Date,Open,High,Low,Close,Volume,OpenInt
2013-06-27,9.887,11.188,9.774,10.261,1096937,0
2013-06-28,10.269,10.751,9.92,10.487,143489,0
2013-07-01,10.893,10.93,10.407,10.745,53479,0
2013-07-02,11.058,11.058,10.026,10.104,36718,0
2013-07-03,10.208,10.398,10.104,10.17,53335,0
2013-07-05,10.165,10.216,9.932,10.052,75466,0
2013-07-08,9.974,10.182,9.974,9.999,33349,0
2013-07-09,9.939,10.147,9.756,10.147,57222,0
2013-07-10,10.216,10.277,10.147,10.19,6459,0
2013-07-11,10.826,11.102,10.382,10.913,45199,0
2013-07-12,11.275,11.344,10.883,10.971,28143,0
2013-07-15,10.971,11.058,10.875,11.058,17485,0
2013-07-16,11.102,11.266,10.625,11.266,41613,0
2013-07-17,11.257,11.257,10.149,10.938,48451,0
2013-07-18,10.952,10.952,10.713,10.842,47965,0
2013-07-19,10.875,10.879,10.505,10.634,106836,0
2013-07-22,11.058,12.119,10.842,11.188,152134,0
2013-07-23,11.258,11.447,11.196,11.362,56577,0
2013-07-24,11.275,12.177,11.275,11.893,55357,0
2013-07-25,12.403,12.403,11.838,12.359,68744,0
2013-07-26,12.42,12.42,11.715,12.194,92041,0
2013-07-29,12.35,13.46,11.798,12.15,287638,0
2013-07-30,12.185,12.53,11.667,11.819,47114,0
2013-07-31,12.334,12.559,11.447,11.798,31470,0
2013-08-01,12.029,12.029,11.275,11.619,53771,0
2013-08-02,11.619,12.663,11.492,12.177,145264,0
2013-08-05,11.942,12.23,11.706,11.798,45835,0
2013-08-06,11.775,12.005,11.725,11.988,10276,0
2013-08-07,11.969,11.969,11.706,11.706,11815,0
2013-08-08,12.125,12.334,11.492,11.781,27362,0
2013-08-09,12.021,12.141,11.492,11.798,35755,0
2013-08-12,11.829,11.995,11.283,11.798,7224,0
2013-08-13,11.771,12.119,11.771,12.029,14063,0
2013-08-14,12.359,12.359,11.798,11.923,29248,0
2013-08-15,11.802,12.109,11.706,12.109,52132,0
2013-08-16,12.141,12.342,11.706,12.141,30611,0
2013-08-19,11.725,12.307,11.725,12.036,54369,0
2013-08-20,12.013,12.359,11.706,12.141,26628,0
2013-08-21,11.932,12.35,11.275,12.343,21984,0
2013-08-22,12.273,12.403,11.979,11.979,18602,0
2013-08-23,12.287,12.317,12.141,12.317,32609,0
2013-08-26,12.194,12.447,12.15,12.15,17244,0
2013-08-27,12.141,12.141,11.335,11.734,52425,0
2013-08-28,11.598,11.675,10.952,11.075,65122,0
2013-08-29,11.102,11.275,9.939,10.826,160579,0
2013-08-30,11.012,11.012,10.627,10.687,44808,0
2013-09-03,11.016,11.093,10.321,10.505,98418,0
2013-09-04,10.45,11.638,10.45,11.231,34010,0
2013-09-05,11.093,11.266,10.883,10.893,24320,0
2013-09-06,11.483,11.619,10.913,11.006,9857,0
2013-09-09,10.998,11.58,10.943,11.32,44099,0
2013-09-10,11.5,12.055,10.961,11.447,51511,0
2013-09-11,11.31,11.979,10.866,11.378,26058,0
2013-09-12,11.025,11.742,10.943,11.517,61985,0
2013-09-13,11.188,12.021,11.153,11.701,30469,0
2013-09-16,11.781,12.375,11.592,11.771,65537,0
2013-09-17,11.916,12.237,11.604,11.604,22037,0
2013-09-18,11.848,11.96,11.544,11.611,35694,0
2013-09-19,11.684,12.119,11.561,11.988,46240,0
2013-09-20,11.883,12.013,10.842,10.842,110326,0
2013-09-23,11.137,12.013,10.943,11.838,73640,0
2013-09-24,11.829,11.979,11.378,11.761,31014,0
2013-09-25,11.406,11.883,11.344,11.667,56727,0
2013-09-26,11.527,11.802,11.283,11.771,65824,0
2013-09-27,11.781,11.942,11.492,11.517,87629,0
2013-09-30,11.685,12.145,11.405,11.91,717848,0
2013-10-01,11.771,12.35,11.693,12.133,36665,0
2013-10-02,12.1,12.1,11.819,11.883,63531,0
2013-10-03,11.742,12.021,11.667,11.875,17870,0
2013-10-04,11.838,12.223,11.802,11.899,31131,0
2013-10-07,11.923,12.185,11.693,11.908,15219,0
2013-10-08,11.908,12.073,11.619,11.701,29402,0
2013-10-09,11.715,12.013,11.58,11.838,15105,0
2013-10-10,11.857,12.237,11.857,12.23,77020,0
2013-10-11,12.287,13.01,12.15,12.878,25824,0
2013-10-14,12.905,13.071,12.567,12.923,65490,0
2013-10-15,12.932,12.966,12.574,12.783,36091,0
2013-10-16,12.878,12.878,12.647,12.696,22714,0
2013-10-17,12.686,12.791,12.601,12.686,22860,0
2013-10-18,12.611,12.791,12.375,12.601,70683,0
2013-10-21,12.655,12.776,12.497,12.574,10145,0
2013-10-22,12.638,12.663,11.942,12.021,87052,0
2013-10-23,11.923,12.469,11.838,12.15,69871,0
2013-10-24,12.255,12.368,12.1,12.359,19601,0
2013-10-25,12.393,12.516,12.005,12.334,18218,0
2013-10-28,12.582,12.582,12.141,12.479,17756,0
2013-10-29,12.462,12.67,12.125,12.438,37472,0
2013-10-30,12.403,12.628,12.029,12.317,28824,0
2013-10-31,12.455,12.993,12.277,12.907,33889,0
2013-11-01,12.663,12.862,12.403,12.488,29287,0
2013-11-04,12.552,13.01,12.552,12.791,24443,0
2013-11-05,12.663,13.02,12.601,12.82,18565,0
2013-11-06,12.742,12.905,12.317,12.81,16026,0
2013-11-07,12.621,12.838,12.497,12.696,13374,0
2013-11-08,12.758,13.138,12.317,12.838,9591,0
2013-11-11,12.853,12.853,12.326,12.393,25482,0
2013-11-12,12.317,12.403,12.317,12.403,1962,0
2013-11-13,12.307,12.966,12.141,12.941,10723,0
2013-11-14,12.237,12.838,12.237,12.724,48542,0
2013-11-15,12.678,12.914,12.591,12.75,7379,0
2013-11-18,12.506,12.705,12.307,12.574,97312,0
2013-11-19,12.574,12.828,12.456,12.75,31707,0
2013-11-20,12.686,12.853,12.574,12.574,8185,0
2013-11-21,12.686,12.878,12.543,12.783,13000,0
2013-11-22,12.776,12.845,12.67,12.845,16143,0
2013-11-25,12.923,12.923,12.791,12.8,11572,0
2013-11-26,12.878,13.13,12.82,13.01,37355,0
2013-11-27,13.089,13.425,12.914,13.425,22253,0
2013-11-29,13.466,14.812,13.466,13.894,6519,0
2013-12-02,13.696,13.879,13.547,13.87,12928,0
2013-12-03,13.797,14.933,13.694,13.87,8127,0
2013-12-04,14.418,14.418,13.719,13.938,42570,0
2013-12-05,13.983,14.051,13.948,13.983,6178,0
2013-12-06,14.141,14.854,14.008,14.454,20977,0
2013-12-09,14.506,14.708,14.263,14.682,17738,0
2013-12-10,14.595,15.372,14.541,14.541,57612,0
2013-12-11,14.577,14.942,14.279,14.409,28653,0
2013-12-12,14.377,14.829,13.719,13.833,56417,0
2013-12-13,13.928,15.038,13.406,13.677,51382,0
2013-12-16,13.458,14.359,13.458,14.141,13276,0
2013-12-17,14.847,14.847,14.035,14.297,14990,0
2013-12-18,13.685,14.664,13.685,14.208,25174,0
2013-12-19,13.746,14.654,13.657,13.851,93632,0
2013-12-20,13.902,14.664,13.823,14.637,58553,0
2013-12-23,14.549,14.682,14.208,14.628,27699,0
2013-12-24,14.691,15.728,14.401,14.847,23170,0
2013-12-26,15.623,15.623,14.664,14.797,22772,0
2013-12-27,14.854,15.073,13.719,14.418,18771,0
2013-12-30,14.595,15.475,14.246,14.96,7895,0
2013-12-31,15.038,15.616,14.644,14.901,43600,0
2014-01-02,14.749,15.231,14.271,14.489,17574,0
2014-01-03,14.558,14.847,14.383,14.682,13498,0
2014-01-06,14.595,15.119,14.297,14.454,11277,0
2014-01-07,15.247,15.247,14.331,14.513,14095,0
2014-01-08,14.558,14.996,14.418,14.733,12067,0
2014-01-09,14.577,14.901,14.436,14.558,9631,0
2014-01-10,14.577,14.942,14.104,14.246,6961,0
2014-01-13,14.254,14.854,13.553,13.911,18410,0
2014-01-14,13.928,13.928,12.678,13.197,86987,0
2014-01-15,13.109,13.919,13.065,13.911,18537,0
2014-01-16,13.814,14.157,13.814,14.149,6750,0
2014-01-17,14.087,14.61,13.902,14.368,10754,0
2014-01-21,14.418,14.664,14.157,14.472,21775,0
2014-01-22,14.558,14.595,13.998,14.481,29753,0
2014-01-23,14.141,14.392,13.99,13.99,13276,0
2014-01-24,13.99,14.392,13.964,13.998,17394,0
2014-01-27,14.103,14.506,13.616,13.639,15219,0
2014-01-28,13.719,14.254,13.719,13.99,14420,0
2014-01-29,13.894,14.044,13.449,13.449,20827,0
2014-01-30,13.631,13.843,13.377,13.545,13847,0
2014-01-31,13.545,14.149,13.545,13.806,17278,0
2014-02-03,13.702,14.026,13.677,13.823,17584,0
2014-02-04,13.823,13.964,13.677,13.823,11842,0
2014-02-05,13.782,14.06,13.588,13.823,6221,0
2014-02-06,13.974,14.489,13.571,14.103,13325,0
2014-02-07,14.026,14.409,13.983,14.208,14332,0
2014-02-10,14.279,14.568,14.112,14.331,38571,0
2014-02-11,14.06,15.285,14.06,14.872,34243,0
2014-02-12,14.812,14.942,14.359,14.359,23849,0
2014-02-13,14.558,14.806,14.112,14.216,28081,0
2014-02-14,14.297,14.454,14.122,14.216,26507,0
2014-02-18,14.149,14.837,14.122,14.829,11903,0
2014-02-19,14.812,14.812,14.472,14.587,17797,0
2014-02-20,14.568,14.723,14.182,14.498,10585,0
2014-02-21,14.595,15.294,14.595,14.977,27449,0
2014-02-24,14.95,15.511,14.829,15.302,13342,0
2014-02-25,15.119,15.294,15.014,15.022,39910,0
2014-02-26,15.073,15.161,14.933,14.933,6145,0
2014-02-27,14.549,15.073,14.549,14.637,10847,0
2014-02-28,14.847,14.96,14.553,14.691,25903,0
2014-03-03,14.759,14.759,14.131,14.682,55950,0
2014-03-04,14.723,16.578,14.723,15.651,68894,0
2014-03-05,15.546,15.834,15.546,15.633,14205,0
2014-03-06,15.736,15.834,15.66,15.669,18518,0
2014-03-07,15.704,16.02,15.609,15.825,21089,0
2014-03-10,15.834,15.88,15.403,15.677,6867,0
2014-03-11,15.527,15.825,15.43,15.555,16789,0
2014-03-12,15.38,15.771,14.955,15.125,13957,0
2014-03-13,14.955,15.747,14.735,14.972,17864,0
2014-03-14,15.157,15.346,14.612,15.07,12532,0
2014-03-17,15.139,15.27,14.955,15.06,12465,0
2014-03-18,15.135,15.677,15.135,15.397,13567,0
2014-03-19,15.635,15.635,15.237,15.397,12115,0
2014-03-20,15.088,15.555,15.088,15.397,17623,0
2014-03-21,15.494,15.494,15.168,15.254,15563,0
2014-03-24,15.555,16.171,15.264,15.834,17908,0
2014-03-25,15.834,15.88,15.38,15.766,21452,0
2014-03-26,15.834,15.834,15.704,15.775,15004,0
2014-03-27,15.834,15.834,15.484,15.57,23541,0
2014-03-28,15.59,15.642,15.195,15.43,13609,0
2014-03-31,15.448,16.276,15.273,16.09,53245,0
2014-04-01,15.89,16.107,15.89,16.107,11053,0
2014-04-02,16.107,16.276,15.968,16.098,17379,0
2014-04-03,16.171,16.188,15.923,16.02,7829,0
2014-04-04,16.02,16.057,15.834,15.977,10415,0
2014-04-07,15.968,16.028,15.448,15.58,27761,0
2014-04-08,15.669,16.02,15.413,15.413,26550,0
2014-04-09,15.537,15.827,15.537,15.608,31292,0
2014-04-10,15.537,15.66,15.245,15.333,13214,0
2014-04-11,15.157,15.527,15.139,15.176,13599,0
2014-04-14,15.264,15.351,15.176,15.195,32985,0
2014-04-15,15.139,15.139,14.507,15.043,21128,0
2014-04-16,15.157,15.22,15.131,15.185,33560,0
2014-04-17,15.195,15.22,15.052,15.147,17039,0
2014-04-21,15.195,15.195,14.726,14.841,44843,0
2014-04-22,14.947,15.616,14.947,15.59,41963,0
2014-04-23,15.616,15.616,15.282,15.466,9480,0
2014-04-24,15.475,15.616,15.342,15.494,6225,0
2014-04-25,15.421,15.598,15.351,15.389,9459,0
2014-04-28,15.3,15.608,15.282,15.342,16993,0
2014-04-29,15.457,15.537,15.307,15.38,15669,0
2014-04-30,15.36,15.527,15.291,15.307,17740,0
2014-05-01,15.38,15.519,14.964,15.212,23134,0
2014-05-02,15.195,15.36,15.001,15.185,21777,0
2014-05-05,15.027,15.22,14.832,15.027,25788,0
2014-05-06,14.743,15.195,14.743,14.743,30296,0
2014-05-07,14.71,15.06,14.694,14.71,17696,0
2014-05-08,14.8,15.01,14.542,14.685,24145,0
2014-05-09,14.665,14.968,14.392,14.597,21927,0
2014-05-12,14.78,15.147,14.78,14.955,39658,0
2014-05-13,14.569,15.389,14.569,15.06,22923,0
2014-05-14,14.685,15.342,14.405,14.454,53355,0
2014-05-15,14.454,14.913,13.795,14.8,54744,0
2014-05-16,14.79,15.052,14.603,15.01,16919,0
2014-05-19,15.737,15.737,14.832,14.938,17932,0
2014-05-20,15.57,15.722,14.409,15.237,53379,0
2014-05-21,15.66,15.747,15.228,15.351,12871,0
2014-05-22,15.389,15.562,15.116,15.3,24386,0
2014-05-23,15.273,15.695,15.01,15.598,8709,0
2014-05-27,15.397,16.31,15.397,16.098,43610,0
2014-05-28,15.353,16.09,15.353,15.747,7133,0
2014-05-29,15.66,15.825,15.439,15.57,9805,0
2014-05-30,15.669,15.834,15.185,15.316,14286,0
2014-06-02,15.66,15.89,15.282,15.562,42265,0
2014-06-03,15.555,15.834,15.098,15.562,24274,0
2014-06-04,15.264,15.714,14.922,15.237,55123,0
2014-06-05,15.389,15.494,14.851,15.147,18846,0
2014-06-06,15.264,16.111,15.264,16.038,52541,0
2014-06-09,17.543,17.543,16.057,16.267,31715,0
2014-06-10,16.144,16.575,15.728,16.285,61039,0
2014-06-11,16.709,16.709,16.008,16.152,23315,0
2014-06-12,16.518,16.518,15.336,15.585,49329,0
2014-06-13,16.217,16.217,15.294,15.497,15786,0
2014-06-16,15.718,15.718,14.807,15.391,31734,0
2014-06-17,15.302,15.743,14.857,15.497,22519,0
2014-06-18,15.673,15.673,15.035,15.363,12465,0
2014-06-19,15.664,15.664,15.071,15.566,20268,0
2014-06-20,15.603,15.642,15.125,15.149,74544,0
2014-06-23,15.247,15.551,15.197,15.541,10611,0
2014-06-24,15.407,15.514,15.168,15.168,15887,0
2014-06-25,15.099,15.363,15.099,15.23,10601,0
2014-06-26,15.23,15.575,15.23,15.363,9524,0
2014-06-27,15.23,15.451,15.061,15.451,214738,0
2014-06-30,15.497,15.497,15.089,15.237,12503,0
2014-07-01,15.407,15.407,15.187,15.222,16357,0
2014-07-02,15.461,15.478,15.319,15.391,47317,0
2014-07-03,15.488,15.488,15.23,15.391,6063,0
2014-07-07,15.133,15.391,15.071,15.08,11704,0
2014-07-08,15.052,15.197,14.628,14.673,31033,0
2014-07-09,14.807,14.832,14.61,14.742,15400,0
2014-07-10,14.479,14.832,14.381,14.61,14987,0
2014-07-11,14.61,14.861,14.61,14.654,20007,0
2014-07-14,14.779,14.832,14.576,14.823,18048,0
2014-07-15,14.799,14.832,14.654,14.717,7928,0
2014-07-16,14.823,14.823,14.388,14.708,21401,0
2014-07-17,14.602,14.734,14.388,14.388,17419,0
2014-07-18,14.388,14.857,14.388,14.857,14300,0
2014-07-21,14.504,15.035,14.504,14.922,14241,0
2014-07-22,14.982,15.213,14.964,15.052,46699,0
2014-07-23,14.866,15.478,14.742,14.77,1075709,0
2014-07-24,14.832,15.14,14.742,15.002,33654,0
2014-07-25,14.905,14.905,14.521,14.557,10185,0
2014-07-28,14.433,14.654,14.388,14.488,14005,0
2014-07-29,14.637,14.815,14.388,14.388,11377,0
2014-07-30,14.576,14.654,14.406,14.644,11382,0
2014-07-31,14.488,14.789,14.258,14.274,21926,0
2014-08-01,14.345,14.345,14.168,14.23,15755,0
2014-08-04,14.168,14.701,14.168,14.442,18418,0
2014-08-05,14.433,14.61,14.176,14.388,11851,0
2014-08-06,14.3,14.687,14.258,14.637,12574,0
2014-08-07,14.618,14.832,14.008,14.336,22761,0
2014-08-08,14.388,14.388,14.176,14.274,11845,0
2014-08-11,14.374,14.602,14.3,14.511,17005,0
2014-08-12,14.442,14.479,14.061,14.23,14831,0
2014-08-13,14.036,14.62,14.036,14.461,14446,0
2014-08-14,14.876,14.876,14.282,14.602,66575,0
2014-08-15,14.345,14.77,14.036,14.53,33593,0
2014-08-18,14.602,14.725,14.355,14.692,31274,0
2014-08-19,14.071,14.789,14.071,14.779,134355,0
2014-08-20,14.673,14.789,14.061,14.77,6941,0
2014-08-21,14.521,14.779,14.406,14.717,21500,0
2014-08-22,14.717,14.807,14.567,14.602,4295,0
2014-08-25,14.61,14.823,14.442,14.644,14102,0
2014-08-26,14.76,14.876,14.618,14.742,35824,0
2014-08-27,14.701,14.807,14.442,14.504,12439,0
2014-08-28,14.511,14.701,14.433,14.504,12202,0
2014-08-29,14.398,14.701,14.095,14.202,50068,0
2014-09-02,14.309,14.309,13.841,13.919,58682,0
2014-09-03,14.008,14.16,13.505,13.505,25421,0
2014-09-04,13.505,13.784,13.505,13.663,18164,0
2014-09-05,13.601,13.841,13.061,13.742,36382,0
2014-09-08,13.812,14.374,13.78,14.374,17205,0
2014-09-09,14.265,14.388,13.983,14.089,23328,0
2014-09-10,13.973,14.49,13.607,13.884,17263,0
2014-09-11,13.607,13.954,13.382,13.856,36783,0
2014-09-12,13.937,13.937,13.214,13.446,37834,0
2014-09-15,13.214,13.437,13.116,13.427,35554,0
2014-09-16,13.382,13.49,13.169,13.392,28101,0
2014-09-17,13.552,13.731,13.402,13.632,42868,0
2014-09-18,13.705,13.829,13.41,13.427,19676,0
2014-09-19,13.418,13.418,12.937,13.188,43176,0
2014-09-22,13.294,13.294,12.812,12.937,31795,0
2014-09-23,12.802,12.802,12.268,12.481,43282,0
2014-09-24,12.43,12.597,12.044,12.579,51705,0
2014-09-25,12.743,12.743,12.286,12.463,64522,0
2014-09-26,12.463,12.695,12.402,12.579,25149,0
2014-09-29,12.49,13.314,12.044,12.373,51595,0
2014-09-30,12.323,12.34,12.044,12.151,47309,0
2014-10-01,11.624,12.259,11.127,11.974,99083,0
2014-10-02,11.895,12.259,11.877,12.17,51925,0
2014-10-03,12.197,12.822,12.197,12.626,38821,0
2014-10-06,12.724,13.739,12.357,12.411,16813,0
2014-10-07,12.448,12.546,12.384,12.49,19172,0
2014-10-08,12.555,12.946,12.357,12.597,24681,0
2014-10-09,12.626,12.635,12.294,12.366,22805,0
2014-10-10,12.357,12.669,12.357,12.383,17017,0
2014-10-13,12.579,12.785,12.304,12.481,26144,0
2014-10-14,12.471,12.759,12.026,12.206,36865,0
2014-10-15,12.579,12.92,11.599,12.499,44441,0
2014-10-16,12.276,12.945,12.276,12.695,25740,0
2014-10-17,12.671,12.92,12.671,12.714,17432,0
2014-10-20,12.695,13.16,12.448,12.678,24529,0
2014-10-21,12.49,12.705,12.357,12.546,38676,0
2014-10-22,12.519,12.751,12.402,12.546,26602,0
2014-10-23,12.587,13.366,12.268,12.626,13347,0
2014-10-24,12.579,12.669,12.402,12.607,25418,0
2014-10-27,12.626,12.626,12.421,12.528,7730,0
2014-10-28,12.357,12.914,11.624,12.841,34943,0
2014-10-29,12.456,12.875,12.331,12.555,130680,0
2014-10-30,12.225,12.733,12.225,12.654,29360,0
2014-10-31,12.901,13.329,12.151,13.32,23787,0
2014-11-03,13.382,13.382,13.124,13.169,12032,0
2014-11-04,13.098,13.382,13.09,13.23,6653,0
2014-11-05,13.32,13.519,13.098,13.456,12304,0
2014-11-06,13.427,14.114,13.169,14.016,19575,0
2014-11-07,13.947,14.196,13.412,14.053,29336,0
2014-11-10,13.973,14.284,13.918,14.196,25491,0
2014-11-11,14.143,14.338,13.659,13.749,32613,0
2014-11-12,13.767,13.937,13.514,13.937,13903,0
2014-11-13,13.937,14.294,13.402,13.49,24313,0
2014-11-14,13.463,13.669,13.427,13.427,10896,0
2014-11-17,13.427,13.437,13.151,13.151,18790,0
2014-11-18,13.141,13.348,12.733,13.267,134498,0
2014-11-19,13.366,13.382,12.793,12.955,15937,0
2014-11-20,12.831,13.338,12.661,13.16,27692,0
2014-11-21,13.294,13.32,12.751,12.857,17963,0
2014-11-24,12.848,12.982,12.841,12.973,19954,0
2014-11-25,13.019,13.019,12.892,12.964,19482,0
2014-11-26,12.937,12.99,12.848,12.99,10407,0
2014-11-28,12.812,12.99,12.802,12.802,14708,0
2014-12-01,12.785,12.785,11.974,12.249,46419,0
2014-12-02,11.778,12.654,11.778,12.509,46714,0
2014-12-03,12.471,12.49,12.206,12.421,9233,0
2014-12-04,12.01,12.225,12.001,12.161,25926,0
2014-12-05,12.099,12.357,12.054,12.357,12700,0
2014-12-08,12.402,12.555,12.163,12.383,28272,0
2014-12-09,12.421,12.644,12.402,12.481,16585,0
2014-12-10,12.401,12.771,12.068,12.706,22953,0
2014-12-11,12.707,13.129,12.707,12.914,9008,0
2014-12-12,12.771,12.843,12.706,12.706,19110,0
2014-12-15,12.726,12.805,12.67,12.745,24892,0
2014-12-16,12.824,13.177,12.796,13.113,26283,0
2014-12-17,13.048,13.49,12.869,13.436,35172,0
2014-12-18,13.5,13.5,13.211,13.49,16142,0
2014-12-19,13.455,13.5,13.228,13.436,59051,0
2014-12-22,13.5,13.626,13.373,13.608,17645,0
2014-12-23,13.626,13.903,13.599,13.869,11296,0
2014-12-24,13.769,13.941,13.642,13.822,14649,0
2014-12-26,13.751,13.941,13.5,13.832,11248,0
2014-12-29,13.455,13.922,13.455,13.769,17169,0
2014-12-30,13.49,14.183,13.49,14.092,19237,0
2014-12-31,14.131,14.131,13.913,14.084,19229,0
2015-01-02,14.04,14.04,13.445,13.599,11676,0
2015-01-05,13.68,13.698,13.365,13.436,36265,0
2015-01-06,13.293,13.741,13.147,13.382,28890,0
2015-01-07,13.5,13.5,13.077,13.426,14483,0
2015-01-08,13.689,13.689,13.121,13.418,17482,0
2015-01-09,13.391,13.733,12.969,13.66,17665,0
2015-01-12,13.472,13.813,13.086,13.336,22026,0
2015-01-13,13.49,13.49,12.687,13.014,22846,0
2015-01-14,12.815,13.147,12.762,13.147,22998,0
2015-01-15,13.589,13.869,12.861,12.932,16923,0
2015-01-16,12.886,13.5,12.886,13.121,10836,0
2015-01-20,12.815,13.302,12.815,12.861,13734,0
2015-01-21,13.765,13.765,12.778,12.82,16844,0
2015-01-22,13.048,13.509,12.778,12.932,10438,0
2015-01-23,12.871,12.995,12.538,12.542,27419,0
2015-01-26,12.598,12.754,12.41,12.509,33179,0
2015-01-27,12.509,12.687,12.331,12.372,57923,0
2015-01-28,12.331,13.167,12.331,13.157,107917,0
2015-01-29,12.726,12.726,12.158,12.697,40659,0
2015-01-30,12.528,13.176,12.528,12.687,115766,0
2015-02-02,12.871,13.068,11.7,12.598,32586,0
2015-02-03,12.598,13.373,12.509,13.293,33221,0
2015-02-04,13.137,13.346,12.716,12.716,27065,0
2015-02-05,12.618,13.031,12.618,12.886,9125,0
2015-02-06,12.959,13.275,12.67,12.796,37235,0
2015-02-09,12.663,13.077,12.663,12.824,9068,0
2015-02-10,12.986,13.162,12.678,12.886,7092,0
2015-02-11,12.905,12.905,12.598,12.598,7487,0
2015-02-12,12.627,12.843,12.598,12.778,14261,0
2015-02-13,12.726,13.288,12.509,13.167,35091,0
2015-02-17,12.854,13.137,12.815,13.022,2878,0
2015-02-18,12.735,12.861,12.608,12.735,8472,0
2015-02-19,12.697,12.787,12.608,12.636,4501,0
2015-02-20,12.716,12.932,12.598,12.618,10179,0
2015-02-23,12.618,12.716,12.598,12.655,64670,0
2015-02-24,12.716,12.941,12.655,12.687,5926,0
2015-02-25,12.754,12.923,12.556,12.663,11411,0
2015-02-26,12.895,12.895,12.646,12.646,12186,0
2015-02-27,12.646,12.762,12.556,12.571,16495,0
2015-03-02,12.663,12.762,12.509,12.678,26334,0
2015-03-03,12.58,12.716,12.538,12.571,8447,0
2015-03-04,12.463,12.771,11.806,12.556,10334,0
2015-03-05,12.663,13.411,12.448,12.463,6557,0
2015-03-06,12.339,12.448,12.078,12.105,19335,0
2015-03-09,12.167,12.509,11.881,12.275,13445,0
2015-03-10,12.194,12.331,12.04,12.213,23780,0
2015-03-11,12.412,12.474,12.085,12.104,14318,0
2015-03-12,12.458,12.465,12.313,12.45,12225,0
2015-03-13,12.483,12.711,12.257,12.465,175444,0
2015-03-16,12.465,13.075,12.285,12.848,35352,0
2015-03-17,12.574,12.876,12.574,12.811,22688,0
2015-03-18,12.801,12.893,12.801,12.867,5506,0
2015-03-19,12.801,12.893,12.659,12.683,22909,0
2015-03-20,12.73,13.185,12.702,13.056,50222,0
2015-03-23,12.938,13.066,12.883,13.003,9031,0
2015-03-24,13.075,13.438,12.993,13.266,11454,0
2015-03-25,13.256,13.303,13.012,13.094,19272,0
2015-03-26,12.792,13.029,12.702,12.757,48350,0
2015-03-27,12.811,13.029,12.711,12.893,20705,0
2015-03-30,13.012,13.175,12.683,12.947,13767,0
2015-03-31,12.801,13.156,12.73,12.938,26543,0
2015-04-01,13.166,13.166,12.876,13.094,17733,0
2015-04-02,13.021,13.275,12.867,13.121,25000,0
2015-04-06,13.247,13.483,13.136,13.483,36344,0
2015-04-07,13.474,13.62,13.365,13.584,22691,0
2015-04-08,13.62,13.62,13.483,13.528,22357,0
2015-04-09,13.512,13.612,13.256,13.512,16074,0
2015-04-10,13.503,13.602,13.403,13.464,15198,0
2015-04-13,13.52,13.612,13.438,13.483,9913,0
2015-04-14,13.564,13.574,13.185,13.419,17623,0
2015-04-15,13.555,13.62,13.303,13.574,112731,0
2015-04-16,13.684,14.201,13.674,14.148,27339,0
2015-04-17,14.038,14.129,13.784,13.919,23019,0
2015-04-20,14.281,14.528,14.048,14.409,9286,0
2015-04-21,14.409,14.654,14.409,14.491,6374,0
2015-04-22,14.437,14.491,13.948,14.038,11185,0
2015-04-23,13.938,14.148,13.702,14.056,17292,0
2015-04-24,14.038,14.082,13.802,14.082,6939,0
2015-04-27,13.983,14.073,13.838,13.919,16191,0
2015-04-28,13.865,14.608,13.846,14.446,19823,0
2015-04-29,14.172,14.491,14.138,14.346,10243,0
2015-04-30,14.273,14.446,14.073,14.156,27203,0
2015-05-01,14.201,14.218,13.719,13.938,14318,0
2015-05-04,13.855,14.228,13.828,14.082,11564,0
2015-05-05,13.955,14.21,13.738,13.955,27093,0
2015-05-06,14.138,14.138,13.875,14.038,12375,0
2015-05-07,13.892,14.337,13.892,14.238,13199,0
2015-05-08,13.702,14.446,13.664,13.674,28085,0
2015-05-11,13.128,13.474,12.767,13.085,42512,0
2015-05-12,12.993,13.307,12.84,13.237,28703,0
2015-05-13,12.947,13.075,12.848,12.857,33701,0
2015-05-14,12.83,12.867,12.602,12.711,67845,0
2015-05-15,12.64,12.711,12.167,12.213,50462,0
2015-05-18,12.285,12.493,11.549,12.213,53712,0
2015-05-19,12.077,12.104,11.811,12.057,57161,0
2015-05-20,12.185,12.185,11.994,12.147,17292,0
2015-05-21,11.903,12.194,11.868,12.094,39098,0
2015-05-22,12.013,12.185,11.887,12.085,28854,0
2015-05-26,11.987,12.239,11.811,11.994,37832,0
2015-05-27,11.977,12.104,11.83,11.859,29186,0
2015-05-28,12.104,12.104,11.849,11.849,53163,0
2015-05-29,11.811,11.895,11.796,11.802,47468,0
2015-06-01,12.077,12.077,11.522,11.612,61016,0
2015-06-02,11.612,11.849,11.604,11.759,44218,0
2015-06-03,11.63,11.987,11.62,11.787,72578,0
2015-06-04,11.83,11.949,11.596,11.912,58922,0
2015-06-05,11.949,12.114,11.796,11.895,22578,0
2015-06-08,11.977,12.038,11.71,11.895,26102,0
2015-06-09,11.977,12.094,11.596,11.749,24872,0
2015-06-10,11.803,12.007,11.73,11.831,35542,0
2015-06-11,11.744,11.969,11.744,11.888,18999,0
2015-06-12,11.914,11.95,11.803,11.821,27933,0
2015-06-15,11.73,11.997,11.511,11.84,30988,0
2015-06-16,11.779,11.997,11.703,11.941,23896,0
2015-06-17,11.86,12.007,11.739,11.932,44736,0
2015-06-18,11.812,11.96,11.779,11.86,27279,0
2015-06-19,11.869,12.932,11.779,12.822,86636,0
2015-06-22,12.692,12.968,12.692,12.802,31751,0
2015-06-23,12.749,12.822,12.721,12.802,19108,0
2015-06-24,12.702,12.822,12.702,12.812,30770,0
2015-06-25,12.767,13.132,12.711,12.978,31206,0
2015-06-26,13.04,13.38,13.015,13.29,829701,0
2015-06-29,13.343,13.435,12.996,13.015,27933,0
2015-06-30,13.015,13.17,12.745,12.885,23215,0
2015-07-01,13.664,13.664,13.079,13.115,14840,0
2015-07-02,13.04,13.107,12.299,12.299,22586,0
2015-07-06,12.141,12.564,11.53,11.72,92093,0
2015-07-07,11.703,11.96,11.511,11.739,29679,0
2015-07-08,11.96,11.96,11.502,11.759,21713,0
2015-07-09,11.759,11.95,11.594,11.803,15494,0
2015-07-10,11.932,12.088,11.576,11.896,25751,0
2015-07-13,12.228,12.228,11.668,11.979,14511,0
2015-07-14,11.888,12.425,11.538,11.739,34376,0
2015-07-15,11.84,11.896,11.475,11.896,38633,0
2015-07-16,11.85,12.218,11.73,11.888,20076,0
2015-07-17,11.869,11.914,11.566,11.779,23569,0
2015-07-20,11.658,12.462,11.209,11.236,87401,0
2015-07-21,11.255,11.492,10.936,11.051,39061,0
2015-07-22,11.061,11.136,10.786,11.108,16804,0
2015-07-23,11.108,11.108,10.768,10.843,23350,0
2015-07-24,10.796,11.09,10.503,10.512,41900,0
2015-07-27,10.54,10.723,10.266,10.613,15930,0
2015-07-28,10.843,11.051,9.916,10.843,40482,0
2015-07-29,10.943,11.199,10.907,11.061,47355,0
2015-07-30,10.936,11.31,10.936,11.272,14621,0
2015-07-31,11.355,11.42,11.18,11.3,8620,0
2015-08-03,11.364,12.08,11.31,12.08,31176,0
2015-08-04,12.041,12.757,11.749,12.015,13966,0
2015-08-05,12.032,12.199,12.032,12.125,16587,0
2015-08-06,12.363,12.363,12.051,12.161,11739,0
2015-08-07,12.639,12.73,12.353,12.629,12003,0
2015-08-10,12.649,12.767,12.611,12.749,29352,0
2015-08-11,12.683,12.692,12.438,12.438,27599,0
2015-08-12,12.621,12.776,11.914,12.447,18442,0
2015-08-13,12.234,12.447,12.108,12.28,7965,0
2015-08-14,12.319,12.353,11.922,12.28,13749,0
2015-08-17,12.649,12.649,11.638,11.796,15494,0
2015-08-18,11.888,12.564,11.455,12.141,57940,0
2015-08-19,12.041,12.37,11.611,11.703,14730,0
2015-08-20,11.888,11.96,11.576,11.71,17240,0
2015-08-21,11.812,11.905,11.027,11.136,83582,0
2015-08-24,10.998,10.998,10.091,10.758,56062,0
2015-08-25,10.998,11.09,10.494,10.595,36990,0
2015-08-26,11.007,11.09,10.274,10.566,13203,0
2015-08-27,10.512,10.959,10.439,10.859,21713,0
2015-08-28,10.833,10.878,10.657,10.657,10038,0
2015-08-31,10.816,10.998,10.348,10.786,39937,0
2015-09-01,10.65,10.989,10.318,10.365,28369,0
2015-09-02,10.466,10.843,10.457,10.632,25314,0
2015-09-03,10.826,10.926,10.605,10.676,6002,0
2015-09-04,10.715,10.723,10.695,10.723,2508,0
2015-09-08,10.833,10.969,10.081,10.522,36444,0
2015-09-09,10.494,11.086,10.326,10.651,21379,0
2015-09-10,10.54,11.096,10.281,10.42,26472,0
2015-09-11,10.4,10.503,10.077,10.503,8637,0
2015-09-14,10.465,10.606,10.447,10.606,4211,0
2015-09-15,10.531,10.606,10.346,10.596,6803,0
2015-09-16,10.606,10.668,10.512,10.596,6911,0
2015-09-17,10.725,10.735,10.522,10.553,20263,0
2015-09-18,10.512,10.606,10.382,10.382,65972,0
2015-09-21,10.596,10.596,10.196,10.234,7989,0
2015-09-22,10.196,10.465,10.05,10.086,29153,0
2015-09-23,9.4364,10.373,9.4364,10.171,19437,0
2015-09-24,10.011,10.316,9.798,10.316,83529,0
2015-09-25,10.103,10.281,9.939,10.011,5721,0
2015-09-28,10.373,10.373,9.725,9.827,35074,0
2015-09-29,10.171,10.171,9.817,9.854,7340,0
2015-09-30,10.122,10.281,9.817,10.011,68563,0
2015-10-01,10.05,10.308,10.05,10.205,29800,0
2015-10-02,9.909,10.253,9.909,10.151,27749,0
2015-10-05,10.298,10.548,10.298,10.465,12731,0
2015-10-06,10.484,10.484,10.122,10.346,12416,0
2015-10-07,10.4,10.651,10.05,10.171,32822,0
2015-10-08,9.957,10.447,9.957,10.132,23430,0
2015-10-09,10.214,10.557,10.142,10.316,25806,0
2015-10-12,10.336,10.596,9.948,10.576,60627,0
2015-10-13,10.42,10.77,10.355,10.531,12741,0
2015-10-14,10.623,10.725,10.355,10.548,7773,0
2015-10-15,10.576,10.744,10.281,10.567,62625,0
2015-10-16,10.651,10.862,10.373,10.651,14144,0
2015-10-19,10.717,10.735,10.567,10.697,5398,0
2015-10-20,10.642,10.697,10.142,10.382,31998,0
2015-10-21,10.429,10.651,10.382,10.651,23322,0
2015-10-22,10.697,10.735,10.642,10.735,5721,0
2015-10-23,10.633,10.955,10.484,10.659,16412,0
2015-10-26,10.651,10.938,10.651,10.735,3996,0
2015-10-27,10.651,11.169,10.651,10.697,44594,0
2015-10-28,10.789,10.931,10.659,10.668,80656,0
2015-10-29,10.651,10.974,10.42,10.872,31203,0
2015-10-30,10.955,10.955,10.214,10.281,16196,0
2015-11-02,10.772,10.936,10.289,10.735,13602,0
2015-11-03,10.576,10.789,10.281,10.651,20623,0
2015-11-04,10.688,10.974,10.373,10.945,10820,0
2015-11-05,10.931,11.299,10.77,11.289,23215,0
2015-11-06,11.114,11.549,10.872,11.096,15872,0
2015-11-09,11.013,11.48,10.606,10.974,21698,0
2015-11-10,10.642,10.931,10.642,10.779,2809,0
2015-11-11,10.77,10.862,10.484,10.707,11445,0
2015-11-12,10.752,10.837,10.596,10.809,35308,0
2015-11-13,10.688,10.974,10.668,10.688,8313,0
2015-11-16,10.678,10.809,10.606,10.678,14036,0
2015-11-17,10.828,10.828,10.633,10.789,4858,0
2015-11-18,10.725,10.789,10.659,10.744,2483,0
2015-11-19,10.77,10.945,10.707,10.891,66836,0
2015-11-20,10.752,10.891,10.752,10.881,4211,0
2015-11-23,10.931,11.066,10.891,11.066,34877,0
2015-11-24,11.327,11.327,10.881,11.178,8529,0
2015-11-25,11.106,11.355,11.096,11.114,19004,0
2015-11-27,11.169,11.855,10.993,11.207,17600,0
2015-11-30,11.299,11.994,11.207,11.919,24726,0
2015-12-01,11.894,12.004,11.807,11.966,5641,0
2015-12-02,11.901,12.021,11.807,11.928,2325,0
2015-12-03,11.966,11.994,11.799,11.799,20289,0
2015-12-04,11.783,11.874,11.613,11.632,70181,0
2015-12-07,11.714,11.835,11.047,11.372,8853,0
2015-12-08,11.372,11.484,11.066,11.372,7287,0
2015-12-09,11.504,11.504,11.045,11.157,6201,0
2015-12-10,11.149,11.224,10.999,11.073,15930,0
2015-12-11,11.045,11.112,10.916,11.083,33894,0
2015-12-14,10.774,11.083,10.661,10.793,26068,0
2015-12-15,10.823,11.029,10.755,10.97,15290,0
2015-12-16,10.926,11.13,10.774,10.936,9943,0
2015-12-17,10.886,11.083,10.877,11.009,7592,0
2015-12-18,10.755,10.886,10.288,10.644,45333,0
2015-12-21,10.608,10.793,10.279,10.774,27372,0
2015-12-22,10.652,10.671,10.27,10.504,65732,0
2015-12-23,10.523,11.054,10.475,10.858,47258,0
2015-12-24,10.886,11.224,10.728,10.951,14497,0
2015-12-28,11.103,11.205,10.99,11.054,19203,0
2015-12-29,11.13,11.205,10.849,10.97,24573,0
2015-12-30,10.774,11.224,10.774,11.029,16477,0
2015-12-31,11.073,11.186,10.661,11.121,64648,0
2016-01-04,10.803,11.224,10.803,11.224,226248,0
2016-01-05,11.224,11.224,10.98,11.181,6952,0
2016-01-06,11.073,11.224,10.7,10.906,28714,0
2016-01-07,10.803,11.037,10.307,10.363,93430,0
2016-01-08,10.485,10.7,10.363,10.429,13762,0
2016-01-11,10.578,11.083,10.288,10.456,36276,0
2016-01-12,10.671,10.671,10.288,10.297,8418,0
2016-01-13,10.288,10.307,10.046,10.119,11605,0
2016-01-14,10.055,10.307,9.708,10.232,14317,0
2016-01-15,10.017,10.212,9.858,10.109,8143,0
2016-01-19,10.065,10.065,9.625,9.634,8127,0
2016-01-20,9.4939,9.643,9.2033,9.504,13556,0
2016-01-21,9.484,10.026,9.2216,9.539,18695,0
2016-01-22,9.661,10.101,9.661,9.979,8516,0
2016-01-25,9.961,10.531,9.53,9.811,11926,0
2016-01-26,9.747,10.185,9.68,10.168,17762,0
2016-01-27,10.109,10.194,9.791,9.816,8419,0
2016-01-28,9.894,9.894,9.4004,9.754,25889,0
2016-01-29,9.858,10.4,9.4642,10.074,21725,0
2016-02-01,9.904,10.288,9.841,10.232,15110,0
2016-02-02,10.129,10.728,9.988,9.988,22298,0
2016-02-03,10.007,10.307,9.821,10.212,9877,0
2016-02-04,10.065,10.475,9.943,9.943,2088,0
2016-02-05,9.997,10.279,9.997,10.251,1283,0
2016-02-08,10.017,10.242,9.866,10.212,10192,0
2016-02-09,9.934,10.185,9.821,10.185,15740,0
2016-02-10,10.091,10.288,10.091,10.168,3639,0
2016-02-11,10.091,10.279,10.009,10.139,2567,0
2016-02-12,10.288,10.288,9.754,9.997,13410,0
2016-02-16,10.074,10.199,9.997,10.109,1322,0
2016-02-17,9.97,10.194,9.4275,9.961,2197,0
2016-02-18,10.119,10.251,10.055,10.082,2099,0
2016-02-19,10.259,10.259,9.943,9.953,4995,0
2016-02-22,10.091,10.261,9.924,10.194,10224,0
2016-02-23,10.158,10.27,9.943,10.046,3820,0
2016-02-24,10.119,10.261,10.036,10.232,6922,0
2016-02-25,10.109,10.652,10.082,10.335,12365,0
2016-02-26,10.316,10.372,10.247,10.316,14287,0
2016-02-29,10.316,10.382,10.212,10.212,11157,0
2016-03-01,10.335,11.019,10.316,11.019,80447,0
2016-03-02,10.851,11.364,10.803,11.215,10765,0
2016-03-03,11.254,12.025,11.103,11.103,14073,0
2016-03-04,10.96,11.13,10.212,10.392,12358,0
2016-03-07,11.029,11.029,9.876,9.997,25954,0
2016-03-08,10.087,10.325,10.055,10.065,6360,0
2016-03-09,10.31,10.386,9.965,10.201,5170,0
2016-03-10,10.3,10.451,10.046,10.371,13201,0
2016-03-11,10.414,10.708,10.404,10.708,2136,0
2016-03-14,10.708,10.726,10.432,10.584,36929,0
2016-03-15,10.528,10.802,10.414,10.622,10329,0
2016-03-16,10.718,10.792,10.504,10.622,8573,0
2016-03-17,10.668,10.688,10.613,10.65,22597,0
2016-03-18,10.688,11.955,10.637,11.718,60835,0
2016-03-21,11.747,12.301,11.065,11.757,20340,0
2016-03-22,11.757,11.777,11.558,11.596,12271,0
2016-03-23,11.767,11.767,11.587,11.663,5244,0
2016-03-24,11.539,11.777,11.264,11.587,16209,0
2016-03-28,11.596,11.777,11.596,11.728,29880,0
2016-03-29,11.624,12.316,11.492,12.143,12013,0
2016-03-30,12.108,12.43,12.088,12.286,19700,0
2016-03-31,12.351,12.439,12.049,12.049,9109,0
2016-04-01,12.098,12.825,12.059,12.43,50875,0
2016-04-04,12.39,12.43,11.832,12.108,28027,0
2016-04-05,11.965,12.407,11.813,11.908,32830,0
2016-04-06,11.822,12.03,11.397,11.767,22604,0
2016-04-07,11.747,12.03,11.303,11.587,104877,0
2016-04-08,11.822,12.044,11.445,11.558,8808,0
2016-04-11,11.737,12.044,11.53,11.757,32719,0
2016-04-12,11.747,11.813,11.624,11.747,18999,0
2016-04-13,11.737,12.202,11.737,12.098,21847,0
2016-04-14,12.296,12.524,12.149,12.457,16519,0
2016-04-15,12.439,12.665,12.344,12.533,11840,0
2016-04-18,12.543,12.741,11.397,12.448,24514,0
2016-04-19,12.465,12.465,11.786,12.296,34398,0
2016-04-20,12.276,12.533,12.173,12.434,23938,0
2016-04-21,12.494,12.514,12.247,12.465,17421,0
2016-04-22,12.351,12.494,12.231,12.465,21324,0
2016-04-25,12.484,12.504,12.344,12.504,12712,0
2016-04-26,12.588,12.627,12.43,12.543,12864,0
2016-04-27,12.524,12.637,12.524,12.598,14061,0
2016-04-28,12.569,12.712,12.448,12.457,21665,0
2016-04-29,12.41,12.553,12.31,12.335,5948,0
2016-05-02,12.306,12.569,12.296,12.474,21298,0
2016-05-03,12.326,12.326,12.118,12.296,19545,0
2016-05-04,12.553,12.553,12.222,12.306,20012,0
2016-05-05,12.296,12.439,12.182,12.276,7692,0
2016-05-06,12.192,12.514,12.192,12.361,10068,0
2016-05-09,12.326,12.457,11.813,11.935,40416,0
2016-05-10,12.227,12.43,12.039,12.039,12587,0
2016-05-11,11.908,12.118,11.899,11.917,12154,0
2016-05-12,11.955,12.247,11.891,12.049,18274,0
2016-05-13,12.049,12.182,11.558,11.587,34706,0
2016-05-16,11.634,11.796,11.587,11.737,13023,0
2016-05-17,11.653,11.777,11.605,11.708,4050,0
2016-05-18,11.804,11.804,11.578,11.718,5323,0
2016-05-19,11.624,11.672,11.179,11.34,8001,0
2016-05-20,11.322,11.578,11.16,11.36,17657,0
2016-05-23,11.313,11.624,11.313,11.624,13956,0
2016-05-24,11.7,11.813,11.503,11.813,8395,0
2016-05-25,11.796,11.813,11.634,11.786,10489,0
2016-05-26,11.35,11.804,11.02,11.691,8196,0
2016-05-27,11.587,11.777,11.454,11.728,10249,0
2016-05-31,11.691,11.786,11.482,11.587,10323,0
2016-06-01,11.464,11.578,11.387,11.464,22578,0
2016-06-02,11.492,11.672,11.438,11.511,6489,0
2016-06-03,11.539,11.643,11.114,11.199,26674,0
2016-06-06,11.293,11.7,11.199,11.568,8846,0
2016-06-07,11.474,11.757,11.397,11.464,21319,0
2016-06-08,11.579,11.76,11.579,11.674,8624,0
2016-06-09,11.579,11.745,11.579,11.588,4641,0
2016-06-10,11.845,11.845,11.426,11.559,6191,0
2016-06-13,11.579,11.799,11.579,11.606,7954,0
2016-06-14,11.606,11.816,11.579,11.636,6609,0
2016-06-15,11.674,11.921,11.645,11.76,11186,0
2016-06-16,11.928,11.928,11.626,11.702,12096,0
2016-06-17,11.875,11.885,11.579,11.579,11762,0
2016-06-20,11.721,11.845,11.579,11.626,18025,0
2016-06-21,11.693,11.79,11.588,11.655,22758,0
2016-06-22,11.636,11.807,11.606,11.78,24248,0
2016-06-23,11.799,12.465,11.77,12.15,36183,0
2016-06-24,11.636,12.41,11.482,11.636,51537,0
2016-06-27,11.721,11.94,11.492,11.579,26070,0
2016-06-28,11.721,12.095,11.606,11.626,13168,0
2016-06-29,11.684,11.871,11.55,11.636,14225,0
2016-06-30,11.597,11.799,11.574,11.693,25108,0
2016-07-01,11.606,11.97,11.579,11.74,23341,0
2016-07-05,11.799,11.799,11.272,11.311,36588,0
2016-07-06,11.346,11.416,11.101,11.244,31026,0
2016-07-07,11.254,11.263,11.023,11.206,33783,0
2016-07-08,11.377,11.55,11.081,11.482,37848,0
2016-07-11,11.482,11.482,11.282,11.396,90456,0
2016-07-12,11.492,11.96,11.406,11.711,45988,0
2016-07-13,11.684,12,11.015,11.826,22235,0
2016-07-14,12.095,12.095,11.254,11.474,33972,0
2016-07-15,11.54,11.74,11.281,11.711,19266,0
2016-07-18,11.645,11.92,11.501,11.78,13091,0
2016-07-19,11.674,11.94,11.569,11.721,28226,0
2016-07-20,11.731,11.855,11.492,11.731,24559,0
2016-07-21,11.655,11.721,11.559,11.693,5525,0
2016-07-22,11.674,11.75,11.559,11.645,7783,0
2016-07-25,11.559,11.721,11.501,11.665,20149,0
2016-07-26,11.626,11.76,11.579,11.711,8433,0
2016-07-27,11.674,11.721,11.521,11.721,13939,0
2016-07-28,11.684,11.721,11.531,11.588,13299,0
2016-07-29,11.569,11.75,11.531,11.597,20587,0
2016-08-01,11.55,11.601,11.426,11.521,12551,0
2016-08-02,11.55,11.655,11.368,11.386,8127,0
2016-08-03,11.368,11.721,11.272,11.711,5695,0
2016-08-04,11.606,11.875,11.606,11.721,6660,0
2016-08-05,12.055,12.06,11.588,11.588,17331,0
2016-08-08,11.799,12.087,11.655,11.77,18027,0
2016-08-09,11.684,11.731,11.569,11.626,6174,0
2016-08-10,11.606,11.77,11.272,11.501,11870,0
2016-08-11,11.511,11.54,11.416,11.416,25569,0
2016-08-12,11.416,11.454,11.368,11.445,2592,0
2016-08-15,11.464,11.511,11.386,11.436,15698,0
2016-08-16,11.368,11.445,11.176,11.206,7005,0
2016-08-17,11.11,11.272,11.071,11.13,13647,0
2016-08-18,11.015,11.531,11.015,11.464,18532,0
2016-08-19,11.445,11.464,11.176,11.454,9973,0
2016-08-22,11.244,11.865,11.244,11.826,27047,0
2016-08-23,11.789,12.009,11.702,11.807,24262,0
2016-08-24,12.304,12.304,11.665,11.702,7960,0
2016-08-25,11.855,11.98,11.807,11.931,5744,0
2016-08-26,11.895,12.075,11.826,11.826,3322,0
2016-08-29,11.74,11.98,11.74,11.807,4033,0
2016-08-30,11.75,12.026,11.74,11.885,4462,0
2016-08-31,11.474,12.026,11.474,11.835,4409,0
2016-09-01,12.075,12.075,11.474,11.885,12130,0
2016-09-02,11.904,12.035,11.812,11.94,8144,0
2016-09-06,11.904,12.065,11.875,11.885,11341,0
2016-09-07,11.961,12.107,11.566,11.643,27023,0
2016-09-08,11.623,11.815,11.354,11.729,7285,0
2016-09-09,11.527,11.653,11.45,11.46,4695,0
2016-09-12,11.391,11.815,11.364,11.807,7280,0
2016-09-13,11.603,11.951,11.372,11.603,6924,0
2016-09-14,11.709,11.835,11.7,11.7,3903,0
2016-09-15,11.941,12.066,11.517,11.788,4304,0
2016-09-16,11.845,11.936,11.522,11.759,27671,0
2016-09-19,11.547,11.835,11.547,11.623,11293,0
2016-09-20,11.613,11.613,11.527,11.566,3736,0
2016-09-21,11.479,11.672,11.411,11.497,3765,0
2016-09-22,11.411,11.7,11.411,11.623,6557,0
2016-09-23,11.479,11.576,11.479,11.517,2761,0
2016-09-26,11.566,11.603,11.382,11.401,6839,0
2016-09-27,11.372,11.479,11.199,11.401,9150,0
2016-09-28,11.21,11.421,11.21,11.344,6428,0
2016-09-29,11.391,11.391,11.093,11.189,12738,0
2016-09-30,11.216,11.585,11.189,11.441,14293,0
2016-10-03,11.266,11.315,10.871,11.179,38418,0
2016-10-04,11.083,11.411,11.036,11.325,18835,0
2016-10-05,11.132,11.47,11.132,11.431,5318,0
2016-10-06,11.266,11.334,11.219,11.238,9313,0
2016-10-07,11.305,11.305,11.045,11.122,3610,0
2016-10-10,11.29,11.305,11.189,11.305,2745,0
2016-10-11,11.354,11.354,11.325,11.344,4741,0
2016-10-12,11.382,11.441,11.315,11.441,1317,0
2016-10-13,11.285,11.517,11.276,11.441,3200,0
2016-10-14,11.479,11.479,11.391,11.391,1444,0
2016-10-17,11.285,11.334,11.268,11.285,992,0
2016-10-18,11.142,11.479,10.9,11.093,6871,0
2016-10-19,11.913,11.913,11.093,11.142,2075,0
2016-10-20,11.209,11.238,10.9,11.093,4749,0
2016-10-21,10.948,11.334,10.948,11.334,827,0
2016-10-24,11.093,11.093,10.9,10.996,5973,0
2016-10-25,11.032,11.238,10.9,10.9,6505,0
2016-10-26,10.901,11.044,10.9,10.9,7818,0
2016-10-27,10.9,10.9,10.708,10.755,5225,0
2016-10-28,10.9,10.948,10.708,10.755,3381,0
2016-10-31,10.851,11.431,10.851,11.142,9967,0
2016-11-01,10.996,10.996,10.996,10.996,1407,0
2016-11-02,11.502,11.502,10.755,10.755,4369,0
2016-11-03,10.804,10.851,10.675,10.708,6621,0
2016-11-04,10.804,11.238,10.731,10.804,5358,0
2016-11-07,10.948,11.045,10.9,11.045,5350,0
2016-11-08,10.948,11.045,10.755,11.045,7696,0
2016-11-09,10.996,11.238,10.996,11.238,26351,0
2016-11-10,11.334,12.299,11.334,11.719,102846,0
2016-11-11,11.961,13.311,11.961,12.925,28122,0
2016-11-14,13.36,13.36,12.491,13.071,18192,0
2016-11-15,12.637,12.781,12.395,12.491,13343,0
2016-11-16,12.637,12.878,12.541,12.733,17126,0
2016-11-17,12.733,12.733,12.405,12.684,17309,0
2016-11-18,12.781,12.781,12.01,12.541,11290,0
2016-11-21,12.541,12.541,12.445,12.491,9806,0
2016-11-22,12.541,12.781,12.541,12.587,18956,0
2016-11-23,12.637,13.167,12.637,12.975,8552,0
2016-11-25,11.691,13.022,11.691,12.975,2432,0
2016-11-28,12.829,12.975,12.829,12.878,1180,0
2016-11-29,12.781,13.022,12.781,12.975,38842,0
2016-11-30,13.071,13.071,12.925,12.925,14467,0
2016-12-01,12.925,12.975,12.781,12.829,10537,0
2016-12-02,12.829,12.925,12.587,12.587,8501,0
2016-12-05,12.587,12.829,12.587,12.829,11842,0
2016-12-06,12.587,12.829,12.587,12.829,12303,0
2016-12-07,12.431,13.068,12.431,12.946,11099,0
2016-12-08,13.311,13.335,13.14,13.335,14565,0
2016-12-09,13.287,13.311,13.043,13.287,11087,0
2016-12-12,13.043,13.19,12.946,13.043,7991,0
2016-12-13,13.287,13.287,12.995,13.092,5995,0
2016-12-14,12.995,12.995,12.946,12.946,10081,0
2016-12-15,12.459,12.995,12.459,12.897,10665,0
2016-12-16,12.897,13.19,12.799,12.799,33815,0
2016-12-19,12.849,12.946,12.668,12.799,16673,0
2016-12-20,12.557,12.946,12.508,12.752,12288,0
2016-12-21,12.799,12.897,12.605,12.752,15438,0
2016-12-22,12.849,12.946,12.655,12.849,8175,0
2016-12-23,13.043,13.043,12.849,12.849,3706,0
2016-12-27,12.897,12.897,12.655,12.752,6446,0
2016-12-28,12.702,12.995,12.459,12.702,16828,0
2016-12-29,12.946,12.946,12.752,12.799,74407,0
2016-12-30,12.557,13.092,12.557,12.799,6365,0
2017-01-03,12.946,12.946,12.702,12.849,40553,0
2017-01-04,12.946,12.946,12.655,12.752,12579,0
2017-01-05,12.752,12.849,12.508,12.702,5088,0
2017-01-06,12.799,13.043,12.488,12.849,20708,0
2017-01-09,12.605,13.042,12.605,12.752,9419,0
2017-01-10,12.849,12.946,12.799,12.849,6446,0
2017-01-11,12.752,13.579,12.752,13.433,12720,0
2017-01-12,13.481,13.871,13.481,13.725,11233,0
2017-01-13,13.676,13.822,13.603,13.676,29457,0
2017-01-17,13.773,13.773,13.481,13.628,18274,0
2017-01-18,13.579,13.773,13.53,13.676,22219,0
2017-01-19,13.676,13.725,12.995,13.043,12422,0
2017-01-20,12.995,13.043,12.655,12.849,24216,0
2017-01-23,12.946,13.092,12.752,13.043,9246,0
2017-01-24,12.753,13.871,12.753,13.725,7039,0
2017-01-25,13.773,13.871,13.676,13.822,11962,0
2017-01-26,13.503,13.676,13.503,13.628,2705,0
2017-01-27,13.676,13.676,13.483,13.579,3040,0
2017-01-30,13.481,13.53,13.476,13.481,5391,0
2017-01-31,13.53,13.628,13.481,13.53,9565,0
2017-02-01,13.481,13.579,13.092,13.14,14224,0
2017-02-02,13.335,13.433,12.874,13.092,15089,0
2017-02-03,13.481,13.53,13.112,13.433,23209,0
2017-02-06,13.628,13.822,13.628,13.725,12745,0
2017-02-07,13.725,13.871,13.672,13.822,10703,0
2017-02-08,13.837,14.114,13.481,13.481,7778,0
2017-02-09,13.191,13.579,13.191,13.579,4327,0
2017-02-10,13.773,13.92,13.481,13.579,8182,0
2017-02-13,13.628,13.725,13.481,13.676,6361,0
2017-02-14,13.53,13.725,13.53,13.676,4247,0
2017-02-15,13.579,13.7,13.496,13.7,2476,0
2017-02-16,13.384,13.822,12.946,13.554,18462,0
2017-02-17,13.628,13.822,13.391,13.773,10348,0
2017-02-21,13.559,13.628,13.506,13.628,3162,0
2017-02-22,13.773,13.773,13.243,13.384,4646,0
2017-02-23,13.53,13.53,13.287,13.481,2468,0
2017-02-24,13.628,13.652,13.53,13.53,1708,0
2017-02-27,13.725,13.725,13.579,13.628,4683,0
2017-02-28,13.579,13.579,12.799,12.995,17339,0
2017-03-01,12.995,13.36,12.995,13.214,6384,0
2017-03-02,13.325,13.676,13.238,13.579,12924,0
2017-03-03,13.676,13.676,13.361,13.384,8693,0
2017-03-06,14.114,14.114,13.384,13.579,10084,0
2017-03-07,13.53,13.92,13.53,13.53,2304,0
2017-03-08,13.669,13.774,13.305,13.305,3021,0
2017-03-09,13.206,13.648,13.157,13.157,2331,0
2017-03-10,12.882,13.535,12.519,12.519,8331,0
2017-03-13,12.568,13.009,12.371,12.911,10382,0
2017-03-14,12.765,12.961,12.74,12.863,5551,0
2017-03-15,13.059,13.599,13.059,13.599,10746,0
2017-03-16,13.305,13.746,13.305,13.697,25654,0
2017-03-17,13.746,13.746,13.451,13.549,32648,0
2017-03-20,13.991,13.991,13.255,13.403,8776,0
2017-03-21,13.845,13.845,12.961,12.961,7482,0
2017-03-22,13.108,13.108,12.666,12.813,10017,0
2017-03-23,12.951,13.845,12.911,13.599,9102,0
2017-03-24,13.893,13.893,13.255,13.255,2603,0
2017-03-27,13.255,13.255,13.034,13.108,1890,0
2017-03-28,12.961,13.157,12.765,12.813,8024,0
2017-03-29,13.059,13.206,12.961,13.059,4135,0
2017-03-30,13.383,13.383,12.911,13.108,14207,0
2017-03-31,13.059,13.255,12.863,13.059,21370,0
2017-04-03,13.108,13.108,12.765,12.813,20244,0
2017-04-04,12.863,13.059,12.715,12.813,12670,0
2017-04-05,12.813,12.911,12.715,12.715,8852,0
2017-04-06,12.715,12.813,12.519,12.715,11322,0
2017-04-07,12.765,12.911,12.519,12.519,12189,0
2017-04-10,12.666,12.666,12.027,12.175,8360,0
2017-04-11,12.273,12.813,12.175,12.715,14624,0
2017-04-12,12.715,12.715,12.421,12.421,7412,0
2017-04-13,12.273,12.273,11.816,11.831,7778,0
2017-04-17,11.831,12.371,11.819,12.371,8337,0
2017-04-18,12.469,12.617,12.323,12.371,15176,0
2017-04-19,12.519,12.715,12.394,12.568,7696,0
2017-04-20,12.911,13.009,12.813,12.961,12170,0
2017-04-21,12.961,13.549,12.961,13.403,8094,0
2017-04-24,13.451,13.648,13.109,13.451,11190,0
2017-04-25,13.353,13.501,13.206,13.353,7599,0
2017-04-26,13.281,13.501,13.009,13.403,5793,0
2017-04-27,13.451,13.501,13.206,13.353,4924,0
2017-04-28,13.845,13.845,13.009,13.403,8515,0
2017-05-01,13.648,13.648,13.648,13.648,1166,0
2017-05-02,13.253,13.305,12.911,13.059,4316,0
2017-05-03,12.961,13.059,12.287,12.666,6873,0
2017-05-04,13.255,13.255,12.568,12.813,3186,0
2017-05-05,11.783,12.371,11.783,12.371,18021,0
2017-05-08,12.715,13.059,12.715,13.059,8384,0
2017-05-09,13.059,13.305,12.863,13.009,4546,0
2017-05-10,12.765,12.961,12.765,12.863,6292,0
2017-05-11,12.863,12.863,12.678,12.863,6302,0
2017-05-12,12.765,12.911,12.765,12.863,4397,0
2017-05-15,13.034,13.034,12.642,12.765,8212,0
2017-05-16,12.765,12.765,12.538,12.765,3820,0
2017-05-17,12.765,12.765,12.469,12.568,9412,0
2017-05-18,13.059,13.059,12.273,12.273,6000,0
2017-05-19,12.225,12.273,11.783,11.979,7683,0
2017-05-22,12.129,12.175,11.929,12.077,4593,0
2017-05-23,12.568,12.568,11.881,11.929,5351,0
2017-05-24,12.027,12.027,11.881,11.979,2994,0
2017-05-25,12.027,12.027,11.783,11.929,3892,0
2017-05-26,11.685,11.831,11.685,11.733,12134,0
2017-05-30,11.733,11.979,11.733,11.881,2492,0
2017-05-31,11.831,12.027,11.635,12.027,7789,0
2017-06-01,12.273,12.371,12.225,12.225,11585,0
2017-06-02,12.323,13.305,12.323,13.157,4504,0
2017-06-05,13.255,13.403,12.469,13.255,5197,0
2017-06-06,13.059,13.059,12.617,12.863,2908,0
2017-06-07,13.009,13.009,12.568,12.715,3066,0
2017-06-08,12.347,13.108,12.347,13.059,2812,0
2017-06-09,13.128,13.128,12.833,12.98,5908,0
2017-06-12,13.029,13.574,12.984,13.277,5047,0
2017-06-13,13.376,13.524,13.227,13.376,20004,0
2017-06-14,13.376,13.475,13.277,13.376,18456,0
2017-06-15,13.376,13.549,13.29,13.376,14024,0
2017-06-16,13.079,13.475,13.029,13.227,18162,0
2017-06-19,13.326,13.693,13.326,13.425,5095,0
2017-06-20,13.326,13.425,13.227,13.277,3024,0
2017-06-21,13.277,13.277,12.98,12.98,3136,0
2017-06-22,13.128,13.326,13.128,13.178,3906,0
2017-06-23,13.227,13.673,12.88,13.574,32264,0
2017-06-26,13.326,13.524,13.178,13.426,5458,0
2017-06-27,13.326,13.425,13.227,13.277,6103,0
2017-06-28,13.326,13.475,13.079,13.425,5423,0
2017-06-29,13.292,13.326,13.292,13.326,1504,0
2017-06-30,13.426,13.426,13.178,13.227,3362,0
2017-07-03,13.772,13.772,13.772,13.772,739,0
2017-07-05,13.624,13.673,13.227,13.376,6650,0
2017-07-06,13.222,13.222,13.029,13.029,3825,0
2017-07-07,14.416,14.416,13.348,13.376,1673,0
2017-07-10,13.178,13.425,12.98,12.98,6792,0
2017-07-11,13.128,13.772,12.88,13.029,4767,0
2017-07-12,13.079,13.797,12.88,13.128,4129,0
2017-07-13,13.128,13.178,13.079,13.178,3705,0
2017-07-14,13.029,13.52,13.029,13.475,1527,0
2017-07-17,13.326,13.673,13.181,13.475,1963,0
2017-07-18,13.277,13.277,12.98,13.153,3193,0
2017-07-19,13.079,13.128,13.079,13.128,2673,0
2017-07-20,13.178,13.524,12.98,13.425,6199,0
2017-07-21,13.772,13.772,13.276,13.376,10573,0
2017-07-24,13.25,13.277,13.128,13.178,2103,0
2017-07-25,13.227,14.813,13.079,13.524,6180,0
2017-07-26,13.524,13.574,13.342,13.342,2534,0
2017-07-27,13.079,13.425,13.079,13.277,2324,0
2017-07-28,13.029,13.029,12.781,12.831,5240,0
2017-07-31,12.831,12.831,12.534,12.534,5891,0
2017-08-01,12.534,12.831,12.484,12.732,9446,0
2017-08-02,12.732,12.732,12.484,12.484,1814,0
2017-08-03,12.336,12.583,12.038,12.088,7748,0
2017-08-04,12.237,12.534,12.187,12.534,3668,0
2017-08-07,12.583,12.583,12.435,12.534,2133,0
2017-08-08,12.633,12.633,12.583,12.583,1726,0
2017-08-09,12.385,12.534,12.236,12.236,16690,0
2017-08-10,12.434,12.434,12.236,12.236,4440,0
2017-08-11,12.385,12.385,11.741,11.84,4224,0
2017-08-14,11.939,12.137,11.84,12.038,8395,0
2017-08-15,12.019,12.274,12.019,12.236,3525,0
2017-08-16,12.137,12.187,11.89,11.989,7756,0
2017-08-17,12.019,12.236,11.89,11.89,15073,0
2017-08-18,11.84,12.187,11.741,12.137,12331,0
2017-08-21,11.989,12.026,11.89,11.939,10151,0
2017-08-22,11.939,11.989,11.84,11.89,4305,0
2017-08-23,11.89,11.989,11.89,11.89,3722,0
2017-08-24,12.038,12.187,11.933,12.187,3691,0
2017-08-25,12.236,12.286,12.088,12.286,2674,0
2017-08-28,12.286,12.336,12.088,12.236,10245,0
2017-08-29,12.385,12.385,12.038,12.187,14334,0
2017-08-30,12.187,12.385,11.89,12.088,10620,0
2017-08-31,12.385,12.385,12.137,12.137,3888,0
2017-09-01,12.236,12.286,12.187,12.286,5195,0
2017-09-05,12.385,12.385,12.137,12.137,4097,0
2017-09-06,12.385,12.583,12.187,12.534,11100,0
2017-09-07,12.583,12.778,12.583,12.633,3007,0
2017-09-08,12.682,13.079,12.682,13.079,9442,0
2017-09-11,13.079,13.326,13.029,13.029,15054,0
2017-09-12,13.079,13.128,12.831,12.98,6119,0
2017-09-13,12.98,13.079,12.831,12.93,7175,0
2017-09-14,12.8,13,12.8,12.8,13901,0
2017-09-15,12.85,12.9,12.25,12.45,25696,0
2017-09-18,12.6,12.8,12.45,12.75,8025,0
2017-09-19,12.8,13.45,12.8,13.1,12725,0
2017-09-20,13.05,13.15,12.9,12.9,8097,0
2017-09-21,12.9,13,12.9,13,2458,0
2017-09-22,13,13.05,12.95,13.05,34590,0
2017-09-25,12.95,13.35,12.95,12.95,37828,0
2017-09-26,13,13.2,12.95,13,24729,0
2017-09-27,13.0001,13.95,13,13.85,17426,0
2017-09-28,13.85,14.45,13.7,14.35,16063,0
2017-09-29,14.35,14.6,14.25,14.5,8832,0
2017-10-02,14.4,16.25,14.4,15.95,59751,0
2017-10-03,15.85,16,15.85,15.85,24641,0
2017-10-04,15.85,15.85,15.55,15.65,9294,0
2017-10-05,15.75,15.8,15.6,15.75,14258,0
2017-10-06,15.8,16,15.8,15.85,11260,0
2017-10-09,16,16.25,15.1602,15.3,47541,0
2017-10-10,15.25,15.25,14.65,14.7,35444,0
2017-10-11,14.65,14.9,14.4,14.5,19160,0
2017-10-12,14.75,14.75,14.45,14.45,7797,0
2017-10-13,14.4,14.6,14.4,14.45,12602,0
2017-10-16,14.55,14.75,14.4033,14.5,18480,0
2017-10-17,14.45,14.55,14.4,14.55,9791,0
2017-10-18,14.5,14.55,14.4,14.4,15157,0
2017-10-19,14.45,14.55,14.4122,14.5,9537,0
2017-10-20,14.55,14.55,14.45,14.5,19287,0
2017-10-23,14.35,14.95,14.2501,14.9,37562,0
2017-10-24,14.95,15.85,14.95,15.55,32606,0
2017-10-25,15.6,15.825,15.505,15.8,10586,0
2017-10-26,15.75,15.75,15.35,15.5,13801,0
2017-10-27,15.5,15.8587,15.5,15.85,12912,0
2017-10-30,15.85,16.2,15.8499,16,23659,0
2017-10-31,16.05,16.3,16.05,16.3,26193,0
2017-11-01,16.45,16.45,16.2,16.25,17932,0
2017-11-02,16.15,16.8,16.15,16.8,10286,0
2017-11-03,16.6,16.6,15.9,16.05,14461,0
2017-11-06,16.25,16.7,15.85,16.45,16902,0
2017-11-07,16,16,14.95,14.95,24581,0
2017-11-08,14.8,15,14.7,15,23930,0
2017-11-09,14.85,15.4,14.85,15.25,10291,0
2017-11-10,15.25,15.45,15.0294,15.15,5636,0
