Date,Open,High,Low,Close,Volume,OpenInt
2013-05-09,17.724,18.831,17.627,18.549,6701370,0
2013-05-10,18.52,19.433,18.316,19.035,383673,0
2013-05-13,19.559,19.618,18.588,18.753,654175,0
2013-05-14,18.598,19.346,18.54,18.947,289860,0
2013-05-15,18.938,19.229,18.841,19.142,87770,0
2013-05-16,19.161,19.54,19.161,19.452,185972,0
2013-05-17,19.618,19.676,19.414,19.423,373988,0
2013-05-20,19.763,21.463,19.666,21.035,477842,0
2013-05-21,21.22,22.143,21.065,21.803,293284,0
2013-05-22,21.9,22.657,21.006,21.016,399180,0
2013-05-23,20.997,21.57,20.307,21.443,286445,0
2013-05-24,21.424,21.424,20.909,21.045,261687,0
2013-05-28,21.366,21.366,20.89,20.899,293541,0
2013-05-29,20.783,20.812,20.375,20.579,336900,0
2013-05-30,20.54,21.414,20.414,21.346,193928,0
2013-05-31,21.22,21.356,21.026,21.171,127265,0
2013-06-03,21.366,21.366,20.249,20.53,156975,0
2013-06-04,20.53,20.89,20.191,20.822,69534,0
2013-06-05,20.832,20.88,20.54,20.773,37143,0
2013-06-06,20.773,20.773,20.356,20.394,32835,0
2013-06-07,20.424,20.443,19.627,19.889,160188,0
2013-06-10,19.812,19.889,19.579,19.86,130738,0
2013-06-11,19.666,19.909,19.52,19.812,81300,0
2013-06-12,19.909,20.472,19.909,20.404,132270,0
2013-06-13,20.365,20.424,19.909,20.424,293565,0
2013-06-14,20.394,20.589,20.317,20.414,45066,0
2013-06-17,20.462,21.162,20.462,20.987,83935,0
2013-06-18,20.967,21.269,20.967,21.22,140384,0
2013-06-19,21.201,21.502,21.123,21.171,119294,0
2013-06-20,20.948,21.016,20.598,20.802,116973,0
2013-06-21,20.87,20.929,20.589,20.725,301595,0
2013-06-24,20.54,20.744,20.356,20.404,127202,0
2013-06-25,20.54,20.637,20.356,20.492,108501,0
2013-06-26,20.589,20.589,19.909,20.181,126086,0
2013-06-27,20.346,20.55,20.132,20.424,102297,0
2013-06-28,20.433,20.705,20.2,20.657,1051591,0
2013-07-01,20.676,20.734,20.385,20.608,109412,0
2013-07-02,20.55,20.725,20.453,20.696,62967,0
2013-07-03,20.53,20.676,20.424,20.54,36938,0
2013-07-05,20.637,20.686,19.909,20.006,51029,0
2013-07-08,20.016,20.064,19.656,19.821,80519,0
2013-07-09,19.88,20.229,19.841,20.142,61161,0
2013-07-10,20.093,20.152,20.006,20.123,53056,0
2013-07-11,20.424,20.424,20.123,20.297,51239,0
2013-07-12,20.297,20.297,19.754,19.754,33253,0
2013-07-15,19.734,19.754,19.045,19.569,95145,0
2013-07-16,19.598,19.666,19.316,19.423,57509,0
2013-07-17,19.433,19.482,19.287,19.355,89769,0
2013-07-18,19.375,19.472,19.239,19.375,56141,0
2013-07-19,19.326,19.482,19.326,19.394,37256,0
2013-07-22,19.355,19.491,19.287,19.394,54421,0
2013-07-23,19.268,19.375,19.074,19.278,103087,0
2013-07-24,19.278,19.375,19.074,19.278,100776,0
2013-07-25,19.307,19.52,19.161,19.326,169368,0
2013-07-26,19.258,19.268,18.549,18.569,113233,0
2013-07-29,18.569,19.054,18.452,19.025,43315,0
2013-07-30,19.113,19.113,18.714,18.899,38713,0
2013-07-31,18.909,19.122,18.724,19.035,62532,0
2013-08-01,19.151,19.423,19.015,19.394,61697,0
2013-08-02,19.404,19.423,19.151,19.19,42695,0
2013-08-05,19.064,19.336,18.947,19.229,41855,0
2013-08-06,19.132,19.151,18.967,19.064,64438,0
2013-08-07,19.064,19.064,18.734,18.831,34131,0
2013-08-08,18.928,18.928,17.831,18.442,132988,0
2013-08-09,18.345,18.394,17.462,17.588,399504,0
2013-08-12,17.462,17.559,17.015,17.5,171909,0
2013-08-13,17.481,17.549,17.384,17.549,101484,0
2013-08-14,17.5,17.724,17.335,17.598,186967,0
2013-08-15,17.491,17.598,17.025,17.112,76943,0
2013-08-16,17.083,17.199,16.655,16.801,46683,0
2013-08-19,16.811,16.966,16.607,16.607,51834,0
2013-08-20,16.626,16.714,16.218,16.335,68528,0
2013-08-21,16.335,16.335,15.335,15.743,230832,0
2013-08-22,15.684,15.801,15.558,15.801,61544,0
2013-08-23,15.733,15.927,15.412,15.636,187141,0
2013-08-26,15.607,16.588,15.607,16.49,151701,0
2013-08-27,16.413,16.51,16.15,16.238,83348,0
2013-08-28,16.238,16.791,16.063,16.316,274962,0
2013-08-29,16.277,16.898,16.277,16.84,131934,0
2013-08-30,16.791,16.879,16.374,16.578,52106,0
2013-09-03,16.665,16.801,16.218,16.413,152092,0
2013-09-04,16.393,17.16,16.316,16.995,149559,0
2013-09-05,16.908,16.995,16.248,16.296,61527,0
2013-09-06,16.364,16.898,15.976,16.821,62709,0
2013-09-09,16.879,17.462,16.549,17.034,114713,0
2013-09-10,17.044,17.578,17.044,17.287,93584,0
2013-09-11,17.228,17.5,17.228,17.481,120141,0
2013-09-12,17.481,17.627,17.384,17.51,85149,0
2013-09-13,17.588,18.365,17.51,18.345,78695,0
2013-09-16,18.501,18.52,18.112,18.209,150548,0
2013-09-17,18.209,18.452,18.064,18.365,67826,0
2013-09-18,18.404,18.695,18.345,18.394,218780,0
2013-09-19,18.423,18.423,17.937,18.054,84508,0
2013-09-20,18.141,18.394,17.928,18.141,494323,0
2013-09-23,18.064,18.384,18.064,18.238,78170,0
2013-09-24,18.306,18.306,17.928,18.161,26399,0
2013-09-25,18.122,18.141,17.869,18.122,96616,0
2013-09-26,18.083,18.374,17.967,18.326,43913,0
2013-09-27,18.268,18.433,18.18,18.355,15168,0
2013-09-30,18.219,18.345,18.035,18.248,96833,0
2013-10-01,18.316,18.316,17.947,18.044,74875,0
2013-10-02,17.928,18.229,17.685,17.753,76698,0
2013-10-03,17.617,17.743,17.141,17.326,114844,0
2013-10-04,17.228,17.53,17.199,17.267,97626,0
2013-10-07,17.199,17.306,17.093,17.17,56067,0
2013-10-08,17.238,17.364,17.112,17.16,57474,0
2013-10-09,17.16,17.491,17.16,17.258,53223,0
2013-10-10,17.423,17.772,17.394,17.743,72838,0
2013-10-11,17.753,17.753,17.345,17.52,56520,0
2013-10-14,17.471,17.598,17.355,17.442,30587,0
2013-10-15,16.85,16.859,16.529,16.675,83595,0
2013-10-16,16.694,16.859,16.558,16.588,52612,0
2013-10-17,16.588,16.821,16.413,16.461,94675,0
2013-10-18,16.588,16.588,16.471,16.549,46937,0
2013-10-21,16.51,16.558,15.422,15.713,162015,0
2013-10-22,15.781,16.121,15.704,15.791,102431,0
2013-10-23,15.772,16.073,15.743,15.937,47030,0
2013-10-24,15.898,16.024,15.801,15.879,37709,0
2013-10-25,15.956,16.092,15.568,15.665,84468,0
2013-10-28,15.704,15.733,15.296,15.5,444776,0
2013-10-29,15.51,15.607,15.442,15.597,73195,0
2013-10-30,15.616,15.684,15.49,15.558,78199,0
2013-10-31,15.548,15.762,15.49,15.636,90339,0
2013-11-01,15.607,16.335,15.49,16.228,117810,0
2013-11-04,16.218,16.286,15.801,16.248,55805,0
2013-11-05,16.16,16.16,15.879,16.024,40073,0
2013-11-06,16.005,16.238,15.859,16.228,44143,0
2013-11-07,16.218,17.044,16.005,17.025,130919,0
2013-11-08,16.995,17.17,16.413,16.655,100576,0
2013-11-11,16.52,17.724,16.52,17.5,171624,0
2013-11-12,17.423,17.423,16.335,16.52,131183,0
2013-11-13,16.422,16.52,16.083,16.384,31935,0
2013-11-14,16.403,16.452,15.976,16.024,248289,0
2013-11-15,15.995,16.801,15.976,16.578,57804,0
2013-11-18,16.655,16.927,16.558,16.821,41147,0
2013-11-19,16.772,16.966,16.588,16.665,45225,0
2013-11-20,16.655,16.791,16.51,16.617,28828,0
2013-11-21,16.685,17.17,16.685,16.957,45886,0
2013-11-22,17.025,17.277,16.859,17.025,52972,0
2013-11-25,17.083,17.19,16.898,16.957,33634,0
2013-11-26,17.054,17.141,16.714,16.733,33165,0
2013-11-27,16.753,17.219,16.655,17.112,81909,0
2013-11-29,17.17,17.452,16.957,17.384,16382,0
2013-12-02,17.374,17.394,16.558,16.937,83530,0
2013-12-03,16.869,17.073,16.617,16.889,44514,0
2013-12-04,16.801,17.374,16.801,17.238,50076,0
2013-12-05,17.151,17.666,16.889,17.034,73006,0
2013-12-06,17.17,17.316,16.957,17.141,74000,0
2013-12-09,17.199,17.627,16.869,17.287,99186,0
2013-12-10,17.316,17.636,17.258,17.345,206037,0
2013-12-11,17.316,17.539,17.073,17.228,192876,0
2013-12-12,17.228,17.238,16.821,17.073,66011,0
2013-12-13,17.063,17.238,17.005,17.209,108478,0
2013-12-16,17.219,17.462,17.025,17.432,203158,0
2013-12-17,17.491,17.5,17.102,17.209,91457,0
2013-12-18,17.151,17.724,17.073,17.267,256895,0
2013-12-19,17.287,17.53,17.112,17.316,64608,0
2013-12-20,17.413,17.413,16.374,16.393,364185,0
2013-12-23,16.413,16.646,16.296,16.558,116055,0
2013-12-24,16.549,16.869,16.422,16.685,22492,0
2013-12-26,16.704,17.384,16.704,17.16,68811,0
2013-12-27,17.238,17.423,17.219,17.374,42590,0
2013-12-30,17.316,17.588,17.248,17.345,54014,0
2013-12-31,17.316,17.316,16.782,17.044,52857,0
2014-01-02,17.054,17.248,16.889,17.219,64219,0
2014-01-03,17.199,17.636,17.063,17.549,48602,0
2014-01-06,17.578,17.675,17.491,17.636,57748,0
2014-01-07,17.646,18.2,17.607,17.879,53019,0
2014-01-08,17.908,18.083,17.86,17.996,58175,0
2014-01-09,17.967,18.132,17.675,17.792,47116,0
2014-01-10,17.481,17.559,16.549,16.85,152986,0
2014-01-13,16.772,16.908,16.384,16.762,114993,0
2014-01-14,16.801,17.044,16.52,16.762,75812,0
2014-01-15,16.772,17.918,16.772,17.724,136125,0
2014-01-16,17.918,18.005,17.568,17.753,66530,0
2014-01-17,17.714,17.772,17.093,17.238,43224,0
2014-01-21,17.384,17.481,17.005,17.267,62474,0
2014-01-22,17.219,17.432,17.025,17.073,48736,0
2014-01-23,16.869,17.131,16.529,16.898,51159,0
2014-01-24,16.772,17.141,16.374,17.044,73875,0
2014-01-27,16.995,17.044,16.228,16.238,92306,0
2014-01-28,16.286,16.588,16.277,16.549,78303,0
2014-01-29,16.461,16.646,16.228,16.306,37297,0
2014-01-30,16.384,16.743,15.781,16.52,65512,0
2014-01-31,16.325,16.665,16.325,16.49,126917,0
2014-02-03,16.539,16.869,16.141,16.85,83687,0
2014-02-04,16.859,17.083,16.558,16.578,96127,0
2014-02-05,16.568,16.655,16.121,16.384,68645,0
2014-02-06,16.364,16.413,15.849,15.879,121411,0
2014-02-07,15.879,15.937,15.675,15.733,127762,0
2014-02-10,15.665,15.908,15.645,15.743,85338,0
2014-02-11,16.005,16.345,15.908,16.044,61628,0
2014-02-12,16.044,16.316,15.995,16.063,63160,0
2014-02-13,15.995,16.52,15.995,16.063,49186,0
2014-02-14,16.092,16.325,16.092,16.16,27112,0
2014-02-18,16.121,17.054,16.121,16.995,102164,0
2014-02-19,17.005,17.034,16.5,16.558,40883,0
2014-02-20,16.52,16.539,16.16,16.296,35159,0
2014-02-21,16.374,16.607,16.17,16.568,45200,0
2014-02-24,16.665,17.034,16.413,16.51,39747,0
2014-02-25,16.461,16.723,16.422,16.665,32292,0
2014-02-26,16.626,17.025,16.626,16.762,42518,0
2014-02-27,16.704,16.83,16.704,16.791,30423,0
2014-02-28,16.85,17.53,16.762,16.791,53431,0
2014-03-03,16.723,17.025,16.723,16.957,45701,0
2014-03-04,17.083,17.471,16.995,17.345,121827,0
2014-03-05,17.345,17.432,17.131,17.258,24397,0
2014-03-06,17.364,17.462,17.326,17.345,39806,0
2014-03-07,17.413,17.53,17.364,17.491,68618,0
2014-03-10,17.413,17.578,17.413,17.539,32936,0
2014-03-11,17.53,17.617,17.316,17.442,92379,0
2014-03-12,17.384,17.432,17.18,17.267,26922,0
2014-03-13,17.316,17.462,17.296,17.442,39874,0
2014-03-14,17.355,17.559,17.267,17.432,25481,0
2014-03-17,17.452,17.821,17.452,17.656,53139,0
2014-03-18,17.704,18.171,17.675,18.141,30059,0
2014-03-19,18.151,18.229,17.598,17.879,37425,0
2014-03-20,17.801,18.151,17.675,17.908,29196,0
2014-03-21,18.044,18.112,17.918,18.044,59315,0
2014-03-24,18.025,18.151,17.714,17.831,32353,0
2014-03-25,17.296,17.452,16.617,16.714,132240,0
2014-03-26,16.704,17.044,16.044,16.092,272559,0
2014-03-27,15.548,15.655,15.344,15.636,3654229,0
2014-03-28,15.772,15.888,15.442,15.451,689380,0
2014-03-31,15.529,16.218,15.48,16.16,624959,0
2014-04-01,16.442,16.995,16.393,16.782,441180,0
2014-04-02,16.733,17.17,16.597,17.112,337362,0
2014-04-03,17.141,17.335,16.976,17.287,163161,0
2014-04-04,17.287,17.423,17.112,17.122,379003,0
2014-04-07,17.034,17.199,16.588,16.918,205736,0
2014-04-08,16.918,17.112,16.723,17.015,78685,0
2014-04-09,17.19,17.316,17.054,17.054,95924,0
2014-04-10,16.995,16.995,16.442,16.51,101880,0
2014-04-11,16.364,16.374,15.966,15.976,101441,0
2014-04-14,16.141,16.15,15.781,15.811,120015,0
2014-04-15,15.888,16.432,15.403,15.976,224366,0
2014-04-16,16.092,16.199,15.917,15.976,56572,0
2014-04-17,15.917,15.995,15.704,15.937,71185,0
2014-04-21,15.888,15.888,15.529,15.616,88718,0
2014-04-22,15.684,15.976,15.51,15.811,149178,0
2014-04-23,15.82,15.82,15.539,15.548,68005,0
2014-04-24,15.568,15.607,15.247,15.577,164719,0
2014-04-25,15.539,15.607,15.442,15.548,136068,0
2014-04-28,15.577,15.684,15.393,15.403,166605,0
2014-04-29,15.51,15.684,15.422,15.636,102301,0
2014-04-30,15.655,15.684,15.286,15.412,157913,0
2014-05-01,15.344,15.471,15.053,15.306,121100,0
2014-05-02,15.228,15.597,15.179,15.286,125467,0
2014-05-05,15.247,15.247,15.063,15.14,99052,0
2014-05-06,15.14,15.247,15.072,15.121,126738,0
2014-05-07,15.102,15.102,14.577,14.597,97359,0
2014-05-08,15.704,15.995,14.995,15.15,365204,0
2014-05-09,15.092,15.208,14.83,15.014,97928,0
2014-05-12,15.082,15.335,14.888,15.014,126276,0
2014-05-13,14.878,15.364,14.878,15.267,117207,0
2014-05-14,15.276,15.442,14.888,15.092,148829,0
2014-05-15,15.053,15.257,14.684,15.238,121148,0
2014-05-16,15.189,15.276,14.937,15.14,86706,0
2014-05-19,15.102,15.335,14.888,15.325,37876,0
2014-05-20,15.267,15.267,14.917,15.043,65181,0
2014-05-21,15.131,15.267,14.975,15.199,65851,0
2014-05-22,15.247,15.422,15.131,15.267,42926,0
2014-05-23,15.325,15.442,15.228,15.354,71540,0
2014-05-27,15.374,15.665,15.276,15.616,70858,0
2014-05-28,15.607,15.772,15.49,15.616,40930,0
2014-05-29,15.665,15.684,15.451,15.519,46296,0
2014-05-30,15.539,15.539,15.257,15.412,120727,0
2014-06-02,15.364,15.539,15.092,15.442,61440,0
2014-06-03,15.432,15.519,15.306,15.364,49997,0
2014-06-04,15.344,15.49,15.121,15.374,39435,0
2014-06-05,15.451,15.995,15.344,15.519,223947,0
2014-06-06,15.568,15.723,15.306,15.422,133347,0
2014-06-09,15.442,15.539,15.296,15.393,86742,0
2014-06-10,15.315,15.432,15.121,15.218,89892,0
2014-06-11,15.131,15.383,15.053,15.121,59153,0
2014-06-12,15.063,15.092,14.917,15.014,44437,0
2014-06-13,15.247,16.092,15.199,15.859,306990,0
2014-06-16,15.811,15.811,14.937,15.072,114082,0
2014-06-17,15.063,15.179,14.917,15.005,215468,0
2014-06-18,15.063,15.218,14.762,15.111,76612,0
2014-06-19,15.092,15.189,14.83,14.937,84787,0
2014-06-20,15.043,15.238,14.859,14.966,161246,0
2014-06-23,14.966,15.102,14.82,14.859,100853,0
2014-06-24,14.956,15.053,14.723,14.762,75538,0
2014-06-25,14.713,15.024,14.597,14.907,96883,0
2014-06-26,14.869,14.878,14.762,14.839,28107,0
2014-06-27,14.762,14.956,14.742,14.791,239576,0
2014-06-30,14.83,14.898,14.713,14.752,49537,0
2014-07-01,14.791,14.888,14.752,14.81,130009,0
2014-07-02,14.81,15.247,14.81,15.131,212322,0
2014-07-03,15.179,15.471,15.179,15.238,55119,0
2014-07-07,15.228,15.276,15.072,15.121,100796,0
2014-07-08,15.121,15.121,14.82,15.072,49729,0
2014-07-09,15.082,15.082,14.927,14.995,68055,0
2014-07-10,14.781,14.966,14.781,14.946,70291,0
2014-07-11,14.878,14.917,14.635,14.81,34537,0
2014-07-14,14.946,15.072,14.849,15.005,43173,0
2014-07-15,14.966,15.043,14.849,14.937,48195,0
2014-07-16,15.082,15.082,14.752,14.878,43645,0
2014-07-17,14.82,14.927,14.82,14.898,71791,0
2014-07-18,14.859,14.917,14.713,14.869,49684,0
2014-07-21,14.849,15.014,14.723,14.771,34266,0
2014-07-22,14.878,14.946,14.703,14.888,25677,0
2014-07-23,14.849,15.005,14.771,14.898,25658,0
2014-07-24,15.043,15.043,14.801,14.839,42022,0
2014-07-25,14.801,14.849,14.655,14.684,53483,0
2014-07-28,14.733,14.801,14.635,14.723,85822,0
2014-07-29,14.703,14.801,14.684,14.733,80058,0
2014-07-30,14.781,14.878,14.771,14.83,42060,0
2014-07-31,14.752,14.878,14.616,14.694,93539,0
2014-08-01,14.694,14.781,14.344,14.703,114341,0
2014-08-04,14.723,14.733,14.538,14.577,106074,0
2014-08-05,14.519,14.684,14.451,14.519,88082,0
2014-08-06,14.441,14.635,14.432,14.461,76217,0
2014-08-07,14.538,14.742,14.432,14.567,96033,0
2014-08-08,14.529,14.694,14.529,14.684,52929,0
2014-08-11,14.694,15.238,14.694,15.218,47053,0
2014-08-12,15.17,15.208,15.072,15.189,40680,0
2014-08-13,15.17,15.393,15.014,15.189,35979,0
2014-08-14,15.15,15.286,15.034,15.053,31598,0
2014-08-15,15.16,15.218,14.83,14.956,198234,0
2014-08-18,14.995,15.179,13.431,15.092,72042,0
2014-08-19,15.121,15.121,15.005,15.014,18098,0
2014-08-20,14.985,14.985,14.791,14.907,34353,0
2014-08-21,14.859,15.043,14.859,15.024,129319,0
2014-08-22,15.005,15.247,14.81,15.043,97794,0
2014-08-25,15.082,15.238,14.966,15.092,53140,0
2014-08-26,15.024,15.189,14.975,15.024,47021,0
2014-08-27,15.005,15.063,14.937,15.034,42437,0
2014-08-28,15.024,15.024,14.81,14.956,40154,0
2014-08-29,14.946,15.053,14.917,14.985,17029,0
2014-09-02,15.053,15.053,14.937,15.053,18914,0
2014-09-03,15.053,15.053,14.907,14.985,30053,0
2014-09-04,14.985,15.053,14.946,15.005,26760,0
2014-09-05,14.937,15.043,14.937,15.024,26907,0
2014-09-08,14.878,15.024,14.82,14.859,16371,0
2014-09-09,14.801,14.975,14.665,14.733,59436,0
2014-09-10,14.723,14.771,14.635,14.713,18680,0
2014-09-11,14.694,14.771,14.635,14.742,13256,0
2014-09-12,14.771,14.771,14.665,14.684,34341,0
2014-09-15,14.694,14.752,14.48,14.713,81189,0
2014-09-16,14.655,14.674,14.48,14.5,31719,0
2014-09-17,14.538,14.538,14.334,14.383,35292,0
2014-09-18,14.422,14.635,14.364,14.606,87126,0
2014-09-19,14.597,14.762,14.373,14.606,81811,0
2014-09-22,14.538,14.587,14.432,14.441,321518,0
2014-09-23,14.451,14.49,14.364,14.373,207297,0
2014-09-24,14.373,14.373,14.101,14.325,52606,0
2014-09-25,14.315,14.344,14.004,14.121,48174,0
2014-09-26,14.179,14.247,14.062,14.15,240236,0
2014-09-29,14.033,14.296,14.033,14.247,165787,0
2014-09-30,14.16,14.305,14.014,14.228,70891,0
2014-10-01,14.228,14.228,13.703,13.771,75002,0
2014-10-02,13.781,14.169,13.771,14.053,48691,0
2014-10-03,14.198,14.198,13.975,14.043,25395,0
2014-10-06,14.033,14.121,13.859,13.927,29752,0
2014-10-07,13.907,13.965,13.761,13.82,34218,0
2014-10-08,13.81,14.15,13.645,14.111,43096,0
2014-10-09,14.024,14.082,13.839,13.897,136163,0
2014-10-10,13.936,14.422,13.703,14.286,95400,0
2014-10-13,14.334,14.684,14.179,14.334,119549,0
2014-10-14,14.422,14.917,14.373,14.82,84259,0
2014-10-15,14.694,15.199,14.606,15.053,142948,0
2014-10-16,14.917,15.461,14.917,15.121,58211,0
2014-10-17,15.286,15.306,14.762,15.17,160217,0
2014-10-20,15.092,15.529,15.092,15.17,28142,0
2014-10-21,15.199,15.199,15.024,15.14,38993,0
2014-10-22,15.17,15.208,14.888,14.927,29054,0
2014-10-23,15.063,15.179,14.888,15.005,59548,0
2014-10-24,15.053,15.053,14.888,15.034,33014,0
2014-10-27,15.14,15.442,14.917,15.432,80069,0
2014-10-28,15.471,15.723,15.383,15.704,80535,0
2014-10-29,15.704,15.743,15.471,15.539,55742,0
2014-10-30,15.558,16.112,15.354,16.102,44338,0
2014-10-31,16.267,16.296,16.053,16.18,56916,0
2014-11-03,16.189,16.267,15.762,15.83,62711,0
2014-11-04,15.947,16.092,15.704,15.733,86418,0
2014-11-05,15.548,15.84,15.471,15.548,37249,0
2014-11-06,15.471,15.51,15.383,15.432,34638,0
2014-11-07,15.48,15.607,15.393,15.548,31885,0
2014-11-10,15.607,15.704,15.461,15.684,46041,0
2014-11-11,15.743,15.762,15.568,15.607,34036,0
2014-11-12,15.607,15.626,15.442,15.471,18586,0
2014-11-13,15.432,15.461,15.15,15.189,27906,0
2014-11-14,15.15,15.228,14.946,15.063,38553,0
2014-11-17,15.092,15.092,14.801,14.81,35737,0
2014-11-18,14.878,15.102,14.781,15.063,53264,0
2014-11-19,14.995,15.15,14.771,15.102,74093,0
2014-11-20,15.102,15.49,15.072,15.306,41599,0
2014-11-21,15.49,15.539,14.995,15.005,32234,0
2014-11-24,15.053,15.267,14.956,15.082,38078,0
2014-11-25,15.082,15.383,15.034,15.383,47851,0
2014-11-26,15.432,15.713,15.393,15.636,42550,0
2014-11-28,15.607,15.733,15.5,15.529,16443,0
2014-12-01,15.529,15.597,15.199,15.451,27595,0
2014-12-02,15.675,15.704,15.189,15.568,48610,0
2014-12-03,15.607,15.781,15.403,15.743,54788,0
2014-12-04,15.781,16.053,15.616,15.956,53143,0
2014-12-05,15.927,16.403,15.927,16.218,49794,0
2014-12-08,16.218,16.403,16.015,16.102,53857,0
2014-12-09,15.995,16.51,15.908,16.384,46387,0
2014-12-10,16.316,16.316,16.034,16.073,35811,0
2014-12-11,16.073,16.452,16.044,16.286,28230,0
2014-12-12,16.121,16.286,16.044,16.199,37996,0
2014-12-15,16.218,16.218,15.879,16.005,41973,0
2014-12-16,15.781,16.442,15.568,16.218,60683,0
2014-12-17,16.15,16.5,15.947,16.481,52401,0
2014-12-18,16.5,16.655,16.461,16.617,27452,0
2014-12-19,16.655,16.83,16.354,16.821,111562,0
2014-12-22,16.646,16.811,16.626,16.782,31450,0
2014-12-23,16.879,16.879,16.821,16.879,35650,0
2014-12-24,16.821,16.986,16.821,16.937,21174,0
2014-12-26,16.986,16.986,16.801,16.966,19696,0
2014-12-29,16.995,17.083,16.918,16.976,24736,0
2014-12-30,16.976,17.17,16.811,16.83,34609,0
2014-12-31,16.83,17.248,16.675,16.801,32716,0
2015-01-02,16.801,16.85,16.15,16.626,103527,0
2015-01-05,16.588,16.626,16.442,16.568,30028,0
2015-01-06,16.539,16.791,16.384,16.665,39995,0
2015-01-07,16.675,16.821,16.432,16.801,43289,0
2015-01-08,17.122,17.549,17.073,17.462,95909,0
2015-01-09,17.5,17.5,16.957,17.112,35674,0
2015-01-12,17.18,17.19,17.083,17.131,21941,0
2015-01-13,17.432,17.432,17.005,17.326,45445,0
2015-01-14,17.481,17.957,17.432,17.821,105691,0
2015-01-15,17.918,17.918,17.287,17.695,53057,0
2015-01-16,17.666,17.889,17.452,17.84,35165,0
2015-01-20,17.899,17.899,17.568,17.568,29051,0
2015-01-21,17.481,17.607,17.122,17.559,31363,0
2015-01-22,17.568,17.831,17.442,17.821,28452,0
2015-01-23,17.452,17.782,17.452,17.52,29803,0
2015-01-26,17.471,17.704,17.228,17.5,59569,0
2015-01-27,17.306,17.53,17.083,17.102,68069,0
2015-01-28,17.199,17.384,16.937,17.199,61335,0
2015-01-29,17.258,17.801,17.258,17.636,56420,0
2015-01-30,17.5,17.869,17.151,17.5,67799,0
2015-02-02,17.772,17.782,17.5,17.763,47413,0
2015-02-03,17.733,17.957,17.685,17.811,41558,0
2015-02-04,17.801,17.947,17.685,17.733,33220,0
2015-02-05,17.384,17.384,16.52,17.044,142207,0
2015-02-06,17.005,17.18,16.947,17.044,114625,0
2015-02-09,17.044,17.374,16.995,17.238,51995,0
2015-02-10,17.326,17.432,17.219,17.296,31290,0
2015-02-11,17.384,17.384,17.267,17.296,23120,0
2015-02-12,17.316,17.364,17.277,17.287,39608,0
2015-02-13,17.238,17.364,17.19,17.306,44152,0
2015-02-17,17.17,17.578,17.17,17.539,44473,0
2015-02-18,17.481,17.763,17.481,17.743,104210,0
2015-02-19,17.685,17.695,17.19,17.199,34374,0
2015-02-20,17.228,17.277,16.995,17.054,39528,0
2015-02-23,17.122,17.452,16.859,17.403,41328,0
2015-02-24,17.364,17.394,17.083,17.277,37014,0
2015-02-25,17.228,17.248,17.044,17.083,39551,0
2015-02-26,17.025,17.267,16.84,17.228,53959,0
2015-02-27,17.17,17.199,16.898,16.957,22042,0
2015-03-02,16.937,17.374,16.898,17.316,26978,0
2015-03-03,17.326,17.326,16.85,17.015,33362,0
2015-03-04,16.889,17.102,16.84,17.044,17093,0
2015-03-05,17.005,17.238,16.85,17.16,96997,0
2015-03-06,16.986,17.228,16.733,16.772,24404,0
2015-03-09,16.753,16.898,16.753,16.85,21623,0
2015-03-10,16.801,16.801,16.558,16.762,26154,0
2015-03-11,16.772,16.995,16.753,16.957,68063,0
2015-03-12,17.063,17.724,17.063,17.598,43865,0
2015-03-13,17.53,17.763,17.53,17.636,36245,0
2015-03-16,17.743,18.103,17.666,18.015,42217,0
2015-03-17,17.986,18.122,17.889,18.005,43762,0
2015-03-18,18.025,18.433,17.792,17.889,35421,0
2015-03-19,17.811,18.112,17.666,17.704,20491,0
2015-03-20,17.782,17.84,17.335,17.394,59001,0
2015-03-23,17.423,17.792,17.16,17.209,35112,0
2015-03-24,17.248,17.248,17.005,17.122,24198,0
2015-03-25,16.947,16.995,16.481,16.49,34598,0
2015-03-26,16.393,16.442,16.267,16.267,25536,0
2015-03-27,16.296,16.461,16.024,16.112,21829,0
2015-03-30,16.121,16.646,16.121,16.626,25639,0
2015-03-31,16.597,16.626,16.316,16.481,28934,0
2015-04-01,16.529,16.617,16.422,16.558,39437,0
2015-04-02,16.51,16.743,16.51,16.597,18020,0
2015-04-06,16.558,16.821,16.51,16.743,71255,0
2015-04-07,16.869,17.17,16.655,16.694,17036,0
2015-04-08,16.636,16.811,16.626,16.655,27184,0
2015-04-09,16.597,16.85,16.374,16.772,41607,0
2015-04-10,16.879,17.005,16.791,16.986,15857,0
2015-04-13,16.918,16.918,16.626,16.685,13489,0
2015-04-14,16.685,16.966,16.636,16.889,14725,0
2015-04-15,16.889,17.063,16.85,16.966,21274,0
2015-04-16,16.733,17.083,16.665,17.083,10562,0
2015-04-17,16.889,16.957,16.685,16.937,20182,0
2015-04-20,16.957,17.18,16.957,17.17,16237,0
2015-04-21,17.19,17.277,17.151,17.17,59996,0
2015-04-22,17.141,17.345,17.083,17.345,13199,0
2015-04-23,17.005,17.112,16.646,17.102,14725,0
2015-04-24,17.131,17.306,17.093,17.219,15960,0
2015-04-27,17.228,17.481,17.228,17.374,55603,0
2015-04-28,17.296,18.083,17.296,17.976,161970,0
2015-04-29,17.967,18.219,17.84,18.171,79183,0
2015-04-30,18.035,18.345,17.918,18.336,90819,0
2015-05-01,18.316,18.316,17.782,17.831,57045,0
2015-05-04,17.869,18.025,17.452,17.996,25227,0
2015-05-05,17.908,17.908,17.685,17.782,80522,0
2015-05-06,17.811,17.85,17.549,17.646,107705,0
2015-05-07,17.869,17.899,17.384,17.84,53771,0
2015-05-08,17.831,18.336,17.831,18.171,57560,0
2015-05-11,18.171,18.277,17.967,18.025,32332,0
2015-05-12,17.957,17.957,17.656,17.772,31092,0
2015-05-13,17.666,17.928,17.471,17.481,68166,0
2015-05-14,17.491,17.801,17.481,17.627,42320,0
2015-05-15,17.656,17.666,17.374,17.471,44287,0
2015-05-18,17.578,17.976,17.452,17.539,90310,0
2015-05-19,17.578,17.714,17.462,17.607,131080,0
2015-05-20,17.627,18.209,17.374,18.18,465317,0
2015-05-21,18.132,18.171,18.054,18.103,59928,0
2015-05-22,18.161,18.287,18.093,18.209,53853,0
2015-05-26,18.209,18.442,17.821,17.976,144575,0
2015-05-27,17.869,17.947,17.724,17.743,168251,0
2015-05-28,17.782,17.928,17.617,17.86,183269,0
2015-05-29,17.792,18.238,17.792,18.209,78256,0
2015-06-01,18.171,18.685,18.161,18.452,157543,0
2015-06-02,18.297,18.676,18.297,18.598,75172,0
2015-06-03,18.646,18.821,18.588,18.705,93290,0
2015-06-04,18.695,18.753,18.472,18.578,61575,0
2015-06-05,18.627,18.753,18.501,18.743,22962,0
2015-06-08,18.802,18.821,18.637,18.714,40261,0
2015-06-09,18.734,18.753,18.297,18.452,85731,0
2015-06-10,18.452,18.947,18.452,18.831,75505,0
2015-06-11,19.006,19.122,18.85,18.938,29459,0
2015-06-12,19.045,19.045,18.695,18.928,37790,0
2015-06-15,18.967,18.967,17.772,17.801,142406,0
2015-06-16,17.763,17.957,17.403,17.52,114090,0
2015-06-17,17.51,17.636,17.015,17.044,109765,0
2015-06-18,17.238,17.86,17.219,17.627,92260,0
2015-06-19,17.549,17.617,17.374,17.481,114399,0
2015-06-22,17.656,17.763,17.306,17.714,55809,0
2015-06-23,17.656,17.772,17.568,17.743,35466,0
2015-06-24,17.763,17.908,17.685,17.869,29449,0
2015-06-25,17.821,17.821,17.394,17.714,61164,0
2015-06-26,17.714,17.801,17.52,17.724,170826,0
2015-06-29,17.539,17.908,17.296,17.442,50970,0
2015-06-30,17.5,17.675,17.355,17.598,58648,0
2015-07-01,17.675,17.675,17.316,17.442,47057,0
2015-07-02,17.442,17.442,17.112,17.248,27802,0
2015-07-06,17.18,17.238,17.005,17.19,46233,0
2015-07-07,17.141,17.18,16.694,17.141,117694,0
2015-07-08,17.044,17.141,16.976,17.044,26360,0
2015-07-09,17.238,17.277,16.859,16.966,44277,0
2015-07-10,17.131,17.413,16.869,16.986,28934,0
2015-07-13,17.005,17.083,16.947,16.957,77948,0
2015-07-14,16.947,17.199,16.947,17.102,35617,0
2015-07-15,17.19,17.646,17.054,17.636,42607,0
2015-07-16,17.685,18.025,17.627,17.763,65488,0
2015-07-17,17.743,17.801,17.568,17.656,40158,0
2015-07-20,17.617,17.617,17.306,17.423,46851,0
2015-07-21,17.413,17.559,17.199,17.403,57663,0
2015-07-22,17.423,17.811,17.238,17.539,58589,0
2015-07-23,17.568,17.792,17.18,17.782,63017,0
2015-07-24,17.704,17.704,17.452,17.53,35215,0
2015-07-27,17.364,17.568,16.995,17.044,41394,0
2015-07-28,17.102,17.287,16.782,16.995,81757,0
2015-07-29,17.131,17.277,16.859,17.151,35009,0
2015-07-30,17.18,17.287,16.986,17.17,25433,0
2015-07-31,17.228,17.976,17.199,17.704,40261,0
2015-08-03,17.666,17.724,17.432,17.695,30645,0
2015-08-04,17.646,17.646,17.306,17.471,33465,0
2015-08-05,17.831,17.831,17.267,17.462,46130,0
2015-08-06,17.481,17.568,16.869,16.937,48312,0
2015-08-07,16.918,17.287,16.908,17.238,34289,0
2015-08-10,17.403,17.403,16.986,17.025,27905,0
2015-08-11,16.995,17.131,16.957,17.054,57178,0
2015-08-12,17.151,17.413,17.054,17.306,46439,0
2015-08-13,17.316,17.5,17.316,17.384,16372,0
2015-08-14,17.374,17.733,17.18,17.675,19976,0
2015-08-17,17.617,17.617,17.054,17.326,20079,0
2015-08-18,17.228,17.384,16.995,17.316,24816,0
2015-08-19,17.238,17.335,16.966,17.083,47881,0
2015-08-20,17.034,17.131,16.947,17.122,46336,0
2015-08-21,17.131,17.549,16.791,17.462,64459,0
2015-08-24,16.588,17.539,16.364,17.151,82182,0
2015-08-25,17.656,17.656,16.549,16.879,77124,0
2015-08-26,17.209,17.258,16.791,17.063,34186,0
2015-08-27,16.947,17.093,16.694,16.821,63429,0
2015-08-28,16.801,16.801,16.413,16.539,33362,0
2015-08-31,16.461,16.762,16.209,16.675,72181,0
2015-09-01,16.452,16.539,16.121,16.121,42011,0
2015-09-02,16.218,16.471,16.083,16.18,32641,0
2015-09-03,16.141,16.267,15.966,16.18,38304,0
2015-09-04,16.024,16.17,15.976,16.121,38099,0
2015-09-08,16.374,16.374,15.937,15.937,46851,0
2015-09-09,15.927,16.102,15.772,15.83,47057,0
2015-09-10,15.82,15.966,15.626,15.733,37778,0
2015-09-11,15.752,15.869,15.675,15.849,50352,0
2015-09-14,15.83,15.908,15.636,15.655,25742,0
2015-09-15,15.723,16.102,15.723,16.063,25330,0
2015-09-16,16.092,16.092,15.888,16.034,25948,0
2015-09-17,16.121,16.131,15.743,15.859,50172,0
2015-09-18,15.684,16.325,15.539,16.316,148069,0
2015-09-21,16.306,16.636,16.296,16.539,40570,0
2015-09-22,16.49,16.675,16.432,16.539,40467,0
2015-09-23,16.607,16.607,16.364,16.452,20800,0
2015-09-24,16.335,16.354,16.005,16.17,36624,0
2015-09-25,16.228,16.325,15.83,16.005,35524,0
2015-09-28,15.937,15.937,15.684,15.704,57781,0
2015-09-29,15.762,15.84,15.587,15.636,33053,0
2015-09-30,15.694,15.956,15.442,15.539,96791,0
2015-10-01,15.539,15.684,15.276,15.471,77948,0
2015-10-02,15.315,15.607,14.946,15.539,94629,0
2015-10-05,15.539,15.772,15.422,15.442,235339,0
2015-10-06,15.442,15.607,15.238,15.257,68680,0
2015-10-07,15.315,15.558,15.315,15.48,113884,0
2015-10-08,15.471,16.141,15.471,16.024,21109,0
2015-10-09,15.985,16.044,15.48,15.5,109662,0
2015-10-12,15.597,15.597,15.412,15.529,51515,0
2015-10-13,15.49,15.577,15.024,15.053,31406,0
2015-10-14,15.072,15.218,14.752,15.053,23477,0
2015-10-15,15.121,15.354,15.082,15.315,50867,0
2015-10-16,15.344,15.49,15.335,15.451,25536,0
2015-10-19,15.412,15.597,15.403,15.539,532968,0
2015-10-20,15.519,15.577,15.403,15.539,87846,0
2015-10-21,15.568,15.752,15.461,15.529,62399,0
2015-10-22,15.529,15.645,15.383,15.539,43041,0
2015-10-23,15.616,16.18,15.577,16.121,26772,0
2015-10-26,16.102,16.189,15.539,15.539,1020835,0
2015-10-27,15.636,16.102,15.597,16.053,72799,0
2015-10-28,16.092,16.607,15.995,16.549,52411,0
2015-10-29,16.442,16.694,15.917,16.597,102248,0
2015-10-30,16.52,16.753,15.84,16.063,57869,0
2015-11-02,16.17,16.578,16.063,16.199,155389,0
2015-11-03,16.335,16.452,16.053,16.209,104822,0
2015-11-04,16.102,16.646,15.781,16.588,168493,0
2015-11-05,16.316,16.316,15.364,16.053,127167,0
2015-11-06,15.607,16.461,15.607,16.393,52411,0
2015-11-09,16.199,16.199,15.548,15.917,61478,0
2015-11-10,15.762,16.18,15.762,15.927,40158,0
2015-11-11,16.015,16.452,15.976,16.199,34289,0
2015-11-12,16.044,16.209,15.791,15.82,38922,0
2015-11-13,15.772,16.005,15.665,15.684,46233,0
2015-11-16,15.539,15.772,15.432,15.713,54574,0
2015-11-17,15.869,15.917,15.577,15.636,43041,0
2015-11-18,15.684,15.82,15.558,15.723,58589,0
2015-11-19,15.713,15.976,15.519,15.869,72696,0
2015-11-20,15.976,15.985,15.597,15.675,45409,0
2015-11-23,15.597,15.781,15.568,15.675,34083,0
2015-11-24,15.675,15.723,15.51,15.636,52617,0
2015-11-25,15.645,15.859,15.461,15.713,36451,0
2015-11-27,15.626,15.917,15.626,15.849,26978,0
2015-11-30,15.83,15.976,15.713,15.762,46748,0
2015-12-01,15.859,16.024,15.694,15.781,44266,0
2015-12-02,15.684,15.791,15.519,15.713,64288,0
2015-12-03,15.733,16.306,15.548,15.723,116578,0
2015-12-04,15.723,15.781,15.374,15.636,76403,0
2015-12-07,15.548,15.811,15.548,15.713,52514,0
2015-12-08,15.694,15.733,15.354,15.5,52009,0
2015-12-09,15.539,15.636,15.306,15.597,54985,0
2015-12-10,15.781,15.781,15.383,15.519,83302,0
2015-12-11,15.247,15.451,15.15,15.189,56015,0
2015-12-14,15.208,15.344,15.053,15.218,36751,0
2015-12-15,15.315,15.451,15.043,15.364,39643,0
2015-12-16,15.364,15.645,15.034,15.587,62811,0
2015-12-17,15.665,15.908,15.461,15.811,39952,0
2015-12-18,15.752,15.84,15.344,15.412,112957,0
2015-12-21,15.529,15.645,15.092,15.364,80522,0
2015-12-22,15.374,15.48,14.956,15.442,40745,0
2015-12-23,15.519,15.83,15.412,15.781,32023,0
2015-12-24,15.801,16.257,15.801,16.121,23849,0
2015-12-28,16.121,16.18,15.645,15.694,22396,0
2015-12-29,15.636,15.636,15.374,15.539,36692,0
2015-12-30,15.49,15.49,15.092,15.16,35823,0
2015-12-31,15.15,15.276,14.878,14.917,28303,0
2016-01-04,14.694,14.849,14.577,14.694,67748,0
2016-01-05,14.684,14.937,14.48,14.723,73845,0
2016-01-06,14.538,14.869,14.538,14.558,58528,0
2016-01-07,14.364,14.364,14.014,14.014,88771,0
2016-01-08,14.072,14.13,13.927,13.956,52102,0
2016-01-11,13.956,13.956,13.14,13.188,87780,0
2016-01-12,13.315,13.422,13.014,13.208,55331,0
2016-01-13,12.771,12.965,12.382,12.509,217934,0
2016-01-14,12.538,12.645,12.285,12.441,109569,0
2016-01-15,12.13,12.374,11.741,12.091,134143,0
2016-01-19,12.188,12.188,11.567,11.8,96688,0
2016-01-20,11.644,11.644,11.178,11.411,153114,0
2016-01-21,11.518,12.004,11.324,11.751,150511,0
2016-01-22,11.868,12.625,11.8,11.819,89133,0
2016-01-25,11.78,11.78,10.955,11.12,116770,0
2016-01-26,11.139,11.615,10.945,11.421,129240,0
2016-01-27,11.353,11.401,11.091,11.149,39330,0
2016-01-28,11.256,11.484,11.207,11.314,35957,0
2016-01-29,11.334,11.644,11.334,11.567,64570,0
2016-02-01,11.499,11.605,11.401,11.567,53741,0
2016-02-02,11.44,11.508,11.188,11.363,45619,0
2016-02-03,11.392,11.392,10.887,11.062,53345,0
2016-02-04,10.576,11.367,10.178,10.926,144183,0
2016-02-05,10.809,11.11,10.683,10.799,73305,0
2016-02-08,10.693,10.877,10.479,10.838,58506,0
2016-02-09,10.702,10.877,10.518,10.683,70219,0
2016-02-10,10.712,10.858,10.586,10.673,58081,0
2016-02-11,10.421,10.702,10.197,10.527,33767,0
2016-02-12,10.644,11.149,10.314,11.13,65615,0
2016-02-16,11.236,11.858,11.12,11.615,75081,0
2016-02-17,11.664,12.237,11.654,12.169,91932,0
2016-02-18,12.14,12.382,11.897,12.11,128408,0
2016-02-19,11.994,11.994,11.644,11.955,60453,0
2016-02-22,12.004,12.217,11.8,11.819,109000,0
2016-02-23,11.741,11.839,11.528,11.644,119379,0
2016-02-24,11.518,12.072,11.236,12.062,34036,0
2016-02-25,12.13,12.489,12.062,12.411,40272,0
2016-02-26,12.45,12.575,12.101,12.11,44303,0
2016-02-29,12.101,12.159,11.994,12.052,66111,0
2016-03-01,12.042,12.11,11.586,11.673,44091,0
2016-03-02,11.664,11.819,11.508,11.654,50404,0
2016-03-03,11.654,11.974,11.654,11.79,76191,0
2016-03-04,11.78,11.78,11.295,11.421,57441,0
2016-03-07,11.421,11.499,10.887,10.955,85538,0
2016-03-08,10.935,11.003,10.566,10.654,90674,0
2016-03-09,10.741,10.945,10.45,10.838,64013,0
2016-03-10,10.848,10.848,10.469,10.498,23542,0
2016-03-11,10.527,10.984,10.527,10.964,45348,0
2016-03-14,11.003,11.032,10.838,10.994,34678,0
2016-03-15,10.906,10.916,10.459,10.557,235972,0
2016-03-16,10.557,10.877,10.557,10.819,28689,0
2016-03-17,10.78,11.479,10.756,11.372,37525,0
2016-03-18,11.46,11.751,11.246,11.615,70671,0
2016-03-21,11.625,11.877,11.139,11.168,39194,0
2016-03-22,11.042,11.149,10.935,11.013,58595,0
2016-03-23,11.032,11.101,10.77,10.867,37188,0
2016-03-24,10.799,10.799,10.693,10.761,29927,0
2016-03-28,10.761,10.877,10.663,10.78,30094,0
2016-03-29,10.741,11.314,10.741,11.285,53838,0
2016-03-30,11.363,11.508,11.314,11.469,87410,0
2016-03-31,11.518,11.528,11.304,11.421,34265,0
2016-04-01,11.334,11.712,11.042,11.178,262856,0
2016-04-04,11.188,11.518,11.164,11.45,98634,0
2016-04-05,11.44,11.722,11.401,11.44,60575,0
2016-04-06,11.45,11.456,11.256,11.295,43746,0
2016-04-07,11.198,11.44,11.037,11.188,105070,0
2016-04-08,11.275,11.528,11.149,11.198,50290,0
2016-04-11,11.295,11.382,11.062,11.081,49844,0
2016-04-12,11.062,11.13,10.644,10.799,153369,0
2016-04-13,10.838,11.217,10.678,11.149,53663,0
2016-04-14,11.149,11.227,11.144,11.159,68818,0
2016-04-15,11.159,11.256,11.12,11.188,51088,0
2016-04-18,11.1,11.499,11.1,11.431,36092,0
2016-04-19,11.217,11.596,10.78,11.401,126996,0
2016-04-20,11.363,11.649,11.363,11.615,54774,0
2016-04-21,11.508,11.741,11.508,11.635,39117,0
2016-04-22,11.644,11.654,11.615,11.654,23106,0
2016-04-25,11.635,11.673,11.557,11.644,35389,0
2016-04-26,11.673,12.295,11.508,12.256,69780,0
2016-04-27,12.178,12.421,12.062,12.324,44386,0
2016-04-28,12.246,12.538,12.246,12.344,42725,0
2016-04-29,12.334,12.402,12.198,12.373,26144,0
2016-05-02,12.479,13.256,12.45,13.15,97252,0
2016-05-03,13.014,13.363,12.819,13.247,82557,0
2016-05-04,13.15,13.21,12.975,13.12,80171,0
2016-05-05,13.12,13.519,12.946,12.984,93164,0
2016-05-06,12.373,12.596,11.877,12.45,200673,0
2016-05-09,12.344,13.111,12.178,13.062,124468,0
2016-05-10,13.159,13.422,12.897,13.111,68212,0
2016-05-11,13.052,13.315,12.829,13.082,122245,0
2016-05-12,13.15,13.247,12.518,12.868,146378,0
2016-05-13,12.849,13.218,12.703,13.101,139196,0
2016-05-16,13.062,13.441,12.965,13.295,89844,0
2016-05-17,13.286,13.538,12.819,13.111,137493,0
2016-05-18,13.082,13.383,13.004,13.256,41661,0
2016-05-19,13.188,13.324,12.878,12.965,140708,0
2016-05-20,13.062,13.339,12.829,13.237,38017,0
2016-05-23,13.188,13.422,13.014,13.072,44059,0
2016-05-24,13.247,13.781,13.247,13.431,58233,0
2016-05-25,13.402,13.489,13.062,13.14,50975,0
2016-05-26,13.111,13.674,12.965,13.48,39214,0
2016-05-27,13.519,13.693,13.383,13.441,18007,0
2016-05-31,13.373,13.645,13.295,13.373,35469,0
2016-06-01,13.315,13.674,13.159,13.587,30049,0
2016-06-02,13.577,13.761,13.489,13.761,65237,0
2016-06-03,13.781,13.781,13.451,13.528,29760,0
2016-06-06,13.489,13.864,13.489,13.752,34497,0
2016-06-07,13.742,13.771,13.567,13.752,44222,0
2016-06-08,13.761,13.936,13.752,13.859,68525,0
2016-06-09,13.723,14.014,13.538,13.839,77311,0
2016-06-10,13.655,14.014,13.47,13.645,48098,0
2016-06-13,13.499,13.684,13.111,13.227,147979,0
2016-06-14,13.13,13.208,12.868,13.023,112109,0
2016-06-15,13.033,13.208,12.868,12.878,53068,0
2016-06-16,12.79,13.402,12.713,13.392,62563,0
2016-06-17,13.392,13.392,12.776,12.965,121310,0
2016-06-20,13.169,13.47,13.062,13.237,50265,0
2016-06-21,13.256,13.324,12.965,13.062,29697,0
2016-06-22,13.12,13.286,12.858,12.868,32176,0
2016-06-23,13.052,13.48,13.052,13.383,39589,0
2016-06-24,12.946,13.402,12.946,13.014,300077,0
2016-06-27,12.8,12.8,11.829,11.897,86053,0
2016-06-28,12.091,12.188,11.902,12.101,96935,0
2016-06-29,12.285,12.285,12.004,12.14,111693,0
2016-06-30,12.101,12.14,12.052,12.13,36897,0
2016-07-01,12.188,12.188,11.712,11.79,86160,0
2016-07-05,11.693,11.693,11.304,11.343,37985,0
2016-07-06,11.304,11.411,11.168,11.217,54439,0
2016-07-07,11.285,11.363,11.168,11.266,55468,0
2016-07-08,11.44,11.605,11.139,11.285,156962,0
2016-07-11,11.401,11.703,11.304,11.508,77334,0
2016-07-12,11.965,13.169,11.848,12.654,250040,0
2016-07-13,12.625,12.839,12.489,12.586,74179,0
2016-07-14,12.742,12.897,12.674,12.839,30795,0
2016-07-15,12.946,13.003,12.775,12.955,33413,0
2016-07-18,12.984,13.052,12.858,12.907,36656,0
2016-07-19,12.829,12.907,12.606,12.683,27507,0
2016-07-20,12.761,12.819,12.603,12.654,18197,0
2016-07-21,12.586,12.606,12.47,12.499,16235,0
2016-07-22,12.538,12.538,12.305,12.47,20168,0
2016-07-25,12.441,12.479,12.314,12.382,16561,0
2016-07-26,12.363,12.528,12.363,12.479,21698,0
2016-07-27,12.499,12.722,12.489,12.713,43237,0
2016-07-28,12.674,12.674,12.518,12.528,19937,0
2016-07-29,12.441,12.441,12.159,12.246,101637,0
2016-08-01,12.256,12.683,12.256,12.674,44701,0
2016-08-02,12.625,12.705,12.411,12.45,41695,0
2016-08-03,12.489,12.819,12.489,12.771,43736,0
2016-08-04,13.839,15.247,13.742,14.917,325102,0
2016-08-05,15.189,15.451,14.733,14.82,177694,0
2016-08-08,14.927,15.286,14.927,15.043,78713,0
2016-08-09,14.869,15.179,14.869,14.927,63322,0
2016-08-10,14.975,15.131,14.859,15.063,42994,0
2016-08-11,15.014,15.325,14.859,14.956,82678,0
2016-08-12,14.839,15.208,14.723,15.14,41518,0
2016-08-15,15.16,15.917,15.16,15.616,87958,0
2016-08-16,15.529,15.791,15.228,15.568,82797,0
2016-08-17,15.655,15.713,15.5,15.655,48474,0
2016-08-18,15.684,15.859,15.684,15.82,46286,0
2016-08-19,15.636,15.976,15.636,15.927,63731,0
2016-08-22,15.888,16.16,15.461,15.888,163047,0
2016-08-23,16.034,16.034,15.461,15.752,68551,0
2016-08-24,15.713,15.869,15.539,15.743,51508,0
2016-08-25,15.636,15.869,15.636,15.772,112825,0
2016-08-26,15.879,16.06,15.655,15.879,72617,0
2016-08-29,15.84,16.15,15.782,16.044,67214,0
2016-08-30,16.063,16.15,15.879,16.024,28598,0
2016-08-31,16.073,16.15,15.879,16.073,61890,0
2016-09-01,16.18,16.228,15.859,16.024,112004,0
2016-09-02,15.937,16.801,15.937,15.995,229091,0
2016-09-06,16.092,16.481,15.69,16.286,162465,0
2016-09-07,16.257,16.413,16.15,16.306,67359,0
2016-09-08,16.345,16.393,15.985,16.073,89651,0
2016-09-09,16.218,16.335,15.772,15.791,95033,0
2016-09-12,15.781,15.781,15.374,15.675,334865,0
2016-09-13,15.655,16.675,15.568,16.51,267891,0
2016-09-14,16.626,17.044,16.51,16.889,99941,0
2016-09-15,16.898,17.277,16.859,17.19,84550,0
2016-09-16,17.122,17.491,17.083,17.151,123421,0
2016-09-19,17.296,17.607,17.025,17.248,65909,0
2016-09-20,17.374,17.588,17.199,17.374,164499,0
2016-09-21,17.5,17.524,16.869,17.034,153402,0
2016-09-22,17.141,17.228,16.578,17.025,124332,0
2016-09-23,16.821,17.16,16.753,16.966,110326,0
2016-09-26,17.228,17.559,16.859,16.937,134027,0
2016-09-27,16.947,17.112,16.84,16.85,86814,0
2016-09-28,16.452,16.685,16.16,16.675,109836,0
2016-09-29,16.626,16.704,16.354,16.432,102498,0
2016-09-30,16.442,16.733,16.316,16.52,153695,0
2016-10-03,16.51,16.704,16.316,16.384,303671,0
2016-10-04,16.316,16.529,16.209,16.248,188168,0
2016-10-05,16.17,16.52,16.073,16.16,117168,0
2016-10-06,15.995,16.063,15.791,15.976,70758,0
2016-10-07,16.024,16.044,15.588,15.772,103279,0
2016-10-10,15.723,15.723,15.412,15.529,155188,0
2016-10-11,15.548,15.704,15.403,15.558,76372,0
2016-10-12,15.616,15.859,15.49,15.762,77663,0
2016-10-13,15.713,15.956,15.548,15.723,65414,0
2016-10-14,15.869,15.898,15.655,15.772,55318,0
2016-10-17,15.645,15.781,15.276,15.607,136939,0
2016-10-18,15.762,16.053,15.671,15.811,118791,0
2016-10-19,15.781,16.044,15.743,15.859,82539,0
2016-10-20,15.879,15.917,15.655,15.811,152561,0
2016-10-21,15.801,16.112,15.645,15.743,63889,0
2016-10-24,15.781,15.927,15.723,15.859,63272,0
2016-10-25,15.956,16.044,15.713,15.84,177342,0
2016-10-26,16.141,16.52,15.956,16.49,150155,0
2016-10-27,16.529,16.588,16.354,16.558,134249,0
2016-10-28,16.607,16.607,16.286,16.471,131850,0
2016-10-31,16.364,16.753,16.364,16.607,133840,0
2016-11-01,16.655,16.898,16.073,16.461,185867,0
2016-11-02,16.51,16.898,16.316,16.413,129532,0
2016-11-03,16.413,16.704,16.073,16.655,79387,0
2016-11-04,17.044,17.481,16.923,17.19,329358,0
2016-11-07,17.384,17.384,16.995,17.19,159443,0
2016-11-08,17.287,17.335,16.947,17.335,88823,0
2016-11-09,17.093,17.287,16.558,16.607,243908,0
2016-11-10,16.801,16.898,16.073,16.073,227747,0
2016-11-11,16.17,16.51,15.83,15.927,257473,0
2016-11-14,15.927,16.267,15.733,15.927,186884,0
2016-11-15,15.879,16.316,15.539,16.218,104103,0
2016-11-16,16.218,16.461,15.903,16.267,182398,0
2016-11-17,16.267,16.364,16.024,16.17,231389,0
2016-11-18,16.218,16.51,15.976,16.17,581160,0
2016-11-21,16.316,16.558,16.194,16.364,249801,0
2016-11-22,16.364,16.893,16.316,16.655,642275,0
2016-11-23,16.704,16.801,16.51,16.655,390355,0
2016-11-25,16.753,17.287,16.728,17.19,275597,0
2016-11-28,17.238,18.279,17.19,17.481,605561,0
2016-11-29,17.627,17.869,17.505,17.53,315804,0
2016-11-30,17.724,17.827,16.85,16.898,433857,0
2016-12-01,17.044,17.093,16.704,16.801,226625,0
2016-12-02,16.947,17.481,16.801,17.141,202778,0
2016-12-05,17.335,17.821,17.19,17.53,415204,0
2016-12-06,17.627,17.967,17.432,17.918,154145,0
2016-12-07,18.064,18.549,17.967,18.306,286137,0
2016-12-08,18.355,18.792,18.161,18.501,184128,0
2016-12-09,18.549,18.646,18.064,18.404,157845,0
2016-12-12,18.404,18.452,17.627,18.161,148607,0
2016-12-13,18.258,18.452,18.015,18.112,116571,0
2016-12-14,18.112,18.306,17.967,18.064,163471,0
2016-12-15,17.675,17.869,16.704,16.801,861397,0
2016-12-16,16.753,16.753,15.879,16.073,425988,0
2016-12-19,16.024,16.218,15.781,16.024,270984,0
2016-12-20,16.121,16.218,15.781,15.927,146636,0
2016-12-21,15.83,16.51,15.781,16.267,225226,0
2016-12-22,16.073,16.316,15.879,15.976,164383,0
2016-12-23,15.976,16.073,15.66,15.927,123120,0
2016-12-27,16.024,16.024,15.781,15.83,124002,0
2016-12-28,16.45,16.6,16.2,16.25,106764,0
2016-12-29,16.3,16.9,16.3,16.9,118047,0
2016-12-30,16.95,16.95,16.36,16.65,162748,0
2017-01-03,16.8,16.9818,16.26,16.75,224977,0
2017-01-04,16.75,17.375,16.75,17.15,120361,0
2017-01-05,17.1,17.15,16.45,16.8,113193,0
2017-01-06,16.85,16.9,16.55,16.65,220801,0
2017-01-09,16.5,16.65,16.3,16.35,160897,0
2017-01-10,16.35,16.55,16.05,16.45,96070,0
2017-01-11,16.4,16.8,16.275,16.65,91919,0
2017-01-12,16.6,16.6,16.05,16.2,171046,0
2017-01-13,16.05,16.35,16,16.1,87040,0
2017-01-17,16,16.05,15.8,15.95,167667,0
2017-01-18,15.95,16.05,15.75,15.9,94077,0
2017-01-19,15.9,16,15.8,15.9,83293,0
2017-01-20,15.8,16.325,15.8,16.25,173364,0
2017-01-23,16.1,16.5,16,16.4,155566,0
2017-01-24,16.35,16.4,16.1,16.2,160892,0
2017-01-25,16.2,16.45,16.15,16.4,116501,0
2017-01-26,16.45,16.95,16.25,16.85,80477,0
2017-01-27,16.8,17.35,16.8,17.25,102442,0
2017-01-30,17.3,17.3,16.75,16.9,140191,0
2017-01-31,16.85,17.05,16.75,16.9,74471,0
2017-02-01,16.95,17.25,16.9,17,188826,0
2017-02-02,17,17.15,16.75,17,210499,0
2017-02-03,17.5,19.1685,17.5,18.8,531224,0
2017-02-06,18.8,19.15,18.55,19.15,325036,0
2017-02-07,19.2,19.3,18.8,19,298443,0
2017-02-08,18.25,18.55,18.075,18.2,294265,0
2017-02-09,18.25,18.4,18,18.1,262705,0
2017-02-10,18.2,18.5,18.1,18.3,213071,0
2017-02-13,18.3,18.6,18.15,18.2,248065,0
2017-02-14,18.2,18.55,18.1,18.5,243278,0
2017-02-15,18.4,18.6,18.25,18.5,191900,0
2017-02-16,18.5,18.5,18.05,18.45,184001,0
2017-02-17,18.5,18.5,18.2,18.4,161462,0
2017-02-21,18.5,18.75,18.15,18.4,218499,0
2017-02-22,18.3,18.4,18.15,18.25,127617,0
2017-02-23,18.3,18.6,18.1,18.35,152610,0
2017-02-24,18.25,18.3,18.05,18.25,117294,0
2017-02-27,18.15,18.2,17.8,18,417094,0
2017-02-28,18,18.1,17.7,17.85,105705,0
2017-03-01,17.9,18.35,17.9,17.95,243605,0
2017-03-02,17.75,18.1,17.7366,18,185093,0
2017-03-03,17.95,18.175,17.8,17.85,200235,0
2017-03-06,18.35,18.4,17.9,18.05,300558,0
2017-03-07,18,18.175,17.85,18.05,335583,0
2017-03-08,17.95,18,17.6,17.6,191721,0
2017-03-09,17.6,17.9,17.5,17.75,188314,0
2017-03-10,17.75,17.85,17.6,17.65,134293,0
2017-03-13,17.7,17.8,17.5,17.55,165669,0
2017-03-14,17.6,17.6,17.25,17.3,85157,0
2017-03-15,17.3,17.65,17.2,17.45,180403,0
2017-03-16,17.6,17.65,17.4,17.5,104795,0
2017-03-17,17.5,17.5379,17.25,17.35,259582,0
2017-03-20,17.35,17.4,17.05,17.3,291947,0
2017-03-21,17.35,17.35,16.55,16.55,181705,0
2017-03-22,16.55,16.8,16.45,16.5,234489,0
2017-03-23,16.5,16.706,16.45,16.55,97860,0
2017-03-24,16.6,16.6,16.1,16.1,87056,0
2017-03-27,16.2,16.5,16,16.45,154272,0
2017-03-28,16.45,16.5,16.2,16.4,121761,0
2017-03-29,16.4,16.8,16.3,16.7,140758,0
2017-03-30,16.8,17,16.7,16.9,131483,0
2017-03-31,16.9,17.25,16.8,17.05,131267,0
2017-04-03,17.1,17.14,16.5,16.55,125579,0
2017-04-04,16.5,16.55,16.05,16.5,250820,0
2017-04-05,16.5,16.75,15.9,15.95,226885,0
2017-04-06,15.95,16.1,15.7,16.1,165935,0
2017-04-07,16.1,16.3,15.85,16.1,168903,0
2017-04-10,16,16.15,15.85,16.1,187321,0
2017-04-11,16.05,17.15,16,17.1,487022,0
2017-04-12,17.15,17.35,16.75,17,291293,0
2017-04-13,17,17,16.35,16.45,133726,0
2017-04-17,16.45,16.625,16.25,16.55,143320,0
2017-04-18,16.45,16.575,16.3,16.5,176771,0
2017-04-19,16.5,16.75,16.5,16.5,122378,0
2017-04-20,16.5,16.7,16.45,16.6,127584,0
2017-04-21,16.6,17,16.5,16.6,231458,0
2017-04-24,16.75,17.15,16.75,16.85,140830,0
2017-04-25,16.95,17.3,16.95,17.05,113835,0
2017-04-26,17.05,17.35,16.95,17.1,148459,0
2017-04-27,17.15,17.15,16.55,16.7,113607,0
2017-04-28,16.8,16.9,16.4,16.5,93562,0
2017-05-01,16.5,16.85,16.4,16.65,119481,0
2017-05-02,16.7,16.9,16.5,16.8,123863,0
2017-05-03,16.7,17.2,16.7,17.2,142639,0
2017-05-04,17.1,17.55,16.9,17.35,313083,0
2017-05-05,16.25,16.65,15.75,16.05,590309,0
2017-05-08,16.05,16.55,15.65,16.45,334175,0
2017-05-09,16.45,16.6,16,16.25,308986,0
2017-05-10,16.2,16.65,16.05,16.65,233149,0
2017-05-11,16.5,16.6153,16.2,16.35,191655,0
2017-05-12,16.3,16.5,16.2,16.45,148723,0
2017-05-15,16.5,16.5,16.3,16.4,173558,0
2017-05-16,16.35,16.45,16.2,16.4,136047,0
2017-05-17,16.25,16.3,16,16.1,166193,0
2017-05-18,16.05,16.3,16,16.2,182408,0
2017-05-19,16.2,16.4,16.1,16.35,172832,0
2017-05-22,16.4,16.55,16.25,16.5,174469,0
2017-05-23,16.6,16.65,16.4,16.6,108042,0
2017-05-24,16.65,16.75,16.45,16.6,84809,0
2017-05-25,16.7,16.7659,16.36,16.6,378569,0
2017-05-26,16.45,16.55,16.3,16.45,256440,0
2017-05-30,16.4,16.575,16.2,16.35,345429,0
2017-05-31,16.3,16.3,16,16.1,216939,0
2017-06-01,16.05,16.2,16.05,16.2,119994,0
2017-06-02,16.15,16.65,16.15,16.55,173529,0
2017-06-05,16.55,16.65,16.05,16.15,237688,0
2017-06-06,16.15,16.25,16,16.1,175936,0
2017-06-07,16.1,16.175,16,16.1,92033,0
2017-06-08,16.05,16.35,16,16,121951,0
2017-06-09,16.15,16.625,16.1,16.55,187755,0
2017-06-12,16.45,16.9,16.45,16.5,170306,0
2017-06-13,16.55,16.675,16.35,16.6,114141,0
2017-06-14,16.6,16.7,16.5,16.65,150756,0
2017-06-15,16.5,16.75,16.5,16.55,112402,0
2017-06-16,16.5,16.7,16.35,16.55,280581,0
2017-06-19,16.6,16.925,16.55,16.75,158905,0
2017-06-20,16.7,16.7,16.45,16.6,95267,0
2017-06-21,16.55,16.55,16.35,16.35,127633,0
2017-06-22,16.5,17.6,16.475,17.05,411508,0
2017-06-23,17.1,17.15,16.6,16.6,522440,0
2017-06-26,16.65,16.85,16.5,16.6,219243,0
2017-06-27,16.7,16.8,16.5,16.75,136362,0
2017-06-28,16.8,17,16.7,16.9,86034,0
2017-06-29,17.05,17.1,16.7,16.95,105933,0
2017-06-30,16.9,16.975,16.6,16.7,91080,0
2017-07-03,16.8,17.05,16.75,16.9,75961,0
2017-07-05,16.9,17.05,16.75,16.9,88138,0
2017-07-06,16.9,17,16.5,16.65,147732,0
2017-07-07,16.6,16.775,16.55,16.75,77747,0
2017-07-10,16.7,17.2,16.5,16.95,219361,0
2017-07-11,16.95,17.175,16.65,17.1,125381,0
2017-07-12,17.1,17.3,17,17.2,183850,0
2017-07-13,17.15,17.6,17.05,17.55,144409,0
2017-07-14,17.4,17.85,17.4,17.5,148619,0
2017-07-17,17.45,17.75,17.35,17.55,258041,0
2017-07-18,17.55,17.6,17.325,17.55,119518,0
2017-07-19,17.55,17.85,17.55,17.7,120069,0
2017-07-20,17.7,17.925,17.6,17.85,90877,0
2017-07-21,18,18,17.4,17.45,161503,0
2017-07-24,17.5,17.6777,17.275,17.45,78997,0
2017-07-25,17.65,17.775,17.55,17.6,88859,0
2017-07-26,17.65,17.7,17.45,17.6,84240,0
2017-07-27,17.7,17.9,17.5,17.65,101741,0
2017-07-28,17.7,17.7,17.2,17.25,78317,0
2017-07-31,17.25,17.55,17.05,17.4,84045,0
2017-08-01,17.35,17.95,17.35,17.75,176917,0
2017-08-02,17.75,17.85,17.5,17.65,149796,0
2017-08-03,17.65,17.7,17.4,17.6,116501,0
2017-08-04,16.8,17.5,16.56,17,312911,0
2017-08-07,16.95,17.4,16.8,17.3,211174,0
2017-08-08,17.25,17.55,17.15,17.3,178999,0
2017-08-09,17.15,17.225,16.95,17.15,140697,0
2017-08-10,17.15,17.15,16.75,17,189611,0
2017-08-11,16.85,17.2,16,16.95,287232,0
2017-08-14,17.05,17.15,16.9,17.05,152013,0
2017-08-15,17,17.3,17,17.2,171825,0
2017-08-16,17.25,17.45,17,17.15,145205,0
2017-08-17,17.05,17.125,16.75,16.8,212389,0
2017-08-18,16.65,17.15,16.6,17,923546,0
2017-08-21,16.85,17,16.575,16.8,178214,0
2017-08-22,16.85,17.15,16.75,17,164975,0
2017-08-23,16.95,17.15,16.85,17.1,159602,0
2017-08-24,17.15,17.25,17.05,17.15,149044,0
2017-08-25,17.15,17.2,17,17.1,168207,0
2017-08-28,17.1,17.15,16.95,17.05,158719,0
2017-08-29,16.85,17.1,16.8,17,184707,0
2017-08-30,17.05,17.35,17.05,17.25,151853,0
2017-08-31,17.25,17.335,16.95,17,168250,0
2017-09-01,17.05,17.175,16.9,17.05,127147,0
2017-09-05,17,17.025,16.75,16.8,208744,0
2017-09-06,16.75,17,16.65,16.7,280510,0
2017-09-07,16.65,16.85,16.65,16.7,252782,0
2017-09-08,16.65,16.925,16.6,16.85,170724,0
2017-09-11,16.6,17.05,16.4,16.85,254371,0
2017-09-12,16.8,17,16.8,16.85,182084,0
2017-09-13,16.75,17.2,16.7,17.15,149260,0
2017-09-14,17.1,17.3,17.05,17.2,336494,0
2017-09-15,17,17.3,16.975,17.15,218061,0
2017-09-18,17.15,17.6,17.05,17.5,216914,0
2017-09-19,17.55,17.65,17.4,17.55,103398,0
2017-09-20,17.55,17.85,17.45,17.6,129254,0
2017-09-21,17.55,17.8,17.425,17.45,99498,0
2017-09-22,17.45,17.7,17.4,17.6,93409,0
2017-09-25,17.5,17.7,17.5,17.6,65199,0
2017-09-26,17.6,17.85,17.575,17.8,134917,0
2017-09-27,17.95,18,17.75,17.85,261841,0
2017-09-28,17.85,17.9,17.75,17.9,110476,0
2017-09-29,17.9,18.05,17.725,17.8,109976,0
2017-10-02,17.85,18.05,17.7,18,232979,0
2017-10-03,17.9,18.05,17.8,17.9,241935,0
2017-10-04,17.9,18.25,17.9,18,265268,0
2017-10-05,18,18.25,18,18.2,127992,0
2017-10-06,18.15,18.35,17.95,18,155650,0
2017-10-09,18.15,18.15,18.05,18.1,80394,0
2017-10-10,18.15,18.3,18.05,18.25,71996,0
2017-10-11,18.2,18.25,18.1,18.25,71132,0
2017-10-12,18.15,18.25,18,18.05,59095,0
2017-10-13,18.05,18.15,17.85,18.1,79455,0
2017-10-16,18.1,18.25,18.1,18.15,104845,0
2017-10-17,18.2,18.35,18.15,18.25,90533,0
2017-10-18,18.25,18.6,18.2,18.55,158829,0
2017-10-19,18.5,18.5,18.35,18.4,61228,0
2017-10-20,18.5,18.7,18.45,18.5,88516,0
2017-10-23,18.55,18.55,17.9,18,146927,0
2017-10-24,18.15,18.25,18,18.1,60389,0
2017-10-25,18.1,18.1,17.85,18,81719,0
2017-10-26,18.1,18.25,17.85,18,57701,0
2017-10-27,18.1,18.8,18.05,18.7,131517,0
2017-10-30,18.55,18.65,18.175,18.25,63916,0
2017-10-31,18.3,19.05,18.2,19,227034,0
2017-11-01,19.15,19.2,18.45,18.7,113270,0
2017-11-02,18.8,18.8,18.3,18.4,76404,0
2017-11-03,18.8,18.85,18.2,18.65,191893,0
2017-11-06,18.75,19,18.6,18.8,191038,0
2017-11-07,18.9,19.05,18.5,18.75,137225,0
2017-11-08,18.6,18.8,18.2,18.7,116772,0
2017-11-09,18.6,18.8,18.375,18.55,84881,0
2017-11-10,18.65,18.65,18.35,18.55,94027,0
