Date,Open,High,Low,Close,Volume,OpenInt
2014-10-08,12.673,12.729,12.458,12.643,3223372,0
2014-10-09,12.643,12.7,12.472,12.61,174237,0
2014-10-10,12.673,12.935,12.61,12.634,114208,0
2014-10-13,12.724,12.835,12.538,12.538,64650,0
2014-10-14,12.657,12.735,12.538,12.559,62319,0
2014-10-15,12.538,12.673,12.538,12.543,60410,0
2014-10-16,12.634,12.805,12.538,12.657,18267,0
2014-10-17,12.87,13.002,12.634,12.634,30564,0
2014-10-20,12.735,12.771,12.663,12.717,19160,0
2014-10-21,12.729,12.729,12.634,12.717,104103,0
2014-10-22,12.707,12.742,12.643,12.707,33271,0
2014-10-23,12.678,13.2,12.673,13.041,48791,0
2014-10-24,12.935,12.955,12.87,12.935,16122,0
2014-10-27,13.027,13.365,12.876,13.053,65474,0
2014-10-28,13.859,13.859,13.033,13.139,89819,0
2014-10-29,13.073,13.213,12.948,13.165,96974,0
2014-10-30,13.129,13.226,13.033,13.206,38480,0
2014-10-31,13.179,13.258,13.179,13.258,6187,0
2014-11-03,13.251,13.285,13.2,13.213,10610,0
2014-11-04,13.2,13.331,13.2,13.3,51374,0
2014-11-05,13.2,13.392,13.2,13.331,216641,0
2014-11-06,13.206,13.403,13.2,13.403,37725,0
2014-11-07,13.464,13.715,13.147,13.52,698715,0
2014-11-10,13.859,14.401,13.264,13.349,60464,0
2014-11-11,13.349,13.569,13.264,13.569,48082,0
2014-11-12,13.622,13.622,13.337,13.464,16272,0
2014-11-13,13.411,13.52,13.411,13.483,22039,0
2014-11-14,13.397,13.528,13.357,13.517,19955,0
2014-11-17,13.575,13.575,13.365,13.497,29408,0
2014-11-18,13.386,13.587,13.264,13.587,41303,0
2014-11-19,13.517,13.564,13.43,13.497,23918,0
2014-11-20,13.707,13.707,13.477,13.648,8300,0
2014-11-21,13.715,14.071,13.464,13.846,62448,0
2014-11-24,13.786,13.918,13.629,13.715,26790,0
2014-11-25,13.648,13.868,13.549,13.859,30960,0
2014-11-26,13.786,13.925,13.607,13.859,19286,0
2014-11-28,13.868,14.022,13.728,14.022,10594,0
2014-12-01,13.992,14.022,13.879,13.879,8498,0
2014-12-02,13.739,14.002,13.728,13.76,28085,0
2014-12-03,13.918,14.022,13.76,13.925,33527,0
2014-12-04,13.805,14.022,13.792,13.899,49364,0
2014-12-05,13.813,13.992,13.813,13.986,47507,0
2014-12-08,13.946,14.022,13.859,13.868,55302,0
2014-12-09,13.859,14.268,13.661,14.084,131952,0
2014-12-10,14.117,14.117,13.607,13.966,92485,0
2014-12-11,13.669,14.095,13.655,13.859,67709,0
2014-12-12,13.776,14.117,13.776,13.859,38450,0
2014-12-15,13.859,14.011,13.629,13.661,14481,0
2014-12-16,13.564,13.792,13.397,13.43,95252,0
2014-12-17,13.397,13.853,13.337,13.694,64254,0
2014-12-18,13.569,14.018,13.569,13.7,37975,0
2014-12-19,14.103,14.103,13.497,13.497,35602,0
2014-12-22,13.594,13.694,13.594,13.635,10432,0
2014-12-23,13.694,13.694,13.443,13.528,23668,0
2014-12-24,13.569,13.594,13.564,13.564,8747,0
2014-12-26,13.629,13.629,13.556,13.556,7755,0
2014-12-29,13.657,13.731,13.63,13.63,9487,0
2014-12-30,13.744,13.934,13.527,13.623,17973,0
2014-12-31,13.447,13.63,13.198,13.63,43344,0
2015-01-02,13.705,13.781,13.399,13.781,22989,0
2015-01-05,13.955,13.955,13.802,13.861,3433,0
2015-01-06,13.869,13.869,13.731,13.802,32805,0
2015-01-07,13.869,13.955,13.855,13.889,14429,0
2015-01-08,13.901,13.955,13.881,13.907,22343,0
2015-01-09,13.781,13.901,13.744,13.895,14194,0
2015-01-12,13.928,14.159,13.805,14.064,12455,0
2015-01-13,14.104,14.104,13.907,13.921,7166,0
2015-01-14,13.901,14.059,13.901,13.907,3067,0
2015-01-15,14.022,14.059,13.921,13.944,5220,0
2015-01-16,13.97,14.064,13.907,14.064,12164,0
2015-01-20,13.99,14.03,13.914,13.914,8359,0
2015-01-21,13.97,13.97,13.921,13.921,3390,0
2015-01-22,13.955,13.97,13.934,13.944,9613,0
2015-01-23,13.95,14.104,13.907,14.071,32196,0
2015-01-26,14.118,14.208,13.907,13.983,11847,0
2015-01-27,14.132,14.172,13.928,14.017,16294,0
2015-01-28,14.104,14.14,14,14.14,12905,0
2015-01-29,14.126,14.172,14.059,14.147,10108,0
2015-01-30,14.039,14.179,14.039,14.165,3973,0
2015-02-02,14.172,14.499,14.059,14.267,13464,0
2015-02-03,14.423,14.423,14.259,14.335,3965,0
2015-02-04,14.212,14.22,14.09,14.22,5656,0
2015-02-05,14.085,14.212,14.039,14.059,11472,0
2015-02-06,14.267,14.267,14.118,14.229,5818,0
2015-02-09,14.308,14.418,14.159,14.276,8483,0
2015-02-10,14.208,14.255,14.097,14.24,15331,0
2015-02-11,14.208,14.519,14.179,14.411,37670,0
2015-02-12,14.324,14.376,14.24,14.376,13298,0
2015-02-13,14.559,14.559,14.308,14.316,11360,0
2015-02-17,14.316,14.376,14.316,14.376,3919,0
2015-02-18,14.316,14.445,14.24,14.445,27790,0
2015-02-19,14.376,14.418,14.376,14.411,6327,0
2015-02-20,14.24,14.423,14.24,14.411,20546,0
2015-02-23,14.267,14.451,14.267,14.411,4313,0
2015-02-24,14.286,14.445,14.281,14.411,26198,0
2015-02-25,14.715,14.715,14.281,14.436,23099,0
2015-02-26,14.276,14.545,14.276,14.411,27098,0
2015-02-27,14.411,14.471,14.24,14.24,31743,0
2015-03-02,14.335,14.641,14.24,14.267,25660,0
2015-03-03,14.267,14.308,13.881,13.889,66805,0
2015-03-04,13.97,14.24,13.841,14.191,31263,0
2015-03-05,14.24,14.24,13.869,14.153,46748,0
2015-03-06,14.235,14.24,13.901,14.186,53384,0
2015-03-09,14.212,14.212,13.759,13.895,24034,0
2015-03-10,13.934,14.14,13.907,14,29494,0
2015-03-11,14.022,14.471,14.022,14.078,51612,0
2015-03-12,13.983,14.349,13.964,13.97,21826,0
2015-03-13,13.983,14.172,13.901,14.009,34506,0
2015-03-16,14.085,14.118,13.792,13.901,30967,0
2015-03-17,14.071,14.22,13.901,13.976,31999,0
2015-03-18,14.039,14.045,13.895,13.895,32294,0
2015-03-19,13.95,14.045,13.753,13.895,8259,0
2015-03-20,13.983,14.37,13.832,14.172,28901,0
2015-03-23,14.249,14.249,14.104,14.104,7963,0
2015-03-24,14.03,14.14,13.934,14.097,39225,0
2015-03-25,14.104,14.335,14.104,14.255,22706,0
2015-03-26,14.476,14.476,14.281,14.363,16074,0
2015-03-27,14.656,14.689,14.244,14.283,30798,0
2015-03-30,14.348,14.544,14.348,14.544,11749,0
2015-03-31,14.334,14.755,14.334,14.656,31666,0
2015-04-01,14.529,14.635,14.479,14.628,5016,0
2015-04-02,14.642,14.656,14.606,14.642,7592,0
2015-04-06,14.67,14.67,14.628,14.628,1862,0
2015-04-07,14.585,14.656,14.585,14.656,13253,0
2015-04-08,14.585,14.656,14.517,14.649,4585,0
2015-04-09,14.656,14.748,14.621,14.719,12406,0
2015-04-10,14.559,14.649,14.517,14.559,3442,0
2015-04-13,14.649,14.712,14.306,14.712,71647,0
2015-04-14,14.642,14.755,14.552,14.755,11893,0
2015-04-15,14.649,14.755,14.489,14.496,28657,0
2015-04-16,14.517,14.552,14.447,14.447,19803,0
2015-04-17,14.439,14.517,14.439,14.496,8742,0
2015-04-20,14.564,14.564,14.489,14.51,3638,0
2015-04-21,14.479,14.552,14.39,14.544,34633,0
2015-04-22,14.479,14.552,14.479,14.502,3234,0
2015-04-23,14.621,14.621,14.521,14.538,2005,0
2015-04-24,14.656,14.656,14.479,14.479,7592,0
2015-04-27,14.579,14.579,14.479,14.517,6736,0
2015-04-28,14.517,14.585,14.479,14.579,28228,0
2015-04-29,14.517,14.544,14.479,14.544,6017,0
2015-04-30,14.502,14.538,14.447,14.496,5157,0
2015-05-01,14.559,14.585,14.489,14.489,13037,0
2015-05-04,14.571,14.571,14.383,14.383,16478,0
2015-05-05,14.479,14.585,14.398,14.405,80529,0
2015-05-06,14.405,14.51,14.322,14.348,21117,0
2015-05-07,14.343,14.343,14.306,14.306,8265,0
2015-05-08,14.322,14.343,13.957,14.096,23927,0
2015-05-11,14.231,14.552,14.231,14.431,46713,0
2015-05-12,14.283,14.431,14.187,14.431,4751,0
2015-05-13,14.322,14.431,14.103,14.103,25505,0
2015-05-14,14.064,14.538,14.064,14.231,98154,0
2015-05-15,14.398,14.517,14.231,14.413,8572,0
2015-05-18,14.413,14.468,14.231,14.447,33605,0
2015-05-19,14.447,14.447,14.306,14.42,3582,0
2015-05-20,14.496,14.571,14.348,14.377,15762,0
2015-05-21,14.552,14.998,14.431,14.885,16906,0
2015-05-22,14.759,14.864,14.496,14.51,14183,0
2015-05-26,14.585,14.593,14.348,14.348,8747,0
2015-05-27,14.322,14.479,14.272,14.293,18768,0
2015-05-28,14.453,14.529,14.236,14.257,16687,0
2015-05-29,14.236,14.517,14.236,14.426,41840,0
2015-06-01,14.334,14.489,14.334,14.479,15762,0
2015-06-02,14.559,14.559,14.315,14.315,14002,0
2015-06-03,14.348,14.447,14.343,14.343,9600,0
2015-06-04,14.42,14.42,14.343,14.377,8023,0
2015-06-05,14.42,14.51,14.348,14.447,22497,0
2015-06-08,14.383,14.521,14.322,14.453,20060,0
2015-06-09,14.431,14.468,14.343,14.468,10198,0
2015-06-10,14.489,14.489,14.252,14.322,16459,0
2015-06-11,14.272,14.474,14.272,14.322,3476,0
2015-06-12,14.39,14.447,14.334,14.343,5157,0
2015-06-15,14.453,14.585,14.334,14.343,130823,0
2015-06-16,14.413,14.453,14.363,14.405,12465,0
2015-06-17,14.383,14.46,14.383,14.39,3154,0
2015-06-18,14.39,14.479,14.348,14.426,7450,0
2015-06-19,14.538,14.538,14.328,14.348,7020,0
2015-06-22,14.502,14.502,14.306,14.322,35536,0
2015-06-23,14.398,14.413,14.306,14.306,7383,0
2015-06-24,14.322,14.322,14.257,14.263,28944,0
2015-06-25,14.306,14.343,14.257,14.263,12465,0
2015-06-26,14.423,14.518,14.236,14.236,18915,0
2015-06-29,14.236,14.66,14.236,14.632,58275,0
2015-06-30,14.602,14.653,14.545,14.545,8610,0
2015-07-01,14.539,14.748,14.458,14.581,29762,0
2015-07-02,14.566,14.66,14.502,14.566,7927,0
2015-07-06,14.458,14.695,14.379,14.386,160085,0
2015-07-07,14.394,14.518,14.386,14.518,12239,0
2015-07-08,14.403,14.429,14.394,14.429,1251,0
2015-07-09,14.386,14.458,14.386,14.403,4729,0
2015-07-10,14.423,14.496,14.423,14.458,3339,0
2015-07-13,14.452,14.496,14.452,14.496,3477,0
2015-07-14,14.522,14.522,14.403,14.416,19077,0
2015-07-15,14.458,14.51,14.416,14.473,13026,0
2015-07-16,14.429,14.559,14.429,14.559,6399,0
2015-07-20,14.595,14.674,14.467,14.545,16412,0
2015-07-21,14.595,14.646,14.467,14.646,28651,0
2015-07-22,14.587,14.595,14.545,14.595,9597,0
2015-07-23,14.488,14.668,14.479,14.566,17385,0
2015-07-24,14.595,14.775,14.559,14.574,98471,0
2015-07-27,14.587,14.653,14.587,14.653,836,0
2015-07-28,14.719,14.719,14.566,14.574,11125,0
2015-07-29,14.674,14.674,14.632,14.668,5563,0
2015-07-30,14.602,14.703,14.602,14.602,3754,0
2015-07-31,14.681,14.681,14.559,14.609,19332,0
2015-08-03,14.653,14.689,14.609,14.66,28557,0
2015-08-04,14.668,14.668,14.559,14.653,7927,0
2015-08-05,14.632,14.632,14.479,14.479,5006,0
2015-08-06,14.467,14.595,14.467,14.574,5835,0
2015-08-07,14.581,14.695,14.467,14.488,55076,0
2015-08-10,14.566,14.668,14.553,14.595,33104,0
2015-08-11,14.574,14.668,14.566,14.632,35371,0
2015-08-12,14.602,14.653,14.602,14.653,3477,0
2015-08-13,14.595,14.759,14.51,14.739,79137,0
2015-08-14,14.66,14.733,14.646,14.681,2364,0
2015-08-17,14.681,14.748,14.602,14.66,13910,0
2015-08-18,14.632,14.775,14.625,14.625,8901,0
2015-08-19,14.618,14.719,14.595,14.602,32129,0
2015-08-20,14.668,14.668,14.458,14.473,22670,0
2015-08-21,14.467,14.566,14.316,14.566,30460,0
2015-08-24,14.522,14.632,14.302,14.308,21547,0
2015-08-25,14.057,14.712,14.057,14.158,71489,0
2015-08-26,14.057,14.574,14.057,14.566,46871,0
2015-08-27,14.739,14.927,14.479,14.545,16832,0
2015-08-28,14.646,14.66,14.467,14.639,20864,0
2015-08-31,14.66,14.898,14.502,14.609,25173,0
2015-09-01,14.479,14.798,14.479,14.646,23363,0
2015-09-02,14.755,14.775,14.595,14.775,8901,0
2015-09-03,14.703,14.755,14.566,14.681,10296,0
2015-09-04,14.51,14.739,14.128,14.53,48677,0
2015-09-08,14.328,14.759,14.091,14.759,24479,0
2015-09-09,14.759,14.759,14.386,14.574,16132,0
2015-09-10,14.473,14.522,14.373,14.416,10947,0
2015-09-11,14.467,14.467,14.186,14.251,8624,0
2015-09-14,14.324,14.416,14.236,14.308,12659,0
2015-09-15,14.379,14.502,14.379,14.502,5144,0
2015-09-16,14.632,14.632,14.272,14.379,5006,0
2015-09-17,14.386,14.559,14.386,14.386,3197,0
2015-09-18,14.522,14.545,14.379,14.379,5981,0
2015-09-21,14.53,14.66,14.379,14.379,6120,0
2015-09-22,14.379,14.458,14.379,14.416,5289,0
2015-09-23,14.467,14.488,14.136,14.164,10710,0
2015-09-24,14.15,14.272,13.819,13.878,22020,0
2015-09-25,14.003,14.221,13.985,14.128,18500,0
2015-09-28,14.203,14.373,14.203,14.24,12995,0
2015-09-29,14.24,14.24,14.145,14.165,3642,0
2015-09-30,14.328,14.344,14.09,14.121,4717,0
2015-10-01,14.291,14.35,14.018,14.018,14696,0
2015-10-02,14.018,14.018,13.023,13.43,52588,0
2015-10-05,13.416,13.691,13.237,13.639,18011,0
2015-10-06,13.653,13.653,13.348,13.348,13619,0
2015-10-07,13.179,13.312,12.458,13.044,24539,0
2015-10-08,12.972,13.446,12.757,13.446,37350,0
2015-10-09,13.47,13.928,13.47,13.912,12135,0
2015-10-12,13.794,13.966,13.639,13.904,2738,0
2015-10-13,13.816,13.92,13.816,13.862,2023,0
2015-10-14,13.899,14.255,13.862,14.07,16314,0
2015-10-15,14.151,14.151,13.52,13.661,15775,0
2015-10-16,13.587,13.587,12.89,12.941,22518,0
2015-10-19,12.978,13.074,12.43,12.883,35327,0
2015-10-20,12.83,12.83,12.312,12.555,24320,0
2015-10-21,12.748,12.851,12.514,12.514,22115,0
2015-10-22,12.634,12.781,12.579,12.683,14834,0
2015-10-23,12.771,12.771,12.321,12.481,37888,0
2015-10-26,12.499,12.579,12.325,12.43,16854,0
2015-10-27,12.474,12.603,12.363,12.411,5663,0
2015-10-28,12.43,12.545,12.385,12.545,7281,0
2015-10-29,12.458,12.683,12.458,12.587,2156,0
2015-10-30,12.658,13.14,12.474,13.083,19145,0
2015-11-02,13.06,13.437,13.06,13.291,36085,0
2015-11-03,13.267,13.267,12.897,12.948,4317,0
2015-11-04,13.002,13.134,12.691,12.786,9195,0
2015-11-05,12.995,13.009,12.707,12.815,3370,0
2015-11-06,12.771,12.883,12.667,12.707,5663,0
2015-11-09,12.658,12.883,12.658,12.658,17466,0
2015-11-10,12.683,12.757,12.658,12.683,4854,0
2015-11-11,12.825,13.216,12.786,12.808,19012,0
2015-11-12,12.808,13.017,12.658,12.739,10922,0
2015-11-13,12.667,12.675,12.423,12.505,10922,0
2015-11-16,12.451,12.603,12.437,12.603,7687,0
2015-11-17,12.526,12.719,12.437,12.675,11863,0
2015-11-18,12.719,12.83,12.287,12.287,21305,0
2015-11-19,12.149,12.423,12.149,12.369,19954,0
2015-11-20,12.385,12.466,12.305,12.43,18875,0
2015-11-23,12.444,12.859,12.423,12.762,9979,0
2015-11-24,12.612,12.89,12.593,12.89,32090,0
2015-11-25,12.978,13.231,12.869,13.15,31552,0
2015-11-27,13.162,13.3,13.162,13.267,6741,0
2015-11-30,13.196,13.505,12.995,13.498,17798,0
2015-12-01,13.423,13.542,13.172,13.284,37446,0
2015-12-02,13.134,13.437,13.134,13.304,10262,0
2015-12-03,13.209,13.237,13.12,13.237,4321,0
2015-12-04,13.09,13.231,13.09,13.12,5395,0
2015-12-07,13.12,13.277,13.039,13.083,19685,0
2015-12-08,13.009,13.196,12.956,13.044,12491,0
2015-12-09,12.972,13.107,12.972,12.995,12003,0
2015-12-10,13.031,13.267,12.956,13.202,24137,0
2015-12-11,13.129,13.129,12.612,12.786,59732,0
2015-12-14,12.859,12.906,12.089,12.243,59388,0
2015-12-15,12.363,12.458,12.193,12.281,9303,0
2015-12-16,12.458,12.458,12.259,12.393,6335,0
2015-12-17,12.355,12.526,12.325,12.444,23195,0
2015-12-18,12.505,12.533,12.444,12.444,5528,0
2015-12-21,12.499,12.514,12.499,12.514,1347,0
2015-12-22,12.54,12.956,12.54,12.897,34187,0
2015-12-23,12.912,13.277,12.912,13.134,21170,0
2015-12-24,13.259,13.3,13.237,13.3,11906,0
2015-12-28,13.267,13.277,12.985,13.031,13027,0
2015-12-29,13.201,13.201,12.983,13.152,11583,0
2015-12-30,13.159,13.159,12.63,12.686,22060,0
2015-12-31,12.624,12.76,12.553,12.618,12591,0
2016-01-04,12.661,12.893,12.525,12.716,28348,0
2016-01-05,12.67,12.954,12.67,12.808,15943,0
2016-01-06,12.661,13.039,12.661,12.969,7013,0
2016-01-07,12.861,13.001,12.847,12.847,14668,0
2016-01-08,12.87,12.969,12.716,12.837,11469,0
2016-01-11,12.83,13.223,12.747,12.901,48549,0
2016-01-12,12.853,13.166,12.853,13.031,15150,0
2016-01-13,13.031,13.031,12.723,12.825,14530,0
2016-01-14,12.808,12.901,12.594,12.686,32686,0
2016-01-15,12.63,12.761,12.63,12.636,13873,0
2016-01-19,12.736,12.736,12.024,12.262,47404,0
2016-01-20,11.994,12.131,11.632,12.07,51266,0
2016-01-21,12.047,12.645,12.047,12.53,19858,0
2016-01-22,12.723,12.825,12.362,12.495,40753,0
2016-01-25,12.309,12.425,12.094,12.394,73152,0
2016-01-26,12.469,12.723,12.46,12.46,4859,0
2016-01-27,12.618,12.686,12.163,12.502,24745,0
2016-01-28,12.618,12.648,12.232,12.568,3360,0
2016-01-29,12.645,12.645,12.281,12.385,7093,0
2016-02-01,12.418,12.438,12.258,12.362,12641,0
2016-02-02,12.247,12.362,12.19,12.238,7219,0
2016-02-03,12.201,12.201,12.08,12.094,2741,0
2016-02-04,12.156,12.156,11.733,11.846,52631,0
2016-02-05,11.911,11.911,11.455,11.48,16956,0
2016-02-08,11.34,11.34,10.849,10.926,39579,0
2016-02-09,10.734,10.734,10.451,10.597,25830,0
2016-02-10,10.691,10.727,10.605,10.642,12329,0
2016-02-11,10.539,10.568,10.436,10.48,10046,0
2016-02-12,10.585,10.589,10.45,10.451,5616,0
2016-02-16,10.552,10.552,10.212,10.381,28038,0
2016-02-17,10.459,11.441,10.438,11.187,40878,0
2016-02-18,11.264,11.264,10.805,10.805,14357,0
2016-02-19,10.745,10.89,10.721,10.89,8353,0
2016-02-22,10.904,11.149,10.904,10.948,17516,0
2016-02-23,11.049,11.049,10.941,11.012,15738,0
2016-02-24,10.827,11.065,10.821,10.966,8189,0
2016-02-25,10.948,11.489,10.948,11.171,20718,0
2016-02-26,11.012,11.389,11.012,11.249,17516,0
2016-02-29,11.227,11.748,11.227,11.588,32585,0
2016-03-01,11.518,11.572,11.496,11.565,6580,0
2016-03-02,11.694,11.863,11.617,11.854,19647,0
2016-03-03,11.846,12.056,11.547,11.871,22608,0
2016-03-04,11.871,12.188,11.871,12.188,29976,0
2016-03-07,12.438,12.551,12.21,12.213,13091,0
2016-03-08,12.232,12.67,12.223,12.454,5901,0
2016-03-09,12.21,12.385,12.21,12.21,23893,0
2016-03-10,12.21,12.432,12.171,12.201,4008,0
2016-03-11,12.278,12.285,12.087,12.105,12452,0
2016-03-14,12.138,12.418,12.061,12.376,26172,0
2016-03-15,12.21,12.21,11.863,12.019,22460,0
2016-03-16,11.937,12.317,11.825,12.171,42220,0
2016-03-17,12.198,12.376,12.198,12.239,10770,0
2016-03-18,12.403,12.587,12.403,12.587,11951,0
2016-03-21,12.624,12.964,12.561,12.901,7755,0
2016-03-22,12.825,13.188,12.439,12.969,24726,0
2016-03-23,12.853,12.905,12.63,12.761,19650,0
2016-03-24,12.846,12.846,12.677,12.786,9388,0
2016-03-28,12.837,13.053,12.729,13.053,18403,0
2016-03-29,13.198,13.198,12.895,12.974,5389,0
2016-03-30,12.922,13.053,12.895,13.024,1553,0
2016-03-31,13.172,13.172,13.053,13.053,730,0
2016-04-01,12.966,13.073,12.964,13.073,2622,0
2016-04-04,13.061,13.276,13.044,13.244,13166,0
2016-04-05,13.181,13.268,13.086,13.268,5774,0
2016-04-06,13.19,13.278,13.149,13.268,3128,0
2016-04-07,13.117,13.267,13.103,13.107,3041,0
2016-04-08,13.252,13.389,13.133,13.213,10329,0
2016-04-11,13.356,13.95,13.268,13.921,28211,0
2016-04-12,14.24,14.249,13.85,14.2,15628,0
2016-04-13,14.249,14.249,14.065,14.2,9914,0
2016-04-14,14.244,14.328,14.24,14.328,11669,0
2016-04-15,14.321,14.429,14.321,14.416,10979,0
2016-04-18,14.416,14.646,14.416,14.542,22287,0
2016-04-19,14.542,14.63,14.541,14.63,1655,0
2016-04-20,14.646,14.646,14.486,14.605,13409,0
2016-04-21,14.614,14.614,14.526,14.605,2436,0
2016-04-22,14.645,14.645,14.541,14.541,1883,0
2016-04-25,14.548,14.59,14.526,14.534,11749,0
2016-04-26,14.638,14.646,14.542,14.646,5100,0
2016-04-27,14.581,14.638,14.566,14.59,4803,0
2016-04-28,14.63,14.926,14.526,14.866,14791,0
2016-04-29,14.669,14.858,14.423,14.477,13927,0
2016-05-02,14.59,15.027,14.408,14.727,16951,0
2016-05-03,14.63,14.63,14.408,14.551,1977,0
2016-05-04,14.503,14.63,14.408,14.566,20646,0
2016-05-05,14.622,15.067,14.519,14.519,3511,0
2016-05-06,14.542,14.763,14.542,14.751,3272,0
2016-05-09,14.805,14.805,14.511,14.676,4957,0
2016-05-10,14.676,15.218,14.646,14.932,17479,0
2016-05-11,15.211,15.243,15.092,15.163,11139,0
2016-05-12,15.187,15.187,14.901,14.909,19264,0
2016-05-13,13.133,13.412,12.688,12.732,1906652,0
2016-05-16,12.824,12.974,12.759,12.958,139890,0
2016-05-17,12.903,13.007,12.853,12.919,48337,0
2016-05-18,12.974,12.974,12.814,12.837,67100,0
2016-05-19,12.895,12.926,12.814,12.879,67392,0
2016-05-20,13.053,13.053,12.827,12.872,48957,0
2016-05-23,12.872,12.952,12.83,12.837,55892,0
2016-05-24,12.872,12.966,12.814,12.895,32734,0
2016-05-25,12.92,13.038,12.83,12.862,86768,0
2016-05-26,12.926,12.966,12.872,12.934,44805,0
2016-05-27,12.966,13.126,12.966,13.068,60301,0
2016-05-31,12.982,13.213,12.982,13.206,78344,0
2016-06-01,13.007,13.278,12.83,12.982,108544,0
2016-06-02,12.862,13.053,12.862,13.033,30189,0
2016-06-03,12.982,13.236,12.982,13.128,25436,0
2016-06-06,13.133,13.225,13.042,13.206,61471,0
2016-06-07,13.278,13.403,13.117,13.389,53613,0
2016-06-08,13.476,13.722,13.343,13.564,39452,0
2016-06-09,13.603,13.603,13.338,13.522,42412,0
2016-06-10,13.332,13.443,13.316,13.316,10299,0
2016-06-13,13.381,13.517,13.381,13.42,25514,0
2016-06-14,13.434,13.518,13.133,13.133,29201,0
2016-06-15,13.156,13.36,13.156,13.156,18306,0
2016-06-16,13.149,13.301,13.149,13.198,13915,0
2016-06-17,13.356,13.373,13.139,13.198,54959,0
2016-06-20,13.46,13.495,13.061,13.061,54383,0
2016-06-21,13.229,13.244,13.011,13.03,17556,0
2016-06-22,13.149,13.198,12.966,12.966,42552,0
2016-06-23,13.117,13.117,12.934,12.974,40719,0
2016-06-24,12.792,13.226,12.776,12.91,36624,0
2016-06-27,13.103,13.182,12.919,12.99,79987,0
2016-06-28,13.435,13.462,12.99,13.181,75874,0
2016-06-29,13.181,13.426,13.107,13.42,48324,0
2016-06-30,13.444,13.481,13.189,13.304,55385,0
2016-07-01,13.297,13.435,13.138,13.371,85829,0
2016-07-05,13.281,13.453,13.222,13.304,22359,0
2016-07-06,13.29,13.362,13.162,13.362,28693,0
2016-07-07,13.362,13.42,13.236,13.254,16769,0
2016-07-08,13.426,13.601,13.387,13.57,45930,0
2016-07-11,13.586,13.923,13.53,13.742,50352,0
2016-07-12,13.777,13.876,13.635,13.642,31120,0
2016-07-13,13.635,13.777,13.609,13.759,24848,0
2016-07-14,13.784,13.85,13.682,13.742,13236,0
2016-07-15,13.841,14.27,13.784,13.957,29119,0
2016-07-18,14.004,14.04,13.807,13.891,17212,0
2016-07-19,13.957,13.997,13.831,13.876,7512,0
2016-07-20,13.966,14.065,13.66,13.867,52364,0
2016-07-21,13.923,14.048,13.7,14.048,15103,0
2016-07-22,13.949,14.046,13.887,14.004,6702,0
2016-07-25,13.923,14.004,13.807,13.975,21548,0
2016-07-26,14.065,14.189,13.949,13.949,23797,0
2016-07-27,14.014,14.088,14.004,14.08,27691,0
2016-07-28,13.957,14.043,13.923,13.941,16623,0
2016-07-29,14.014,14.048,13.923,14.023,21026,0
2016-08-01,13.949,14.08,13.941,14.04,17574,0
2016-08-02,14.048,14.048,13.923,13.941,37794,0
2016-08-03,14.088,14.088,13.717,13.759,43526,0
2016-08-04,13.824,13.949,13.742,13.824,23543,0
2016-08-05,13.882,14.121,13.829,14.031,25362,0
2016-08-08,14.065,14.096,13.841,14.031,32965,0
2016-08-09,14.022,14.056,13.851,13.957,11411,0
2016-08-10,14.004,14.005,13.891,13.923,10894,0
2016-08-11,13.965,13.997,13.9,13.997,20801,0
2016-08-12,14.13,14.13,13.918,14.073,81314,0
2016-08-15,14.065,14.187,13.966,14.04,93153,0
2016-08-16,14.064,14.337,14.048,14.196,64749,0
2016-08-17,14.148,14.247,14.08,14.114,19181,0
2016-08-18,14.221,14.776,14.121,14.594,63489,0
2016-08-19,14.594,14.752,14.461,14.69,34422,0
2016-08-22,14.594,14.727,14.445,14.544,53252,0
2016-08-23,14.573,14.584,14.385,14.485,40813,0
2016-08-24,14.752,14.954,14.476,14.659,94403,0
2016-08-25,14.718,14.833,14.52,14.602,51680,0
2016-08-26,14.602,14.627,14.37,14.37,56396,0
2016-08-29,14.435,14.627,14.407,14.535,42314,0
2016-08-30,14.618,14.709,14.47,14.627,21652,0
2016-08-31,14.709,14.752,14.568,14.627,40001,0
2016-09-01,14.627,14.659,14.559,14.627,17241,0
2016-09-02,14.627,14.857,14.565,14.857,24866,0
2016-09-06,14.864,14.872,14.627,14.758,66953,0
2016-09-07,14.872,14.872,14.709,14.709,9065,0
2016-09-08,14.727,14.864,14.395,14.544,43128,0
2016-09-09,14.452,14.833,13.957,14.163,66219,0
2016-09-12,14.073,14.352,13.678,14.247,96951,0
2016-09-13,14.212,14.518,14.048,14.056,33629,0
2016-09-14,14.238,14.238,13.994,14.022,8261,0
2016-09-15,14.056,14.254,14.04,14.179,17062,0
2016-09-16,14.048,14.727,14.048,14.684,21165,0
2016-09-19,14.627,14.826,14.377,14.511,21030,0
2016-09-20,14.553,14.764,14.553,14.635,23817,0
2016-09-21,14.485,14.544,14.337,14.526,44245,0
2016-09-22,14.503,14.602,14.37,14.594,39630,0
2016-09-23,14.461,14.584,14.461,14.584,16876,0
2016-09-26,14.577,14.627,14.511,14.544,62807,0
2016-09-27,14.526,14.584,14.212,14.296,55939,0
2016-09-28,14.296,14.553,14.235,14.483,42659,0
2016-09-29,14.381,14.82,14.381,14.416,52687,0
2016-09-30,14.553,14.725,14.553,14.689,24263,0
2016-10-03,14.638,14.725,14.56,14.647,15975,0
2016-10-04,14.451,14.566,14.39,14.416,17940,0
2016-10-05,14.63,14.63,14.432,14.612,35795,0
2016-10-06,14.553,14.56,14.416,14.467,10822,0
2016-10-07,14.467,14.725,14.381,14.483,17792,0
2016-10-10,14.467,14.569,14.381,14.526,18792,0
2016-10-11,14.456,14.569,14.424,14.483,16498,0
2016-10-12,14.416,14.458,14.389,14.408,11350,0
2016-10-13,14.424,14.424,14.304,14.381,20755,0
2016-10-14,14.381,14.544,14.347,14.347,16225,0
2016-10-17,14.389,14.526,14.389,14.458,19106,0
2016-10-18,14.475,14.544,14.458,14.467,34180,0
2016-10-19,14.544,14.612,14.491,14.553,27386,0
2016-10-20,14.577,14.577,14.481,14.553,26568,0
2016-10-21,14.51,14.553,14.493,14.553,26208,0
2016-10-24,14.553,14.68,14.544,14.577,25999,0
2016-10-25,14.586,14.655,14.364,14.381,33466,0
2016-10-26,14.593,14.593,14.329,14.381,37708,0
2016-10-27,14.354,14.462,14.296,14.309,27878,0
2016-10-28,14.424,14.477,14.304,14.373,18044,0
2016-10-31,14.381,14.505,14.26,14.296,41658,0
2016-11-01,14.354,14.514,14.159,14.286,21075,0
2016-11-02,14.322,14.328,14.253,14.253,10789,0
2016-11-03,14.314,14.475,13.909,13.909,21875,0
2016-11-04,13.954,14.133,13.954,13.98,21818,0
2016-11-07,14.081,14.184,13.946,13.954,77615,0
2016-11-08,13.995,14.149,13.901,13.909,25635,0
2016-11-09,13.885,14.209,13.804,13.893,37361,0
2016-11-10,13.988,14.012,13.901,13.936,41203,0
2016-11-11,13.901,14.184,13.901,14.175,28721,0
2016-11-14,14.143,14.45,14.143,14.441,13377,0
2016-11-15,14.483,14.725,14.463,14.725,38522,0
2016-11-16,14.68,15.238,14.68,14.979,72799,0
2016-11-17,14.86,15.255,14.86,15.11,98195,0
2016-11-18,15.11,15.143,14.979,15.056,19467,0
2016-11-21,15.11,15.11,14.989,15.073,30168,0
2016-11-22,15.11,15.305,15.065,15.22,28017,0
2016-11-23,15.246,15.246,15.119,15.212,27522,0
2016-11-25,15.212,15.391,15.212,15.255,15148,0
2016-11-28,15.289,15.322,15.129,15.305,17345,0
2016-11-29,15.299,15.299,15.16,15.168,13547,0
2016-11-30,15.168,15.305,15.16,15.238,45391,0
2016-12-01,15.22,15.382,15.151,15.314,49454,0
2016-12-02,15.304,15.408,15.304,15.382,27245,0
2016-12-05,15.391,15.408,15.357,15.382,29964,0
2016-12-06,15.391,15.408,15.312,15.408,23655,0
2016-12-07,15.408,15.408,15.366,15.382,19336,0
2016-12-08,14.766,15.024,14.638,14.86,800073,0
2016-12-09,14.836,14.88,14.766,14.853,114391,0
2016-12-12,14.81,14.97,14.81,14.853,112431,0
2016-12-13,14.875,14.979,14.81,14.895,48049,0
2016-12-14,14.853,14.853,14.725,14.766,50962,0
2016-12-15,14.807,14.922,14.725,14.751,89551,0
2016-12-16,14.81,14.961,14.749,14.853,66373,0
2016-12-19,14.895,14.895,14.725,14.725,59272,0
2016-12-20,14.791,14.961,14.656,14.885,60945,0
2016-12-21,14.867,15.06,14.853,14.867,53655,0
2016-12-22,14.853,15.055,14.853,14.948,32712,0
2016-12-23,14.883,15.11,14.853,14.97,43278,0
2016-12-27,14.998,15.038,14.853,14.939,143721,0
2016-12-28,14.939,15.098,14.903,15.027,36961,0
2016-12-29,15.069,15.069,14.903,15.01,39697,0
2016-12-30,14.971,14.971,14.805,14.815,26805,0
2017-01-03,14.921,14.996,14.805,14.85,38791,0
2017-01-04,14.883,14.981,14.836,14.971,42725,0
2017-01-05,14.971,14.981,14.842,14.921,45649,0
2017-01-06,14.929,14.989,14.893,14.939,28307,0
2017-01-09,14.939,14.98,14.893,14.953,28416,0
2017-01-10,14.893,14.971,14.805,14.873,46845,0
2017-01-11,14.85,14.967,14.815,14.953,31922,0
2017-01-12,15.027,15.027,14.931,14.953,41467,0
2017-01-13,14.996,15.069,14.962,14.991,35761,0
2017-01-17,15.027,15.198,14.963,15.052,112597,0
2017-01-18,15.042,15.16,15.042,15.116,82101,0
2017-01-19,15.16,15.293,15.16,15.283,98764,0
2017-01-20,15.293,15.328,15.214,15.239,19091,0
2017-01-23,15.221,15.293,15.213,15.283,23691,0
2017-01-24,15.265,15.371,15.205,15.337,42452,0
2017-01-25,15.318,15.337,15.258,15.302,56840,0
2017-01-26,15.346,15.407,15.293,15.318,61584,0
2017-01-27,15.399,15.439,15.318,15.337,37521,0
2017-01-30,15.316,15.417,15.293,15.407,23452,0
2017-01-31,15.426,15.487,15.31,15.399,32225,0
2017-02-01,15.355,15.477,15.265,15.452,55519,0
2017-02-02,15.505,15.515,15.436,15.487,29079,0
2017-02-03,15.505,15.515,15.469,15.477,56259,0
2017-02-06,15.495,15.584,15.452,15.487,39108,0
2017-02-07,15.515,15.842,15.434,15.824,88618,0
2017-02-08,15.761,15.957,15.656,15.772,60196,0
2017-02-09,15.86,15.86,15.647,15.726,33863,0
2017-02-10,15.78,15.894,15.495,15.584,51951,0
2017-02-13,15.629,15.791,15.603,15.603,32865,0
2017-02-14,15.69,15.735,15.629,15.717,32243,0
2017-02-15,15.735,15.823,15.709,15.709,31090,0
2017-02-16,15.726,15.842,15.68,15.788,30655,0
2017-02-17,15.762,15.832,15.744,15.788,15071,0
2017-02-21,15.815,15.949,15.797,15.876,44082,0
2017-02-22,15.869,15.948,15.611,15.842,57435,0
2017-02-23,15.869,15.94,15.745,15.876,31818,0
2017-02-24,15.93,16.856,15.93,16.56,133936,0
2017-02-27,16.746,17.028,16.625,16.8,89804,0
2017-02-28,16.851,17.019,16.586,16.711,71057,0
2017-03-01,16.666,17.15,16.453,16.674,89848,0
2017-03-02,16.658,16.931,16.577,16.906,43976,0
2017-03-03,16.955,17.271,16.906,17.233,89763,0
2017-03-06,17.027,17.206,16.992,17.036,90456,0
2017-03-07,17.063,17.279,17.054,17.148,26252,0
2017-03-08,17.271,17.279,17.018,17.279,40155,0
2017-03-09,17.279,17.378,17.036,17.109,45597,0
2017-03-10,17.063,17.412,17.062,17.109,58492,0
2017-03-13,17.253,17.289,17.116,17.172,43612,0
2017-03-14,17.163,17.182,16.919,16.963,54514,0
2017-03-15,17.126,17.289,16.991,17.273,54465,0
2017-03-16,17.198,17.85,17.198,17.632,69410,0
2017-03-17,17.501,17.788,17.497,17.67,35922,0
2017-03-20,17.77,17.783,17.596,17.77,29315,0
2017-03-21,17.796,17.796,17.471,17.489,41368,0
2017-03-22,17.481,17.762,17.481,17.642,28171,0
2017-03-23,17.632,17.632,17.497,17.561,30147,0
2017-03-24,17.561,17.632,17.471,17.606,38933,0
2017-03-27,17.606,17.679,17.502,17.561,11815,0
2017-03-28,17.606,17.606,17.515,17.552,17049,0
2017-03-29,17.632,17.632,17.471,17.58,20773,0
2017-03-30,18.23,19.03,18.06,18.321,556443,0
2017-03-31,18.503,19,18.339,18.873,253131,0
2017-04-03,19.462,19.462,18.918,19.248,156463,0
2017-04-04,19.308,19.551,19.281,19.442,99955,0
2017-04-05,19.417,19.551,19.353,19.481,59772,0
2017-04-06,19.681,19.868,19.408,19.417,87258,0
2017-04-07,19.417,19.514,19.249,19.3,71688,0
2017-04-10,19.389,19.96,19.344,19.931,107518,0
2017-04-11,19.88,20.011,19.145,19.632,111702,0
2017-04-12,19.725,19.853,18.774,19.04,174987,0
2017-04-13,19.04,19.35,18.638,18.812,68731,0
2017-04-17,18.912,18.958,18.455,18.646,44883,0
2017-04-18,18.655,18.812,18.655,18.738,32944,0
2017-04-19,18.82,19.296,18.683,18.729,96045,0
2017-04-20,17.771,18,17.679,17.815,1406527,0
2017-04-21,17.815,18.044,17.815,17.862,228159,0
2017-04-24,17.99,18.044,17.907,17.924,161641,0
2017-04-25,18.015,18.015,17.815,17.943,115168,0
2017-04-26,17.953,17.953,17.789,17.806,109159,0
2017-04-27,17.815,18.088,17.789,17.933,102070,0
2017-04-28,17.98,18.511,17.877,18.125,147493,0
2017-05-01,18.273,18.51,18.226,18.346,90755,0
2017-05-02,18.346,18.63,18.346,18.592,68871,0
2017-05-03,18.638,18.638,18.364,18.428,57485,0
2017-05-04,18.546,18.546,17.103,18.116,337502,0
2017-05-05,17.907,18.034,17.815,17.953,79082,0
2017-05-08,17.824,18.191,17.824,18.164,98187,0
2017-05-09,18.135,18.135,17.971,18.069,55832,0
2017-05-10,17.99,18.145,17.815,17.963,62316,0
2017-05-11,18,18.118,17.898,17.933,53936,0
2017-05-12,17.851,18.139,17.851,18,32784,0
2017-05-15,17.963,18.081,17.963,17.99,47073,0
2017-05-16,18.045,18.229,18.045,18.055,41096,0
2017-05-17,18.055,18.211,17.98,17.98,64443,0
2017-05-18,17.888,18.229,17.888,18.174,21736,0
2017-05-19,18.258,18.367,18.055,18.258,40571,0
2017-05-22,18.276,18.345,18.097,18.184,42062,0
2017-05-23,18.34,18.423,18.102,18.423,81660,0
2017-05-24,18.406,18.589,18.147,18.238,106262,0
2017-05-25,18.248,18.413,18.238,18.413,29589,0
2017-05-26,18.488,18.542,18.304,18.451,36576,0
2017-05-30,18.413,18.646,18.377,18.543,32232,0
2017-05-31,18.552,18.599,18.388,18.571,38892,0
2017-06-01,18.561,18.701,18.488,18.571,35271,0
2017-06-02,18.711,18.83,18.617,18.83,66587,0
2017-06-05,18.812,18.922,18.783,18.894,29048,0
2017-06-06,18.922,19.19,18.922,19.098,53284,0
2017-06-07,19.199,19.224,19.023,19.108,56655,0
2017-06-08,19.108,19.2,19.073,19.191,46174,0
2017-06-09,19.124,19.348,19.116,19.33,51223,0
2017-06-12,19.33,19.33,19.05,19.245,42497,0
2017-06-13,19.124,19.235,18.92,19.031,59276,0
2017-06-14,19.108,19.311,19.108,19.275,23377,0
2017-06-15,19.284,19.329,19.134,19.191,20510,0
2017-06-16,19.272,19.293,19.108,19.255,28076,0
2017-06-19,19.284,19.423,19.284,19.348,40030,0
2017-06-20,19.236,19.338,19.236,19.265,35895,0
2017-06-21,19.33,19.386,19.275,19.303,22277,0
2017-06-22,19.314,19.314,19.181,19.303,23060,0
2017-06-23,19.202,19.463,19.2,19.405,24884,0
2017-06-26,19.553,19.563,19.415,19.507,31184,0
2017-06-27,19.563,19.619,19.386,19.405,56055,0
2017-06-28,19.386,19.431,19.174,19.21,16199,0
2017-06-29,19.338,19.338,19.116,19.116,46480,0
2017-06-30,19.293,19.293,19.116,19.275,32233,0
2017-07-03,19.284,19.338,19.108,19.116,54218,0
2017-07-05,19.124,19.396,19.108,19.311,55866,0
2017-07-06,19.321,19.636,19.321,19.441,41928,0
2017-07-07,19.441,19.573,19.245,19.303,33508,0
2017-07-10,19.451,19.703,19.399,19.48,55418,0
2017-07-11,19.48,19.668,19.47,19.638,31141,0
2017-07-12,19.668,19.762,19.31,19.516,39352,0
2017-07-13,19.516,19.681,19.516,19.564,9076,0
2017-07-14,19.705,19.705,19.48,19.516,42865,0
2017-07-17,19.367,19.48,19.273,19.273,64925,0
2017-07-18,19.282,19.404,19.026,19.074,53623,0
2017-07-19,19.094,19.291,19.056,19.253,23999,0
2017-07-20,19.198,19.207,19.084,19.15,48877,0
2017-07-21,19.253,19.291,19.104,19.178,30616,0
2017-07-24,19.084,19.301,19.084,19.273,31569,0
2017-07-25,19.291,19.291,19.131,19.243,33518,0
2017-07-26,19.263,19.49,19.189,19.441,63174,0
2017-07-27,19.499,19.535,19.159,19.169,78648,0
2017-07-28,19.198,19.48,19.159,19.253,34002,0
2017-07-31,19.337,19.525,19.188,19.431,54167,0
2017-08-01,19.574,19.668,19.337,19.629,58252,0
2017-08-02,19.668,19.884,19.629,19.884,42504,0
2017-08-03,19.793,19.874,19.678,19.696,19945,0
2017-08-04,19.752,19.937,19.697,19.8,43259,0
2017-08-07,19.762,20.128,19.762,20.128,49239,0
2017-08-08,20.128,20.26,19.809,19.959,94292,0
2017-08-09,20.121,20.121,19.59,19.617,76626,0
2017-08-10,19.57,23.864,18.942,19.027,139304,0
2017-08-11,18.819,19.901,18.819,19.304,54791,0
2017-08-14,19.331,19.588,19.308,19.426,32887,0
2017-08-15,19.835,20.148,19.769,20.069,74717,0
2017-08-16,20.187,20.367,20.092,20.092,84530,0
2017-08-17,20.13,20.177,19.856,19.874,77485,0
2017-08-18,19.94,19.997,19.855,19.94,70871,0
2017-08-21,19.93,19.93,19.626,19.722,52555,0
2017-08-22,19.712,19.76,19.617,19.702,65015,0
2017-08-23,19.848,20.062,19.79,19.858,82495,0
2017-08-24,19.955,20.004,19.927,20.004,30346,0
2017-08-25,19.965,20.014,19.965,19.975,19565,0
2017-08-28,19.975,20.023,19.79,19.809,26277,0
2017-08-29,19.858,20.004,19.858,19.897,19689,0
2017-08-30,20.004,20.004,19.733,19.771,20799,0
2017-08-31,19.838,19.888,19.746,19.8,25057,0
2017-09-01,19.848,20.062,19.819,20.032,29549,0
2017-09-05,20.052,20.052,19.868,19.897,82792,0
2017-09-06,19.916,20.022,19.916,19.926,42017,0
2017-09-07,19.955,20.013,19.916,20.004,44357,0
2017-09-08,20.052,20.285,19.926,20.285,69258,0
2017-09-11,20.335,20.599,20.335,20.589,33687,0
2017-09-12,20.579,20.621,20.315,20.393,41334,0
2017-09-13,20.373,20.422,20.265,20.354,39624,0
2017-09-14,20.461,20.461,20.265,20.275,28190,0
2017-09-15,20.569,20.569,20.217,20.265,41100,0
2017-09-18,20.246,20.265,20.109,20.109,41964,0
2017-09-19,20.099,20.187,19.903,20.148,23454,0
2017-09-20,20.089,20.161,20.089,20.148,20249,0
2017-09-21,20.122,20.344,20.109,20.256,26584,0
2017-09-22,20.275,20.413,20.221,20.295,45803,0
2017-09-25,20.295,20.442,20.02,20.03,56544,0
2017-09-26,20.04,20.148,19.952,20.001,34554,0
2017-09-27,20.089,20.089,19.883,19.893,37742,0
2017-09-28,19.903,20.256,19.903,20.256,27959,0
2017-09-29,20.246,20.295,20.158,20.286,23130,0
2017-10-02,20.197,20.559,20.121,20.559,44667,0
2017-10-03,20.559,20.589,20.454,20.579,41821,0
2017-10-04,20.589,20.589,20.456,20.554,52235,0
2017-10-05,20.589,20.687,20.571,20.687,50939,0
2017-10-06,20.687,20.737,20.541,20.737,32512,0
2017-10-09,20.697,20.962,20.697,20.877,29884,0
2017-10-10,20.913,21.178,20.796,21.128,60856,0
2017-10-11,21.099,21.252,20.803,21.158,36686,0
2017-10-12,21.277,21.277,21.079,21.277,32606,0
2017-10-13,21.277,21.277,20.921,20.96,27442,0
2017-10-16,21.029,21.168,20.931,20.96,23832,0
2017-10-17,21.069,21.069,20.416,20.495,58425,0
2017-10-18,20.535,20.96,20.495,20.733,33748,0
2017-10-19,20.643,20.782,20.535,20.673,36850,0
2017-10-20,20.673,20.781,20.545,20.604,38092,0
2017-10-23,20.652,20.789,20.535,20.564,128125,0
2017-10-24,20.584,20.584,20.41,20.465,40525,0
2017-10-25,20.395,20.427,19.941,20.098,77288,0
2017-10-26,20.188,20.248,19.693,19.792,128751,0
2017-10-27,19.852,20.04,19.703,19.783,87892,0
2017-10-30,19.783,19.851,19.416,19.545,101358,0
2017-10-31,19.664,19.664,18.397,19.021,264103,0
2017-11-01,19.159,19.721,19.088,19.209,96963,0
2017-11-02,19.377,19.471,19.09,19.129,65779,0
2017-11-03,19.179,19.248,18.813,18.882,107629,0
2017-11-06,19.04,19.515,18.813,19.486,46364,0
2017-11-07,19.397,19.496,19.1,19.1,81075,0
2017-11-08,19.119,19.199,18.981,19.07,43288,0
2017-11-09,19.11,20.02,19.11,19.27,68707,0
2017-11-10,19.21,19.769,19.11,19.21,59860,0
