,0
2017-10-04,18.45,18.45,18.271,18.35,16020,0
2017-10-05,18.45,18.45,18.22,18.45,4855,0
2017-10-06,18.35,18.47,18.26,18.47,16007,0
2017-10-09,18.36,18.5,18.35,18.42,12263,0
2017-10-10,18.37,18.72,18.37,18.5,21361,0
2017-10-11,18.44,18.69,18.44,18.49,9645,0
2017-10-12,18.575,18.575,18.43,18.43,6464,0
2017-10-13,18.5,18.5,18.28,18.36,10582,0
2017-10-16,18.45,18.45,18.26,18.44,13983,0
2017-10-17,18.45,18.45,18.27,18.34,8648,0
2017-10-18,18.3,18.445,18.2492,18.3,8032,0
2017-10-19,18.16,18.25,18.1065,18.23,3497,0
2017-10-20,18.32,18.32,18,18.06,14830,0
2017-10-23,18.08,18.08,17.49,17.84,27268,0
2017-10-24,17.84,17.93,17.76,17.85,5575,0
2017-10-25,17.81,17.94,17.79,17.92,7822,0
2017-10-26,18,18,17.83,17.95,8476,0
2017-10-27,17.86,18.08,17.86,17.97,24010,0
2017-10-30,17.97,17.97,17.57,17.78,13426,0
2017-10-31,17.69,18.02,17.68,17.96,20695,0
2017-11-01,17.91,17.98,17.8,17.84,21915,0
2017-11-02,17.71,17.89,17.71,17.82,10262,0
2017-11-03,17.62,17.82,17.59,17.7,10699,0
2017-11-06,17.66,17.7,17.62,17.67,5569,0
2017-11-07,17.67,17.67,17.42,17.5,21876,0
2017-11-08,17.4,17.4,17.02,17.02,15022,0
2017-11-09,17.02,17.06,16.9,16.96,25905,0
2017-11-10,17.02,17.063,16.62,16.62,16738,0
