Date,Open,High,Low,Close,Volume,OpenInt
2013-06-24,15.191,15.191,14.612,14.932,788204,0
2013-06-25,14.912,15.075,14.767,15.066,586626,0
2013-06-26,14.951,14.96,14.728,14.882,936505,0
2013-06-27,14.219,15.142,14.103,14.787,3386513,0
2013-06-28,14.71,15.085,14.672,14.797,1864465,0
2013-07-01,14.892,14.912,14.277,14.306,4514838,0
2013-07-02,14.123,14.612,14.113,14.422,9024986,0
2013-07-03,14.314,14.547,14.277,14.402,2354385,0
2013-07-05,14.392,15.335,14.392,15.017,3607837,0
2013-07-08,15.23,15.47,14.96,15.411,4168930,0
2013-07-09,15.21,15.411,15.07,15.132,3800426,0
2013-07-10,14.912,15.007,14.642,14.863,3129181,0
2013-07-11,15.2,15.2,14.488,14.632,3773435,0
2013-07-12,14.431,14.604,14.402,14.422,3162237,0
2013-07-15,14.431,14.507,13.969,14.238,5541735,0
2013-07-16,14.153,14.882,14.143,14.807,2817965,0
2013-07-17,14.701,15.509,14.701,15.411,3885134,0
2013-07-18,15.431,15.634,14.872,15.007,2939456,0
2013-07-19,14.787,15.643,14.787,15.509,3882719,0
2013-07-22,15.536,15.643,15.153,15.296,2244293,0
2013-07-23,15.247,15.441,15.113,15.247,2187891,0
2013-07-24,15.191,15.441,15.027,15.316,2292006,0
2013-07-25,15.306,15.436,15.047,15.162,2179971,0
2013-07-26,15.162,15.546,14.912,15.48,974533,0
2013-07-29,15.374,15.459,15.017,15.113,3633481,0
2013-07-30,15.132,15.566,15.075,15.526,3573739,0
2013-07-31,15.48,15.75,15.431,15.48,2487185,0
2013-08-01,15.499,15.796,15.48,15.768,2028646,0
2013-08-02,15.671,16.008,15.634,15.874,2124144,0
2013-08-05,15.786,15.855,15.47,15.595,1171987,0
2013-08-06,15.517,15.825,15.421,15.768,1388011,0
2013-08-07,15.625,15.681,15.431,15.546,1288717,0
2013-08-08,15.7,15.883,15.536,15.758,2192762,0
2013-08-09,15.786,15.786,15.605,15.625,1424944,0
2013-08-12,15.49,15.681,15.37,15.499,1993175,0
2013-08-13,15.615,15.615,15.392,15.441,1708432,0
2013-08-14,15.392,15.595,15.267,15.566,2109050,0
2013-08-15,15.45,15.768,15.33,15.7,1404914,0
2013-08-16,15.643,15.825,15.546,15.575,2229290,0
2013-08-19,15.595,15.605,15.272,15.287,634795,0
2013-08-20,15.306,15.374,15.118,15.277,1032485,0
2013-08-21,15.23,15.392,15.105,15.335,2024975,0
2013-08-22,15.382,15.421,15.22,15.277,1675232,0
2013-08-23,15.24,15.411,15.172,15.316,1742666,0
2013-08-26,15.335,15.517,15.335,15.45,1138543,0
2013-08-27,15.374,15.585,15.325,15.335,4000522,0
2013-08-28,15.365,15.411,15.287,15.365,7521333,0
2013-08-29,15.374,15.475,15.23,15.355,828933,0
2013-08-30,15.306,15.365,15.162,15.24,1645813,0
2013-09-03,15.411,15.585,15.277,15.392,607428,0
2013-09-04,15.316,15.661,15.296,15.595,2117768,0
2013-09-05,15.585,15.816,15.46,15.768,1987494,0
2013-09-06,15.778,15.864,15.615,15.72,1721257,0
2013-09-09,15.72,15.874,15.681,15.864,803380,0
2013-09-10,15.903,16.085,15.786,16.085,879672,0
2013-09-11,16.075,16.547,16.048,16.547,1592012,0
2013-09-12,16.538,16.797,16.46,16.643,625338,0
2013-09-13,16.634,16.634,16.334,16.46,427832,0
2013-09-16,16.624,16.721,16.354,16.518,802610,0
2013-09-17,16.509,16.634,16.469,16.567,570254,0
2013-09-18,16.547,16.682,16.423,16.591,989349,0
2013-09-19,16.682,16.73,16.268,16.479,919068,0
2013-09-20,16.452,16.577,16.085,16.268,1476312,0
2013-09-23,16.183,16.209,15.979,16.153,731716,0
2013-09-24,16.133,16.768,16.133,16.672,1459514,0
2013-09-25,16.577,16.643,16.344,16.442,1170530,0
2013-09-26,16.469,16.469,15.845,16.038,2639199,0
2013-09-27,15.845,15.96,15.75,15.931,855782,0
2013-09-30,15.893,15.893,15.671,15.806,635834,0
2013-10-01,15.825,15.825,15.546,15.671,541765,0
2013-10-02,15.556,15.941,15.411,15.864,1343183,0
2013-10-03,15.874,15.96,15.595,15.651,2272380,0
2013-10-04,15.625,15.778,15.585,15.651,1157999,0
2013-10-07,15.536,15.74,15.499,15.651,1151507,0
2013-10-08,15.595,15.73,15.556,15.615,693732,0
2013-10-09,15.595,15.778,15.556,15.72,4560711,0
2013-10-10,15.768,16.038,15.768,16.018,1111280,0
2013-10-11,15.97,16.413,15.97,16.278,2348440,0
2013-10-14,16.124,16.489,16.114,16.413,784685,0
2013-10-15,16.393,16.528,16.298,16.509,1493488,0
2013-10-16,16.547,16.634,16.432,16.604,1290587,0
2013-10-17,16.528,16.614,16.452,16.604,895178,0
2013-10-18,16.702,16.73,16.586,16.662,2114354,0
2013-10-21,16.702,16.787,16.586,16.643,586149,0
2013-10-22,16.702,16.865,16.624,16.787,1640260,0
2013-10-23,16.787,16.971,16.634,16.827,1592444,0
2013-10-24,16.912,17.125,16.836,17.047,968506,0
2013-10-25,17.057,17.067,16.836,16.892,1587247,0
2013-10-28,16.884,17.057,16.759,17.008,1086126,0
2013-10-29,17.017,17.25,17,17.192,924491,0
2013-10-30,17.317,17.317,17.047,17.077,704126,0
2013-10-31,17.067,17.447,17.057,17.255,1881748,0
2013-11-01,17.192,17.47,17.125,17.422,1346406,0
2013-11-04,17.47,17.547,17.395,17.442,420633,0
2013-11-05,17.442,17.567,17.202,17.412,723668,0
2013-11-06,17.403,17.547,17.037,17.096,644233,0
2013-11-07,17.077,17.432,16.912,16.942,686664,0
2013-11-08,16.912,17.287,16.874,17.26,539268,0
2013-11-11,17.182,17.297,17.008,17.106,559954,0
2013-11-12,16.73,16.981,16.354,16.827,1180301,0
2013-11-13,16.749,16.932,16.614,16.865,866696,0
2013-11-14,16.836,17,16.807,16.846,596510,0
2013-11-15,16.932,17.395,16.932,17.336,875340,0
2013-11-18,17.345,17.385,16.942,17.017,826470,0
2013-11-19,17,17.23,16.942,17.057,490207,0
2013-11-20,17.077,17.317,17.027,17.172,837177,0
2013-11-21,17.162,17.287,17.086,17.125,310986,0
2013-11-22,17.202,17.24,17.017,17.037,1251087,0
2013-11-25,17.017,17.152,16.846,16.942,745662,0
2013-11-26,16.932,17.142,16.836,17.086,1207950,0
2013-11-27,17.037,17.317,16.932,17.211,1080355,0
2013-11-29,17.221,17.317,17.192,17.287,407458,0
2013-12-02,17.221,17.268,16.952,16.991,924425,0
2013-12-03,16.856,16.932,16.739,16.865,582510,0
2013-12-04,16.749,16.932,16.634,16.836,561513,0
2013-12-05,16.797,16.797,16.604,16.711,534524,0
2013-12-06,16.807,16.942,16.557,16.702,1801687,0
2013-12-09,16.702,16.768,16.518,16.702,2064045,0
2013-12-10,16.489,16.892,16.452,16.836,974697,0
2013-12-11,16.787,16.942,16.672,16.807,775247,0
2013-12-12,16.73,16.836,16.653,16.692,485113,0
2013-12-13,16.768,16.884,16.567,16.836,668682,0
2013-12-16,16.759,16.981,16.721,16.961,746952,0
2013-12-17,16.662,16.721,16.374,16.557,832499,0
2013-12-18,16.634,16.739,16.308,16.692,551910,0
2013-12-19,16.614,16.653,16.403,16.557,402060,0
2013-12-20,16.624,17.106,16.624,16.912,587395,0
2013-12-23,16.932,17.152,16.902,17.106,399254,0
2013-12-24,17.125,17.221,16.961,17.142,91156,0
2013-12-26,17.162,17.268,16.912,17.027,249573,0
2013-12-27,16.991,17.027,16.797,17.008,332313,0
2013-12-30,17.008,17.152,16.932,17.077,320532,0
2013-12-31,16.961,17.24,16.961,17.152,308718,0
2014-01-02,17.162,17.345,17.086,17.211,788457,0
2014-01-03,17.268,17.268,16.952,17.057,448579,0
2014-01-06,17.142,17.192,16.768,16.884,644512,0
2014-01-07,16.846,16.884,16.567,16.662,1220631,0
2014-01-08,16.604,16.672,16.423,16.586,655168,0
2014-01-09,16.672,16.807,16.547,16.643,617643,0
2014-01-10,16.624,16.749,16.577,16.682,315770,0
2014-01-13,16.624,16.711,16.383,16.432,476278,0
2014-01-14,16.432,16.634,16.432,16.586,617608,0
2014-01-15,16.595,16.595,16.442,16.499,499250,0
2014-01-16,16.413,16.518,16.344,16.393,525963,0
2014-01-17,16.318,16.432,16.239,16.374,845493,0
2014-01-21,16.469,16.469,16.028,16.124,920850,0
2014-01-22,16.104,16.364,15.941,16.038,669530,0
2014-01-23,15.95,15.95,15.768,15.921,387300,0
2014-01-24,16.075,16.094,15.45,15.536,871791,0
2014-01-27,15.526,15.883,15.441,15.536,3131460,0
2014-01-28,15.49,15.651,15.392,15.402,1262417,0
2014-01-29,15.257,15.411,15.2,15.316,1333830,0
2014-01-30,15.441,15.441,15.152,15.2,2013690,0
2014-01-31,15.122,15.22,14.988,15.017,814517,0
2014-02-03,14.96,15.132,14.488,14.498,2044228,0
2014-02-04,14.604,14.777,14.431,14.498,4669740,0
2014-02-05,14.612,14.902,14.547,14.728,2596864,0
2014-02-06,14.816,15.142,14.604,15.066,1515290,0
2014-02-07,15.874,16.836,15.874,16.354,1984738,0
2014-02-10,16.374,16.538,16.094,16.499,957060,0
2014-02-11,16.489,16.886,16.432,16.836,1066256,0
2014-02-12,16.787,16.912,16.586,16.643,461295,0
2014-02-13,16.557,16.73,16.374,16.604,561411,0
2014-02-14,16.528,16.73,16.46,16.567,663111,0
2014-02-18,16.624,16.721,16.423,16.634,1141032,0
2014-02-19,16.759,16.856,16.547,16.595,914438,0
2014-02-20,16.586,16.624,16.326,16.46,465777,0
2014-02-21,16.432,16.653,16.364,16.567,753800,0
2014-02-24,16.567,16.952,16.567,16.836,843655,0
2014-02-25,16.912,17.037,16.912,16.952,1096418,0
2014-02-26,17.037,17.057,16.846,16.922,894646,0
2014-02-27,16.884,17.008,16.827,16.991,572164,0
2014-02-28,16.846,17.287,16.846,17.211,688288,0
2014-03-03,17.037,17.211,16.846,17.027,680182,0
2014-03-04,17.142,17.26,17.115,17.211,663469,0
2014-03-05,17.172,17.336,17.027,17.211,562358,0
2014-03-06,17.182,17.327,17.072,17.182,334518,0
2014-03-07,17.202,17.297,16.807,16.874,407257,0
2014-03-10,16.874,16.971,16.672,16.817,609868,0
2014-03-11,16.817,16.856,16.634,16.711,887403,0
2014-03-12,16.672,16.922,16.447,16.836,714131,0
2014-03-13,16.942,16.942,16.383,16.423,536530,0
2014-03-14,16.334,16.547,16.303,16.403,836784,0
2014-03-17,16.499,16.595,16.268,16.432,678645,0
2014-03-18,16.423,16.768,16.403,16.692,811576,0
2014-03-19,16.662,16.749,16.469,16.586,793877,0
2014-03-20,16.46,16.577,16.326,16.46,493980,0
2014-03-21,16.46,16.604,16.224,16.364,1641254,0
2014-03-24,16.452,16.567,16.268,16.318,475549,0
2014-03-25,16.354,16.473,16.124,16.2,200910,0
2014-03-26,16.209,16.229,15.883,15.893,642071,0
2014-03-27,15.816,16.057,15.816,15.874,459366,0
2014-03-28,15.96,16.124,15.864,15.913,228742,0
2014-03-31,15.941,16.094,15.874,16.066,247987,0
2014-04-01,16.075,16.334,16.028,16.288,551295,0
2014-04-02,16.239,16.344,16.163,16.308,379318,0
2014-04-03,16.308,16.374,16.028,16.057,791780,0
2014-04-04,16.028,16.423,16.028,16.075,815237,0
2014-04-07,16.018,16.278,15.941,16.094,622995,0
2014-04-08,16.057,16.344,15.941,16.018,305834,0
2014-04-09,16.057,16.278,15.999,16.183,238688,0
2014-04-10,16.143,16.288,15.835,15.855,368305,0
2014-04-11,15.74,15.95,15.499,15.643,610833,0
2014-04-14,15.855,15.855,15.566,15.778,340835,0
2014-04-15,15.855,15.855,15.374,15.671,375376,0
2014-04-16,15.72,15.931,15.681,15.786,277437,0
2014-04-17,15.845,15.96,15.73,15.845,174821,0
2014-04-21,15.96,16.028,15.585,16.028,536685,0
2014-04-22,15.97,16.153,15.893,16.124,691343,0
2014-04-23,16.163,16.293,16.124,16.278,328802,0
2014-04-24,16.354,16.354,16.094,16.308,451551,0
2014-04-25,16.2,16.318,16.124,16.143,350877,0
2014-04-28,15.999,16.273,15.903,16.143,637723,0
2014-04-29,16.163,16.408,16.094,16.173,721901,0
2014-04-30,16.114,16.173,15.715,15.913,1195567,0
2014-05-01,15.97,16.229,15.95,16.124,615406,0
2014-05-02,16.114,16.318,16.071,16.192,631203,0
2014-05-05,16.048,16.278,16.038,16.2,635146,0
2014-05-06,16.143,16.163,15.999,16.018,497685,0
2014-05-07,16.104,16.104,15.796,15.913,627299,0
2014-05-08,15.855,15.989,15.73,15.941,678220,0
2014-05-09,16.094,16.772,16.094,16.739,1620434,0
2014-05-12,16.759,16.981,16.662,16.787,973514,0
2014-05-13,16.777,16.827,16.547,16.653,581613,0
2014-05-14,16.567,16.629,16.163,16.173,856663,0
2014-05-15,16.183,16.183,15.893,15.931,606751,0
2014-05-16,15.999,16.094,15.7,16.066,394846,0
2014-05-19,16.066,16.163,15.95,16.038,171018,0
2014-05-20,15.979,15.979,15.73,15.806,804912,0
2014-05-21,15.855,16.038,15.758,15.874,448170,0
2014-05-22,15.883,16.133,15.786,16.133,392280,0
2014-05-23,16.209,16.209,15.95,16.104,448317,0
2014-05-27,16.153,16.239,16.057,16.219,329911,0
2014-05-28,16.249,16.249,16.018,16.075,322450,0
2014-05-29,16.075,16.085,15.921,16.008,409715,0
2014-05-30,15.999,16.085,15.931,15.96,349415,0
2014-06-02,16.018,16.183,15.941,16.143,1117592,0
2014-06-03,16.163,16.383,16.094,16.278,621769,0
2014-06-04,16.249,16.509,16.239,16.364,333882,0
2014-06-05,16.326,16.614,16.239,16.614,590965,0
2014-06-06,16.624,16.777,16.518,16.614,759836,0
2014-06-09,16.577,16.856,16.528,16.595,458385,0
2014-06-10,16.547,16.634,16.423,16.528,411624,0
2014-06-11,16.499,16.614,16.403,16.518,545314,0
2014-06-12,16.423,16.423,16.2,16.209,635865,0
2014-06-13,16.268,16.268,16.008,16.094,356780,0
2014-06-16,16.008,16.104,15.806,16.094,860265,0
2014-06-17,16.114,16.229,15.95,16.173,420462,0
2014-06-18,16.124,16.442,16.104,16.423,759153,0
2014-06-19,16.509,16.528,16.133,16.509,559659,0
2014-06-20,16.479,16.643,16.209,16.46,650352,0
2014-06-23,16.393,16.489,16.129,16.2,487805,0
2014-06-24,16.209,16.479,16.2,16.354,688502,0
2014-06-25,16.354,16.614,16.258,16.547,677756,0
2014-06-26,16.614,16.874,16.393,16.874,1964083,0
2014-06-27,16.777,16.932,16.687,16.884,1290674,0
2014-06-30,16.892,16.942,16.721,16.787,1105088,0
2014-07-01,16.787,16.995,16.777,16.932,714720,0
2014-07-02,16.884,17.106,16.807,17.047,572325,0
2014-07-03,17.096,17.142,17.008,17.096,304818,0
2014-07-07,17.096,17.096,16.892,16.961,820317,0
2014-07-08,16.981,17,16.797,16.912,1558540,0
2014-07-09,17.027,17.106,16.892,17,699925,0
2014-07-10,16.846,16.922,16.73,16.846,787604,0
2014-07-11,16.856,17,16.797,16.892,904283,0
2014-07-14,17.037,17.037,16.828,16.922,789768,0
2014-07-15,16.952,17.106,16.932,16.991,1412602,0
2014-07-16,17.067,17.115,16.902,16.961,875898,0
2014-07-17,16.942,16.971,16.797,16.836,740039,0
2014-07-18,16.874,17.077,16.827,16.981,1088746,0
2014-07-21,16.961,17.047,16.856,16.874,524657,0
2014-07-22,16.961,17,16.797,16.846,294988,0
2014-07-23,16.807,16.884,16.702,16.884,459684,0
2014-07-24,16.846,17.067,16.846,17.057,836372,0
2014-07-25,17.027,17.027,16.892,16.942,876710,0
2014-07-28,16.865,16.991,16.711,16.827,508540,0
2014-07-29,16.817,16.981,16.677,16.73,559554,0
2014-07-30,16.759,16.836,16.624,16.721,631282,0
2014-07-31,16.577,16.777,16.513,16.557,758301,0
2014-08-01,16.499,16.739,16.452,16.702,399935,0
2014-08-04,16.702,16.768,16.528,16.73,449561,0
2014-08-05,16.567,16.682,16.509,16.567,901772,0
2014-08-06,16.479,16.538,16.403,16.499,753237,0
2014-08-07,16.547,16.604,16.288,16.354,1105995,0
2014-08-08,15.883,16.249,15.402,16.114,2960405,0
2014-08-11,16.219,16.383,16.094,16.298,739833,0
2014-08-12,16.249,16.413,16.168,16.192,724769,0
2014-08-13,16.298,16.298,15.999,16.124,678795,0
2014-08-14,16.183,16.334,16.028,16.326,1123695,0
2014-08-15,16.403,16.403,16.143,16.173,949269,0
2014-08-18,16.298,16.479,16.143,16.2,1229564,0
2014-08-19,16.239,16.239,16.066,16.114,302001,0
2014-08-20,16.066,16.479,16.066,16.442,1159827,0
2014-08-21,16.432,16.567,16.383,16.538,967483,0
2014-08-22,16.567,16.567,16.393,16.489,1004682,0
2014-08-25,16.538,16.662,16.447,16.653,1349233,0
2014-08-26,16.624,16.653,16.577,16.595,373468,0
2014-08-27,16.634,16.662,16.538,16.634,877581,0
2014-08-28,16.567,16.702,16.339,16.634,563346,0
2014-08-29,16.692,16.692,16.509,16.604,734670,0
2014-09-02,16.595,16.682,16.413,16.413,1061737,0
2014-09-03,16.518,16.614,16.518,16.595,1381948,0
2014-09-04,16.634,16.777,16.586,16.643,704957,0
2014-09-05,16.662,16.749,16.595,16.73,629581,0
2014-09-08,16.653,16.692,16.557,16.604,732595,0
2014-09-09,16.557,16.643,16.298,16.326,1601179,0
2014-09-10,16.288,16.518,16.229,16.469,945741,0
2014-09-11,16.403,16.489,16.288,16.308,644131,0
2014-09-12,16.278,16.278,16.085,16.153,455859,0
2014-09-15,16.114,16.173,15.921,16.085,376363,0
2014-09-16,16.008,16.196,15.989,16.075,425248,0
2014-09-17,16.075,16.133,15.999,16.038,765195,0
2014-09-18,16.038,16.085,15.96,16.057,371195,0
2014-09-19,16.066,16.219,16.028,16.2,472585,0
2014-09-22,16.124,16.124,16.008,16.048,587835,0
2014-09-23,16.018,16.085,15.95,16.028,918133,0
2014-09-24,15.989,16.038,15.893,15.999,356331,0
2014-09-25,15.931,15.97,15.768,15.796,791186,0
2014-09-26,15.816,16.048,15.768,15.999,427007,0
2014-09-29,15.864,15.975,15.786,15.874,1919883,0
2014-09-30,15.74,15.806,15.46,15.517,1654223,0
2014-10-01,15.45,15.49,15.162,15.22,1468852,0
2014-10-02,15.152,15.333,14.941,15.057,866488,0
2014-10-03,15.181,15.22,15.113,15.162,679272,0
2014-10-06,15.162,15.287,15.122,15.162,821054,0
2014-10-07,15.122,15.152,14.737,14.742,572324,0
2014-10-08,14.691,15.152,14.662,15.142,1026557,0
2014-10-09,15.105,15.105,14.604,14.682,758969,0
2014-10-10,14.672,14.714,14.383,14.402,989662,0
2014-10-13,14.324,14.479,13.959,13.979,709453,0
2014-10-14,13.988,14.153,13.969,14.027,773514,0
2014-10-15,13.805,14.158,13.709,13.93,1462809,0
2014-10-16,13.603,13.911,13.555,13.7,2386934,0
2014-10-17,13.921,13.979,13.632,13.719,1878877,0
2014-10-20,13.671,13.883,13.671,13.878,1937211,0
2014-10-21,14.055,14.488,13.988,14.44,1506430,0
2014-10-22,14.449,14.498,14.277,14.296,3821888,0
2014-10-23,14.431,14.642,14.422,14.527,842581,0
2014-10-24,14.517,14.777,14.517,14.737,829944,0
2014-10-27,14.728,14.728,14.44,14.498,458281,0
2014-10-28,14.547,14.566,14.354,14.498,984088,0
2014-10-29,14.498,14.642,14.44,14.566,660745,0
2014-10-30,14.517,14.612,14.412,14.488,494630,0
2014-10-31,14.691,14.777,14.344,14.479,390451,0
2014-11-03,14.449,14.652,14.449,14.527,363457,0
2014-11-04,14.431,14.537,14.133,14.18,645758,0
2014-11-05,14.314,14.431,14.209,14.296,323539,0
2014-11-06,14.422,14.853,14.392,14.422,1712594,0
2014-11-07,14.459,14.488,14.248,14.277,1023876,0
2014-11-10,14.268,14.402,14.209,14.373,305778,0
2014-11-11,14.402,14.479,14.292,14.354,549580,0
2014-11-12,14.268,14.542,14.268,14.431,1038826,0
2014-11-13,14.498,14.498,14.108,14.253,1690426,0
2014-11-14,14.268,14.444,14.219,14.412,1211673,0
2014-11-17,14.344,14.493,14.219,14.373,2078927,0
2014-11-18,14.334,14.431,14.268,14.344,2035632,0
2014-11-19,14.354,14.449,14.268,14.412,4924792,0
2014-11-20,13.815,14.296,13.796,14.199,5660520,0
2014-11-21,14.373,14.422,14.238,14.268,2258151,0
2014-11-24,14.344,14.532,14.233,14.479,3918804,0
2014-11-25,14.527,14.557,14.435,14.449,2726412,0
2014-11-26,14.459,14.652,14.422,14.622,1800463,0
2014-11-28,14.701,14.701,14.449,14.479,1018921,0
2014-12-01,14.402,14.604,14.392,14.479,3023754,0
2014-12-02,14.469,14.701,14.344,14.652,2116343,0
2014-12-03,14.71,14.71,14.547,14.672,2797912,0
2014-12-04,14.584,14.691,14.517,14.584,2033165,0
2014-12-05,14.575,14.672,14.527,14.652,2118930,0
2014-12-08,14.575,14.705,14.383,14.422,1734614,0
2014-12-09,14.344,14.537,14.306,14.537,3286955,0
2014-12-10,14.517,14.517,14.296,14.306,1999629,0
2014-12-11,14.44,14.484,14.204,14.219,1488217,0
2014-12-12,14.199,14.219,14.074,14.094,2048103,0
2014-12-15,14.199,14.199,13.7,13.709,2192091,0
2014-12-16,13.671,14.008,13.671,13.7,1700262,0
2014-12-17,13.728,13.873,13.632,13.824,1516169,0
2014-12-18,14.008,14.094,13.873,13.93,1274809,0
2014-12-19,13.969,14.123,13.969,14.037,2834813,0
2014-12-22,14.113,14.314,14.027,14.189,1693848,0
2014-12-23,14.209,14.493,14.18,14.422,1161969,0
2014-12-24,14.469,14.469,14.209,14.354,344439,0
2014-12-26,14.431,14.479,14.378,14.469,511953,0
2014-12-29,14.488,14.617,14.459,14.557,539349,0
2014-12-30,14.547,14.662,14.383,14.604,722422,0
2014-12-31,14.662,14.737,14.498,14.507,669524,0
2015-01-02,14.557,14.701,14.238,14.412,940695,0
2015-01-05,14.344,14.344,13.979,14.084,1058710,0
2015-01-06,14.094,14.113,13.776,13.921,1244334,0
2015-01-07,14.018,14.018,13.709,13.863,1116847,0
2015-01-08,13.969,14.277,13.883,14.18,921985,0
2015-01-09,14.209,14.368,14.123,14.314,941267,0
2015-01-12,14.296,14.306,14.074,14.161,558261,0
2015-01-13,14.238,14.324,13.998,14.143,690670,0
2015-01-14,14.018,14.104,13.738,14.074,1466359,0
2015-01-15,14.143,14.143,13.921,13.988,1031046,0
2015-01-16,14.008,14.064,13.93,13.988,329122,0
2015-01-20,14.02,14.027,13.709,13.892,869665,0
2015-01-21,13.815,13.969,13.738,13.892,536076,0
2015-01-22,13.969,14.209,13.834,14.148,797495,0
2015-01-23,14.209,14.277,14.045,14.113,840968,0
2015-01-26,14.113,14.422,14.008,14.412,429725,0
2015-01-27,14.238,14.479,14.184,14.344,1196578,0
2015-01-28,14.344,14.402,14.158,14.199,1689656,0
2015-01-29,14.199,14.238,13.728,13.911,763873,0
2015-01-30,13.805,14.104,13.738,13.892,2023431,0
2015-02-02,13.988,13.988,13.738,13.93,909120,0
2015-02-03,13.988,14.622,13.988,14.557,1231716,0
2015-02-04,14.479,14.632,14.459,14.537,833393,0
2015-02-05,14.547,14.701,14.412,14.642,918096,0
2015-02-06,14.787,15.24,14.787,15.172,1577827,0
2015-02-09,15.162,15.625,15.162,15.556,1149534,0
2015-02-10,15.595,15.73,15.225,15.681,1996725,0
2015-02-11,15.634,15.786,15.605,15.681,1710695,0
2015-02-12,15.661,15.864,15.651,15.74,455222,0
2015-02-13,15.786,15.921,15.75,15.786,474091,0
2015-02-17,15.786,15.941,15.691,15.931,747886,0
2015-02-18,15.96,15.982,15.778,15.883,657993,0
2015-02-19,15.883,15.941,15.778,15.921,374256,0
2015-02-20,15.941,16.124,15.73,16.038,741075,0
2015-02-23,15.96,16.268,15.96,16.258,1395954,0
2015-02-24,16.124,16.334,16.085,16.268,1218883,0
2015-02-25,16.268,16.46,16.268,16.364,931680,0
2015-02-26,16.298,16.423,16.153,16.219,803984,0
2015-02-27,16.183,16.298,16.153,16.183,1199225,0
2015-03-02,16.249,16.423,16.183,16.354,662237,0
2015-03-03,16.364,16.364,16.057,16.085,741133,0
2015-03-04,16.048,16.104,15.835,15.989,1235495,0
2015-03-05,16.094,16.114,15.96,16.018,1259507,0
2015-03-06,15.999,16.143,15.72,15.786,733231,0
2015-03-09,15.825,15.931,15.625,15.671,785932,0
2015-03-10,15.556,15.681,15.296,15.325,1945963,0
2015-03-11,15.402,15.509,15.277,15.45,1032489,0
2015-03-12,15.536,15.855,15.536,15.7,559227,0
2015-03-13,15.74,15.835,15.517,15.768,1530909,0
2015-03-16,15.816,15.979,15.768,15.95,799756,0
2015-03-17,15.864,15.864,15.7,15.835,704542,0
2015-03-18,15.758,16.038,15.671,15.96,958585,0
2015-03-19,15.893,15.893,15.625,15.778,1117830,0
2015-03-20,15.835,16.038,15.835,15.913,626687,0
2015-03-23,15.95,16.048,15.931,15.979,1085606,0
2015-03-24,15.883,16.018,15.835,15.931,1325719,0
2015-03-25,15.913,15.97,15.615,15.625,1355553,0
2015-03-26,15.517,15.566,15.345,15.411,1015859,0
2015-03-27,15.355,15.48,15.325,15.345,667122,0
2015-03-30,15.45,15.625,15.402,15.431,487711,0
2015-03-31,15.325,15.441,15.21,15.267,990289,0
2015-04-01,15.257,15.365,15.142,15.325,1626331,0
2015-04-02,15.345,15.45,15.257,15.374,619619,0
2015-04-06,15.325,15.585,15.267,15.48,293438,0
2015-04-07,15.47,15.546,15.345,15.345,338076,0
2015-04-08,15.392,15.556,15.24,15.287,1236431,0
2015-04-09,15.247,15.345,15.085,15.122,767275,0
2015-04-10,15.105,15.22,15.085,15.132,469314,0
2015-04-13,15.152,15.345,15.152,15.335,627102,0
2015-04-14,15.355,15.421,15.24,15.247,913577,0
2015-04-15,15.287,15.355,15.21,15.24,659320,0
2015-04-16,15.21,15.21,14.979,15.105,1442822,0
2015-04-17,15.037,15.037,14.816,14.902,1174375,0
2015-04-20,14.951,15.017,14.867,14.892,934742,0
2015-04-21,14.97,15.017,14.767,14.767,727052,0
2015-04-22,14.757,14.922,14.682,14.826,2901515,0
2015-04-23,14.836,14.922,14.719,14.872,1063465,0
2015-04-24,14.853,14.96,14.747,14.844,482306,0
2015-04-27,14.922,15.142,14.863,14.882,1835365,0
2015-04-28,14.844,15.277,14.816,15.257,1570513,0
2015-04-29,15.162,15.277,15.057,15.066,1702002,0
2015-04-30,14.988,15.142,14.941,14.979,1908334,0
2015-05-01,15.075,15.335,15.075,15.325,1293081,0
2015-05-04,15.287,15.47,15.24,15.46,888941,0
2015-05-05,15.509,15.556,15.21,15.316,1604815,0
2015-05-06,14.584,14.642,14.219,14.344,4052965,0
2015-05-07,14.373,14.383,14.268,14.344,1801430,0
2015-05-08,14.449,14.537,14.392,14.517,488544,0
2015-05-11,14.498,15.105,14.449,14.997,2235243,0
2015-05-12,14.892,14.951,14.517,14.604,1465512,0
2015-05-13,14.622,14.652,14.507,14.527,1555856,0
2015-05-14,14.566,14.622,14.44,14.566,1041117,0
2015-05-15,14.584,14.767,14.537,14.719,839956,0
2015-05-18,14.662,14.802,14.542,14.767,1236300,0
2015-05-19,14.797,14.836,14.682,14.807,472847,0
2015-05-20,14.797,14.844,14.728,14.747,821481,0
2015-05-21,14.701,14.807,14.662,14.777,420666,0
2015-05-22,14.737,14.767,14.622,14.662,548937,0
2015-05-26,14.642,14.728,14.392,14.469,882155,0
2015-05-27,14.517,14.682,14.431,14.557,796846,0
2015-05-28,14.507,14.527,14.422,14.522,790582,0
2015-05-29,14.488,14.557,14.344,14.383,922308,0
2015-06-01,14.449,14.488,14.296,14.431,624816,0
2015-06-02,14.373,14.469,14.296,14.344,734117,0
2015-06-03,14.422,14.459,14.296,14.373,515257,0
2015-06-04,14.324,14.373,14.133,14.161,629806,0
2015-06-05,14.171,14.171,14.008,14.084,811814,0
2015-06-08,14.037,14.123,13.998,14.018,637706,0
2015-06-09,13.959,14.045,13.748,13.757,901036,0
2015-06-10,13.786,13.911,13.709,13.748,1322556,0
2015-06-11,13.824,13.824,13.676,13.719,892949,0
2015-06-12,13.7,13.738,13.536,13.641,782294,0
2015-06-15,13.613,13.651,13.497,13.516,669513,0
2015-06-16,13.516,13.565,13.46,13.46,566087,0
2015-06-17,13.46,13.594,13.353,13.421,773771,0
2015-06-18,13.506,13.776,13.506,13.69,1190175,0
2015-06-19,13.632,14.104,13.632,14.027,1769256,0
2015-06-22,14.084,14.238,14.074,14.123,838113,0
2015-06-23,14.123,14.238,14.104,14.104,1235685,0
2015-06-24,14.084,14.199,13.892,13.921,1792851,0
2015-06-25,13.93,13.988,13.786,13.796,1444218,0
2015-06-26,13.863,14.18,13.728,14.064,8773516,0
2015-06-29,13.988,14.055,13.487,13.497,1296719,0
2015-06-30,13.555,13.757,13.381,13.7,1618602,0
2015-07-01,13.805,13.853,13.68,13.757,1105563,0
2015-07-02,13.815,14.094,13.661,13.671,1141114,0
2015-07-06,13.516,13.555,13.266,13.305,2709546,0
2015-07-07,13.305,13.526,13.122,13.497,1496295,0
2015-07-08,13.411,13.46,13.247,13.286,1097145,0
2015-07-09,13.391,13.487,13.219,13.228,1063258,0
2015-07-10,13.325,13.44,13.237,13.305,442703,0
2015-07-13,13.43,13.546,13.371,13.47,1149948,0
2015-07-14,13.43,13.506,13.381,13.487,490576,0
2015-07-15,13.487,13.575,13.421,13.565,855389,0
2015-07-16,13.661,13.748,13.603,13.748,643943,0
2015-07-17,13.728,13.873,13.69,13.805,928233,0
2015-07-20,13.853,13.93,13.767,13.93,594048,0
2015-07-21,13.883,13.911,13.68,13.7,769716,0
2015-07-22,13.671,13.815,13.585,13.719,1010557,0
2015-07-23,13.709,13.863,13.622,13.863,958377,0
2015-07-24,13.738,13.921,13.671,13.883,1491202,0
2015-07-27,13.853,14.064,13.757,13.805,1322186,0
2015-07-28,13.902,13.902,13.47,13.748,715976,0
2015-07-29,13.719,13.834,13.632,13.796,1504817,0
2015-07-30,13.738,13.776,13.594,13.748,936757,0
2015-07-31,13.796,13.902,13.69,13.728,730321,0
2015-08-03,13.786,13.786,13.465,13.526,1058280,0
2015-08-04,13.516,13.767,13.487,13.594,654440,0
2015-08-05,13.68,13.728,13.546,13.661,1078642,0
2015-08-06,13.68,13.68,12.944,13.19,1622060,0
2015-08-07,13.122,13.315,12.987,13.305,448525,0
2015-08-10,13.353,13.526,13.256,13.487,709635,0
2015-08-11,13.411,13.47,13.122,13.219,1181244,0
2015-08-12,13.075,13.45,12.967,13.325,1279048,0
2015-08-13,13.892,15.027,13.892,14.324,1779962,0
2015-08-14,14.287,14.44,14.258,14.344,1415841,0
2015-08-17,14.314,14.517,14.314,14.488,1296927,0
2015-08-18,14.431,14.517,14.354,14.412,1039663,0
2015-08-19,14.412,14.459,14.18,14.324,930624,0
2015-08-20,14.189,14.219,13.613,13.632,1072718,0
2015-08-21,13.565,13.709,13.325,13.345,2195952,0
2015-08-24,12.622,12.747,12.141,12.545,3393701,0
2015-08-25,12.872,13.161,12.602,12.67,4320077,0
2015-08-26,12.967,13.075,12.527,12.921,2379312,0
2015-08-27,13.065,13.345,12.967,13.286,1648055,0
2015-08-28,13.228,13.565,13.228,13.487,1351707,0
2015-08-31,13.401,13.411,13.151,13.305,1294953,0
2015-09-01,13.065,13.084,12.708,12.805,2651753,0
2015-09-02,12.949,13.228,12.689,12.824,2149697,0
2015-09-03,12.824,13.219,12.737,13.065,1316158,0
2015-09-04,12.872,12.94,12.555,12.592,1262834,0
2015-09-08,12.833,12.997,12.757,12.949,1567706,0
2015-09-09,13.046,13.141,12.796,12.824,1366986,0
2015-09-10,12.787,12.872,12.612,12.652,1379646,0
2015-09-11,12.583,12.662,12.517,12.652,1004528,0
2015-09-14,12.662,12.67,12.437,12.506,1273139,0
2015-09-15,12.535,12.652,12.418,12.582,966150,0
2015-09-16,12.592,12.662,12.456,12.592,1074695,0
2015-09-17,12.563,13.058,12.466,12.748,3301822,0
2015-09-18,12.854,12.854,12.399,12.437,19385505,0
2015-09-21,12.486,12.815,12.466,12.506,2216078,0
2015-09-22,12.34,12.612,12.301,12.516,3141379,0
2015-09-23,12.506,12.544,12.34,12.437,1358551,0
2015-09-24,12.321,12.559,12.321,12.486,1182492,0
2015-09-25,12.602,12.602,12.399,12.466,1290160,0
2015-09-28,12.602,12.602,12.049,12.059,1832810,0
2015-09-29,12.089,12.215,11.953,12.04,1112526,0
2015-09-30,12.234,12.437,12.04,12.427,1180300,0
2015-10-01,12.456,12.67,12.263,12.476,1328637,0
2015-10-02,11.876,12.738,11.866,12.738,1453350,0
2015-10-05,12.854,13.106,12.815,13.068,1180722,0
2015-10-06,13.029,13.232,12.97,13.135,1721038,0
2015-10-07,13.155,13.407,13.106,13.271,1674722,0
2015-10-08,13.242,13.669,13.242,13.669,1481822,0
2015-10-09,13.659,13.727,13.476,13.679,1042175,0
2015-10-12,13.659,13.766,13.572,13.659,751837,0
2015-10-13,13.62,13.775,13.543,13.601,525265,0
2015-10-14,13.63,13.814,13.543,13.756,860313,0
2015-10-15,13.785,14.019,13.659,14.009,1058060,0
2015-10-16,14.065,14.251,13.747,14.221,686291,0
2015-10-19,14.125,14.317,14.085,14.308,958103,0
2015-10-20,14.299,14.367,14.191,14.337,627802,0
2015-10-21,14.367,14.396,13.969,13.979,854021,0
2015-10-22,14.085,14.406,13.979,14.386,1018862,0
2015-10-23,14.453,14.697,14.367,14.688,1129754,0
2015-10-26,14.688,14.734,14.163,14.396,859590,0
2015-10-27,14.308,14.357,14.105,14.28,1336992,0
2015-10-28,14.377,14.57,14.191,14.562,1536803,0
2015-10-29,14.522,14.774,14.191,14.706,1020719,0
2015-10-30,14.744,15.036,14.562,15.006,1462738,0
2015-11-02,14.996,15.258,14.784,15.21,1095932,0
2015-11-03,15.142,15.24,14.958,15.094,921690,0
2015-11-04,15.152,15.191,14.92,15.132,1379059,0
2015-11-05,15.094,15.142,14.88,14.92,1198559,0
2015-11-06,14.949,15.122,14.347,14.678,1755492,0
2015-11-09,14.599,14.599,14.065,14.231,1840593,0
2015-11-10,14.182,14.271,14.046,14.191,866811,0
2015-11-11,14.231,14.299,14.038,14.145,1162454,0
2015-11-12,14.009,14.28,13.814,13.843,1334723,0
2015-11-13,13.833,13.833,13.503,13.533,1461499,0
2015-11-16,13.543,13.843,13.456,13.823,982242,0
2015-11-17,13.805,13.989,13.572,13.795,698772,0
2015-11-18,13.863,13.93,13.756,13.921,699803,0
2015-11-19,13.921,13.959,13.727,13.823,1146260,0
2015-11-20,13.892,14.028,13.805,13.979,940464,0
2015-11-23,13.979,14.182,13.823,14.019,592522,0
2015-11-24,13.959,14.163,13.93,14.155,727036,0
2015-11-25,14.173,14.182,14.038,14.155,564154,0
2015-11-27,14.163,14.211,13.883,13.93,295023,0
2015-11-30,13.949,14.075,13.843,14.019,1099425,0
2015-12-01,14.115,14.347,14.065,14.327,644632,0
2015-12-02,14.317,14.347,14.105,14.163,754057,0
2015-12-03,14.163,14.241,13.407,13.611,1964211,0
2015-12-04,13.649,13.883,13.533,13.873,853814,0
2015-12-07,13.823,13.873,13.669,13.737,890125,0
2015-12-08,13.562,13.601,13.335,13.367,706754,0
2015-12-09,13.291,13.639,13.271,13.397,1214341,0
2015-12-10,13.359,13.785,13.359,13.679,897345,0
2015-12-11,13.446,13.523,13.184,13.242,628317,0
2015-12-14,13.301,13.33,13.068,13.223,1226352,0
2015-12-15,13.349,13.572,13.261,13.387,903226,0
2015-12-16,13.466,13.737,13.407,13.649,1032272,0
2015-12-17,13.669,13.727,13.33,13.33,1002976,0
2015-12-18,13.261,13.367,13.135,13.204,2205144,0
2015-12-21,13.291,13.427,13.145,13.407,1599626,0
2015-12-22,13.466,13.513,13.286,13.427,1039928,0
2015-12-23,13.553,13.873,13.513,13.814,1593332,0
2015-12-24,13.823,14.009,13.785,13.795,469778,0
2015-12-28,13.707,14.006,13.456,13.63,504706,0
2015-12-29,13.707,13.902,13.707,13.853,664586,0
2015-12-30,13.785,13.93,13.63,13.669,536787,0
2015-12-31,13.601,13.669,13.513,13.533,518641,0
2016-01-04,13.291,13.305,13.131,13.251,1367901,0
2016-01-05,13.242,13.291,12.662,12.708,2046052,0
2016-01-06,12.506,12.908,12.427,12.825,1376559,0
2016-01-07,12.563,12.723,12.506,12.612,1764947,0
2016-01-08,12.718,12.748,12.506,12.612,1342323,0
2016-01-11,12.67,12.698,12.118,12.273,1786083,0
2016-01-12,12.399,12.506,12.254,12.432,695621,0
2016-01-13,12.486,12.554,12.079,12.147,797211,0
2016-01-14,12.195,12.768,12.157,12.689,1101632,0
2016-01-15,12.301,12.642,12.224,12.418,1524588,0
2016-01-19,12.572,12.572,12.099,12.34,1098910,0
2016-01-20,12.166,12.244,11.759,12.099,1505114,0
2016-01-21,12.127,12.516,12.011,12.331,577043,0
2016-01-22,12.563,12.67,12.476,12.642,1039215,0
2016-01-25,12.572,12.652,12.39,12.432,724349,0
2016-01-26,12.516,12.778,12.39,12.758,724413,0
2016-01-27,12.698,12.923,12.592,12.662,598909,0
2016-01-28,12.815,12.894,12.506,12.773,531943,0
2016-01-29,12.844,12.98,12.788,12.941,604838,0
2016-02-01,12.788,12.923,12.481,12.718,807541,0
2016-02-02,12.582,12.582,12.119,12.185,855148,0
2016-02-03,12.311,12.456,11.973,12.301,1577930,0
2016-02-04,12.273,12.592,12.273,12.39,2146555,0
2016-02-05,11.983,11.983,11.158,11.555,5487593,0
2016-02-08,11.371,11.449,10.626,10.915,2731368,0
2016-02-09,10.742,10.94,10.626,10.751,1900151,0
2016-02-10,10.779,11.051,10.771,10.789,1385876,0
2016-02-11,10.779,10.779,10.406,10.556,1012832,0
2016-02-12,10.702,10.945,10.692,10.925,2201091,0
2016-02-16,11.109,11.304,10.964,11.187,1182681,0
2016-02-17,11.322,11.478,11.154,11.245,1136717,0
2016-02-18,11.284,11.284,11.081,11.099,902608,0
2016-02-19,11.099,11.322,10.983,11.235,1880781,0
2016-02-22,11.381,11.458,11.284,11.391,575121,0
2016-02-23,11.322,11.478,11.245,11.265,1401827,0
2016-02-24,11.089,11.216,11.032,11.197,655753,0
2016-02-25,11.216,11.235,10.954,11.139,766252,0
2016-02-26,11.216,11.299,11.109,11.225,448275,0
2016-02-29,11.225,11.27,11.061,11.061,699042,0
2016-03-01,11.139,11.178,10.954,11.051,841212,0
2016-03-02,11.013,11.225,11.003,11.216,600291,0
2016-03-03,11.216,11.245,11.071,11.225,733919,0
2016-03-04,11.284,11.449,11.139,11.371,1198670,0
2016-03-07,11.322,11.719,11.322,11.684,568485,0
2016-03-08,11.645,11.684,11.313,11.332,794434,0
2016-03-09,11.401,11.753,11.371,11.577,1091663,0
2016-03-10,11.596,11.645,11.293,11.469,810480,0
2016-03-11,11.596,12.125,11.44,12.125,703174,0
2016-03-14,12.075,12.115,11.772,11.88,834478,0
2016-03-15,11.782,12.045,11.694,12.017,1337984,0
2016-03-16,11.997,12.511,11.946,12.496,4048704,0
2016-03-17,12.506,12.979,12.506,12.808,921534,0
2016-03-18,12.867,12.984,12.588,12.623,1229881,0
2016-03-21,12.613,12.76,12.544,12.72,527396,0
2016-03-22,12.633,12.926,12.633,12.907,1001575,0
2016-03-23,12.887,12.999,12.72,12.73,1832240,0
2016-03-24,12.623,12.77,12.535,12.76,677885,0
2016-03-28,12.818,13.092,12.75,13.063,800498,0
2016-03-29,13.024,13.151,12.882,13.101,390758,0
2016-03-30,13.161,13.187,12.837,12.955,919296,0
2016-03-31,12.964,13.073,12.897,12.955,489254,0
2016-04-01,12.847,13.248,12.71,13.229,515440,0
2016-04-04,13.21,13.21,12.912,12.917,862133,0
2016-04-05,12.77,12.897,12.72,12.76,513774,0
2016-04-06,12.79,12.979,12.663,12.955,926433,0
2016-04-07,12.897,12.95,12.598,12.7,1044109,0
2016-04-08,12.799,12.799,12.441,12.486,1337181,0
2016-04-11,12.496,12.613,12.436,12.436,425991,0
2016-04-12,12.476,12.691,12.466,12.623,444703,0
2016-04-13,12.681,12.808,12.643,12.799,577680,0
2016-04-14,12.857,13.024,12.857,12.887,747840,0
2016-04-15,12.877,12.897,12.71,12.808,498997,0
2016-04-18,12.74,12.799,12.593,12.633,782126,0
2016-04-19,12.633,12.823,12.535,12.691,399887,0
2016-04-20,12.691,12.828,12.671,12.681,461986,0
2016-04-21,12.7,13.053,12.7,12.917,617785,0
2016-04-22,12.897,13.073,12.897,13.004,751976,0
2016-04-25,12.984,13.004,12.73,12.79,630821,0
2016-04-26,12.79,13.034,12.73,12.974,564819,0
2016-04-27,12.964,13.092,12.799,12.897,703507,0
2016-04-28,12.799,13.014,12.72,12.77,593442,0
2016-04-29,12.74,12.799,12.476,12.668,616534,0
2016-05-02,12.691,12.955,12.653,12.887,618654,0
2016-05-03,12.76,12.818,12.486,12.544,629123,0
2016-05-04,12.466,12.544,12.359,12.408,719975,0
2016-05-05,12.486,12.486,12.339,12.446,392881,0
2016-05-06,12.446,12.887,12.134,12.867,1125117,0
2016-05-09,12.808,12.847,12.291,12.446,621182,0
2016-05-10,12.506,12.516,12.342,12.486,500691,0
2016-05-11,12.389,12.451,12.242,12.349,942766,0
2016-05-12,12.379,12.394,12.031,12.075,714920,0
2016-05-13,12.036,12.144,11.772,11.782,741656,0
2016-05-16,11.831,11.938,11.782,11.909,720240,0
2016-05-17,11.851,12.05,11.811,11.821,619900,0
2016-05-18,11.762,11.831,11.503,11.733,1592316,0
2016-05-19,11.684,11.762,11.635,11.674,1060841,0
2016-05-20,11.733,12.045,11.567,11.978,898249,0
2016-05-23,11.997,12.105,11.831,11.851,616314,0
2016-05-24,11.909,11.963,11.841,11.948,660275,0
2016-05-25,11.978,12.192,11.978,12.134,507100,0
2016-05-26,12.125,12.182,11.958,11.968,630583,0
2016-05-27,11.968,12.055,11.92,12.026,694225,0
2016-05-31,12.026,12.075,11.928,12.065,1159986,0
2016-06-01,12.026,12.154,11.938,12.115,1642892,0
2016-06-02,12.105,12.172,12.017,12.172,1267208,0
2016-06-03,12.125,12.172,11.87,12.065,588186,0
2016-06-06,12.075,12.276,12.075,12.242,512227,0
2016-06-07,12.242,12.242,11.909,11.958,838902,0
2016-06-08,11.948,12.045,11.889,11.958,788220,0
2016-06-09,11.918,11.938,11.753,11.86,1146116,0
2016-06-10,11.733,11.782,11.435,11.577,994496,0
2016-06-13,11.528,11.801,11.528,11.625,561923,0
2016-06-14,11.606,11.684,11.371,11.518,685669,0
2016-06-15,11.537,11.918,11.537,11.723,661216,0
2016-06-16,11.694,11.694,11.381,11.459,753552,0
2016-06-17,11.469,11.479,11.303,11.356,615582,0
2016-06-20,11.518,11.625,11.44,11.508,421224,0
2016-06-21,11.518,11.625,11.361,11.596,682789,0
2016-06-22,11.596,11.884,11.577,11.787,997306,0
2016-06-23,11.928,12.12,11.841,11.928,664337,0
2016-06-24,11.44,11.44,11.2,11.244,1169667,0
2016-06-27,11.078,11.107,10.657,10.696,1043437,0
2016-06-28,10.766,10.873,10.686,10.775,1346370,0
2016-06-29,10.903,11.264,10.696,11.264,1171892,0
2016-06-30,11.303,11.459,11.264,11.41,676489,0
2016-07-01,11.44,11.65,11.381,11.508,454536,0
2016-07-05,11.459,11.528,11.259,11.391,1421638,0
2016-07-06,11.381,11.44,11.244,11.415,1247266,0
2016-07-07,11.43,11.64,11.43,11.518,961320,0
2016-07-08,11.674,11.87,11.655,11.772,1141005,0
2016-07-11,11.801,12.017,11.801,11.978,573167,0
2016-07-12,12.172,12.349,12.085,12.309,801015,0
2016-07-13,12.398,12.466,12.309,12.456,606654,0
2016-07-14,12.603,12.71,12.408,12.544,523186,0
2016-07-15,12.613,12.613,12.172,12.516,837144,0
2016-07-18,12.544,12.75,12.486,12.643,566364,0
2016-07-19,12.643,12.72,12.521,12.691,894969,0
2016-07-20,12.73,12.813,12.633,12.74,1056901,0
2016-07-21,12.74,12.77,12.563,12.613,913723,0
2016-07-22,12.663,12.799,12.663,12.74,954201,0
2016-07-25,12.76,12.837,12.653,12.77,592781,0
2016-07-26,12.799,13.004,12.799,12.945,1003436,0
2016-07-27,12.936,13.014,12.75,12.867,1135324,0
2016-07-28,12.867,12.926,12.775,12.867,540192,0
2016-07-29,12.877,13.18,12.867,13.151,906673,0
2016-08-01,13.131,13.19,12.955,13.014,694216,0
2016-08-02,12.974,12.974,12.74,12.847,539556,0
2016-08-03,12.799,12.917,12.76,12.818,438048,0
2016-08-04,12.79,12.936,12.79,12.907,533542,0
2016-08-05,13.034,13.19,12.936,12.984,614008,0
2016-08-08,13.004,13.073,12.907,12.945,493094,0
2016-08-09,12.984,13.571,12.828,13.464,1055086,0
2016-08-10,13.454,13.491,13.238,13.425,984179,0
2016-08-11,13.474,13.688,13.307,13.581,900965,0
2016-08-12,13.611,13.738,13.611,13.728,628724,0
2016-08-15,13.835,13.913,13.796,13.845,423945,0
2016-08-16,13.776,13.913,13.748,13.845,736760,0
2016-08-17,13.835,13.913,13.815,13.865,1018170,0
2016-08-18,13.885,13.972,13.776,13.835,1112625,0
2016-08-19,13.786,13.845,13.718,13.791,740679,0
2016-08-22,13.825,13.913,13.669,13.913,997551,0
2016-08-23,13.982,14.031,13.865,13.904,568666,0
2016-08-24,13.894,13.982,13.885,13.894,1131732,0
2016-08-25,13.835,13.982,13.767,13.913,1095401,0
2016-08-26,13.992,14.139,13.865,14.022,831582,0
2016-08-29,14.079,14.149,13.992,14.059,735599,0
2016-08-30,14.022,14.084,13.913,14.031,454122,0
2016-08-31,14.022,14.119,13.865,14.109,865871,0
2016-09-01,14.177,14.177,13.855,13.992,1374692,0
2016-09-02,14.059,14.079,13.815,13.932,1610559,0
2016-09-06,13.992,14.323,13.649,13.718,1369028,0
2016-09-07,13.738,13.805,13.679,13.767,1134695,0
2016-09-08,13.688,14.084,13.688,13.855,1413081,0
2016-09-09,13.825,13.825,13.434,13.434,913643,0
2016-09-12,13.287,14.292,13.287,14.282,3423606,0
2016-09-13,14.084,14.154,13.927,14.035,7725205,0
2016-09-14,14.124,14.139,13.946,14.124,5755736,0
2016-09-15,14.144,14.154,13.907,13.956,4434459,0
2016-09-16,13.858,13.951,13.759,13.789,3210017,0
2016-09-19,13.789,13.907,13.73,13.789,1369968,0
2016-09-20,13.907,13.936,13.789,13.858,1475288,0
2016-09-21,13.927,14.114,13.848,14.064,919277,0
2016-09-22,14.163,14.34,14.104,14.31,933607,0
2016-09-23,14.31,14.42,14.252,14.252,333616,0
2016-09-26,14.124,14.163,13.927,13.976,777787,0
2016-09-27,13.976,14.104,13.927,14.104,521199,0
2016-09-28,14.074,14.178,13.981,14.055,1668534,0
2016-09-29,14.035,14.183,13.843,13.917,1802918,0
2016-09-30,13.976,14.154,13.956,14.016,1965390,0
2016-10-03,13.917,14.784,13.917,14.704,4962315,0
2016-10-04,14.656,14.764,14.438,14.468,5458932,0
2016-10-05,14.448,14.99,14.41,14.941,4830630,0
2016-10-06,14.833,14.951,14.508,14.852,5377745,0
2016-10-07,14.862,14.872,14.232,14.301,1305140,0
2016-10-10,14.282,14.523,13.936,14.035,1396985,0
2016-10-11,14.084,14.084,13.641,13.789,826635,0
2016-10-12,13.74,13.838,13.543,13.543,876653,0
2016-10-13,13.493,13.74,13.37,13.641,563717,0
2016-10-14,14.084,14.084,13.444,13.543,580503,0
2016-10-17,13.543,13.592,13.42,13.592,407812,0
2016-10-18,13.789,13.838,13.444,13.69,693581,0
2016-10-19,13.789,13.888,13.592,13.789,646431,0
2016-10-20,14.035,14.035,13.297,13.592,753680,0
2016-10-21,13.395,13.641,13.346,13.493,481106,0
2016-10-24,13.543,13.641,13.001,13.001,2228141,0
2016-10-25,13.099,13.493,12.705,12.804,762876,0
2016-10-26,12.705,13.05,12.705,12.951,722596,0
2016-10-27,12.804,12.804,12.238,12.41,1366241,0
2016-10-28,12.41,12.607,12.263,12.311,787868,0
2016-10-31,12.311,12.509,12.213,12.213,1380997,0
2016-11-01,12.311,12.509,12.016,12.213,984656,0
2016-11-02,12.213,12.263,11.868,11.917,980826,0
2016-11-03,11.917,12.213,11.868,11.967,1132629,0
2016-11-04,12.065,12.213,11.917,11.967,1200554,0
2016-11-07,12.115,12.41,12.016,12.311,611040,0
2016-11-08,11.326,12.016,11.08,11.917,1287112,0
2016-11-09,11.819,12.361,11.671,12.164,732170,0
2016-11-10,12.164,12.361,11.868,12.164,1137438,0
2016-11-11,12.016,12.263,11.967,12.164,1240790,0
2016-11-14,12.164,12.509,12.065,12.311,1290577,0
2016-11-15,12.263,12.41,12.115,12.164,681894,0
2016-11-16,12.065,12.263,11.868,12.164,833054,0
2016-11-17,12.164,12.311,12.065,12.164,445573,0
2016-11-18,12.115,12.213,11.967,12.016,480804,0
2016-11-21,12.016,12.065,11.819,11.868,744282,0
2016-11-22,11.819,11.967,11.721,11.868,672865,0
2016-11-23,11.868,11.967,11.77,11.917,507264,0
2016-11-25,12.016,12.139,11.917,11.917,378718,0
2016-11-28,11.967,12.139,11.868,11.917,954170,0
2016-11-29,11.868,11.967,11.573,11.721,685424,0
2016-11-30,11.721,11.844,11.597,11.77,498439,0
2016-12-01,11.77,11.967,11.671,11.819,539150,0
2016-12-02,11.868,11.967,11.819,11.868,1046747,0
2016-12-05,11.868,11.967,11.77,11.868,707233,0
2016-12-06,11.868,11.967,11.77,11.868,1224247,0
2016-12-07,11.868,12.065,11.819,11.967,1569177,0
2016-12-08,11.967,12.164,11.917,12.016,1217832,0
2016-12-09,12.016,12.311,12.016,12.263,625328,0
2016-12-12,12.115,12.287,12.115,12.115,1072672,0
2016-12-13,12.164,12.361,11.967,12.065,2595667,0
2016-12-14,12.065,12.238,11.967,12.016,885075,0
2016-12-15,12.065,12.213,11.794,11.868,728465,0
2016-12-16,11.917,12.016,11.671,11.819,1249692,0
2016-12-19,11.819,11.967,11.77,11.967,472596,0
2016-12-20,11.967,12.016,11.721,11.77,977493,0
2016-12-21,11.819,11.942,11.671,11.917,693782,0
2016-12-22,11.868,11.967,11.77,11.868,311805,0
2016-12-23,11.917,11.967,11.819,11.868,181274,0
2016-12-27,11.917,12.065,11.917,12.065,300242,0
2016-12-28,12.065,12.115,11.819,11.868,376748,0
2016-12-29,11.819,11.917,11.671,11.868,695663,0
2016-12-30,11.967,11.967,11.573,11.622,559368,0
2017-01-03,11.77,12.065,11.721,11.868,918849,0
2017-01-04,11.868,12.115,11.868,12.065,572984,0
2017-01-05,12.016,12.164,11.992,12.065,797982,0
2017-01-06,12.065,12.213,11.917,12.065,371406,0
2017-01-09,12.065,12.263,12.065,12.213,477097,0
2017-01-10,12.164,12.311,12.09,12.263,585440,0
2017-01-11,12.263,12.361,12.139,12.361,796622,0
2017-01-12,12.311,12.41,12.115,12.263,1172618,0
2017-01-13,12.263,12.386,12.213,12.263,381769,0
2017-01-17,12.213,12.534,12.115,12.509,534972,0
2017-01-18,12.509,12.509,12.213,12.361,701346,0
2017-01-19,12.361,12.41,12.213,12.311,429231,0
2017-01-20,12.263,12.361,12.164,12.164,486005,0
2017-01-23,12.164,12.263,12.115,12.213,472189,0
2017-01-24,12.164,12.444,12.115,12.41,310559,0
2017-01-25,12.41,12.607,12.361,12.509,738814,0
2017-01-26,12.557,12.607,12.311,12.361,425504,0
2017-01-27,12.361,12.509,12.311,12.459,622219,0
2017-01-30,12.509,12.509,12.263,12.509,424587,0
2017-01-31,12.509,12.509,12.213,12.459,425810,0
2017-02-01,12.459,12.557,12.311,12.509,359696,0
2017-02-02,12.509,12.509,12.311,12.361,250816,0
2017-02-03,12.41,12.459,12.311,12.41,284354,0
2017-02-06,12.41,12.509,12.361,12.361,182105,0
2017-02-07,12.361,12.41,12.213,12.361,390482,0
2017-02-08,12.361,12.361,12.164,12.263,281139,0
2017-02-09,12.213,12.557,12.213,12.557,486994,0
2017-02-10,12.311,13.543,12.311,13.395,756619,0
2017-02-13,13.493,13.592,13.149,13.149,663263,0
2017-02-14,13.198,13.297,13.05,13.149,564942,0
2017-02-15,13.001,13.321,13.001,13.247,1497575,0
2017-02-16,13.247,13.297,13.075,13.198,562804,0
2017-02-17,13.198,13.346,13.001,13.297,608593,0
2017-02-21,13.297,13.592,13.198,13.444,832925,0
2017-02-22,13.444,13.444,13.198,13.395,394391,0
2017-02-23,13.444,13.444,13.174,13.297,429627,0
2017-02-24,13.297,13.297,13.026,13.198,277760,0
2017-02-27,13.198,13.297,13.099,13.198,520923,0
2017-02-28,13.149,13.198,12.903,12.976,464410,0
2017-03-01,13.099,13.297,13.05,13.198,347966,0
2017-03-02,13.198,13.247,12.951,13.05,459383,0
2017-03-03,13.05,13.05,12.903,13.05,307334,0
2017-03-06,12.951,13.099,12.903,13.05,331001,0
2017-03-07,13.001,13.198,12.705,12.804,441596,0
2017-03-08,12.705,12.853,12.582,12.607,461318,0
2017-03-09,12.705,12.705,12.464,12.607,392319,0
2017-03-10,12.657,12.705,12.361,12.607,285900,0
2017-03-13,12.607,12.657,12.433,12.458,444650,0
2017-03-14,12.458,12.607,12.408,12.607,297103,0
2017-03-15,12.657,12.855,12.508,12.805,389388,0
2017-03-16,12.706,12.88,12.706,12.805,276501,0
2017-03-17,12.855,12.954,12.756,12.855,492231,0
2017-03-20,12.905,12.905,12.731,12.805,212243,0
2017-03-21,12.905,12.954,12.706,12.756,615417,0
2017-03-22,12.855,12.855,12.657,12.855,597729,0
2017-03-23,12.855,12.93,12.756,12.855,809978,0
2017-03-24,12.905,12.979,12.781,12.855,511476,0
2017-03-27,12.805,12.954,12.756,12.855,556902,0
2017-03-28,12.855,13.203,12.855,13.153,549838,0
2017-03-29,13.153,13.401,13.103,13.351,782949,0
2017-03-30,13.401,13.699,13.302,13.6,2157794,0
2017-03-31,13.6,13.6,13.227,13.401,497481,0
2017-04-03,13.451,13.451,13.103,13.153,449572,0
2017-04-04,13.153,13.252,13.004,13.054,569240,0
2017-04-05,13.054,13.103,12.83,12.954,438258,0
2017-04-06,12.905,12.994,12.756,12.905,296833,0
2017-04-07,12.805,12.855,12.756,12.805,160395,0
2017-04-10,12.805,12.954,12.756,12.805,289242,0
2017-04-11,12.756,12.855,12.706,12.756,385120,0
2017-04-12,12.805,12.905,12.731,12.855,415609,0
2017-04-13,12.756,12.855,12.607,12.607,318995,0
2017-04-17,12.706,12.805,12.607,12.756,269553,0
2017-04-18,12.756,12.756,12.508,12.607,334837,0
2017-04-19,12.657,12.855,12.657,12.756,246658,0
2017-04-20,12.756,13.351,12.756,13.252,459634,0
2017-04-21,13.203,13.302,13.029,13.203,452852,0
2017-04-24,13.302,13.351,13.203,13.252,1101447,0
2017-04-25,13.302,13.401,13.252,13.351,201472,0
2017-04-26,13.302,13.401,13.153,13.153,717650,0
2017-04-27,13.203,13.277,13.103,13.103,527923,0
2017-04-28,13.153,13.153,12.805,12.905,900815,0
2017-05-01,12.954,13.004,12.829,12.905,236183,0
2017-05-02,12.905,12.954,12.805,12.805,318596,0
2017-05-03,12.756,12.855,12.657,12.756,373832,0
2017-05-04,12.805,12.805,12.657,12.756,350035,0
2017-05-05,12.706,12.905,12.706,12.905,194783,0
2017-05-08,12.855,13.004,12.855,13.004,371842,0
2017-05-09,13.054,13.302,13.004,13.252,792580,0
2017-05-10,12.855,13.5,12.557,12.954,688345,0
2017-05-11,12.954,13.054,12.781,12.905,558355,0
2017-05-12,12.905,13.004,12.855,12.954,397551,0
2017-05-15,12.954,13.227,12.954,13.203,301739,0
2017-05-16,13.153,13.252,13.103,13.203,335455,0
2017-05-17,13.103,13.153,12.929,12.954,486181,0
2017-05-18,13.004,13.078,12.874,12.954,552168,0
2017-05-19,12.954,13.128,12.905,13.103,232630,0
2017-05-22,13.103,13.451,13.103,13.451,215732,0
2017-05-23,13.451,13.575,13.302,13.401,307452,0
2017-05-24,13.451,13.55,13.401,13.55,231073,0
2017-05-25,13.55,13.6,13.451,13.5,189195,0
2017-05-26,13.5,13.699,13.5,13.699,316896,0
2017-05-30,13.699,13.699,13.451,13.55,246507,0
2017-05-31,13.6,13.649,13.376,13.6,331926,0
2017-06-01,13.6,13.897,13.6,13.897,424349,0
2017-06-02,13.848,13.947,13.699,13.848,1200496,0
2017-06-05,13.848,13.947,13.699,13.699,1368977,0
2017-06-06,13.749,13.848,13.6,13.773,1314047,0
2017-06-07,13.897,13.897,13.649,13.699,1317241,0
2017-06-08,13.649,13.848,13.451,13.848,416278,0
2017-06-09,13.848,13.997,13.724,13.997,293570,0
2017-06-12,13.947,14.146,13.897,13.947,256171,0
2017-06-13,13.947,14.022,13.823,13.848,203138,0
2017-06-14,13.947,13.997,13.798,13.897,967650,0
2017-06-15,13.897,13.972,13.798,13.947,257514,0
2017-06-16,13.997,14.146,13.897,14.046,821093,0
2017-06-19,14.046,14.195,14.046,14.146,192444,0
2017-06-20,14.146,14.146,13.848,13.897,415134,0
2017-06-21,13.897,13.997,13.798,13.848,329448,0
2017-06-22,13.848,13.947,13.649,13.848,196672,0
2017-06-23,13.798,13.997,13.699,13.947,540925,0
2017-06-26,13.947,14.046,13.848,13.997,199415,0
2017-06-27,13.997,14.146,13.897,13.997,377904,0
2017-06-28,14.046,14.295,14.046,14.195,375383,0
2017-06-29,14.195,14.295,13.724,13.947,510908,0
2017-06-30,13.997,14.096,13.897,14.046,217876,0
2017-07-03,14.195,14.245,13.997,14.195,227876,0
2017-07-05,14.195,14.195,13.997,14.046,275759,0
2017-07-06,13.997,13.997,13.55,13.55,367776,0
2017-07-07,13.6,13.749,13.5,13.649,475078,0
2017-07-10,13.6,13.749,13.426,13.451,290122,0
2017-07-11,13.55,13.674,13.401,13.649,315257,0
2017-07-12,13.699,13.749,13.5,13.5,303167,0
2017-07-13,13.5,13.649,13.5,13.6,250904,0
2017-07-14,13.6,13.947,13.575,13.897,486259,0
2017-07-17,13.897,14.146,13.848,13.997,397408,0
2017-07-18,13.947,14.022,13.848,13.947,198852,0
2017-07-19,13.997,14.319,13.997,14.245,209841,0
2017-07-20,14.295,14.443,14.195,14.245,227163,0
2017-07-21,14.146,14.443,14.146,14.344,511641,0
2017-07-24,14.295,14.394,14.245,14.344,352389,0
2017-07-25,14.443,14.493,14.146,14.443,379359,0
2017-07-26,14.543,14.642,14.493,14.493,314329,0
2017-07-27,14.543,14.692,14.543,14.592,410551,0
2017-07-28,14.543,14.791,14.543,14.692,283191,0
2017-07-31,14.692,14.741,14.543,14.592,219432,0
2017-08-01,14.692,14.791,14.592,14.741,421262,0
2017-08-02,14.692,14.692,14.493,14.642,597201,0
2017-08-03,14.642,14.692,14.344,14.493,246332,0
2017-08-04,14.493,14.592,14.394,14.493,376229,0
2017-08-07,14.443,14.741,14.443,14.692,187582,0
2017-08-08,14.642,14.642,14.394,14.493,291822,0
2017-08-09,14.493,14.543,14.295,14.443,244933,0
2017-08-10,14.443,14.443,13.848,13.897,688235,0
2017-08-11,14.146,14.295,13.674,13.699,314986,0
2017-08-14,13.848,13.897,13.6,13.699,369393,0
2017-08-15,13.798,13.798,13.55,13.6,258416,0
2017-08-16,13.649,13.749,13.5,13.55,568096,0
2017-08-17,13.55,13.773,13.5,13.55,371396,0
2017-08-18,13.5,13.749,13.376,13.649,733355,0
2017-08-21,13.6,13.699,13.5,13.649,475244,0
2017-08-22,13.649,13.749,13.6,13.699,247591,0
2017-08-23,13.6,13.624,13.401,13.401,451489,0
2017-08-24,13.5,13.5,13.351,13.5,273622,0
2017-08-25,13.55,13.749,13.451,13.649,223691,0
2017-08-28,13.699,13.749,13.55,13.699,299256,0
2017-08-29,13.55,13.649,13.5,13.6,281807,0
2017-08-30,13.55,13.649,13.401,13.5,623474,0
2017-08-31,13.5,13.649,13.5,13.6,401756,0
2017-09-01,13.6,13.749,13.6,13.699,601130,0
2017-09-05,13.649,13.699,13.401,13.451,678622,0
2017-09-06,13.5,13.699,13.451,13.55,506600,0
2017-09-07,13.6,13.798,13.6,13.699,456516,0
2017-09-08,13.699,13.798,13.302,13.302,632898,0
2017-09-11,13.451,13.6,13.351,13.55,286191,0
2017-09-12,13.55,13.65,13.425,13.5,1061818,0
2017-09-13,13.6,13.6,13.1,13.3,651326,0
2017-09-14,13.3,13.45,13.2,13.35,867962,0
2017-09-15,13.25,13.55,13.25,13.45,1298426,0
2017-09-18,13.5,13.55,13.35,13.45,431355,0
2017-09-19,13.45,13.5,13.3,13.5,598523,0
2017-09-20,13.5,13.6,13.45,13.6,642067,0
2017-09-21,13.5,13.575,13.35,13.45,534886,0
2017-09-22,13.4,13.5,13.325,13.4,179190,0
2017-09-25,13.45,13.6,13.35,13.6,328343,0
2017-09-26,13.6,13.6,13.35,13.4,719482,0
2017-09-27,13.35,13.65,13.35,13.6,442030,0
2017-09-28,13.5,13.8,13.4,13.7,1015045,0
2017-09-29,13.6,13.65,13.5,13.6,360188,0
2017-10-02,13.65,13.75,13.55,13.7,357389,0
2017-10-03,13.7,13.8,13.55,13.7,281812,0
2017-10-04,13.7,13.8,13.6,13.7,287172,0
2017-10-05,13.7,13.8,13.625,13.7,492436,0
2017-10-06,13.65,13.725,13.55,13.65,285315,0
2017-10-09,13.65,13.65,13.5,13.55,136521,0
2017-10-10,13.65,13.85,13.6,13.85,806450,0
2017-10-11,13.8,13.8,13.65,13.75,174243,0
2017-10-12,13.7,13.9,13.7,13.85,214724,0
2017-10-13,13.95,14.075,13.8,14.05,197786,0
2017-10-16,14,14.1,13.9,14.05,268347,0
2017-10-17,14,14,13.85,13.95,156977,0
2017-10-18,13.95,14.1,13.9,14.1,567005,0
2017-10-19,14,14,13.85,13.9,202149,0
2017-10-20,14.05,14.1,13.95,14.1,457273,0
2017-10-23,14.05,14.1,13.95,14,286395,0
2017-10-24,13.95,14.05,13.9,13.95,541621,0
2017-10-25,13.95,14.05,13.8,14,439497,0
2017-10-26,14,14.15,13.925,14,474823,0
2017-10-27,13.9,14.05,13.8,13.95,541117,0
2017-10-30,13.9,14.15,13.9,14.15,245792,0
2017-10-31,14.1,14.1,13.9,13.9,267381,0
2017-11-01,14,14.2,13.9,14.05,447303,0
2017-11-02,14,14.15,13.85,14.05,475751,0
2017-11-03,14.05,14.2,14,14.2,299757,0
2017-11-06,14.15,14.6,14.15,14.55,346979,0
2017-11-07,14.5,14.7,14.375,14.4,372433,0
2017-11-08,14.4,14.5,14.3,14.45,371568,0
2017-11-09,14.4,14.85,14.35,14.75,525495,0
2017-11-10,15.15,16.2,15,15.55,935985,0
