Date,Open,High,Low,Close,Volume,OpenInt
2013-06-24,15.027,15.219,14.605,14.922,4454175,0
2013-06-25,14.941,15.123,14.749,15.104,3723149,0
2013-06-26,15.075,15.075,14.585,14.797,15356822,0
2013-06-27,14.739,15.248,14.268,14.893,12616015,0
2013-06-28,14.893,15.153,14.652,14.652,17680832,0
2013-07-01,14.979,14.979,14.172,14.211,26892575,0
2013-07-02,14.113,14.528,14.113,14.413,31764780,0
2013-07-03,14.364,14.498,14.153,14.288,8890984,0
2013-07-05,14.364,15.325,14.307,15.047,12933791,0
2013-07-08,15.018,15.412,14.888,15.33,15970863,0
2013-07-09,15.172,15.344,14.893,15.094,10341588,0
2013-07-10,14.893,14.96,14.556,14.787,17022982,0
2013-07-11,14.988,14.988,14.373,14.538,17724011,0
2013-07-12,14.48,14.528,14.317,14.345,10851434,0
2013-07-15,14.345,14.441,13.827,14.096,21477907,0
2013-07-16,13.999,14.739,13.999,14.682,9708930,0
2013-07-17,14.758,15.335,14.69,15.268,13958006,0
2013-07-18,15.315,15.469,14.73,14.863,11267185,0
2013-07-19,14.749,15.45,14.662,15.344,12134127,0
2013-07-22,15.46,15.493,14.998,15.113,6391998,0
2013-07-23,15.075,15.243,14.931,15.037,9677572,0
2013-07-24,15.037,15.263,14.816,15.094,6458231,0
2013-07-25,15.047,15.248,14.845,14.96,7357970,0
2013-07-26,14.931,15.344,14.71,15.268,6125829,0
2013-07-29,15.248,15.248,14.797,14.902,9388153,0
2013-07-30,14.988,15.33,14.855,15.325,13320106,0
2013-07-31,15.373,15.575,15.209,15.305,7994712,0
2013-08-01,15.315,15.642,15.315,15.58,10731713,0
2013-08-02,15.517,15.824,15.488,15.7,8604295,0
2013-08-05,15.69,15.69,15.268,15.373,9111145,0
2013-08-06,15.363,15.612,15.2,15.546,6486157,0
2013-08-07,15.517,15.517,15.229,15.325,4949954,0
2013-08-08,15.44,15.671,15.287,15.497,7400369,0
2013-08-09,15.46,15.527,15.335,15.354,4468953,0
2013-08-12,15.258,15.43,15.123,15.295,5081516,0
2013-08-13,15.287,15.325,15.18,15.209,3762812,0
2013-08-14,15.209,15.383,15.047,15.278,4101774,0
2013-08-15,15.172,15.556,15.084,15.469,5370433,0
2013-08-16,15.412,15.612,15.335,15.354,6633085,0
2013-08-19,15.421,15.43,15.075,15.084,6354651,0
2013-08-20,15.209,15.209,14.912,15.084,4440101,0
2013-08-21,14.998,15.162,14.883,15.143,5245531,0
2013-08-22,15.143,15.209,15.018,15.094,3883004,0
2013-08-23,15.094,15.172,14.96,15.133,4144870,0
2013-08-26,15.172,15.278,15.094,15.238,4294593,0
2013-08-27,15.133,15.373,15.075,15.112,9434110,0
2013-08-28,15.143,15.19,15.066,15.143,11551978,0
2013-08-29,15.104,15.268,15.027,15.153,2909518,0
2013-08-30,15.133,15.162,14.979,15.084,5605930,0
2013-09-03,15.268,15.402,15.075,15.162,3937892,0
2013-09-04,15.172,15.45,15.143,15.402,5196164,0
2013-09-05,15.344,15.642,15.258,15.603,3664825,0
2013-09-06,15.671,15.7,15.45,15.556,3495706,0
2013-09-09,15.527,15.7,15.527,15.69,3818565,0
2013-09-10,15.737,15.921,15.612,15.911,4476126,0
2013-09-11,15.997,16.391,15.854,16.382,7871155,0
2013-09-12,16.391,16.584,16.275,16.435,5033749,0
2013-09-13,16.391,16.41,16.113,16.229,2828514,0
2013-09-16,16.45,16.525,16.122,16.295,5994876,0
2013-09-17,16.363,16.497,16.229,16.335,2642058,0
2013-09-18,16.325,16.507,16.18,16.382,4020090,0
2013-09-19,16.43,16.43,16.007,16.211,3420095,0
2013-09-20,16.256,16.335,15.824,15.988,4781261,0
2013-09-23,15.969,15.988,15.729,15.882,2456217,0
2013-09-24,15.882,16.525,15.862,16.372,5811441,0
2013-09-25,16.363,16.372,16.027,16.141,4568621,0
2013-09-26,16.113,16.21,15.469,15.652,13257390,0
2013-09-27,15.469,15.612,15.363,15.537,7387787,0
2013-09-30,15.565,15.622,15.287,15.43,6493961,0
2013-10-01,15.421,15.507,15.18,15.287,9174707,0
2013-10-02,15.229,15.632,15.084,15.507,18482423,0
2013-10-03,15.507,15.612,15.172,15.248,18560803,0
2013-10-04,15.219,15.383,15.172,15.219,14217098,0
2013-10-07,15.084,15.354,15.075,15.287,9016507,0
2013-10-08,15.268,15.354,14.902,15.18,5022088,0
2013-10-09,15.18,15.325,15.133,15.258,4382008,0
2013-10-10,15.354,15.612,15.315,15.585,5731173,0
2013-10-11,15.527,15.95,15.507,15.767,5293107,0
2013-10-14,15.671,15.969,15.595,15.911,3753270,0
2013-10-15,15.816,16.017,15.777,15.93,4586417,0
2013-10-16,16.065,16.132,15.921,16.122,4625341,0
2013-10-17,15.988,16.15,15.979,16.141,4133884,0
2013-10-18,16.19,16.238,16.094,16.19,6046010,0
2013-10-21,16.2,16.315,16.132,16.19,3233608,0
2013-10-22,16.229,16.391,16.132,16.335,7570860,0
2013-10-23,16.141,16.564,16.141,16.44,5355555,0
2013-10-24,16.4,16.719,16.353,16.614,4928040,0
2013-10-25,16.864,16.864,16.42,16.479,6450541,0
2013-10-28,16.45,16.641,16.363,16.614,4300297,0
2013-10-29,16.622,16.824,16.564,16.774,6851160,0
2013-10-30,16.774,16.824,16.632,16.669,8360086,0
2013-10-31,16.689,17.074,16.66,16.905,4889610,0
2013-11-01,16.929,17.113,16.766,17.064,3865467,0
2013-11-04,17.094,17.16,16.979,17.064,2987775,0
2013-11-05,16.881,17.15,16.794,16.989,3975893,0
2013-11-06,17.035,17.122,16.669,16.729,4083633,0
2013-11-07,16.824,16.929,16.574,16.584,4046667,0
2013-11-08,16.632,16.929,16.497,16.909,1860442,0
2013-11-11,16.909,16.959,16.669,16.739,5607945,0
2013-11-12,16.19,16.632,16.065,16.479,13472305,0
2013-11-13,16.353,16.604,16.285,16.545,3823106,0
2013-11-14,16.564,16.699,16.507,16.574,3039681,0
2013-11-15,16.641,17.113,16.641,17.064,4794141,0
2013-11-18,17.074,17.122,16.689,16.739,4612021,0
2013-11-19,16.748,16.969,16.699,16.794,3088626,0
2013-11-20,16.854,17.094,16.766,16.979,6511551,0
2013-11-21,17.015,17.054,16.854,16.873,4241208,0
2013-11-22,16.919,16.997,16.814,16.864,3772316,0
2013-11-25,16.939,16.984,16.679,16.794,3536203,0
2013-11-26,16.748,17.015,16.689,16.997,5813395,0
2013-11-27,16.969,17.238,16.824,17.16,5290612,0
2013-11-29,17.15,17.266,17.141,17.256,1567492,0
2013-12-02,17.218,17.266,16.909,16.959,4798178,0
2013-12-03,16.939,16.939,16.719,16.814,3247242,0
2013-12-04,16.757,16.929,16.699,16.89,2785133,0
2013-12-05,15.892,16.864,15.892,16.774,2668186,0
2013-12-06,16.969,17.16,16.834,17.084,4666453,0
2013-12-09,17.189,17.199,16.774,16.834,4255553,0
2013-12-10,16.804,17.025,16.757,16.949,2724769,0
2013-12-11,16.959,17.044,16.794,16.909,3395981,0
2013-12-12,16.949,16.969,16.804,16.804,4239108,0
2013-12-13,16.804,17.006,16.641,16.969,4497013,0
2013-12-16,17.074,17.103,16.89,17.074,1961979,0
2013-12-17,16.881,16.881,16.497,16.669,4187068,0
2013-12-18,16.622,16.844,16.4,16.814,2642763,0
2013-12-19,16.729,16.784,16.614,16.679,2576874,0
2013-12-20,16.748,17.266,16.632,17.054,7342826,0
2013-12-23,17.228,17.266,17.035,17.199,2055025,0
2013-12-24,17.256,17.304,17.084,17.199,710983,0
2013-12-26,17.285,17.363,16.959,17.074,2352064,0
2013-12-27,17.044,17.122,16.873,17.035,2801020,0
2013-12-30,17.084,17.228,17.006,17.208,1996650,0
2013-12-31,17.276,17.381,17.141,17.313,2718420,0
2014-01-02,17.343,17.458,17.117,17.246,3823183,0
2014-01-03,17.228,17.304,17.084,17.122,2098863,0
2014-01-06,17.179,17.256,16.794,16.89,3526478,0
2014-01-07,16.959,16.959,16.65,16.719,3399091,0
2014-01-08,16.669,16.719,16.479,16.614,4277199,0
2014-01-09,16.699,16.794,16.594,16.66,2969042,0
2014-01-10,16.729,16.834,16.604,16.719,2147878,0
2014-01-13,16.729,16.757,16.4,16.479,2763902,0
2014-01-14,16.525,16.669,16.459,16.622,2013911,0
2014-01-15,16.564,16.65,16.43,16.535,2299505,0
2014-01-16,16.525,16.584,16.382,16.41,2948849,0
2014-01-17,16.42,16.507,16.275,16.41,2188454,0
2014-01-21,16.479,16.479,16.035,16.104,4854911,0
2014-01-22,16.094,16.325,15.911,15.997,3236740,0
2014-01-23,15.854,15.93,15.719,15.882,3211127,0
2014-01-24,15.612,15.69,15.383,15.537,7287142,0
2014-01-27,15.612,15.911,15.556,15.747,6495419,0
2014-01-28,15.737,15.816,15.595,15.603,4650632,0
2014-01-29,15.46,15.642,15.378,15.585,5801700,0
2014-01-30,15.642,15.662,15.527,15.565,9821307,0
2014-01-31,15.507,15.603,15.325,15.335,3164187,0
2014-02-03,15.373,15.43,14.868,14.912,5157485,0
2014-02-04,14.941,15.104,14.835,14.912,8448597,0
2014-02-05,14.941,15.278,14.941,14.998,6042504,0
2014-02-06,15.027,15.479,14.998,15.392,5188499,0
2014-02-07,16.794,17.295,16.4,16.729,13729584,0
2014-02-10,16.363,16.9,16.305,16.824,6333255,0
2014-02-11,16.824,17.295,16.729,17.228,7190214,0
2014-02-12,17.228,17.343,16.909,16.959,3445186,0
2014-02-13,16.864,17.122,16.729,16.969,2257079,0
2014-02-14,17.044,17.141,16.854,16.989,1912796,0
2014-02-18,17.035,17.117,16.868,17.054,2455493,0
2014-02-19,17.006,17.16,16.873,16.9,2307970,0
2014-02-20,16.909,16.949,16.632,16.814,2653661,0
2014-02-21,16.766,17.064,16.757,16.989,3323802,0
2014-02-24,17.054,17.343,17.039,17.238,2574936,0
2014-02-25,17.228,17.406,17.199,17.256,2494642,0
2014-02-26,17.246,17.428,17.131,17.323,2368481,0
2014-02-27,17.333,17.353,17.165,17.313,2459717,0
2014-02-28,17.353,17.679,17.218,17.612,2617671,0
2014-03-03,17.458,17.617,17.246,17.411,3738733,0
2014-03-04,17.488,17.688,17.438,17.679,3289512,0
2014-03-05,17.708,17.805,17.419,17.583,2416357,0
2014-03-06,17.603,17.708,17.478,17.563,1974967,0
2014-03-07,17.419,17.64,17.141,17.208,2603165,0
2014-03-10,17.256,17.295,17.015,17.064,2016844,0
2014-03-11,17.064,17.113,16.834,17.015,2051339,0
2014-03-12,17.006,17.184,16.714,17.131,2895775,0
2014-03-13,17.122,17.208,16.632,16.66,2617746,0
2014-03-14,16.689,16.949,16.574,16.748,2469080,0
2014-03-17,16.864,17.113,16.614,16.709,1778020,0
2014-03-18,16.739,17.044,16.699,17.015,3206804,0
2014-03-19,16.979,17.103,16.774,16.864,2503743,0
2014-03-20,16.766,16.878,16.641,16.824,1343412,0
2014-03-21,17.035,17.035,16.65,16.89,4848450,0
2014-03-24,16.909,16.979,16.709,16.784,2389152,0
2014-03-25,16.881,16.9,16.594,16.679,2351046,0
2014-03-26,16.564,16.739,16.353,16.363,3347468,0
2014-03-27,16.42,16.555,16.325,16.353,4277385,0
2014-03-28,16.345,16.604,16.335,16.363,2094403,0
2014-03-31,16.479,16.569,16.33,16.545,2497141,0
2014-04-01,16.748,16.814,16.525,16.757,3437423,0
2014-04-02,16.719,16.834,16.594,16.757,2470379,0
2014-04-03,16.784,16.834,16.42,16.44,3864256,0
2014-04-04,16.488,16.854,16.44,16.45,2944319,0
2014-04-07,16.44,16.699,16.335,16.41,3152262,0
2014-04-08,16.507,16.535,16.256,16.382,2622980,0
2014-04-09,16.391,16.545,16.295,16.525,1773974,0
2014-04-10,16.555,16.641,16.17,16.17,2493000,0
2014-04-11,16.122,16.488,15.824,15.892,3333597,0
2014-04-14,16.045,16.15,15.854,16.113,2553468,0
2014-04-15,16.122,16.285,15.681,15.979,2281329,0
2014-04-16,16.065,16.238,15.806,16.132,1665676,0
2014-04-17,16.065,16.353,16.065,16.219,1158424,0
2014-04-21,16.21,16.372,15.902,16.285,1849804,0
2014-04-22,16.275,16.382,16.075,16.345,1350291,0
2014-04-23,16.363,16.56,16.261,16.555,1627046,0
2014-04-24,16.614,16.757,16.345,16.604,2037996,0
2014-04-25,16.584,16.584,16.41,16.459,1214373,0
2014-04-28,16.345,16.545,16.161,16.459,1859936,0
2014-04-29,16.574,16.739,16.44,16.535,2321183,0
2014-04-30,16.525,16.525,16.122,16.353,2894262,0
2014-05-01,16.535,16.709,16.386,16.622,2516556,0
2014-05-02,16.555,16.757,16.353,16.632,2204349,0
2014-05-05,16.594,16.748,16.469,16.719,1627991,0
2014-05-06,16.641,16.66,16.459,16.469,1986751,0
2014-05-07,16.469,16.525,16.256,16.41,2611164,0
2014-05-08,16.42,16.497,16.219,16.44,4044154,0
2014-05-09,16.824,17.313,16.594,17.295,4812517,0
2014-05-12,17.295,17.463,17.064,17.15,3045654,0
2014-05-13,17.141,17.238,16.954,17.025,2295084,0
2014-05-14,17.044,17.094,16.497,16.515,4125836,0
2014-05-15,16.555,16.555,16.21,16.21,3095248,0
2014-05-16,16.219,16.43,16.012,16.382,2941926,0
2014-05-19,16.315,16.488,16.256,16.363,1679102,0
2014-05-20,16.305,16.335,16.007,16.094,3654366,0
2014-05-21,16.132,16.372,16.113,16.247,3604422,0
2014-05-22,16.315,16.545,16.17,16.497,2766083,0
2014-05-23,16.488,16.545,16.335,16.42,3519973,0
2014-05-27,16.459,16.614,16.391,16.545,1904120,0
2014-05-28,16.515,16.564,16.122,16.44,2102200,0
2014-05-29,16.42,16.497,16.305,16.45,2846280,0
2014-05-30,16.42,16.507,16.345,16.391,3092498,0
2014-06-02,16.525,16.65,16.363,16.584,2265624,0
2014-06-03,16.614,16.794,16.459,16.689,2074977,0
2014-06-04,16.622,16.909,16.604,16.784,1875811,0
2014-06-05,16.854,17.044,16.65,17.025,1682369,0
2014-06-06,17.025,17.218,16.909,16.997,2387506,0
2014-06-09,16.949,17.238,16.909,16.969,2038491,0
2014-06-10,16.969,17.054,16.794,16.919,1862272,0
2014-06-11,16.939,16.992,16.824,16.939,1250813,0
2014-06-12,16.873,16.873,16.622,16.622,7680560,0
2014-06-13,16.699,16.909,16.469,16.555,2392194,0
2014-06-16,16.469,16.555,16.256,16.45,2821050,0
2014-06-17,16.391,16.604,16.345,16.574,1945412,0
2014-06-18,16.574,16.89,16.515,16.89,3478595,0
2014-06-19,16.854,16.989,16.555,16.979,3546254,0
2014-06-20,17.044,17.113,16.66,16.939,4748317,0
2014-06-23,16.997,17.015,16.599,16.689,4145320,0
2014-06-24,16.699,16.949,16.515,16.804,3458655,0
2014-06-25,16.729,17.084,16.584,17.015,3301959,0
2014-06-26,17.103,17.323,16.864,17.313,6250376,0
2014-06-27,17.199,17.371,17.113,17.276,18222810,0
2014-06-30,17.266,17.411,17.074,17.238,4093469,0
2014-07-01,17.313,17.468,16.06,17.391,3047415,0
2014-07-02,17.323,17.583,17.276,17.535,3094663,0
2014-07-03,17.554,17.617,17.468,17.563,1479334,0
2014-07-07,17.525,17.535,17.381,17.409,2033687,0
2014-07-08,17.458,17.583,17.285,17.428,3676819,0
2014-07-09,17.525,17.65,17.396,17.506,4701026,0
2014-07-10,17.391,17.419,17.213,17.285,4358492,0
2014-07-11,17.295,17.468,17.256,17.381,2625062,0
2014-07-14,17.525,17.525,17.318,17.468,2232424,0
2014-07-15,17.488,17.67,17.419,17.554,4215290,0
2014-07-16,17.544,17.688,17.458,17.516,2827764,0
2014-07-17,17.488,17.525,17.333,17.343,2923941,0
2014-07-18,17.411,17.563,17.295,17.506,1783292,0
2014-07-21,17.371,17.578,17.295,17.419,2011746,0
2014-07-22,17.516,17.554,17.323,17.391,1654939,0
2014-07-23,17.333,17.419,17.218,17.401,2996225,0
2014-07-24,17.478,17.593,17.381,17.573,2813422,0
2014-07-25,17.535,17.573,17.411,17.428,3910434,0
2014-07-28,17.391,17.401,17.199,17.353,2745361,0
2014-07-29,17.401,17.488,17.15,17.169,3271411,0
2014-07-30,17.199,17.323,17.015,17.146,3839321,0
2014-07-31,17.074,17.228,16.929,16.959,2810800,0
2014-08-01,16.939,17.15,16.89,17.074,2725355,0
2014-08-04,17.103,17.179,16.919,17.136,2411750,0
2014-08-05,16.774,17.108,16.774,16.959,3011853,0
2014-08-06,16.909,17.015,16.814,16.939,2257978,0
2014-08-07,17.025,17.025,16.689,16.739,6954043,0
2014-08-08,15.816,16.594,15.69,16.479,13978510,0
2014-08-11,16.497,16.774,16.488,16.66,6242952,0
2014-08-12,16.679,16.814,16.545,16.569,5217669,0
2014-08-13,15.854,16.648,15.777,16.44,4719258,0
2014-08-14,16.497,16.641,16.459,16.632,1983474,0
2014-08-15,16.679,16.699,16.474,16.574,3069046,0
2014-08-18,16.594,16.724,16.479,16.525,4427967,0
2014-08-19,16.488,16.564,16.4,16.474,3293491,0
2014-08-20,16.469,16.809,16.409,16.771,2917690,0
2014-08-21,16.784,16.909,16.709,16.89,3666031,0
2014-08-22,16.909,16.909,16.709,16.804,2334216,0
2014-08-25,16.864,16.969,16.784,16.964,2033728,0
2014-08-26,17.015,17.015,16.9,16.929,1404423,0
2014-08-27,16.919,16.989,16.854,16.984,1875830,0
2014-08-28,16.959,17.054,16.826,16.979,2330688,0
2014-08-29,16.989,17.025,16.854,16.934,2474141,0
2014-09-02,16.959,17.044,16.739,16.748,4366743,0
2014-09-03,16.834,16.949,16.834,16.909,2315355,0
2014-09-04,16.949,17.103,16.881,16.909,1977861,0
2014-09-05,16.854,17.054,16.854,17.054,2130645,0
2014-09-08,17.006,17.044,16.868,16.929,2174565,0
2014-09-09,16.919,16.929,16.594,16.614,2700847,0
2014-09-10,16.594,16.824,16.525,16.779,1719428,0
2014-09-11,16.729,16.784,16.584,16.604,1569124,0
2014-09-12,16.555,16.594,16.382,16.45,1854984,0
2014-09-15,16.479,16.614,16.21,16.382,2652271,0
2014-09-16,16.353,16.502,16.315,16.372,1838921,0
2014-09-17,16.363,16.469,16.247,16.372,2510198,0
2014-09-18,16.4,16.488,16.275,16.363,2704709,0
2014-09-19,16.45,16.574,16.353,16.545,3371855,0
2014-09-22,16.469,16.545,16.345,16.382,2814526,0
2014-09-23,16.315,16.42,16.256,16.256,3136286,0
2014-09-24,16.229,16.325,16.132,16.247,2447744,0
2014-09-25,16.122,16.219,16.027,16.055,2330923,0
2014-09-26,16.055,16.335,16.035,16.315,2062213,0
2014-09-29,16.219,16.295,16.065,16.141,6254372,0
2014-09-30,16.065,16.113,15.69,15.71,9565366,0
2014-10-01,15.632,15.7,15.325,15.349,8607929,0
2014-10-02,15.373,15.44,15.066,15.185,6061048,0
2014-10-03,15.258,15.363,15.229,15.287,7232069,0
2014-10-06,15.412,15.421,15.243,15.305,7462933,0
2014-10-07,15.219,15.295,14.863,14.863,8301865,0
2014-10-08,14.893,15.354,14.855,15.354,7849217,0
2014-10-09,15.344,15.344,14.763,14.873,6607605,0
2014-10-10,14.893,15.007,14.508,14.518,3246259,0
2014-10-13,14.441,14.508,14.057,14.067,4575393,0
2014-10-14,14.192,14.46,14.163,14.211,4150963,0
2014-10-15,13.942,14.368,13.903,14.118,5835589,0
2014-10-16,13.855,14.248,13.72,14.028,9420985,0
2014-10-17,14.325,14.355,14.008,14.133,5049130,0
2014-10-20,14.086,14.325,14.028,14.317,4464879,0
2014-10-21,14.413,14.858,14.413,14.807,4703174,0
2014-10-22,15.047,15.047,14.652,14.657,6411165,0
2014-10-23,14.902,15.018,14.787,14.902,2441547,0
2014-10-24,14.893,15.143,14.873,15.113,2283046,0
2014-10-27,15.094,15.094,14.777,14.855,2793915,0
2014-10-28,14.863,14.96,14.767,14.922,3045897,0
2014-10-29,14.912,15.037,14.816,14.922,2010902,0
2014-10-30,14.835,14.998,14.749,14.883,2593368,0
2014-10-31,15.133,15.18,14.69,14.873,4246807,0
2014-11-03,15.153,15.162,14.825,14.95,2751454,0
2014-11-04,14.883,15.039,14.48,14.552,4944477,0
2014-11-05,14.682,14.845,14.556,14.7,2876509,0
2014-11-06,15.238,15.287,14.72,14.73,9902194,0
2014-11-07,14.672,14.807,14.547,14.556,5160455,0
2014-11-10,14.538,14.7,14.489,14.643,4539395,0
2014-11-11,14.662,14.777,14.556,14.643,4243218,0
2014-11-12,14.585,14.825,14.585,14.672,4040303,0
2014-11-13,14.547,14.73,14.268,14.403,9259452,0
2014-11-14,14.364,14.605,14.345,14.605,2802224,0
2014-11-17,14.47,14.643,14.335,14.45,7456354,0
2014-11-18,14.393,14.528,14.373,14.423,6870230,0
2014-11-19,14.45,14.624,14.325,14.595,11210211,0
2014-11-20,14.113,14.614,14.105,14.547,7955295,0
2014-11-21,14.72,14.758,14.484,14.575,5478037,0
2014-11-24,14.73,14.922,14.475,14.855,8074348,0
2014-11-25,14.95,14.969,14.807,14.845,4742959,0
2014-11-26,14.863,15.075,14.807,15.066,4019436,0
2014-11-28,15.075,15.084,14.863,14.912,1886952,0
2014-12-01,14.863,15.075,14.807,14.95,3602119,0
2014-12-02,14.988,15.162,14.883,15.123,3431602,0
2014-12-03,15.104,15.19,15.008,15.172,4566655,0
2014-12-04,15.104,15.209,14.979,15.094,3717999,0
2014-12-05,15.094,15.219,15.018,15.2,3396869,0
2014-12-08,15.084,15.2,14.855,14.893,4431750,0
2014-12-09,14.767,15.084,14.758,15.075,3773301,0
2014-12-10,14.998,15.037,14.705,14.739,3919413,0
2014-12-11,14.988,14.988,14.633,14.73,3870487,0
2014-12-12,14.595,14.69,14.46,14.46,3977875,0
2014-12-15,14.498,14.585,14.163,14.182,3756399,0
2014-12-16,14.211,14.518,14.057,14.057,4319600,0
2014-12-17,14.057,14.34,14.018,14.307,3718981,0
2014-12-18,14.538,14.739,14.355,14.432,4168956,0
2014-12-19,14.47,14.682,14.47,14.624,7280721,0
2014-12-22,14.672,14.883,14.565,14.777,4103323,0
2014-12-23,14.807,15.056,14.739,14.998,2437004,0
2014-12-24,15.066,15.066,14.7,14.873,1557048,0
2014-12-26,14.941,14.993,14.902,14.96,1804176,0
2014-12-29,14.979,15.162,14.96,15.123,2465652,0
2014-12-30,14.998,15.238,14.922,15.153,3122045,0
2014-12-31,15.162,15.305,15.075,15.075,2581522,0
2015-01-02,15.2,15.287,14.807,14.979,3146473,0
2015-01-05,14.845,14.936,14.489,14.528,4180704,0
2015-01-06,14.508,14.605,14.182,14.325,4514420,0
2015-01-07,14.335,14.45,14.105,14.288,2620243,0
2015-01-08,14.46,14.782,14.248,14.734,4826257,0
2015-01-09,14.69,14.825,14.643,14.807,2571104,0
2015-01-12,14.787,14.825,14.528,14.677,3315111,0
2015-01-13,14.749,14.807,14.481,14.633,3935805,0
2015-01-14,14.556,14.614,14.143,14.508,5006376,0
2015-01-15,14.605,14.749,14.364,14.423,2802210,0
2015-01-16,14.403,14.528,14.383,14.47,1688141,0
2015-01-20,14.518,14.538,14.163,14.345,3002029,0
2015-01-21,14.325,14.413,14.182,14.364,3559921,0
2015-01-22,14.373,14.647,14.258,14.605,2190559,0
2015-01-23,14.595,14.73,14.489,14.585,2019857,0
2015-01-26,14.565,14.931,14.508,14.931,1975835,0
2015-01-27,15.047,15.056,14.739,14.845,2792649,0
2015-01-28,14.883,14.902,14.547,14.547,2751234,0
2015-01-29,14.556,14.633,14.172,14.345,2803415,0
2015-01-30,14.248,14.518,14.182,14.307,3232693,0
2015-02-02,14.373,14.518,14.133,14.355,3536061,0
2015-02-03,14.46,15.075,14.45,14.998,3854190,0
2015-02-04,15.027,15.066,14.816,14.979,2990870,0
2015-02-05,14.969,15.133,14.825,15.113,3970781,0
2015-02-06,15.469,15.71,15.327,15.622,7308924,0
2015-02-09,15.595,16.122,15.595,16.06,7321416,0
2015-02-10,16.104,16.17,15.652,16.113,4404200,0
2015-02-11,16.113,16.21,16.017,16.104,3994885,0
2015-02-12,16.055,16.325,15.834,16.18,2542928,0
2015-02-13,16.256,16.382,16.16,16.229,2869803,0
2015-02-17,16.229,16.44,16.15,16.44,2619770,0
2015-02-18,16.363,16.41,16.219,16.295,3630826,0
2015-02-19,16.382,16.382,16.19,16.372,1711541,0
2015-02-20,16.335,16.525,16.15,16.469,2123797,0
2015-02-23,16.45,16.65,16.347,16.641,2217369,0
2015-02-24,16.507,16.748,16.474,16.609,2594203,0
2015-02-25,16.669,16.864,16.564,16.757,2477813,0
2015-02-26,16.784,16.834,16.564,16.65,2086261,0
2015-02-27,16.641,16.739,16.54,16.599,2646784,0
2015-03-02,16.65,16.834,16.564,16.757,2566673,0
2015-03-03,16.689,16.748,16.515,16.535,3021391,0
2015-03-04,16.488,16.545,16.275,16.42,2986942,0
2015-03-05,16.43,16.545,16.372,16.42,2281916,0
2015-03-06,16.335,16.545,16.104,16.17,2590820,0
2015-03-09,16.266,16.315,15.988,16.027,3333313,0
2015-03-10,15.911,16.017,15.585,15.595,5587129,0
2015-03-11,15.585,15.824,15.556,15.757,2632555,0
2015-03-12,15.854,16.16,15.824,15.892,2237475,0
2015-03-13,16.045,16.113,15.796,16.045,2875682,0
2015-03-16,16.15,16.256,16.035,16.256,2133293,0
2015-03-17,16.122,16.2,15.979,16.094,1520271,0
2015-03-18,15.94,16.295,15.921,16.229,2275150,0
2015-03-19,16.16,16.17,15.862,16.035,2671065,0
2015-03-20,16.104,16.315,16.104,16.18,3820192,0
2015-03-23,16.325,16.325,16.16,16.219,2231750,0
2015-03-24,16.141,16.229,16.065,16.113,2657014,0
2015-03-25,16.219,16.219,15.777,15.777,1961148,0
2015-03-26,15.681,15.681,15.479,15.546,3766072,0
2015-03-27,15.479,15.612,15.46,15.517,2520255,0
2015-03-30,15.537,15.806,15.527,15.585,2294822,0
2015-03-31,15.527,15.595,15.354,15.383,2898892,0
2015-04-01,15.354,15.497,15.258,15.479,2922724,0
2015-04-02,15.46,15.595,15.383,15.546,1790043,0
2015-04-06,15.402,15.747,15.402,15.612,1244984,0
2015-04-07,15.546,15.7,15.488,15.488,1312800,0
2015-04-08,15.527,15.632,15.383,15.43,1828238,0
2015-04-09,15.412,15.479,15.219,15.315,2004830,0
2015-04-10,15.278,15.392,15.238,15.295,4043025,0
2015-04-13,15.373,15.469,15.268,15.44,1847076,0
2015-04-14,15.412,15.556,15.354,15.354,2074176,0
2015-04-15,15.344,15.445,15.315,15.325,4175636,0
2015-04-16,15.507,15.507,15.066,15.268,3630690,0
2015-04-17,15.104,15.172,14.922,14.979,3358814,0
2015-04-20,15.027,15.123,14.96,15.032,2526233,0
2015-04-21,15.047,15.123,14.902,14.912,1983854,0
2015-04-22,14.931,15.023,14.807,14.946,4541470,0
2015-04-23,14.902,15.027,14.835,14.95,2736425,0
2015-04-24,14.922,15.047,14.825,14.922,1750076,0
2015-04-27,14.979,15.238,14.941,14.96,3018791,0
2015-04-28,14.979,15.363,14.902,15.344,4133779,0
2015-04-29,15.278,15.363,15.153,15.162,3341952,0
2015-04-30,15.104,15.258,15.047,15.162,4450282,0
2015-05-01,15.295,15.45,15.268,15.421,2640362,0
2015-05-04,15.421,15.556,15.315,15.537,2384744,0
2015-05-05,15.497,15.632,15.295,15.392,5976484,0
2015-05-06,14.662,14.73,14.238,14.403,12209802,0
2015-05-07,14.423,14.432,14.238,14.383,7398295,0
2015-05-08,14.498,14.624,14.441,14.547,3513681,0
2015-05-11,14.528,15.295,14.528,15.094,8017148,0
2015-05-12,14.988,14.988,14.682,14.749,4284340,0
2015-05-13,14.72,14.893,14.614,14.662,3170119,0
2015-05-14,14.777,14.835,14.538,14.787,3398052,0
2015-05-15,14.749,14.979,14.71,14.941,3081226,0
2015-05-18,14.95,15.075,14.772,15.061,3683392,0
2015-05-19,15.056,15.084,14.931,15.066,2830199,0
2015-05-20,15.056,15.123,14.988,15.018,2122572,0
2015-05-21,15.008,15.075,14.912,15.018,1644124,0
2015-05-22,15.018,15.037,14.893,14.931,2914294,0
2015-05-26,14.941,15.023,14.662,14.739,2852504,0
2015-05-27,14.797,14.96,14.71,14.835,2816565,0
2015-05-28,14.767,14.807,14.662,14.749,3353640,0
2015-05-29,14.71,14.797,14.556,14.556,2132044,0
2015-06-01,14.605,14.863,14.423,14.633,2468424,0
2015-06-02,14.565,14.672,14.484,14.565,1605432,0
2015-06-03,14.624,14.7,14.508,14.624,1822723,0
2015-06-04,14.575,14.633,14.383,14.413,2256209,0
2015-06-05,14.423,14.47,14.268,14.413,1991537,0
2015-06-08,14.317,14.393,14.238,14.258,1802218,0
2015-06-09,14.23,14.268,13.97,13.989,2907230,0
2015-06-10,14.008,14.192,13.999,14.077,2464849,0
2015-06-11,14.086,14.123,13.98,14.008,2314916,0
2015-06-12,13.952,14.008,13.807,13.836,2339471,0
2015-06-15,13.769,13.817,13.643,13.643,3863906,0
2015-06-16,13.643,13.72,13.614,13.643,2503290,0
2015-06-17,13.702,13.778,13.614,13.663,2663051,0
2015-06-18,13.845,14.047,13.827,13.97,5232743,0
2015-06-19,13.903,14.403,13.903,14.383,5865329,0
2015-06-22,14.423,14.556,14.317,14.46,2128191,0
2015-06-23,14.498,14.565,14.388,14.403,2640900,0
2015-06-24,14.393,14.528,14.23,14.248,2593213,0
2015-06-25,14.238,14.325,14.105,14.172,3267431,0
2015-06-26,14.23,14.605,14.077,14.605,12571404,0
2015-06-29,14.518,14.518,13.874,13.884,3739740,0
2015-06-30,13.961,14.057,13.769,14.018,4643890,0
2015-07-01,14.153,14.23,13.97,14.067,2481537,0
2015-07-02,14.123,14.403,13.989,14.028,3120891,0
2015-07-06,13.884,13.961,13.683,13.739,2969352,0
2015-07-07,13.778,13.836,13.489,13.788,3292411,0
2015-07-08,13.692,13.769,13.568,13.604,2579892,0
2015-07-09,13.749,13.845,13.586,13.624,2159934,0
2015-07-10,13.729,13.817,13.577,13.692,1705009,0
2015-07-13,13.759,13.942,13.653,13.864,2153795,0
2015-07-14,13.827,13.903,13.759,13.864,2247850,0
2015-07-15,13.845,13.97,13.788,13.864,1962581,0
2015-07-16,13.989,14.133,13.942,14.086,1783173,0
2015-07-17,14.057,14.258,13.98,14.23,3795213,0
2015-07-20,14.325,14.335,14.143,14.317,2165036,0
2015-07-21,14.288,14.325,14.008,14.008,3138584,0
2015-07-22,13.98,14.153,13.912,14.037,3210398,0
2015-07-23,14.018,14.182,13.932,14.143,2995683,0
2015-07-24,14.133,14.307,13.999,14.278,4210485,0
2015-07-27,14.48,14.489,14.133,14.248,4473178,0
2015-07-28,14.278,14.278,13.894,14.201,2788255,0
2015-07-29,14.143,14.297,14.077,14.248,3148160,0
2015-07-30,14.238,14.238,14.028,14.22,2216139,0
2015-07-31,14.297,14.355,14.123,14.153,2728619,0
2015-08-03,14.182,14.192,13.903,13.97,2357883,0
2015-08-04,13.989,14.192,13.942,13.989,1938873,0
2015-08-05,14.096,14.096,13.942,14.028,3204674,0
2015-08-06,13.989,14.028,13.192,13.471,3886087,0
2015-08-07,13.509,13.586,13.24,13.558,3566866,0
2015-08-10,13.643,13.817,13.518,13.788,2423566,0
2015-08-11,13.72,13.729,13.327,13.413,3191231,0
2015-08-12,13.144,13.702,13.057,13.568,4564768,0
2015-08-13,14.633,15.295,14.22,14.595,9225601,0
2015-08-14,14.652,14.749,14.48,14.585,4595888,0
2015-08-17,14.508,14.7,14.498,14.652,3383898,0
2015-08-18,14.643,14.682,14.48,14.538,2392030,0
2015-08-19,14.489,14.7,14.307,14.441,2412846,0
2015-08-20,14.288,14.288,13.692,13.702,3746089,0
2015-08-21,13.663,13.788,13.365,13.365,4857332,0
2015-08-24,12.634,13.047,12.174,12.528,11617796,0
2015-08-25,12.788,13.115,12.423,12.433,8123620,0
2015-08-26,12.739,12.942,12.356,12.703,5565688,0
2015-08-27,12.884,13.134,12.778,13.087,7341159,0
2015-08-28,13.039,13.346,12.972,13.259,4168335,0
2015-08-31,13.212,13.259,12.913,13.097,3819360,0
2015-09-01,12.788,12.837,12.472,12.558,5158639,0
2015-09-02,12.759,13.047,12.453,12.615,4160840,0
2015-09-03,12.413,12.962,12.413,12.798,3802707,0
2015-09-04,12.568,12.644,12.308,12.318,4109426,0
2015-09-08,12.578,12.837,12.472,12.828,3694569,0
2015-09-09,12.98,13.124,12.624,12.703,4088819,0
2015-09-10,12.624,12.788,12.472,12.5,4193540,0
2015-09-11,12.423,12.548,12.347,12.538,3857245,0
2015-09-14,12.578,12.578,12.326,12.403,2978719,0
2015-09-15,12.471,12.558,12.412,12.528,2820700,0
2015-09-16,12.383,12.644,12.379,12.621,3356629,0
2015-09-17,12.393,13.051,12.355,12.79,6493252,0
2015-09-18,12.616,12.761,12.374,12.51,22350980,0
2015-09-21,12.548,12.81,12.471,12.518,3654691,0
2015-09-22,12.345,12.538,12.297,12.383,3550068,0
2015-09-23,12.422,12.471,12.248,12.345,2429369,0
2015-09-24,12.277,12.481,12.229,12.422,3267899,0
2015-09-25,12.51,12.51,12.277,12.345,2900019,0
2015-09-28,12.267,12.528,11.871,11.899,4311413,0
2015-09-29,11.889,12.055,11.773,11.871,5522523,0
2015-09-30,11.929,12.248,11.773,12.219,3232480,0
2015-10-01,12.365,12.528,12.131,12.326,3706642,0
2015-10-02,12.122,12.635,11.958,12.625,3302916,0
2015-10-05,12.916,13.033,12.756,12.984,4524191,0
2015-10-06,12.993,13.177,12.867,13.071,2816362,0
2015-10-07,13.187,13.362,13.013,13.197,4638027,0
2015-10-08,13.177,13.613,13.177,13.603,3056283,0
2015-10-09,13.556,13.672,13.333,13.516,4372699,0
2015-10-12,13.536,13.593,13.362,13.468,2136061,0
2015-10-13,13.41,13.584,13.333,13.468,3101417,0
2015-10-14,13.497,13.633,13.4,13.536,3622158,0
2015-10-15,13.633,13.855,13.468,13.836,4426715,0
2015-10-16,13.903,14.146,13.652,14.126,3353216,0
2015-10-19,14.088,14.195,13.953,14.116,3076113,0
2015-10-20,14.116,14.204,13.996,14.107,1801424,0
2015-10-21,14.185,14.185,13.778,13.788,2614963,0
2015-10-22,13.923,14.233,13.827,14.223,2858087,0
2015-10-23,14.262,14.543,14.165,14.524,4129782,0
2015-10-26,14.534,14.562,13.953,14.242,4452122,0
2015-10-27,14.175,14.233,13.971,14.223,3533854,0
2015-10-28,14.262,14.534,14.039,14.524,3427785,0
2015-10-29,14.418,14.697,14.418,14.64,3769538,0
2015-10-30,14.621,14.949,14.465,14.911,4848100,0
2015-11-02,14.872,15.181,14.687,15.134,4261293,0
2015-11-03,15.144,15.144,14.833,14.921,2922947,0
2015-11-04,15.008,15.037,14.77,14.949,3316678,0
2015-11-05,14.94,15.037,14.707,14.862,3185280,0
2015-11-06,15.094,15.094,14.233,14.408,4638440,0
2015-11-09,14.107,14.292,13.822,13.962,4493225,0
2015-11-10,13.895,14.069,13.827,13.981,3131162,0
2015-11-11,13.962,14.059,13.875,13.923,2331458,0
2015-11-12,13.807,13.913,13.642,13.662,3478908,0
2015-11-13,13.672,13.875,13.343,13.343,3280711,0
2015-11-16,13.352,13.701,13.323,13.691,3165760,0
2015-11-17,13.691,13.855,13.575,13.691,2758525,0
2015-11-18,13.71,13.836,13.623,13.817,2649667,0
2015-11-19,13.836,13.855,13.633,13.739,2592036,0
2015-11-20,13.807,13.962,13.584,13.807,2798804,0
2015-11-23,13.584,14.03,13.526,13.865,1843354,0
2015-11-24,13.807,13.991,13.759,13.971,2322783,0
2015-11-25,13.981,14.02,13.855,13.971,1789545,0
2015-11-27,13.981,13.981,13.739,13.797,969599,0
2015-11-30,13.845,13.971,13.691,13.895,2326088,0
2015-12-01,14.01,14.195,13.923,14.165,2337337,0
2015-12-02,14.126,14.156,13.913,13.953,2651564,0
2015-12-03,13.953,14.049,13.158,13.343,3924400,0
2015-12-04,13.352,13.642,13.274,13.613,1978445,0
2015-12-07,13.556,13.603,13.381,13.43,2643056,0
2015-12-08,13.566,13.566,13.042,13.071,2638662,0
2015-12-09,13.033,13.343,12.965,13.071,2252553,0
2015-12-10,13.051,13.439,13.033,13.313,3313555,0
2015-12-11,13.119,13.177,12.839,12.897,2270523,0
2015-12-14,12.936,12.984,12.704,12.839,2741275,0
2015-12-15,12.965,13.187,12.907,13.033,1953452,0
2015-12-16,13.158,13.333,13.042,13.236,3178568,0
2015-12-17,13.246,13.294,12.926,12.936,2592655,0
2015-12-18,12.849,12.965,12.732,12.761,4500871,0
2015-12-21,12.849,12.955,12.714,12.936,2366264,0
2015-12-22,13.013,13.061,12.849,12.887,2994613,0
2015-12-23,13.003,13.294,12.965,13.264,3679478,0
2015-12-24,13.033,13.4,12.897,13.187,1026964,0
2015-12-28,13.081,13.197,12.892,13.091,1826616,0
2015-12-29,13.197,13.371,13.091,13.284,1776966,0
2015-12-30,13.236,13.313,13.023,13.091,1636501,0
2015-12-31,13.071,13.115,12.926,12.936,1716682,0
2016-01-04,12.704,12.79,12.598,12.79,3913157,0
2016-01-05,12.839,12.897,12.287,12.365,4690476,0
2016-01-06,12.131,12.412,12.084,12.306,3594893,0
2016-01-07,12.045,12.209,11.996,12.025,3127783,0
2016-01-08,12.161,12.306,12.025,12.181,4410475,0
2016-01-11,12.005,12.239,11.677,11.822,5445320,0
2016-01-12,11.958,12.084,11.827,12.035,3711880,0
2016-01-13,12.113,12.141,11.696,11.803,4417794,0
2016-01-14,11.899,12.403,11.793,12.306,5078873,0
2016-01-15,11.968,12.326,11.861,12.113,6017262,0
2016-01-19,12.267,12.267,11.735,11.958,4987117,0
2016-01-20,11.735,11.889,11.425,11.764,4747500,0
2016-01-21,11.764,12.181,11.667,11.978,3281152,0
2016-01-22,12.297,12.316,12.127,12.297,2370201,0
2016-01-25,12.257,12.321,12.065,12.103,3126417,0
2016-01-26,12.171,12.393,12.015,12.393,2430908,0
2016-01-27,12.277,12.543,12.2,12.297,2010785,0
2016-01-28,12.548,12.548,12.141,12.432,3963939,0
2016-01-29,12.481,12.635,12.267,12.558,3922036,0
2016-02-01,12.684,12.684,12.098,12.297,4247541,0
2016-02-02,12.151,12.277,11.686,11.735,3753536,0
2016-02-03,11.871,12.248,11.56,11.851,3646818,0
2016-02-04,11.832,12.098,11.773,11.822,6243361,0
2016-02-05,11.066,11.416,10.612,10.748,9863759,0
2016-02-08,10.622,10.738,9.934,10.225,6700893,0
2016-02-09,10.041,10.311,9.963,10.157,4802380,0
2016-02-10,10.185,10.427,10.137,10.263,5449402,0
2016-02-11,10.109,10.147,9.885,10.069,3857757,0
2016-02-12,10.195,10.457,10.137,10.408,4091161,0
2016-02-16,10.573,10.748,10.301,10.593,3889223,0
2016-02-17,10.669,10.911,10.583,10.651,3194565,0
2016-02-18,10.669,10.699,10.487,10.506,3042497,0
2016-02-19,10.457,10.708,10.408,10.573,4832696,0
2016-02-22,10.689,10.834,10.669,10.748,2595915,0
2016-02-23,10.669,10.814,10.534,10.543,4002803,0
2016-02-24,10.157,10.51,10.157,10.447,5556742,0
2016-02-25,10.467,10.534,10.245,10.525,2958868,0
2016-02-26,10.602,10.689,10.477,10.573,2615009,0
2016-02-29,10.563,10.813,10.457,10.477,2461092,0
2016-03-01,10.553,10.593,10.351,10.427,4164304,0
2016-03-02,10.389,10.593,10.371,10.543,6071212,0
2016-03-03,10.543,10.622,10.427,10.563,7600285,0
2016-03-04,10.573,10.772,10.487,10.651,11057496,0
2016-03-07,10.622,11.09,10.592,11.051,5552741,0
2016-03-08,10.963,11.013,10.622,10.669,3441058,0
2016-03-09,10.749,11.09,10.632,10.836,6114747,0
2016-03-10,10.914,10.933,10.622,10.836,6362189,0
2016-03-11,10.993,11.501,10.796,11.481,4841083,0
2016-03-14,11.423,11.647,11.09,11.295,3209831,0
2016-03-15,11.247,11.354,11.08,11.305,2675316,0
2016-03-16,11.267,11.852,11.267,11.784,7302288,0
2016-03-17,11.794,12.371,11.794,12.155,6351915,0
2016-03-18,12.205,12.302,11.931,12.028,4598485,0
2016-03-21,12.008,12.155,11.901,12.097,2516779,0
2016-03-22,12.048,12.361,12.018,12.351,4079241,0
2016-03-23,12.322,12.459,12.234,12.252,6222099,0
2016-03-24,12.155,12.252,12.008,12.214,3378276,0
2016-03-28,12.234,12.566,12.205,12.556,3526325,0
2016-03-29,12.526,12.605,12.322,12.566,2838370,0
2016-03-30,12.644,12.644,12.337,12.459,2154920,0
2016-03-31,12.449,12.586,12.322,12.478,2119384,0
2016-04-01,12.389,12.751,12.224,12.732,3328609,0
2016-04-04,12.703,12.761,12.449,12.468,2790190,0
2016-04-05,12.399,12.576,12.244,12.322,2867871,0
2016-04-06,12.371,12.516,12.206,12.478,3187586,0
2016-04-07,12.439,12.556,12.175,12.302,5067022,0
2016-04-08,12.399,12.399,12.048,12.126,2566511,0
2016-04-11,12.135,12.205,12.008,12.008,2414555,0
2016-04-12,12.068,12.262,11.98,12.185,2187466,0
2016-04-13,12.252,12.419,12.205,12.409,1744452,0
2016-04-14,12.459,12.561,12.419,12.439,1632996,0
2016-04-15,12.439,12.459,12.302,12.409,1474130,0
2016-04-18,12.302,12.361,12.145,12.175,5659132,0
2016-04-19,12.175,12.389,12.107,12.252,3196180,0
2016-04-20,12.272,12.379,12.19,12.252,2930426,0
2016-04-21,12.252,12.615,12.2,12.449,3652051,0
2016-04-22,12.468,12.615,12.439,12.507,2509739,0
2016-04-25,12.468,12.526,12.234,12.332,1551959,0
2016-04-26,12.351,12.541,12.262,12.497,1185597,0
2016-04-27,12.497,12.586,12.292,12.379,1093229,0
2016-04-28,12.312,12.497,12.209,12.252,1630464,0
2016-04-29,12.195,12.292,11.941,12.135,1845637,0
2016-05-02,12.165,12.399,12.107,12.322,1735121,0
2016-05-03,12.205,12.244,11.901,11.941,2409908,0
2016-05-04,11.882,12.023,11.789,11.872,1930976,0
2016-05-05,11.941,11.95,11.794,11.891,2202306,0
2016-05-06,11.559,12.439,11.559,12.409,4767231,0
2016-05-09,12.175,12.379,11.804,11.999,3708634,0
2016-05-10,12.058,12.077,11.862,12.038,1886420,0
2016-05-11,11.96,12.038,11.901,11.926,1588605,0
2016-05-12,11.95,11.989,11.618,11.667,2026993,0
2016-05-13,11.657,11.735,11.384,11.384,1776008,0
2016-05-16,11.394,11.501,11.354,11.481,2319099,0
2016-05-17,11.471,11.638,11.387,11.413,2223355,0
2016-05-18,11.588,11.588,11.051,11.344,6312009,0
2016-05-19,11.257,11.384,11.217,11.257,3151828,0
2016-05-20,11.305,11.647,11.267,11.579,2464267,0
2016-05-23,11.569,11.686,11.306,11.432,1430935,0
2016-05-24,11.53,11.608,11.442,11.54,1722316,0
2016-05-25,11.579,11.814,11.559,11.755,1387360,0
2016-05-26,11.725,11.784,11.579,11.588,1228996,0
2016-05-27,11.588,11.677,11.471,11.638,2816683,0
2016-05-31,11.638,11.725,11.491,11.686,2592133,0
2016-06-01,11.638,11.794,11.559,11.745,2276641,0
2016-06-02,11.716,11.862,11.657,11.862,2143270,0
2016-06-03,11.804,11.804,11.54,11.696,1620094,0
2016-06-06,11.716,11.931,11.682,11.882,1312692,0
2016-06-07,11.852,11.911,11.54,11.598,4566788,0
2016-06-08,11.598,11.667,11.491,11.53,3237230,0
2016-06-09,11.471,11.55,11.329,11.423,6098900,0
2016-06-10,11.334,11.354,11.051,11.247,6612179,0
2016-06-13,11.217,11.456,11.168,11.286,3798290,0
2016-06-14,11.267,11.349,10.993,11.188,6585412,0
2016-06-15,11.13,11.598,11.13,11.403,4206264,0
2016-06-16,11.315,11.394,11.041,11.13,2573483,0
2016-06-17,11.12,11.14,10.943,11.023,2603946,0
2016-06-20,11.15,11.286,11.051,11.15,1958054,0
2016-06-21,11.15,11.295,11.003,11.286,2850268,0
2016-06-22,11.305,11.559,11.276,11.403,1996704,0
2016-06-23,11.52,11.764,11.491,11.588,2344219,0
2016-06-24,11.041,11.07,10.816,10.886,4679171,0
2016-06-27,10.806,10.905,10.299,10.378,3729328,0
2016-06-28,10.485,10.582,10.328,10.485,2357081,0
2016-06-29,10.602,10.993,10.358,10.983,4862654,0
2016-06-30,11.041,11.168,10.938,11.09,3099927,0
2016-07-01,11.1,11.354,11.041,11.217,2168798,0
2016-07-05,11.188,11.188,10.846,10.983,2988171,0
2016-07-06,10.933,11.008,10.796,10.973,2971224,0
2016-07-07,10.973,11.188,10.973,11.1,2233694,0
2016-07-08,11.207,11.452,11.178,11.403,3108781,0
2016-07-11,11.452,11.598,11.432,11.579,1889019,0
2016-07-12,11.706,11.891,11.657,11.852,1889187,0
2016-07-13,11.901,12.018,11.852,11.98,3129808,0
2016-07-14,12.068,12.175,11.931,12.048,2659390,0
2016-07-15,12.116,12.116,11.862,12.018,1549355,0
2016-07-18,12.018,12.272,11.794,12.155,1908184,0
2016-07-19,12.126,12.244,11.999,12.214,2093812,0
2016-07-20,12.272,12.292,12.008,12.195,1490379,0
2016-07-21,11.95,12.252,11.95,12.116,2329513,0
2016-07-22,12.165,12.332,12.126,12.332,2088197,0
2016-07-25,12.341,12.379,12.262,12.322,3168396,0
2016-07-26,12.341,12.536,12.332,12.507,1715699,0
2016-07-27,12.478,12.615,12.332,12.459,2808342,0
2016-07-28,12.145,12.488,12.145,12.488,1565586,0
2016-07-29,12.252,12.723,12.252,12.673,1909267,0
2016-08-01,12.653,12.78,12.497,12.566,2741895,0
2016-08-02,12.536,12.546,12.292,12.389,2591124,0
2016-08-03,12.389,12.516,12.322,12.371,3320764,0
2016-08-04,12.371,12.468,12.361,12.449,1647785,0
2016-08-05,12.497,12.713,12.468,12.536,2019228,0
2016-08-08,12.576,12.732,12.454,12.546,1800920,0
2016-08-09,12.507,13.094,12.409,13.015,6039999,0
2016-08-10,13.064,13.074,12.723,12.85,4469382,0
2016-08-11,12.908,13.152,12.888,13.084,2950681,0
2016-08-12,13.103,13.23,13.103,13.201,2595068,0
2016-08-15,13.24,13.406,13.142,13.338,2851161,0
2016-08-16,13.24,13.416,13.115,13.367,4312757,0
2016-08-17,13.377,13.455,13.328,13.445,2869347,0
2016-08-18,13.416,13.563,13.386,13.445,3108952,0
2016-08-19,13.436,13.474,13.308,13.426,1878921,0
2016-08-22,13.347,13.518,13.269,13.504,2950246,0
2016-08-23,13.621,13.621,13.494,13.533,2599482,0
2016-08-24,13.582,13.631,13.504,13.523,3096857,0
2016-08-25,13.533,13.621,13.416,13.572,2755402,0
2016-08-26,13.65,13.792,13.513,13.66,2649931,0
2016-08-29,13.728,13.797,13.641,13.718,2239925,0
2016-08-30,13.621,13.807,13.563,13.69,2401192,0
2016-08-31,13.709,13.743,13.523,13.738,2721571,0
2016-09-01,13.768,13.817,13.509,13.65,2654381,0
2016-09-02,13.728,13.797,13.489,13.621,2963533,0
2016-09-06,14.012,14.012,13.357,13.445,3512481,0
2016-09-07,13.426,13.504,13.396,13.465,2881970,0
2016-09-08,13.436,13.718,13.396,13.494,3010908,0
2016-09-09,13.377,13.455,13.054,13.054,3316030,0
2016-09-12,13.015,13.704,12.976,13.685,3683738,0
2016-09-13,13.537,13.557,13.369,13.429,3550124,0
2016-09-14,13.439,13.547,13.354,13.502,3200702,0
2016-09-15,13.507,13.557,13.369,13.429,2565354,0
2016-09-16,13.31,13.477,13.261,13.429,4357064,0
2016-09-19,13.467,13.517,13.33,13.409,2214264,0
2016-09-20,13.517,13.567,13.429,13.487,2505906,0
2016-09-21,13.517,13.743,13.467,13.718,1952610,0
2016-09-22,13.803,13.951,13.743,13.921,1784830,0
2016-09-23,13.783,14.009,13.783,13.833,1312927,0
2016-09-26,13.773,13.773,13.567,13.605,1956967,0
2016-09-27,13.615,13.743,13.547,13.743,1820085,0
2016-09-28,13.743,13.823,13.635,13.803,2478115,0
2016-09-29,13.813,13.851,13.557,13.675,2542996,0
2016-09-30,13.695,13.891,13.685,13.763,2968501,0
2016-10-03,13.675,14.285,13.675,14.206,3935199,0
2016-10-04,14.216,14.285,13.965,14.059,3911062,0
2016-10-05,14.069,14.452,14.004,14.393,4774843,0
2016-10-06,14.344,14.383,14.029,14.295,2877413,0
2016-10-07,14.275,14.324,13.813,13.891,3393154,0
2016-10-10,13.951,14.127,13.675,13.704,2324167,0
2016-10-11,13.429,13.704,13.345,13.458,1944816,0
2016-10-12,13.467,13.487,13.251,13.261,2714428,0
2016-10-13,13.192,13.379,13.074,13.33,2269842,0
2016-10-14,13.409,13.439,13.133,13.173,1207764,0
2016-10-17,13.173,13.231,13.103,13.173,1308473,0
2016-10-18,13.33,13.419,13.153,13.301,1972201,0
2016-10-19,13.31,13.517,13.251,13.439,1295170,0
2016-10-20,13.379,13.472,13.202,13.301,2368911,0
2016-10-21,13.163,13.33,13.054,13.202,1376457,0
2016-10-24,13.32,13.32,12.759,12.769,3286554,0
2016-10-25,12.759,12.788,12.424,12.454,5265816,0
2016-10-26,12.434,12.764,12.424,12.71,2045062,0
2016-10-27,12.503,12.552,11.932,12.03,3489969,0
2016-10-28,11.972,12.218,11.932,11.982,2290741,0
2016-10-31,12.07,12.158,11.932,11.932,2574223,0
2016-11-01,12.03,12.09,11.666,11.863,3089976,0
2016-11-02,11.912,11.952,11.627,11.656,1971687,0
2016-11-03,11.735,11.784,11.597,11.646,2028708,0
2016-11-04,11.696,11.873,11.646,11.706,2373841,0
2016-11-07,11.883,12.128,11.769,12.03,5327143,0
2016-11-08,10.977,11.745,10.819,11.469,7423517,0
2016-11-09,11.282,11.962,11.144,11.794,4053083,0
2016-11-10,11.764,11.982,11.666,11.764,3943853,0
2016-11-11,11.686,11.986,11.627,11.932,2984262,0
2016-11-14,11.982,12.128,11.794,11.982,5361670,0
2016-11-15,12.01,12.06,11.814,11.824,3321491,0
2016-11-16,11.794,11.902,11.607,11.834,3852906,0
2016-11-17,11.873,12.001,11.735,11.814,3532998,0
2016-11-18,11.834,11.863,11.686,11.686,2336688,0
2016-11-21,11.824,11.824,11.548,11.548,2193515,0
2016-11-22,11.587,11.666,11.459,11.499,2602927,0
2016-11-23,11.45,11.637,11.45,11.617,1664556,0
2016-11-25,11.646,11.788,11.597,11.617,724293,0
2016-11-28,11.578,11.834,11.578,11.656,2549469,0
2016-11-29,11.646,11.686,11.273,11.361,3035227,0
2016-11-30,11.371,11.509,11.258,11.381,3392891,0
2016-12-01,11.41,11.617,11.361,11.578,2948979,0
2016-12-02,11.587,11.637,11.459,11.479,2738581,0
2016-12-05,11.538,11.646,11.459,11.627,2746198,0
2016-12-06,11.617,11.632,11.43,11.607,3734617,0
2016-12-07,11.617,11.755,11.4,11.646,3217590,0
2016-12-08,11.686,11.804,11.627,11.735,1956986,0
2016-12-09,11.745,11.942,11.72,11.863,3838772,0
2016-12-12,11.853,11.92,11.779,11.824,3483449,0
2016-12-13,11.863,11.962,11.597,11.696,2933598,0
2016-12-14,11.686,11.853,11.637,11.696,2646864,0
2016-12-15,11.735,11.819,11.45,11.509,2213677,0
2016-12-16,11.578,11.646,11.346,11.43,3412151,0
2016-12-19,11.469,11.597,11.381,11.548,1645489,0
2016-12-20,11.578,11.627,11.435,11.469,1791722,0
2016-12-21,11.479,11.587,11.391,11.538,1712607,0
2016-12-22,11.518,11.617,11.435,11.558,1318499,0
2016-12-23,11.558,11.587,11.469,11.548,1304741,0
2016-12-27,11.558,11.725,11.538,11.725,1494965,0
2016-12-28,11.725,11.735,11.489,11.509,2001128,0
2016-12-29,11.509,11.548,11.366,11.479,1520028,0
2016-12-30,11.489,11.509,11.238,11.282,1974884,0
2017-01-03,11.371,11.656,11.331,11.509,2020106,0
2017-01-04,11.518,11.716,11.518,11.686,1189708,0
2017-01-05,11.686,11.789,11.597,11.706,2423692,0
2017-01-06,11.696,11.814,11.578,11.745,1697694,0
2017-01-09,11.716,11.863,11.676,11.814,2036647,0
2017-01-10,11.863,11.883,11.716,11.824,2605513,0
2017-01-11,11.814,11.883,11.755,11.853,2539349,0
2017-01-12,11.824,11.991,11.676,11.834,2835737,0
2017-01-13,11.824,11.912,11.745,11.863,1549437,0
2017-01-17,11.784,12.067,11.701,12.04,2593431,0
2017-01-18,12.01,12.025,11.814,11.952,2303247,0
2017-01-19,11.952,11.952,11.784,11.853,2331610,0
2017-01-20,11.863,11.932,11.745,11.784,1468551,0
2017-01-23,11.784,11.824,11.696,11.784,1066486,0
2017-01-24,11.774,11.972,11.725,11.927,1804474,0
2017-01-25,11.942,12.168,11.932,12.119,1808907,0
2017-01-26,12.128,12.173,11.834,12.03,1398085,0
2017-01-27,12.001,12.178,11.922,12.168,1822959,0
2017-01-30,12.138,12.148,11.922,12.138,1409673,0
2017-01-31,12.09,12.128,11.892,12.1,1338096,0
2017-02-01,12.1,12.218,11.972,12.168,1904370,0
2017-02-02,12.188,12.188,11.991,12.03,2126917,0
2017-02-03,12.07,12.11,11.982,12.08,2478799,0
2017-02-06,12.07,12.158,12.01,12.03,1246848,0
2017-02-07,12.05,12.05,11.883,12.01,1604332,0
2017-02-08,12.01,12.1,11.814,11.972,2016912,0
2017-02-09,12.02,12.213,11.991,12.198,2414012,0
2017-02-10,12.306,13.207,12.001,13.084,4816213,0
2017-02-13,13.163,13.271,12.858,12.877,2589910,0
2017-02-14,12.907,12.961,12.749,12.877,3153865,0
2017-02-15,12.838,13.015,12.781,12.897,2672836,0
2017-02-16,12.887,13.074,12.778,12.848,2348804,0
2017-02-17,12.818,12.936,12.67,12.877,2875260,0
2017-02-21,12.877,13.256,12.848,13.123,2724718,0
2017-02-22,13.113,13.153,12.902,13.084,2568821,0
2017-02-23,13.064,13.173,12.887,13.044,3239532,0
2017-02-24,13.035,13.044,12.749,12.897,2183249,0
2017-02-27,12.926,12.966,12.798,12.858,1666165,0
2017-02-28,12.858,12.858,12.597,12.621,2494719,0
2017-03-01,12.72,12.902,12.65,12.887,1971019,0
2017-03-02,12.907,12.907,12.612,12.641,1409911,0
2017-03-03,12.592,12.73,12.542,12.7,2472055,0
2017-03-06,12.582,12.769,12.582,12.749,2187202,0
2017-03-07,12.867,13.128,12.424,12.464,2443097,0
2017-03-08,12.484,12.512,12.276,12.296,2062132,0
2017-03-09,12.296,12.366,12.138,12.218,1305986,0
2017-03-10,12.266,12.316,12.03,12.188,1673905,0
2017-03-13,12.228,12.277,12.158,12.188,1717454,0
2017-03-14,12.158,12.307,12.109,12.307,1711213,0
2017-03-15,12.317,12.972,12.257,12.506,1871458,0
2017-03-16,12.496,12.555,12.436,12.545,1552639,0
2017-03-17,12.506,12.615,12.476,12.555,2249139,0
2017-03-20,12.575,12.575,12.436,12.535,1129501,0
2017-03-21,12.605,12.664,12.401,12.426,3392022,0
2017-03-22,12.436,12.496,12.337,12.426,1440918,0
2017-03-23,12.426,12.525,12.396,12.456,1432487,0
2017-03-24,12.486,12.56,12.406,12.456,1156141,0
2017-03-27,12.406,12.515,12.406,12.486,1310702,0
2017-03-28,12.496,12.774,12.451,12.744,1161740,0
2017-03-29,12.714,12.932,12.654,12.903,1086299,0
2017-03-30,12.893,13.21,12.853,13.141,2387527,0
2017-03-31,12.992,13.002,12.793,12.903,2828908,0
2017-04-03,12.863,13.091,12.674,12.694,2482545,0
2017-04-04,12.744,12.793,12.644,12.674,1408127,0
2017-04-05,12.724,12.813,12.456,12.535,2051027,0
2017-04-06,12.496,12.575,12.406,12.476,1651147,0
2017-04-07,12.456,12.476,12.406,12.416,3579410,0
2017-04-10,12.416,12.535,12.401,12.436,1511984,0
2017-04-11,12.406,12.466,12.342,12.406,1635984,0
2017-04-12,12.396,12.471,12.317,12.396,1676272,0
2017-04-13,12.396,12.426,12.228,12.238,1836274,0
2017-04-17,12.297,12.347,12.208,12.317,1582948,0
2017-04-18,12.267,12.357,12.094,12.238,1646961,0
2017-04-19,12.287,12.386,12.247,12.337,1672799,0
2017-04-20,12.357,12.912,12.337,12.843,2607767,0
2017-04-21,12.813,12.893,12.62,12.793,2137176,0
2017-04-24,12.952,12.991,12.873,12.942,1509759,0
2017-04-25,12.982,13.032,12.903,12.972,1245591,0
2017-04-26,12.972,13.041,12.843,12.843,2204329,0
2017-04-27,12.863,12.932,12.783,12.863,1204129,0
2017-04-28,12.833,12.883,12.496,12.625,1886404,0
2017-05-01,12.654,12.764,12.555,12.644,1150435,0
2017-05-02,12.615,12.654,12.486,12.525,1506707,0
2017-05-03,12.496,12.518,12.396,12.476,1642166,0
2017-05-04,12.545,12.545,12.337,12.476,2508945,0
2017-05-05,12.496,12.595,12.496,12.595,958231,0
2017-05-08,12.605,12.823,12.565,12.694,2262358,0
2017-05-09,12.714,13.022,12.659,13.012,3350749,0
2017-05-10,12.208,13.2,12.168,12.615,4219576,0
2017-05-11,12.575,12.674,12.466,12.585,2567383,0
2017-05-12,12.575,12.635,12.496,12.615,1666294,0
2017-05-15,12.684,12.843,12.664,12.793,2020895,0
2017-05-16,12.863,12.863,12.714,12.833,1810626,0
2017-05-17,12.744,12.764,12.555,12.565,2512031,0
2017-05-18,12.595,12.684,12.486,12.605,2395977,0
2017-05-19,12.625,12.734,12.416,12.724,1694757,0
2017-05-22,12.764,13.046,12.615,13.022,1875262,0
2017-05-23,13.071,13.161,12.962,13.051,1465471,0
2017-05-24,13.091,13.131,13.022,13.121,1033046,0
2017-05-25,13.19,13.21,13.071,13.111,964391,0
2017-05-26,13.131,13.329,13.071,13.319,1885656,0
2017-05-30,13.22,13.329,13.041,13.19,1472732,0
2017-05-31,13.23,13.29,13.002,13.28,2547074,0
2017-06-01,13.399,13.518,13.28,13.468,1656514,0
2017-06-02,13.448,13.538,13.329,13.478,1519114,0
2017-06-05,13.508,13.508,13.309,13.339,1593084,0
2017-06-06,13.309,13.399,13.121,13.379,1470439,0
2017-06-07,13.439,13.448,13.21,13.26,2005747,0
2017-06-08,13.23,13.429,13.081,13.409,2114773,0
2017-06-09,13.448,13.577,13.329,13.548,1714036,0
2017-06-12,13.548,13.731,13.528,13.568,1614711,0
2017-06-13,13.548,13.597,13.429,13.458,1960956,0
2017-06-14,13.488,13.528,13.394,13.478,2769110,0
2017-06-15,13.488,13.617,13.339,13.508,1290945,0
2017-06-16,13.538,13.672,13.419,13.627,2216713,0
2017-06-19,13.647,13.746,13.528,13.677,833579,0
2017-06-20,13.647,13.647,13.379,13.389,921446,0
2017-06-21,13.439,13.508,13.339,13.429,1447186,0
2017-06-22,13.429,13.448,13.195,13.349,1376306,0
2017-06-23,13.339,13.518,13.275,13.488,1426461,0
2017-06-26,13.508,13.577,13.429,13.558,1037801,0
2017-06-27,13.508,13.687,13.478,13.558,1189852,0
2017-06-28,13.617,13.816,13.597,13.746,1773878,0
2017-06-29,13.746,13.816,13.29,13.498,1770926,0
2017-06-30,13.528,13.652,13.25,13.587,1767406,0
2017-07-03,13.637,13.816,13.548,13.786,1116333,0
2017-07-05,13.786,13.786,13.577,13.627,1889140,0
2017-07-06,13.568,13.577,13.126,13.141,2063665,0
2017-07-07,13.18,13.27,13.076,13.22,1670612,0
2017-07-10,13.18,13.309,13.041,13.051,1757724,0
2017-07-11,13.041,13.235,12.972,13.171,1630943,0
2017-07-12,13.22,13.329,13.081,13.101,2745617,0
2017-07-13,13.131,13.22,13.081,13.131,1262214,0
2017-07-14,13.2,13.518,13.136,13.468,1553663,0
2017-07-17,13.468,13.657,13.419,13.577,1298953,0
2017-07-18,13.548,13.577,13.419,13.538,1113179,0
2017-07-19,13.577,13.875,13.577,13.816,1349692,0
2017-07-20,13.806,13.974,13.776,13.855,1179971,0
2017-07-21,13.796,13.955,13.796,13.826,2540059,0
2017-07-24,13.845,13.935,13.816,13.875,1034436,0
2017-07-25,13.945,14.064,13.726,14.014,1281005,0
2017-07-26,14.014,14.233,14.014,14.123,1179572,0
2017-07-27,14.103,14.242,14.103,14.163,1166573,0
2017-07-28,14.153,14.376,14.143,14.282,1126101,0
2017-07-31,14.322,14.322,14.153,14.203,1055148,0
2017-08-01,14.272,14.347,14.163,14.322,979651,0
2017-08-02,14.292,14.292,14.084,14.163,1536665,0
2017-08-03,14.173,14.287,14.069,14.143,938101,0
2017-08-04,14.138,14.168,13.994,14.014,1788884,0
2017-08-07,14.014,14.322,14.014,14.233,961247,0
2017-08-08,14.213,14.213,13.984,14.143,1001039,0
2017-08-09,14.064,14.108,13.935,14.064,903607,0
2017-08-10,14.024,14.074,13.488,13.577,3012103,0
2017-08-11,13.657,13.935,13.295,13.329,3514501,0
2017-08-14,13.439,13.508,13.2,13.27,2307037,0
2017-08-15,13.309,13.339,13.18,13.21,1071863,0
2017-08-16,13.309,13.379,13.111,13.151,1547495,0
2017-08-17,13.101,13.349,13.101,13.131,2220090,0
2017-08-18,13.151,13.369,12.947,13.171,2019887,0
2017-08-21,13.111,13.25,13.091,13.21,1640431,0
2017-08-22,13.18,13.339,13.18,13.29,1206678,0
2017-08-23,13.19,13.24,13.017,13.081,1598686,0
2017-08-24,13.111,13.131,12.992,13.101,1170212,0
2017-08-25,13.18,13.369,12.972,13.319,1503122,0
2017-08-28,13.27,13.369,13.19,13.329,1566048,0
2017-08-29,13.26,13.29,13.136,13.26,2180480,0
2017-08-30,13.26,13.26,13.061,13.2,1654249,0
2017-08-31,13.22,13.305,13.171,13.27,1235827,0
2017-09-01,13.3,13.419,13.28,13.349,931168,0
2017-09-05,13.349,13.359,13.091,13.18,1352103,0
2017-09-06,13.23,13.384,13.171,13.29,3600734,0
2017-09-07,13.329,13.478,13.29,13.429,1858395,0
2017-09-08,13.429,13.439,13.012,13.041,2125458,0
2017-09-11,13.131,13.305,13.096,13.24,2594983,0
2017-09-12,13.3,13.35,13.19,13.26,1809323,0
2017-09-13,13.21,13.21,12.84,13,2003627,0
2017-09-14,13,13.09,12.96,13.05,1776823,0
2017-09-15,13.05,13.16,12.94,13.09,2793029,0
2017-09-18,13.14,13.22,12.98,13.09,1627665,0
2017-09-19,13.1,13.16,12.96,13.05,1779236,0
2017-09-20,13.1,13.21,13.03,13.17,1475723,0
2017-09-21,13.16,13.19,13.02,13.08,1407157,0
2017-09-22,13.02,13.12,12.985,13.03,1098022,0
2017-09-25,13.05,13.225,13.01,13.2,1404823,0
2017-09-26,13.23,13.23,13.07,13.12,1158262,0
2017-09-27,13.13,13.3,13.07,13.26,1325724,0
2017-09-28,13.21,13.35,13.12,13.26,2190078,0
2017-09-29,13.22,13.26,13.16,13.26,939760,0
2017-10-02,13.29,13.37,13.19,13.28,1641000,0
2017-10-03,13.29,13.43,13.24,13.37,1592901,0
2017-10-04,13.38,13.42,13.3,13.36,903145,0
2017-10-05,13.41,13.46,13.33,13.43,1174645,0
2017-10-06,13.41,13.44,13.23,13.28,1654619,0
2017-10-09,13.27,13.29,13.14,13.18,816588,0
2017-10-10,13.26,13.55,13.25,13.5,2189958,0
2017-10-11,13.46,13.5,13.35,13.48,1167236,0
2017-10-12,13.46,13.575,13.37,13.54,1788948,0
2017-10-13,13.61,13.74,13.52,13.68,1419242,0
2017-10-16,13.68,13.76,13.61,13.68,1704255,0
2017-10-17,13.64,13.69,13.57,13.62,1285096,0
2017-10-18,13.62,13.77,13.61,13.73,1219200,0
2017-10-19,13.65,13.71,13.55,13.62,1846321,0
2017-10-20,13.69,13.78,13.66,13.71,1318229,0
2017-10-23,13.72,13.765,13.665,13.75,1012306,0
2017-10-24,13.75,13.78,13.57,13.63,1489339,0
2017-10-25,13.62,13.71,13.52,13.66,1272026,0
2017-10-26,13.69,13.82,13.62,13.68,1756657,0
2017-10-27,13.66,13.73,13.49,13.69,1577106,0
2017-10-30,13.67,13.83,13.64,13.81,1394458,0
2017-10-31,13.83,13.83,13.625,13.66,1665480,0
2017-11-01,13.73,13.8652,13.61,13.71,1900437,0
2017-11-02,13.67,13.83,13.58,13.8,1696441,0
2017-11-03,13.76,13.87,13.7,13.87,2278455,0
2017-11-06,13.89,14.28,13.84,14.28,4244384,0
2017-11-07,14.21,14.525,14.09,14.15,2639621,0
2017-11-08,14.08,14.15,14.0125,14.13,1389368,0
2017-11-09,14.13,14.56,14.07,14.36,2507968,0
2017-11-10,14.66,15.79,14.59,15.1,5305841,0
