Date,Open,High,Low,Close,Volume,OpenInt
2013-06-26,13.318,13.334,13.318,13.318,328018,0
2013-06-27,13.318,13.34,13.318,13.318,106811,0
2013-06-28,13.318,13.34,13.318,13.318,117376,0
2013-07-01,13.334,13.334,13.328,13.328,4673,0
2013-07-02,13.34,13.34,13.328,13.328,4602,0
2013-07-03,13.34,13.34,13.318,13.328,6186,0
2013-07-05,13.353,13.353,13.318,13.34,14110,0
2013-07-08,13.34,13.34,13.318,13.328,59842,0
2013-07-09,13.328,13.328,13.318,13.318,12123,0
2013-07-10,13.328,13.334,13.318,13.318,4543,0
2013-07-11,13.318,13.328,13.318,13.318,17723,0
2013-07-12,13.318,13.328,13.318,13.318,5738,0
2013-07-15,13.318,13.328,13.318,13.318,10307,0
2013-07-16,13.318,13.328,13.318,13.318,14199,0
2013-07-17,13.318,13.328,13.318,13.318,29056,0
2013-07-18,13.318,13.318,13.303,13.318,71365,0
2013-07-19,13.328,13.328,13.328,13.328,3004,0
2013-07-22,13.318,13.328,13.318,13.318,10811,0
2013-07-23,13.328,13.565,13.328,13.512,49041,0
2013-07-24,13.565,13.584,13.334,13.519,55127,0
2013-07-25,13.452,13.459,13.318,13.318,60294,0
2013-07-26,13.318,13.328,13.318,13.318,23277,0
2013-07-29,13.318,13.328,13.318,13.318,422524,0
2013-07-30,13.318,13.334,13.318,13.318,94701,0
2013-07-31,13.334,13.384,13.318,13.34,51211,0
2013-08-01,13.34,13.384,13.318,13.353,30412,0
2013-08-02,13.484,13.551,13.34,13.353,99683,0
2013-08-05,13.384,13.442,13.328,13.384,72471,0
2013-08-06,13.318,13.452,13.318,13.365,96029,0
2013-08-07,13.392,13.392,13.318,13.318,55136,0
2013-08-08,13.318,13.347,13.318,13.318,13740,0
2013-08-09,13.318,13.328,13.212,13.303,101360,0
2013-08-12,13.277,13.277,13.084,13.178,46961,0
2013-08-13,13.241,13.241,12.938,13.1,95832,0
2013-08-14,13.318,13.484,13.252,13.303,84485,0
2013-08-15,13.238,13.238,12.96,12.972,66106,0
2013-08-16,12.912,12.995,12.609,12.64,48467,0
2013-08-19,12.486,12.739,12.486,12.705,82851,0
2013-08-20,12.631,12.631,12.302,12.309,50759,0
2013-08-21,12.285,12.516,11.498,11.686,73952,0
2013-08-22,11.416,11.98,11.416,11.617,31968,0
2013-08-23,11.698,11.828,11.517,11.673,21742,0
2013-08-26,11.956,12.051,11.574,11.597,29630,0
2013-08-27,11.478,11.719,11.433,11.633,16553,0
2013-08-28,11.463,11.82,11.406,11.587,31976,0
2013-08-29,11.937,11.991,11.471,11.597,30753,0
2013-08-30,11.54,11.897,11.511,11.648,49583,0
2013-09-03,11.706,11.973,11.7,11.808,15662,0
2013-09-04,11.855,12.038,11.613,12.038,8724,0
2013-09-05,11.978,12.367,11.582,11.797,15121,0
2013-09-06,11.75,11.988,11.714,11.865,17798,0
2013-09-09,11.991,11.991,11.478,11.747,32892,0
2013-09-10,11.728,11.902,11.728,11.758,13053,0
2013-09-11,11.928,12.392,11.639,11.914,35148,0
2013-09-12,11.865,11.932,11.409,11.491,73571,0
2013-09-13,11.491,11.662,11.485,11.574,58084,0
2013-09-16,11.656,11.714,11.46,11.618,69264,0
2013-09-17,11.618,11.688,11.561,11.561,37554,0
2013-09-18,11.669,11.775,11.272,11.721,40040,0
2013-09-19,11.618,11.946,11.618,11.932,22003,0
2013-09-20,11.75,11.894,11.588,11.888,30179,0
2013-09-23,11.782,11.877,11.721,11.721,23724,0
2013-09-24,11.894,11.932,11.618,11.743,29013,0
2013-09-25,11.831,11.96,11.758,11.816,33761,0
2013-09-26,12.111,12.111,11.858,11.953,35489,0
2013-09-27,12.125,12.125,11.753,11.885,52423,0
2013-09-30,11.831,12.055,11.823,12.04,8624,0
2013-10-01,11.669,11.902,11.669,11.851,23763,0
2013-10-02,11.946,11.953,11.734,11.858,14836,0
2013-10-03,11.988,11.988,11.517,11.688,29621,0
2013-10-04,11.828,12.081,11.819,12.074,33158,0
2013-10-07,11.983,12.062,11.758,11.823,34399,0
2013-10-08,11.76,11.84,11.493,11.534,76979,0
2013-10-09,11.5,11.783,11.321,11.5,179897,0
2013-10-10,11.561,11.634,11.491,11.588,38434,0
2013-10-11,11.532,11.721,11.525,11.557,32759,0
2013-10-14,11.599,11.697,11.486,11.59,56785,0
2013-10-15,11.59,11.692,11.519,11.658,37975,0
2013-10-16,11.679,11.78,11.658,11.76,29903,0
2013-10-17,11.746,11.899,11.731,11.813,49533,0
2013-10-18,11.836,11.868,11.709,11.772,26538,0
2013-10-21,11.783,11.923,11.783,11.828,21774,0
2013-10-22,11.828,12.081,11.828,11.906,53975,0
2013-10-23,11.906,12.233,11.836,12.155,59675,0
2013-10-24,12.155,12.256,11.951,12.214,85639,0
2013-10-25,12.168,12.256,12.09,12.256,49438,0
2013-10-28,12.177,12.596,12.177,12.229,34399,0
2013-10-29,12.521,12.521,12.264,12.264,26070,0
2013-10-30,12.264,12.577,12.085,12.202,34762,0
2013-10-31,12.658,12.658,12.09,12.09,31766,0
2013-11-01,12.31,12.31,12.09,12.285,21403,0
2013-11-04,12.433,12.475,12.367,12.427,17383,0
2013-11-05,12.256,12.276,12.098,12.264,29676,0
2013-11-06,12.269,12.601,12.269,12.318,40416,0
2013-11-07,12.318,12.564,12.29,12.29,18310,0
2013-11-08,12.269,12.394,12.269,12.394,10323,0
2013-11-11,12.29,12.461,12.269,12.453,7252,0
2013-11-12,12.29,12.445,12.038,12.038,35866,0
2013-11-13,11.916,12.163,11.916,11.958,22128,0
2013-11-14,11.976,12.005,11.711,11.747,36452,0
2013-11-15,11.774,11.963,11.774,11.934,24703,0
2013-11-18,11.941,12.044,11.838,11.911,38292,0
2013-11-19,11.843,11.871,11.742,11.865,73605,0
2013-11-20,11.858,11.858,11.672,11.718,70231,0
2013-11-21,11.877,11.966,11.686,11.851,40018,0
2013-11-22,11.851,11.925,11.694,11.734,35032,0
2013-11-25,11.711,11.756,11.409,11.511,130528,0
2013-11-26,11.511,11.621,11.448,11.596,101023,0
2013-11-27,11.659,11.747,11.542,11.6,52695,0
2013-11-29,11.68,11.68,11.527,11.59,30432,0
2013-12-02,11.534,11.686,11.46,11.506,42842,0
2013-12-03,11.506,11.596,11.432,11.478,90554,0
2013-12-04,11.478,11.551,11.335,11.472,57154,0
2013-12-05,11.493,11.527,11.301,11.391,73722,0
2013-12-06,11.35,11.519,11.35,11.464,86174,0
2013-12-09,11.415,11.464,11.415,11.464,36307,0
2013-12-10,11.46,11.6,11.44,11.519,104615,0
2013-12-11,11.534,11.653,11.519,11.564,39881,0
2013-12-12,11.597,11.656,11.588,11.625,38931,0
2013-12-13,11.611,11.724,11.603,11.684,78400,0
2013-12-16,11.76,11.814,11.656,11.663,130152,0
2013-12-17,11.67,11.784,11.656,11.684,34842,0
2013-12-18,11.684,11.806,11.618,11.739,54977,0
2013-12-19,11.814,11.814,11.656,11.677,52165,0
2013-12-20,11.684,11.76,11.625,11.724,110369,0
2013-12-23,11.69,11.877,11.684,11.814,146709,0
2013-12-24,11.83,12.045,11.76,11.806,37033,0
2013-12-26,11.888,11.966,11.78,11.857,79481,0
2013-12-27,11.882,11.882,11.697,11.806,113426,0
2013-12-30,11.746,11.83,11.708,11.83,129976,0
2013-12-31,11.76,11.842,11.703,11.792,138216,0
2014-01-02,11.792,11.888,11.792,11.87,42670,0
2014-01-03,11.739,11.841,11.739,11.841,42456,0
2014-01-06,11.784,11.948,11.784,11.91,13979,0
2014-01-07,11.966,12.168,11.798,11.919,81964,0
2014-01-08,11.948,11.966,11.888,11.902,44384,0
2014-01-09,11.996,11.996,11.814,11.94,25751,0
2014-01-10,11.984,12.117,11.966,12.117,30476,0
2014-01-13,12.138,12.234,12.059,12.234,23294,0
2014-01-14,12.326,12.406,12.168,12.202,24918,0
2014-01-15,12.229,12.241,12.09,12.234,35089,0
2014-01-16,12.253,12.395,12.067,12.105,50134,0
2014-01-17,12.158,12.158,12.074,12.085,27037,0
2014-01-21,12.074,12.185,12.053,12.112,99149,0
2014-01-22,12.112,12.212,12.112,12.19,36370,0
2014-01-23,12.253,12.253,12.158,12.198,31356,0
2014-01-24,12.105,12.19,12.007,12.112,56885,0
2014-01-27,12.099,12.238,11.986,11.986,34585,0
2014-01-28,11.968,12.061,11.92,12.061,65847,0
2014-01-29,12.016,12.025,11.963,11.992,48469,0
2014-01-30,12.061,12.149,12.007,12.105,21446,0
2014-01-31,12.007,12.33,12.007,12.275,46180,0
2014-02-03,12.275,12.275,12.025,12.061,17390,0
2014-02-04,12.205,12.342,12.198,12.336,39731,0
2014-02-05,12.295,12.308,12.198,12.283,27576,0
2014-02-06,12.434,12.434,12.231,12.289,20119,0
2014-02-07,12.323,12.421,12.323,12.367,31711,0
2014-02-10,12.429,12.479,12.031,12.198,81916,0
2014-02-11,12.275,12.373,12.219,12.359,48088,0
2014-02-12,12.404,12.486,12.308,12.464,40659,0
2014-02-13,12.387,12.614,12.34,12.614,70244,0
2014-02-14,12.644,12.644,12.57,12.644,37311,0
2014-02-18,12.729,12.851,12.547,12.851,122160,0
2014-02-19,12.828,12.916,12.729,12.851,32785,0
2014-02-20,12.851,12.856,12.66,12.688,30243,0
2014-02-21,12.744,12.819,12.721,12.744,23035,0
2014-02-24,12.688,12.834,12.652,12.721,32080,0
2014-02-25,12.8,12.8,12.576,12.622,19992,0
2014-02-26,12.64,12.64,12.464,12.596,28807,0
2014-02-27,12.644,12.765,12.563,12.688,39965,0
2014-02-28,12.764,12.886,12.764,12.834,24949,0
2014-03-03,12.688,12.851,12.688,12.811,30772,0
2014-03-04,12.949,12.968,12.864,12.864,40163,0
2014-03-05,12.924,13.017,12.756,12.916,37237,0
2014-03-06,13.011,13.011,12.721,12.801,38631,0
2014-03-07,12.8,12.8,12.729,12.75,39186,0
2014-03-10,12.773,12.863,12.713,12.843,23562,0
2014-03-11,12.855,12.863,12.756,12.851,30035,0
2014-03-12,12.764,12.828,12.713,12.744,27514,0
2014-03-13,12.801,12.812,12.701,12.738,20256,0
2014-03-14,12.681,12.774,12.639,12.687,32884,0
2014-03-17,12.639,12.707,12.532,12.696,44812,0
2014-03-18,12.644,12.871,12.644,12.865,41996,0
2014-03-19,12.918,12.951,12.738,12.738,37562,0
2014-03-20,12.774,12.834,12.738,12.812,34179,0
2014-03-21,12.787,12.82,12.614,12.66,55714,0
2014-03-24,12.629,12.668,12.532,12.606,33485,0
2014-03-25,12.668,12.738,12.595,12.651,42710,0
2014-03-26,12.707,12.765,12.66,12.744,34323,0
2014-03-27,12.738,12.78,12.701,12.707,22355,0
2014-03-28,12.78,12.852,12.738,12.852,11629,0
2014-03-31,12.852,12.951,12.801,12.926,61597,0
2014-04-01,12.877,12.926,12.834,12.877,24248,0
2014-04-02,12.852,12.918,12.794,12.828,92111,0
2014-04-03,12.756,12.969,12.756,12.942,67243,0
2014-04-04,12.894,12.963,12.894,12.918,64338,0
2014-04-07,12.942,12.969,12.918,12.951,31129,0
2014-04-08,13.034,13.056,12.963,13.056,18641,0
2014-04-09,13.154,13.205,13.147,13.205,32611,0
2014-04-10,13.197,13.234,13.161,13.181,13493,0
2014-04-11,13.197,13.362,13.161,13.281,56458,0
2014-04-14,13.288,13.388,13.097,13.153,40517,0
2014-04-15,13.106,13.241,13.054,13.081,17352,0
2014-04-16,13.112,13.261,13.066,13.205,107738,0
2014-04-17,13.246,13.273,13.161,13.241,49184,0
2014-04-21,13.288,13.311,13.241,13.246,76331,0
2014-04-22,13.281,13.296,13.234,13.254,22581,0
2014-04-23,13.212,13.38,13.212,13.38,53981,0
2014-04-24,13.416,13.448,13.397,13.397,32200,0
2014-04-25,13.356,13.475,13.356,13.455,59561,0
2014-04-28,13.461,13.576,13.461,13.525,58724,0
2014-04-29,13.48,13.586,13.48,13.546,91656,0
2014-04-30,13.546,13.569,13.503,13.518,56262,0
2014-05-01,13.518,13.554,13.511,13.533,27093,0
2014-05-02,13.539,13.554,13.525,13.554,17064,0
2014-05-05,13.488,13.533,13.442,13.511,9820,0
2014-05-06,13.433,13.546,13.433,13.539,16507,0
2014-05-07,13.503,13.623,13.488,13.623,43512,0
2014-05-08,13.554,13.678,13.416,13.448,88943,0
2014-05-09,13.525,13.554,13.488,13.539,25713,0
2014-05-12,13.554,13.631,13.424,13.469,48331,0
2014-05-13,13.448,13.496,13.448,13.496,28906,0
2014-05-14,13.488,13.593,13.488,13.546,53449,0
2014-05-15,13.511,13.624,13.511,13.569,43307,0
2014-05-16,13.554,13.624,13.554,13.569,20060,0
2014-05-19,13.632,13.632,13.518,13.518,27426,0
2014-05-20,13.648,13.648,13.495,13.511,25377,0
2014-05-21,13.648,13.648,13.474,13.495,38928,0
2014-05-22,13.546,13.624,13.503,13.525,33946,0
2014-05-23,13.576,13.618,13.546,13.611,17409,0
2014-05-27,13.56,13.648,13.56,13.594,16478,0
2014-05-28,13.56,13.779,13.554,13.773,23198,0
2014-05-29,13.839,13.897,13.731,13.855,25616,0
2014-05-30,13.885,13.905,13.812,13.812,14622,0
2014-06-02,13.88,13.897,13.832,13.849,17563,0
2014-06-03,13.839,13.897,13.832,13.88,16075,0
2014-06-04,13.913,13.932,13.864,13.89,28921,0
2014-06-05,13.89,14.093,13.839,14.08,33213,0
2014-06-06,14.212,14.212,14.061,14.093,11606,0
2014-06-09,14.163,14.163,13.98,14.021,24622,0
2014-06-10,13.98,13.987,13.897,13.98,20873,0
2014-06-11,13.955,14.061,13.955,14.054,20256,0
2014-06-12,14.042,14.163,14.042,14.163,31805,0
2014-06-13,14.144,14.144,14.006,14.07,12438,0
2014-06-16,14.006,14.006,13.847,13.847,17619,0
2014-06-17,13.847,13.889,13.702,13.702,39079,0
2014-06-18,13.783,13.788,13.707,13.753,40644,0
2014-06-19,13.753,13.794,13.682,13.716,65663,0
2014-06-20,13.753,13.753,13.652,13.753,64999,0
2014-06-23,13.746,13.753,13.707,13.737,33087,0
2014-06-24,13.694,13.753,13.675,13.675,76084,0
2014-06-25,13.628,13.688,13.52,13.652,159830,0
2014-06-26,13.652,13.666,13.607,13.645,48238,0
2014-06-27,13.707,13.81,13.666,13.788,75787,0
2014-06-30,13.81,13.824,13.778,13.802,31759,0
2014-07-01,13.88,13.919,13.83,13.919,24419,0
2014-07-02,13.884,13.889,13.83,13.854,25004,0
2014-07-03,13.889,13.926,13.817,13.889,19867,0
2014-07-07,13.904,13.931,13.889,13.896,26963,0
2014-07-08,13.889,13.889,13.824,13.824,18705,0
2014-07-09,13.824,13.854,13.81,13.81,25374,0
2014-07-10,13.753,13.854,13.753,13.817,30028,0
2014-07-11,13.871,13.979,13.83,13.954,34674,0
2014-07-14,13.889,14.267,13.889,14.18,60854,0
2014-07-15,14.151,14.202,14.123,14.144,34717,0
2014-07-16,14.202,14.377,14.131,14.252,50778,0
2014-07-17,14.311,14.318,13.96,14.041,78761,0
2014-07-18,14.047,14.122,14.005,14.011,34511,0
2014-07-21,14.041,14.085,13.967,13.967,28154,0
2014-07-22,14.047,14.068,13.967,14.019,54089,0
2014-07-23,13.96,14.135,13.96,14.105,53330,0
2014-07-24,14.143,14.172,13.967,14.011,60452,0
2014-07-25,14.078,14.092,13.929,13.953,52496,0
2014-07-28,14.011,14.032,13.945,13.96,26078,0
2014-07-29,13.99,14.032,13.967,13.984,16022,0
2014-07-30,14.047,14.085,13.936,13.967,30120,0
2014-07-31,13.976,13.99,13.867,13.99,43348,0
2014-08-01,14.053,14.053,13.867,13.953,29523,0
2014-08-04,13.929,14.026,13.91,13.967,23544,0
2014-08-05,13.998,14.019,13.886,13.916,60497,0
2014-08-06,13.96,13.96,13.835,13.835,24094,0
2014-08-07,13.91,13.91,13.828,13.859,10006,0
2014-08-08,13.916,13.923,13.893,13.923,9844,0
2014-08-11,14.032,14.06,13.936,14.06,27676,0
2014-08-12,14.092,14.122,14.026,14.112,62035,0
2014-08-13,14.163,14.163,14.105,14.156,16722,0
2014-08-14,14.238,14.238,14.135,14.208,21462,0
2014-08-15,14.274,14.312,14.252,14.297,14451,0
2014-08-18,14.319,14.319,14.231,14.274,15538,0
2014-08-19,14.319,14.347,14.252,14.319,21875,0
2014-08-20,14.386,14.386,14.326,14.363,17967,0
2014-08-21,14.423,14.423,14.29,14.386,42244,0
2014-08-22,14.386,14.386,14.224,14.297,27574,0
2014-08-25,14.26,14.386,14.214,14.319,27934,0
2014-08-26,14.379,14.379,14.208,14.334,45591,0
2014-08-27,14.423,14.423,14.39,14.398,45030,0
2014-08-28,14.414,14.436,14.26,14.353,44812,0
2014-08-29,14.429,14.429,14.353,14.398,39119,0
2014-09-02,14.436,14.442,14.371,14.414,28356,0
2014-09-03,14.458,14.458,14.353,14.436,16175,0
2014-09-04,14.458,14.458,14.379,14.379,39350,0
2014-09-05,14.429,14.45,14.371,14.45,20870,0
2014-09-08,14.442,14.466,14.423,14.458,18211,0
2014-09-09,14.536,14.536,14.423,14.442,30889,0
2014-09-10,14.429,14.489,14.39,14.39,45177,0
2014-09-11,14.436,14.459,14.371,14.436,35227,0
2014-09-12,14.512,14.512,14.17,14.23,20716,0
2014-09-15,14.312,14.312,14.141,14.149,34872,0
2014-09-16,14.207,14.296,14.178,14.26,27223,0
2014-09-17,14.334,14.483,14.252,14.334,70475,0
2014-09-18,14.398,14.398,14.141,14.141,42945,0
2014-09-19,14.127,14.222,14.127,14.178,17233,0
2014-09-22,14.222,14.353,14.17,14.222,13949,0
2014-09-23,14.23,14.267,14,14.065,25781,0
2014-09-24,14.155,14.193,14.109,14.178,27362,0
2014-09-25,14.17,14.178,13.994,13.994,41603,0
2014-09-26,14.057,14.17,14.037,14.17,9623,0
2014-09-29,14.051,14.193,14.051,14.161,19340,0
2014-09-30,14.104,14.155,14.037,14.09,24050,0
2014-10-01,14.045,14.161,14.045,14.119,32229,0
2014-10-02,14.178,14.193,13.86,13.903,54056,0
2014-10-03,14,14.045,13.912,13.963,29286,0
2014-10-06,14.082,14.186,14.051,14.119,21636,0
2014-10-07,13.994,14.109,13.926,14.109,29601,0
2014-10-08,14.09,14.193,14.016,14.155,30851,0
2014-10-09,14.161,14.212,14.134,14.2,24283,0
2014-10-10,14.082,14.09,13.903,13.994,36470,0
2014-10-13,14.051,14.074,13.869,14.008,12785,0
2014-10-14,13.963,14.037,13.888,13.94,20922,0
2014-10-15,13.617,13.807,13.266,13.703,100370,0
2014-10-16,13.467,14.085,13.467,14.002,19262,0
2014-10-17,14.047,14.158,13.816,13.926,45002,0
2014-10-20,13.934,14.068,13.854,14.018,24607,0
2014-10-21,14.136,14.158,13.973,14.123,16577,0
2014-10-22,14.226,14.294,14.085,14.271,22456,0
2014-10-23,14.309,14.441,14.294,14.413,27823,0
2014-10-24,14.403,14.413,14.286,14.403,28495,0
2014-10-27,14.384,14.421,14.286,14.421,23892,0
2014-10-28,14.421,14.481,14.294,14.33,38045,0
2014-10-29,14.396,14.396,14.217,14.352,16528,0
2014-10-30,14.369,14.465,14.249,14.36,11070,0
2014-10-31,14.396,14.53,14.316,14.413,38659,0
2014-11-03,14.481,14.562,14.396,14.562,27492,0
2014-11-04,14.536,14.562,14.474,14.562,23564,0
2014-11-05,14.517,14.583,14.465,14.57,27468,0
2014-11-06,14.465,14.545,14.465,14.53,6056,0
2014-11-07,14.488,14.536,14.434,14.524,14614,0
2014-11-10,14.545,14.59,14.494,14.57,21468,0
2014-11-11,14.598,14.598,14.441,14.562,39320,0
2014-11-12,14.517,14.536,14.421,14.524,17008,0
2014-11-13,14.53,14.637,14.517,14.591,22846,0
2014-11-14,14.591,14.591,14.321,14.481,61130,0
2014-11-17,14.494,14.494,14.329,14.389,22969,0
2014-11-18,14.456,14.481,14.35,14.481,26290,0
2014-11-19,14.545,14.545,14.448,14.488,30888,0
2014-11-20,14.517,14.517,14.358,14.488,57251,0
2014-11-21,14.488,14.599,14.402,14.402,28391,0
2014-11-24,14.433,14.473,14.395,14.402,18098,0
2014-11-25,14.428,14.488,14.42,14.473,27494,0
2014-11-26,14.488,14.583,14.412,14.503,50738,0
2014-11-28,14.562,14.65,14.395,14.428,33244,0
2014-12-01,14.35,14.517,14.35,14.456,15341,0
2014-12-02,14.42,14.488,14.343,14.412,30476,0
2014-12-03,14.448,14.51,14.343,14.503,28558,0
2014-12-04,14.517,14.524,14.321,14.321,48537,0
2014-12-05,14.329,14.503,14.275,14.321,42748,0
2014-12-08,14.376,14.428,14.172,14.188,27631,0
2014-12-09,14.141,14.254,14.141,14.254,12823,0
2014-12-10,14.261,14.367,14.231,14.284,27602,0
2014-12-11,14.307,14.586,14.275,14.556,23338,0
2014-12-12,14.677,14.677,14.483,14.602,24854,0
2014-12-15,14.593,14.593,14.45,14.504,23678,0
2014-12-16,14.421,14.421,14.269,14.269,20462,0
2014-12-17,14.23,14.434,14.23,14.275,15665,0
2014-12-18,14.368,14.368,14.213,14.223,25886,0
2014-12-19,14.141,14.315,14.072,14.201,48002,0
2014-12-22,14.141,14.359,14.141,14.213,18277,0
2014-12-23,14.126,14.293,14.072,14.23,48810,0
2014-12-24,14.284,14.368,14.171,14.298,18147,0
2014-12-26,14.359,14.441,14.284,14.344,7910,0
2014-12-29,14.307,14.441,14.133,14.187,23039,0
2014-12-30,14.284,14.284,14.103,14.162,43395,0
2014-12-31,14.103,14.213,14.103,14.108,56372,0
2015-01-02,14.108,14.275,14.095,14.223,26073,0
2015-01-05,14.261,14.261,14.103,14.23,28455,0
2015-01-06,14.261,14.344,14.223,14.261,28796,0
2015-01-07,14.384,14.441,14.095,14.403,30208,0
2015-01-08,14.403,14.49,14.368,14.466,26658,0
2015-01-09,14.512,14.512,14.475,14.49,6431,0
2015-01-12,14.547,14.586,14.413,14.475,18308,0
2015-01-13,14.441,14.547,14.403,14.547,24332,0
2015-01-14,14.496,14.518,14.396,14.45,29861,0
2015-01-15,14.533,14.573,14.383,14.421,31099,0
2015-01-16,14.496,14.627,14.458,14.627,15565,0
2015-01-20,14.579,14.633,14.458,14.548,18788,0
2015-01-21,14.594,14.611,14.466,14.548,37314,0
2015-01-22,14.587,14.655,14.45,14.633,19313,0
2015-01-23,14.611,14.655,14.496,14.573,19289,0
2015-01-26,14.646,14.677,14.627,14.655,12139,0
2015-01-27,14.557,14.747,14.557,14.733,23491,0
2015-01-28,14.845,14.94,14.747,14.776,44949,0
2015-01-29,14.884,15.074,14.834,14.907,52795,0
2015-01-30,14.94,15.007,14.725,14.733,70663,0
2015-02-02,14.826,14.94,14.776,14.932,33954,0
2015-02-03,14.973,15.089,14.892,14.982,23532,0
2015-02-04,14.992,15.181,14.992,15.143,23829,0
2015-02-05,15.205,15.205,15.121,15.172,37364,0
2015-02-06,15.172,15.22,15.089,15.152,47436,0
2015-02-09,15.121,15.235,15.082,15.121,26393,0
2015-02-10,15.159,15.159,14.973,15.129,17136,0
2015-02-11,15.121,15.159,14.973,15.089,38476,0
2015-02-12,15.156,15.21,15.11,15.193,17064,0
2015-02-13,15.186,15.193,15.049,15.049,28697,0
2015-02-17,15.094,15.163,14.861,14.861,17587,0
2015-02-18,14.778,15.101,14.778,15.094,29659,0
2015-02-19,15.094,15.239,15.04,15.101,27783,0
2015-02-20,15.178,15.239,15.11,15.125,23591,0
2015-02-23,15.163,15.338,15.134,15.286,22779,0
2015-02-24,15.261,15.294,15.163,15.254,53097,0
2015-02-25,15.27,15.27,15.056,15.056,51623,0
2015-02-26,15.148,15.193,14.935,14.957,24240,0
2015-02-27,14.986,15.085,14.962,15.04,13877,0
2015-03-02,15.11,15.178,15.009,15.101,19023,0
2015-03-03,15.117,15.117,15.056,15.11,8471,0
2015-03-04,15.134,15.134,15.017,15.049,11989,0
2015-03-05,15.07,15.125,15.07,15.078,7948,0
2015-03-06,15.07,15.07,14.802,14.828,11337,0
2015-03-09,14.894,15.002,14.828,14.855,16031,0
2015-03-10,14.694,14.95,14.694,14.847,18249,0
2015-03-11,14.886,14.886,14.762,14.795,20067,0
2015-03-12,14.898,14.974,14.875,14.906,24448,0
2015-03-13,14.931,14.968,14.915,14.968,8537,0
2015-03-16,14.993,15.092,14.955,15.047,12806,0
2015-03-17,15.001,15.084,14.838,14.883,35183,0
2015-03-18,14.891,15.014,14.766,14.993,18235,0
2015-03-19,15.001,15.021,14.922,15.021,8537,0
2015-03-20,15.021,15.077,14.993,15.077,34921,0
2015-03-23,14.922,15.168,14.922,15.163,36088,0
2015-03-24,15.177,15.2,14.993,15.008,25608,0
2015-03-25,15.084,15.084,14.898,14.968,34790,0
2015-03-26,15.038,15.047,14.983,15.001,23282,0
2015-03-27,15.132,15.132,14.906,15.014,13838,0
2015-03-30,15.021,15.139,15.008,15.116,13969,0
2015-03-31,15.139,15.147,14.993,15.062,25739,0
2015-04-01,15.116,15.116,15.008,15.008,11901,0
2015-04-02,14.983,15.021,14.883,15.008,22891,0
2015-04-06,15.038,15.108,14.96,15.084,32724,0
2015-04-07,15.108,15.132,15.055,15.116,11117,0
2015-04-08,15.139,15.261,15.077,15.209,18235,0
2015-04-09,15.266,15.266,15.057,15.103,16951,0
2015-04-10,15.135,15.226,15.119,15.205,23882,0
2015-04-13,15.226,15.226,15.095,15.103,32222,0
2015-04-14,15.087,15.141,15.087,15.135,8729,0
2015-04-15,15.172,15.235,15.15,15.213,15142,0
2015-04-16,15.259,15.259,15.181,15.235,9396,0
2015-04-17,15.25,15.25,15.126,15.126,17587,0
2015-04-20,15.159,15.197,15.024,15.112,41066,0
2015-04-21,15.126,15.213,15.072,15.103,20919,0
2015-04-22,15.119,15.235,15.119,15.181,17552,0
2015-04-23,15.292,15.392,15.259,15.299,41981,0
2015-04-24,15.33,15.444,15.189,15.444,18229,0
2015-04-27,15.461,15.57,15.307,15.33,24645,0
2015-04-28,15.351,15.424,15.181,15.226,25292,0
2015-04-29,15.259,15.299,15.065,15.159,20669,0
2015-04-30,15.165,15.165,15.024,15.049,24266,0
2015-05-01,15.087,15.22,15.065,15.213,8087,0
2015-05-04,15.197,15.197,15.017,15.15,16947,0
2015-05-05,15.172,15.172,15.079,15.103,13737,0
2015-05-06,15.165,15.181,15.079,15.159,15679,0
2015-05-07,15.181,15.22,15.126,15.15,9335,0
2015-05-08,15.266,15.274,15.065,15.072,28628,0
2015-05-11,15.095,15.274,15.095,15.189,30170,0
2015-05-12,15.079,15.15,14.884,15.057,37768,0
2015-05-13,15.197,15.259,15.119,15.165,17207,0
2015-05-14,15.232,15.32,15.138,15.32,11854,0
2015-05-15,15.381,15.476,15.271,15.348,20745,0
2015-05-18,15.348,15.389,15.303,15.328,8600,0
2015-05-19,15.303,15.312,15.185,15.185,21027,0
2015-05-20,15.255,15.421,15.146,15.154,20644,0
2015-05-21,15.185,15.328,15.154,15.239,19878,0
2015-05-22,15.263,15.271,15.209,15.271,12232,0
2015-05-26,15.348,15.348,15.263,15.288,17710,0
2015-05-27,15.32,15.341,15.09,15.32,24723,0
2015-05-28,15.341,15.443,15.32,15.413,14494,0
2015-05-29,15.443,15.443,15.2,15.348,11854,0
2015-06-01,15.356,15.443,15.303,15.328,14275,0
2015-06-02,15.348,15.348,15.185,15.192,22369,0
2015-06-03,15.209,15.312,15.209,15.232,8922,0
2015-06-04,15.138,15.271,15.138,15.209,17712,0
2015-06-05,15.239,15.516,15.154,15.5,29179,0
2015-06-08,15.429,15.523,15.32,15.5,62185,0
2015-06-09,15.484,15.569,15.443,15.536,36898,0
2015-06-10,15.688,15.688,15.536,15.536,25284,0
2015-06-11,15.795,15.795,15.433,15.694,54556,0
2015-06-12,15.703,15.81,15.694,15.779,32638,0
2015-06-15,15.638,15.787,15.424,15.657,19351,0
2015-06-16,15.615,15.638,15.314,15.401,25677,0
2015-06-17,15.322,15.322,15.147,15.257,22262,0
2015-06-18,15.273,15.445,15.226,15.234,12773,0
2015-06-19,15.306,15.306,15.044,15.061,26435,0
2015-06-22,15.132,15.241,15.061,15.218,14041,0
2015-06-23,15.306,15.306,15.076,15.186,10700,0
2015-06-24,15.298,15.375,15.028,15.099,27322,0
2015-06-25,15.273,15.273,14.972,15.011,15432,0
2015-06-26,15.132,15.21,14.711,14.935,57174,0
2015-06-29,14.728,14.816,14.435,14.435,34026,0
2015-06-30,14.428,14.679,14.355,14.679,42720,0
2015-07-01,14.877,14.877,14.563,14.584,10878,0
2015-07-02,14.744,14.774,14.529,14.563,17456,0
2015-07-06,14.435,14.618,14.238,14.563,34150,0
2015-07-07,14.618,14.774,14.571,14.744,23907,0
2015-07-08,14.688,14.728,14.388,14.728,14295,0
2015-07-09,14.935,14.935,14.545,14.671,19102,0
2015-07-10,14.696,14.766,14.584,14.728,28084,0
2015-07-13,14.766,14.925,14.648,14.648,10878,0
2015-07-14,14.753,14.753,14.563,14.634,9163,0
2015-07-15,14.634,14.711,14.514,14.679,25202,0
2015-07-16,14.821,14.821,14.587,14.708,23095,0
2015-07-17,14.692,14.796,14.692,14.787,11673,0
2015-07-20,14.762,14.883,14.724,14.875,15312,0
2015-07-21,14.762,14.859,14.756,14.804,8411,0
2015-07-22,14.837,14.922,14.756,14.796,20082,0
2015-07-23,14.852,14.859,14.796,14.859,14182,0
2015-07-24,14.891,15.019,14.77,14.83,19078,0
2015-07-27,14.762,14.962,14.558,14.63,28494,0
2015-07-28,14.54,14.605,14.395,14.423,71915,0
2015-07-29,14.461,14.461,14.128,14.239,78065,0
2015-07-30,14.311,14.375,14.104,14.276,38782,0
2015-07-31,14.276,14.461,14.27,14.454,34514,0
2015-08-03,14.413,14.478,14.342,14.423,15791,0
2015-08-04,14.403,14.478,14.383,14.423,11546,0
2015-08-05,14.461,14.486,14.349,14.349,27359,0
2015-08-06,14.367,14.375,14.165,14.239,16145,0
2015-08-07,14.367,14.375,14.254,14.334,15185,0
2015-08-10,14.318,14.375,14.318,14.367,20960,0
2015-08-11,14.357,14.423,14.334,14.383,23399,0
2015-08-12,14.375,14.383,14.212,14.326,39911,0
2015-08-13,14.392,14.506,14.29,14.491,26271,0
2015-08-14,14.451,14.483,14.4,14.419,5729,0
2015-08-17,14.387,14.419,14.29,14.306,23029,0
2015-08-18,14.306,14.371,14.273,14.371,16682,0
2015-08-19,14.392,14.392,14.194,14.242,8966,0
2015-08-20,14.281,14.281,13.856,13.887,45686,0
2015-08-21,13.856,13.856,13.784,13.816,22409,0
2015-08-24,13.615,13.664,12.548,13.172,54090,0
2015-08-25,13.656,13.743,13.432,13.648,34738,0
2015-08-26,13.823,13.986,13.615,13.904,45686,0
2015-08-27,14.054,14.321,13.856,13.977,34363,0
2015-08-28,14.062,14.202,14.062,14.089,22656,0
2015-08-31,14.178,14.234,13.752,13.807,11701,0
2015-09-01,13.743,13.874,13.743,13.778,6598,0
2015-09-02,13.874,13.994,13.784,13.784,13071,0
2015-09-03,13.856,13.856,13.743,13.743,7718,0
2015-09-04,13.695,13.848,13.695,13.799,5854,0
2015-09-08,13.831,13.895,13.68,13.807,18925,0
2015-09-09,13.799,13.807,13.656,13.68,26645,0
2015-09-10,13.731,13.82,13.731,13.766,9897,0
2015-09-11,13.731,13.813,13.66,13.677,15925,0
2015-09-14,13.739,13.795,13.699,13.757,17900,0
2015-09-15,13.705,13.836,13.652,13.836,10365,0
2015-09-16,13.766,13.885,13.722,13.885,11973,0
2015-09-17,13.926,14.032,13.836,13.942,15560,0
2015-09-18,13.934,14.08,13.934,14.023,14317,0
2015-09-21,14.023,14.122,14.023,14.041,2225,0
2015-09-22,14.032,14.071,13.934,13.999,30985,0
2015-09-23,14.017,14.097,13.999,14.053,9011,0
2015-09-24,14.088,14.146,13.942,14.146,26123,0
2015-09-25,14.138,14.153,14.041,14.112,15553,0
2015-09-28,14.097,14.097,13.91,13.95,14875,0
2015-09-29,13.901,14.146,13.901,13.975,35181,0
2015-09-30,14.168,14.168,13.918,13.975,13702,0
2015-10-01,13.934,13.975,13.885,13.918,7164,0
2015-10-02,13.892,14.032,13.863,13.901,20118,0
2015-10-05,13.934,14.08,13.892,14.061,11021,0
2015-10-06,14.105,14.105,13.901,14.053,10000,0
2015-10-07,14.032,14.194,14.032,14.061,19871,0
2015-10-08,14.061,14.168,13.958,14.168,13576,0
2015-10-09,14.16,14.16,13.992,14.017,3826,0
2015-10-12,14.017,14.178,14.017,14.122,11893,0
2015-10-13,14.122,14.122,14.053,14.071,4567,0
2015-10-14,14.061,14.146,14.061,14.131,11480,0
2015-10-15,14.207,14.213,14.173,14.213,10161,0
2015-10-16,14.255,14.305,14.191,14.305,14813,0
2015-10-19,14.297,14.361,14.297,14.346,4409,0
2015-10-20,14.38,14.509,14.38,14.509,8812,0
2015-10-21,14.549,14.549,14.428,14.54,17994,0
2015-10-22,14.655,14.697,14.646,14.68,17138,0
2015-10-23,14.655,14.655,14.477,14.509,9793,0
2015-10-26,14.486,14.533,14.361,14.443,8569,0
2015-10-27,14.393,14.435,14.37,14.41,8199,0
2015-10-28,14.393,14.459,14.346,14.435,12362,0
2015-10-29,14.486,14.549,14.338,14.38,30235,0
2015-10-30,14.329,14.493,14.329,14.346,16895,0
2015-11-02,14.329,14.574,14.289,14.574,10992,0
2015-11-03,14.549,14.558,14.279,14.346,15547,0
2015-11-04,14.346,14.393,14.346,14.346,5510,0
2015-11-05,14.346,14.4,14.263,14.338,26684,0
2015-11-06,14.279,14.279,14.134,14.207,17017,0
2015-11-09,14.223,14.223,13.978,14.051,12019,0
2015-11-10,13.953,14.151,13.953,14.043,14936,0
2015-11-11,14.027,14.163,13.921,13.961,11996,0
2015-11-12,13.94,13.94,13.8,13.8,6433,0
2015-11-13,13.784,13.89,13.702,13.707,17962,0
2015-11-16,13.678,13.77,13.637,13.726,28886,0
2015-11-17,13.707,13.76,13.627,13.654,14199,0
2015-11-18,13.637,13.778,13.554,13.76,13713,0
2015-11-19,13.694,13.752,13.685,13.685,16383,0
2015-11-20,13.685,13.76,13.685,13.743,15050,0
2015-11-23,13.707,13.784,13.602,13.778,22333,0
2015-11-24,13.735,13.735,13.472,13.662,25168,0
2015-11-25,13.694,13.808,13.379,13.76,54982,0
2015-11-27,13.859,13.859,13.678,13.77,16750,0
2015-11-30,13.76,13.816,13.678,13.752,22818,0
2015-12-01,13.702,13.841,13.702,13.841,9293,0
2015-12-02,13.816,13.85,13.592,13.637,46776,0
2015-12-03,13.611,13.77,13.579,13.579,29980,0
2015-12-04,13.602,13.707,13.602,13.702,26701,0
2015-12-07,13.637,13.685,13.521,13.554,10560,0
2015-12-08,13.457,13.619,13.449,13.585,17261,0
2015-12-09,13.495,13.592,13.477,13.477,42477,0
2015-12-10,13.441,13.554,13.248,13.387,40294,0
2015-12-11,13.271,13.349,13.181,13.181,30345,0
2015-12-14,13.058,13.235,13.012,13.134,41019,0
2015-12-15,13.257,13.349,13.148,13.243,31678,0
2015-12-16,13.226,13.504,13.226,13.504,22088,0
2015-12-17,13.607,13.607,13.345,13.516,43909,0
2015-12-18,13.567,13.588,13.345,13.445,38615,0
2015-12-21,13.407,13.559,13.407,13.534,16240,0
2015-12-22,13.481,13.616,13.481,13.575,42610,0
2015-12-23,13.567,13.833,13.567,13.806,47156,0
2015-12-24,13.741,13.907,13.676,13.907,14244,0
2015-12-28,13.907,13.973,13.66,13.79,19742,0
2015-12-29,13.741,13.94,13.699,13.883,65069,0
2015-12-30,13.777,13.876,13.758,13.783,54232,0
2015-12-31,13.723,13.898,13.723,13.867,32159,0
2016-01-04,13.768,13.833,13.666,13.768,23186,0
2016-01-05,13.783,14.007,13.777,13.876,21897,0
2016-01-06,13.806,13.907,13.798,13.85,4478,0
2016-01-07,13.741,13.824,13.676,13.699,22628,0
2016-01-08,13.683,13.714,13.633,13.683,13297,0
2016-01-11,13.667,13.687,13.467,13.474,14471,0
2016-01-12,13.459,13.5,13.36,13.374,24857,0
2016-01-13,13.399,13.474,13.258,13.282,25519,0
2016-01-14,13.341,13.379,13.171,13.278,20715,0
2016-01-15,13.104,13.185,12.793,12.876,24710,0
2016-01-19,12.927,12.96,12.82,12.834,31230,0
2016-01-20,12.736,12.748,12.004,12.289,57580,0
2016-01-21,12.198,12.535,12.165,12.433,51126,0
2016-01-22,12.474,12.793,12.474,12.757,23363,0
2016-01-25,12.743,12.743,12.591,12.668,22857,0
2016-01-26,12.727,12.849,12.6,12.775,31082,0
2016-01-27,12.757,12.868,12.708,12.767,21698,0
2016-01-28,12.843,12.976,12.833,12.886,38160,0
2016-01-29,12.976,13.095,12.956,13.052,26687,0
2016-02-01,13.06,13.195,13.013,13.195,16749,0
2016-02-02,13.104,13.104,12.968,13.052,9880,0
2016-02-03,13.178,13.178,13.052,13.122,37821,0
2016-02-04,13.246,13.246,13.131,13.195,18606,0
2016-02-05,13.231,13.231,13.069,13.093,23770,0
2016-02-08,13.02,13.02,12.679,12.679,17352,0
2016-02-09,12.643,12.643,12.543,12.573,19261,0
2016-02-10,12.543,12.726,12.543,12.616,14503,0
2016-02-11,12.57,12.57,12.415,12.415,12987,0
2016-02-12,12.494,12.517,12.419,12.51,5474,0
2016-02-16,12.502,12.728,12.359,12.679,30568,0
2016-02-17,12.707,12.817,12.707,12.764,13445,0
2016-02-18,12.764,12.918,12.74,12.918,17933,0
2016-02-19,12.909,12.933,12.698,12.933,22651,0
2016-02-22,12.976,13.08,12.879,12.918,14587,0
2016-02-23,12.976,13.044,12.884,13.014,17043,0
2016-02-24,12.994,13.023,12.859,13.014,32288,0
2016-02-25,13.095,13.122,12.931,13.115,31117,0
2016-02-26,13.162,13.207,13.153,13.194,30105,0
2016-02-29,13.207,13.297,13.084,13.233,17199,0
2016-03-01,13.233,13.374,13.233,13.374,5033,0
2016-03-02,13.242,13.453,13.242,13.391,25983,0
2016-03-03,13.416,13.519,13.398,13.508,4700,0
2016-03-04,13.461,13.629,13.461,13.545,9363,0
2016-03-07,13.501,13.629,13.28,13.571,32058,0
2016-03-08,13.585,13.587,13.344,13.476,16194,0
2016-03-09,13.545,13.545,13.306,13.469,16490,0
2016-03-10,13.453,13.585,13.374,13.391,35845,0
2016-03-11,13.461,13.602,13.461,13.579,6073,0
2016-03-14,13.612,13.612,13.584,13.602,7019,0
2016-03-15,13.592,13.639,13.592,13.629,7992,0
2016-03-16,13.629,13.757,13.562,13.73,18116,0
2016-03-17,13.779,13.906,13.779,13.906,10330,0
2016-03-18,13.931,14.094,13.846,13.975,25506,0
2016-03-21,13.956,14.009,13.803,13.873,20222,0
2016-03-22,13.882,13.935,13.803,13.888,27164,0
2016-03-23,13.836,13.914,13.771,13.771,27525,0
2016-03-24,13.803,13.803,13.707,13.726,18277,0
2016-03-28,13.744,13.803,13.651,13.676,26277,0
2016-03-29,13.717,13.812,13.717,13.761,17266,0
2016-03-30,13.846,13.947,13.762,13.923,24406,0
2016-03-31,13.923,14.103,13.846,14.103,42640,0
2016-04-01,14.05,14.103,13.913,14.086,26052,0
2016-04-04,14.13,14.153,14.034,14.103,23879,0
2016-04-05,14.094,14.165,13.906,14.026,26051,0
2016-04-06,14.026,14.146,13.985,14.087,18219,0
2016-04-07,14.137,14.281,13.931,14.009,30187,0
2016-04-08,14.18,14.212,14.05,14.187,29114,0
2016-04-11,14.24,14.24,14.034,14.092,24331,0
2016-04-12,14.212,14.212,14.057,14.192,14422,0
2016-04-13,14.212,14.521,14.121,14.299,43153,0
2016-04-14,14.354,14.656,14.223,14.58,21619,0
2016-04-15,14.562,14.562,14.313,14.397,23630,0
2016-04-18,14.459,14.459,14.397,14.441,45319,0
2016-04-19,14.416,14.499,14.397,14.416,16226,0
2016-04-20,14.425,14.459,14.338,14.373,37708,0
2016-04-21,14.451,14.451,14.276,14.319,13572,0
2016-04-22,14.416,14.416,14.373,14.41,12315,0
2016-04-25,14.459,14.459,14.382,14.397,16668,0
2016-04-26,14.425,14.656,14.425,14.656,46840,0
2016-04-27,14.647,14.838,14.606,14.814,26080,0
2016-04-28,14.906,15.026,14.822,14.847,57909,0
2016-04-29,14.967,14.994,14.744,14.804,20958,0
2016-05-02,14.83,14.916,14.705,14.906,22875,0
2016-05-03,14.847,14.896,14.683,14.894,9995,0
2016-05-04,14.847,14.916,14.84,14.916,7274,0
2016-05-05,14.916,14.916,14.838,14.838,14205,0
2016-05-06,14.855,14.916,14.855,14.872,33227,0
2016-05-09,14.916,14.96,14.734,14.734,12944,0
2016-05-10,14.881,14.914,14.717,14.717,30574,0
2016-05-11,14.753,14.753,14.527,14.606,17754,0
2016-05-12,14.689,14.793,14.522,14.636,44426,0
2016-05-13,14.627,14.636,14.435,14.61,30313,0
2016-05-16,14.514,14.697,14.514,14.619,23018,0
2016-05-17,14.619,14.697,14.498,14.516,14704,0
2016-05-18,14.575,14.74,14.419,14.556,12580,0
2016-05-19,14.53,14.592,14.254,14.48,44970,0
2016-05-20,14.453,14.571,14.315,14.419,24322,0
2016-05-23,14.49,14.61,14.466,14.541,25424,0
2016-05-24,14.601,14.74,14.567,14.627,25126,0
2016-05-25,14.636,14.811,14.636,14.801,19217,0
2016-05-26,14.922,15.054,14.627,14.964,19156,0
2016-05-27,14.951,15.072,14.836,14.993,18888,0
2016-05-31,14.984,15.14,14.984,15.088,16256,0
2016-06-01,15.114,15.114,14.888,15.084,18837,0
2016-06-02,15.14,15.337,15.044,15.326,21310,0
2016-06-03,15.348,15.627,15.348,15.627,24223,0
2016-06-06,15.774,15.878,15.651,15.748,32790,0
2016-06-07,15.74,15.765,15.389,15.506,22725,0
2016-06-08,15.453,15.585,15.426,15.497,17334,0
2016-06-09,15.603,15.652,15.443,15.652,23418,0
2016-06-10,15.636,16.035,15.485,15.905,78457,0
2016-06-13,15.774,15.975,15.693,15.828,21004,0
2016-06-14,15.783,15.983,15.594,15.897,24728,0
2016-06-15,15.992,15.992,15.74,15.823,27798,0
2016-06-16,15.788,15.861,15.702,15.761,33131,0
2016-06-17,15.737,16.27,15.737,15.987,32439,0
2016-06-20,16.023,16.201,15.54,15.797,29477,0
2016-06-21,15.997,15.997,15.605,15.823,26427,0
2016-06-22,15.866,15.947,15.569,15.63,41471,0
2016-06-23,15.849,15.893,15.516,15.587,29320,0
2016-06-24,15.455,15.751,15.455,15.578,36525,0
2016-06-27,15.605,15.823,15.314,15.49,25039,0
2016-06-28,15.761,15.865,15.516,15.728,35087,0
2016-06-29,15.964,15.964,15.339,15.41,51726,0
2016-06-30,15.473,15.613,15.419,15.516,26559,0
2016-07-01,15.597,15.751,15.49,15.529,13303,0
2016-07-05,15.569,15.743,15.533,15.642,23024,0
2016-07-06,15.54,15.647,15.516,15.54,29801,0
2016-07-07,15.499,15.697,15.395,15.427,35053,0
2016-07-08,15.427,15.639,15.402,15.621,27122,0
2016-07-11,15.663,15.797,15.577,15.613,30361,0
2016-07-12,15.692,15.692,15.49,15.549,36515,0
2016-07-13,15.569,15.613,15.499,15.605,44664,0
2016-07-14,15.609,15.766,15.502,15.757,46390,0
2016-07-15,15.74,15.757,15.449,15.564,42554,0
2016-07-18,15.659,15.688,15.564,15.651,28694,0
2016-07-19,15.617,15.698,15.463,15.535,44085,0
2016-07-20,15.601,15.719,15.544,15.617,52079,0
2016-07-21,15.679,15.679,15.529,15.642,43024,0
2016-07-22,15.583,15.748,15.574,15.706,35875,0
2016-07-25,15.766,15.766,15.544,15.688,40625,0
2016-07-26,15.659,15.706,15.651,15.698,14351,0
2016-07-27,15.766,15.846,15.642,15.846,38823,0
2016-07-28,15.9,15.908,15.748,15.908,33813,0
2016-07-29,15.82,16.004,15.758,15.979,38092,0
2016-08-01,15.954,15.954,15.785,15.863,42358,0
2016-08-02,15.688,15.757,15.601,15.626,93441,0
2016-08-03,15.626,15.698,15.592,15.634,28661,0
2016-08-04,15.642,15.756,15.592,15.609,43766,0
2016-08-05,15.642,15.724,15.535,15.564,45236,0
2016-08-08,15.651,15.656,15.486,15.493,24763,0
2016-08-09,15.511,15.609,15.511,15.583,24335,0
2016-08-10,15.634,15.714,15.554,15.698,38363,0
2016-08-11,15.693,15.8,15.654,15.8,13282,0
2016-08-12,15.836,15.912,15.737,15.869,21928,0
2016-08-15,15.869,15.914,15.816,15.914,12386,0
2016-08-16,15.879,15.879,15.638,15.781,37584,0
2016-08-17,15.71,15.735,15.568,15.596,33957,0
2016-08-18,15.577,15.703,15.577,15.703,9367,0
2016-08-19,15.612,15.703,15.596,15.693,11094,0
2016-08-22,15.763,15.844,15.71,15.844,14320,0
2016-08-23,15.888,15.951,15.888,15.905,17582,0
2016-08-24,15.951,15.951,15.869,15.905,40721,0
2016-08-25,15.923,16.011,15.869,15.905,59249,0
2016-08-26,15.905,16.039,15.816,15.816,26839,0
2016-08-29,15.826,15.986,15.816,15.986,12516,0
2016-08-30,15.888,15.969,15.859,15.905,33584,0
2016-08-31,15.898,15.943,15.772,15.905,30179,0
2016-09-01,15.879,15.943,15.781,15.861,14981,0
2016-09-02,15.861,16.003,15.852,15.905,21847,0
2016-09-06,16.039,16.119,16.039,16.094,34843,0
2016-09-07,16.163,16.163,16.076,16.156,20968,0
2016-09-08,16.094,16.163,16.057,16.119,20477,0
2016-09-09,16.094,16.094,15.844,15.869,105656,0
2016-09-12,15.888,16.137,15.826,16.137,28456,0
2016-09-13,15.995,16.001,15.772,15.869,32911,0
2016-09-14,15.852,16.067,15.719,15.737,14879,0
2016-09-15,15.805,15.822,15.561,15.698,32237,0
2016-09-16,15.724,15.736,15.463,15.633,29335,0
2016-09-19,15.678,15.767,15.668,15.688,20539,0
2016-09-20,15.767,15.767,15.571,15.633,19190,0
2016-09-21,15.651,15.698,15.508,15.688,38174,0
2016-09-22,15.74,15.894,15.733,15.805,56913,0
2016-09-23,15.894,15.894,15.688,15.767,35712,0
2016-09-26,15.74,15.813,15.551,15.658,29311,0
2016-09-27,15.706,15.796,15.641,15.748,23129,0
2016-09-28,15.767,15.867,15.703,15.813,20527,0
2016-09-29,15.875,15.875,15.678,15.805,38853,0
2016-09-30,15.767,15.884,15.74,15.859,16071,0
2016-10-03,15.858,15.881,15.722,15.805,14245,0
2016-10-04,15.796,15.866,15.561,15.74,57382,0
2016-10-05,15.848,15.848,15.599,15.698,24114,0
2016-10-06,15.668,15.707,15.516,15.561,36465,0
2016-10-07,15.561,15.668,15.416,15.482,15806,0
2016-10-10,15.516,15.684,15.463,15.533,31411,0
2016-10-11,15.434,15.46,15.327,15.327,21453,0
2016-10-12,15.373,15.444,15.284,15.434,23757,0
2016-10-13,15.358,15.52,15.358,15.52,18762,0
2016-10-14,15.547,15.547,15.412,15.52,11331,0
2016-10-17,15.478,15.52,15.368,15.368,13646,0
2016-10-18,15.377,15.531,15.358,15.468,27637,0
2016-10-19,15.439,15.439,15.368,15.404,26979,0
2016-10-20,15.404,15.407,15.179,15.179,19463,0
2016-10-21,15.269,15.357,15.221,15.249,17618,0
2016-10-24,15.296,15.348,15.221,15.339,42674,0
2016-10-25,15.313,15.421,15.296,15.397,19571,0
2016-10-26,15.397,15.421,15.213,15.358,24314,0
2016-10-27,15.358,15.358,14.923,14.943,66414,0
2016-10-28,14.868,15.16,14.868,15.131,23103,0
2016-10-31,15.131,15.131,14.943,15.061,22373,0
2016-11-01,15.095,15.095,14.812,14.878,14561,0
2016-11-02,14.797,14.797,14.471,14.616,61132,0
2016-11-03,14.679,14.698,14.317,14.515,35543,0
2016-11-04,14.541,14.642,14.499,14.589,12575,0
2016-11-07,14.66,14.764,14.625,14.724,12457,0
2016-11-08,14.65,14.816,14.625,14.707,46214,0
2016-11-09,14.481,14.742,14.389,14.742,43510,0
2016-11-10,14.571,14.803,14.122,14.398,74773,0
2016-11-11,14.353,14.416,14.263,14.317,21530,0
2016-11-14,14.317,14.325,14.018,14.154,31566,0
2016-11-15,14.162,14.488,14.107,14.298,51379,0
2016-11-16,14.372,14.515,14.28,14.28,28739,0
2016-11-17,14.412,14.53,14.259,14.275,29571,0
2016-11-18,14.21,14.412,14.176,14.349,44019,0
2016-11-21,14.358,14.575,14.339,14.393,58281,0
2016-11-22,14.449,14.606,14.43,14.583,36979,0
2016-11-23,14.505,14.714,14.505,14.641,9754,0
2016-11-25,14.633,14.816,14.633,14.81,3249,0
2016-11-28,14.826,14.869,14.742,14.842,35346,0
2016-11-29,14.842,14.909,14.778,14.888,37345,0
2016-11-30,14.851,15.016,14.752,14.979,51130,0
2016-12-01,14.896,14.896,14.616,14.623,32029,0
2016-12-02,14.633,14.861,14.623,14.678,36358,0
2016-12-05,14.659,14.846,14.614,14.633,35588,0
2016-12-06,14.633,14.879,14.614,14.879,47278,0
2016-12-07,14.851,14.938,14.779,14.925,25177,0
2016-12-08,14.869,14.881,14.742,14.807,36309,0
2016-12-09,14.869,14.888,14.587,14.688,79837,0
2016-12-12,14.633,14.826,14.488,14.807,68267,0
2016-12-13,14.807,14.869,14.659,14.842,28810,0
2016-12-14,14.851,14.896,14.606,14.642,32523,0
2016-12-15,14.61,14.84,14.591,14.645,50379,0
2016-12-16,14.645,14.774,14.637,14.674,19692,0
2016-12-19,14.693,14.858,14.693,14.748,24943,0
2016-12-20,14.729,14.84,14.602,14.84,38991,0
2016-12-21,14.756,14.904,14.692,14.885,42990,0
2016-12-22,14.848,14.904,14.72,14.84,72509,0
2016-12-23,14.748,14.904,14.535,14.748,65989,0
2016-12-27,14.738,14.832,14.654,14.729,53419,0
2016-12-28,14.637,14.72,14.582,14.619,49992,0
2016-12-29,14.738,14.774,14.535,14.637,120465,0
2016-12-30,14.654,14.748,14.62,14.729,47364,0
2017-01-03,14.84,14.873,14.774,14.866,48814,0
2017-01-04,14.876,15.053,14.876,15.053,46149,0
2017-01-05,15.043,15.134,14.96,15.08,35702,0
2017-01-06,15.005,15.199,15.005,15.182,39666,0
2017-01-09,15.097,15.236,15.066,15.097,45341,0
2017-01-10,15.107,15.173,14.943,14.943,67273,0
2017-01-11,14.894,15.023,14.876,14.969,90282,0
2017-01-12,14.928,15.059,14.908,15.059,22100,0
2017-01-13,15.002,15.059,14.957,15.029,23485,0
2017-01-17,15.113,15.234,15.039,15.161,44378,0
2017-01-18,15.123,15.273,15.085,15.273,43900,0
2017-01-19,15.244,15.244,15.049,15.085,23640,0
2017-01-20,15.059,15.103,15.029,15.039,26240,0
2017-01-23,15.049,15.188,15.01,15.188,34471,0
2017-01-24,15.132,15.262,15.132,15.215,37670,0
2017-01-25,15.206,15.244,15.132,15.234,79684,0
2017-01-26,15.253,15.308,15.206,15.273,48458,0
2017-01-27,15.263,15.318,15.263,15.308,29913,0
2017-01-30,15.384,15.384,15.196,15.196,106593,0
2017-01-31,15.327,15.601,15.327,15.514,44701,0
2017-02-01,15.459,15.681,15.416,15.652,56122,0
2017-02-02,15.671,15.755,15.57,15.661,55941,0
2017-02-03,15.72,15.765,15.581,15.652,39259,0
2017-02-06,15.711,15.822,15.626,15.644,38051,0
2017-02-07,15.644,15.701,15.56,15.57,36485,0
2017-02-08,15.599,15.729,15.55,15.599,90066,0
2017-02-09,15.589,15.671,15.589,15.617,42258,0
2017-02-10,15.617,15.711,15.57,15.711,58243,0
2017-02-13,15.737,15.822,15.654,15.72,46007,0
2017-02-14,15.691,15.72,15.57,15.652,48129,0
2017-02-15,15.691,15.774,15.495,15.671,78342,0
2017-02-16,15.715,15.882,15.624,15.828,15990,0
2017-02-17,15.809,15.873,15.743,15.873,32327,0
2017-02-21,15.931,15.951,15.837,15.864,42684,0
2017-02-22,15.882,15.951,15.837,15.855,15595,0
2017-02-23,15.892,16.058,15.856,15.902,30800,0
2017-02-24,15.941,15.995,15.828,15.931,34174,0
2017-02-27,16.014,16.127,15.86,16.072,58388,0
2017-02-28,16.109,16.146,15.971,16.109,49510,0
2017-03-01,16.118,16.184,16.082,16.082,51112,0
2017-03-02,16.127,16.174,16.014,16.062,103052,0
2017-03-03,16.127,16.127,16.053,16.053,21123,0
2017-03-06,16.062,16.104,15.828,15.882,17657,0
2017-03-07,15.986,15.986,15.873,15.921,20310,0
2017-03-08,15.951,15.96,15.837,15.921,39730,0
2017-03-09,15.892,15.951,15.706,15.706,36423,0
2017-03-10,15.78,15.828,15.574,15.818,17480,0
2017-03-13,15.902,15.902,15.63,15.63,23715,0
2017-03-14,15.554,15.742,15.554,15.621,23233,0
2017-03-15,15.686,15.892,15.63,15.789,29155,0
2017-03-16,15.747,15.957,15.71,15.737,11651,0
2017-03-17,15.842,15.957,15.715,15.813,18626,0
2017-03-20,15.917,15.966,15.789,15.852,10093,0
2017-03-21,15.937,15.966,15.794,15.888,24526,0
2017-03-22,15.927,15.927,15.729,15.775,34502,0
2017-03-23,15.823,15.917,15.823,15.869,21235,0
2017-03-24,15.966,15.983,15.809,15.975,12575,0
2017-03-27,15.957,15.957,15.821,15.842,17529,0
2017-03-28,15.888,16.05,15.888,15.937,23637,0
2017-03-29,16.031,16.031,15.833,15.947,31237,0
2017-03-30,15.937,16.098,15.915,16.07,33726,0
2017-03-31,15.983,16.619,15.983,16.619,39431,0
2017-04-03,16.571,16.571,16.144,16.316,52860,0
2017-04-04,16.401,16.401,16.249,16.32,16689,0
2017-04-05,16.466,16.524,16.154,16.154,23999,0
2017-04-06,16.316,16.343,16.107,16.144,19498,0
2017-04-07,16.221,16.343,16.183,16.212,19550,0
2017-04-10,16.306,16.485,16.306,16.42,26530,0
2017-04-11,16.534,16.534,16.401,16.485,30140,0
2017-04-12,16.577,16.605,16.5,16.519,26273,0
2017-04-13,16.663,16.682,16.587,16.587,20049,0
2017-04-17,16.711,16.786,16.577,16.749,31398,0
2017-04-18,16.769,16.894,16.711,16.769,29748,0
2017-04-19,16.912,17.054,16.759,16.778,30647,0
2017-04-20,16.815,16.815,16.722,16.763,33867,0
2017-04-21,16.769,16.874,16.7,16.792,37653,0
2017-04-24,16.987,16.987,16.778,16.825,36619,0
2017-04-25,16.902,16.959,16.787,16.825,36944,0
2017-04-26,16.902,16.967,16.663,16.815,56390,0
2017-04-27,16.912,17.188,16.815,17.188,29267,0
2017-04-28,17.141,17.141,16.912,17.141,35675,0
2017-05-01,17.084,17.198,16.967,17.045,37886,0
2017-05-02,17.111,17.169,17.045,17.111,28349,0
2017-05-03,17.169,17.246,16.769,16.815,46544,0
2017-05-04,16.796,16.883,16.759,16.759,31432,0
2017-05-05,16.805,17.007,16.769,16.921,31640,0
2017-05-08,16.977,17.188,16.769,16.883,47989,0
2017-05-09,16.967,17.141,16.883,16.893,19170,0
2017-05-10,16.959,17.131,16.825,17.017,23654,0
2017-05-11,17.064,17.064,16.778,16.805,67760,0
2017-05-12,16.825,16.873,16.788,16.873,28384,0
2017-05-15,16.921,16.921,16.643,16.778,53230,0
2017-05-16,16.805,16.835,16.701,16.749,37789,0
2017-05-17,16.663,16.7,16.49,16.624,42321,0
2017-05-18,16.639,16.735,16.629,16.716,28876,0
2017-05-19,16.697,16.832,16.697,16.822,16822,0
2017-05-22,16.802,16.985,16.755,16.909,18106,0
2017-05-23,17.015,17.034,16.822,17.005,45103,0
2017-05-24,16.957,17.063,16.948,17.015,15295,0
2017-05-25,17.12,17.12,16.919,16.957,52099,0
2017-05-26,17.015,17.034,16.919,16.975,36399,0
2017-05-30,16.995,17.084,16.841,17.025,15516,0
2017-05-31,17.015,17.055,16.956,16.985,28572,0
2017-06-01,16.965,17.11,16.965,17.11,32556,0
2017-06-02,17.341,17.536,17.083,17.536,69099,0
2017-06-05,17.421,17.486,17.166,17.457,83298,0
2017-06-06,17.496,17.747,17.015,17.149,58931,0
2017-06-07,17.256,17.429,17.14,17.15,53815,0
2017-06-08,17.256,17.34,17.073,17.073,78378,0
2017-06-09,17.13,17.438,16.975,17.256,70201,0
2017-06-12,17.438,17.592,17.101,17.466,79057,0
2017-06-13,17.466,17.796,17.351,17.727,74537,0
2017-06-14,17.786,18.19,17.671,18.152,35671,0
2017-06-15,18.051,18.107,17.69,17.778,53269,0
2017-06-16,18.078,18.107,17.778,17.778,32499,0
2017-06-19,18.107,18.107,17.812,17.812,22416,0
2017-06-20,18.107,18.107,17.622,17.622,31784,0
2017-06-21,17.808,17.915,17.429,17.429,24440,0
2017-06-22,17.632,17.699,17.33,17.33,49905,0
2017-06-23,17.42,17.835,17.42,17.593,21218,0
2017-06-26,17.729,17.925,17.496,17.536,33311,0
2017-06-27,17.672,17.719,17.526,17.719,26653,0
2017-06-28,17.934,17.973,17.632,17.646,24199,0
2017-06-29,17.934,17.934,17.38,17.536,37956,0
2017-06-30,17.759,17.845,17.476,17.564,45084,0
2017-07-03,18.031,18.061,17.69,17.69,10436,0
2017-07-05,17.961,17.961,17.69,17.788,19046,0
2017-07-06,17.845,17.98,17.69,17.699,35837,0
2017-07-07,17.788,17.825,17.564,17.642,14770,0
2017-07-10,17.845,17.932,17.594,17.768,41574,0
2017-07-11,17.915,17.934,17.622,17.835,66663,0
2017-07-12,17.951,17.983,17.759,17.759,40319,0
2017-07-13,18.105,18.105,17.806,18.067,38184,0
2017-07-14,18.252,18.252,18.026,18.125,41875,0
2017-07-17,18.203,18.448,17.971,18.448,28959,0
2017-07-18,18.076,18.324,17.811,18.028,72556,0
2017-07-19,17.968,17.978,17.773,17.921,49407,0
2017-07-20,17.998,17.998,17.911,17.998,17617,0
2017-07-21,18.058,18.058,17.861,17.978,26297,0
2017-07-24,17.998,18.076,17.871,17.93,46042,0
2017-07-25,17.948,18.012,17.793,17.851,22888,0
2017-07-26,17.911,18.048,17.861,17.948,31346,0
2017-07-27,18.028,18.058,17.938,17.973,30459,0
2017-07-28,18.028,18.082,17.861,17.888,12042,0
2017-07-31,17.921,18.076,17.763,18.067,34915,0
2017-08-01,18.008,18.203,18.008,18.145,40701,0
2017-08-02,18.165,18.4,18.036,18.4,30803,0
2017-08-03,18.4,18.4,17.94,18.076,32819,0
2017-08-04,18.135,18.36,17.998,18.008,39445,0
2017-08-07,18.095,18.213,18.095,18.095,17902,0
2017-08-08,18.203,18.389,17.998,18.38,12904,0
2017-08-09,18.39,18.39,18.104,18.38,30007,0
2017-08-10,18.246,18.316,17.694,17.694,43807,0
2017-08-11,17.714,17.815,17.586,17.665,26591,0
2017-08-14,17.803,18.138,17.763,17.921,41094,0
2017-08-15,18,18.208,18,18.05,22248,0
2017-08-16,18.138,18.335,18.03,18.33,24717,0
2017-08-17,18.385,18.385,18.108,18.227,26997,0
2017-08-18,18.088,18.088,17.872,18.088,41646,0
2017-08-21,18.069,18.246,17.923,18,14372,0
2017-08-22,17.96,18.178,17.96,18.01,13820,0
2017-08-23,18.01,18.286,18.01,18.198,23503,0
2017-08-24,18.207,18.395,18.01,18.237,29489,0
2017-08-25,18.276,18.395,18.098,18.098,13408,0
2017-08-28,18.246,18.365,17.902,17.96,26970,0
2017-08-29,18.079,18.223,17.882,18.079,26314,0
2017-08-30,18.04,18.533,18.04,18.256,49574,0
2017-08-31,18.454,18.454,18.276,18.365,17628,0
2017-09-01,18.473,18.473,18.405,18.434,6041,0
2017-09-05,18.463,18.523,18.345,18.434,17582,0
2017-09-06,18.533,18.533,18.434,18.473,15627,0
2017-09-07,18.533,18.621,18.444,18.621,29867,0
2017-09-08,18.681,18.69,18.553,18.621,18681,0
2017-09-11,18.691,18.769,18.602,18.769,37945,0
2017-09-12,18.789,19.252,18.739,18.888,36936,0
2017-09-13,18.937,19.036,18.641,18.78,15761,0
2017-09-14,18.287,18.334,17.323,17.572,373315,0
2017-09-15,17.542,17.818,17.403,17.79,91997,0
2017-09-18,17.79,17.91,17.79,17.9,78383,0
2017-09-19,17.89,17.979,17.84,17.959,68333,0
2017-09-20,17.969,18.029,17.91,18.029,42917,0
2017-09-21,18.029,18.029,17.8,18.019,13650,0
2017-09-22,18.029,18.158,17.837,17.949,35846,0
2017-09-25,18.039,18.088,17.721,17.989,30676,0
2017-09-26,17.91,18.098,17.741,17.889,34283,0
2017-09-27,17.89,18.148,17.601,17.681,29658,0
2017-09-28,17.79,17.969,17.512,17.81,42975,0
2017-09-29,17.88,17.88,17.631,17.85,57640,0
2017-10-02,17.89,17.89,17.734,17.84,58302,0
2017-10-03,17.86,17.88,17.72,17.88,21149,0
2017-10-04,17.939,17.939,17.77,17.89,18376,0
2017-10-05,18.009,18.009,17.79,17.929,41729,0
2017-10-06,18.039,18.228,17.772,17.81,58426,0
2017-10-09,17.929,17.969,17.82,17.84,25777,0
2017-10-10,17.999,18.137,17.8,17.84,24735,0
2017-10-11,17.959,17.959,17.78,17.84,36568,0
2017-10-12,17.96,17.987,17.82,17.98,21918,0
2017-10-13,17.95,18.21,17.8828,17.99,38000,0
2017-10-16,17.94,17.94,17.79,17.8953,42271,0
2017-10-17,18,18,17.75,17.87,33381,0
2017-10-18,17.95,17.95,17.62,17.75,34263,0
2017-10-19,17.75,17.75,17.61,17.68,29689,0
2017-10-20,17.58,17.67,17.46,17.58,40371,0
2017-10-23,17.69,17.69,17.4,17.44,45231,0
2017-10-24,17.51,17.51,17.31,17.41,38235,0
2017-10-25,17.45,17.54,17.2,17.34,45885,0
2017-10-26,17.44,17.46,17.2,17.2057,47329,0
2017-10-27,17.3,17.3,17.01,17.21,70604,0
2017-10-30,17.21,17.25,17.1,17.12,25592,0
2017-10-31,17.25,17.2501,16.95,17.09,67691,0
2017-11-01,17.09,17.14,17.09,17.14,41010,0
2017-11-02,17.25,17.25,17.11,17.13,26288,0
2017-11-03,17.15,17.3857,17.12,17.23,18906,0
2017-11-06,17.5,17.52,17.29,17.32,40471,0
2017-11-07,17.35,17.42,17.3,17.42,30955,0
2017-11-08,17.49,17.5,17.16,17.28,69979,0
2017-11-09,17.28,17.36,17.14,17.23,38745,0
2017-11-10,17.24,17.35,17.11,17.11,19965,0
