Date,Open,High,Low,Close,Volume,OpenInt
2014-10-09,13.17,13.639,12.463,13.122,9660549,0
2014-10-10,13.054,13.262,12.756,13.044,1898789,0
2014-10-13,13.074,13.619,12.895,13.17,869312,0
2014-10-14,13.179,13.403,13.026,13.17,321108,0
2014-10-15,13.074,13.271,13.026,13.17,604798,0
2014-10-16,13.093,13.17,12.935,13.083,656775,0
2014-10-17,13.009,13.214,13,13.131,327684,0
2014-10-20,13.044,13.441,13.026,13.441,165272,0
2014-10-21,13.498,13.876,13.403,13.807,425831,0
2014-10-22,13.639,14.41,13.517,13.826,429438,0
2014-10-23,13.836,13.948,13.412,13.639,183529,0
2014-10-24,13.572,14.118,13.376,14.016,235730,0
2014-10-27,13.876,13.92,13.648,13.885,68501,0
2014-10-28,13.706,14.118,13.46,14.109,159995,0
2014-10-29,14.109,14.118,13.752,13.903,114006,0
2014-10-30,13.826,13.856,13.639,13.76,126691,0
2014-10-31,13.78,14.109,13.77,14.081,115556,0
2014-11-03,14.054,14.146,13.648,13.866,62124,0
2014-11-04,13.903,14.034,13.17,13.826,220139,0
2014-11-05,14.034,14.297,13.572,14.224,374303,0
2014-11-06,14.194,14.803,13.93,14.486,227339,0
2014-11-07,14.673,14.842,14.447,14.74,282143,0
2014-11-10,14.721,14.862,14.476,14.533,235885,0
2014-11-11,14.437,15.058,14.224,14.456,418454,0
2014-11-12,14.579,15.048,14.437,14.75,392165,0
2014-11-13,14.797,15.334,14.513,14.663,302869,0
2014-11-14,14.636,14.862,14.364,14.644,249516,0
2014-11-17,14.759,15.324,14.486,14.813,476833,0
2014-11-18,14.803,14.983,14.608,14.731,226992,0
2014-11-19,14.768,14.871,13.885,14.232,294848,0
2014-11-20,14.429,14.862,14.214,14.437,130386,0
2014-11-21,14.673,14.74,14.486,14.543,125564,0
2014-11-24,14.437,14.852,14.437,14.654,100395,0
2014-11-25,14.579,14.889,14.373,14.579,201597,0
2014-11-26,14.513,14.813,14.494,14.759,84585,0
2014-11-28,14.654,14.788,14.287,14.579,78655,0
2014-12-01,14.608,14.673,14.447,14.598,180985,0
2014-12-02,14.654,15.048,14.552,14.626,371380,0
2014-12-03,14.654,14.823,14.392,14.654,185672,0
2014-12-04,14.513,14.813,14.373,14.579,110534,0
2014-12-05,14.608,15.048,14.608,14.852,124437,0
2014-12-08,14.842,15.078,14.721,14.976,243881,0
2014-12-09,14.956,15.369,14.833,14.992,651524,0
2014-12-10,14.788,15.2,14.788,15.012,315713,0
2014-12-11,15.173,15.493,14.823,15.068,257996,0
2014-12-12,14.956,15.256,14.721,14.928,211609,0
2014-12-15,15.068,15.2,14.654,15.032,318740,0
2014-12-16,14.983,15.314,14.813,14.833,401464,0
2014-12-17,14.823,15.304,14.644,15.135,649450,0
2014-12-18,15.237,15.643,15.105,15.425,321021,0
2014-12-19,15.586,15.935,15.192,15.688,2247811,0
2014-12-22,15.766,15.766,15.048,15.463,479110,0
2014-12-23,15.519,15.717,15.209,15.265,208233,0
2014-12-24,15.265,15.324,14.928,15.2,94844,0
2014-12-26,15.294,15.707,15.145,15.284,297228,0
2014-12-29,15.247,15.503,15.183,15.284,119202,0
2014-12-30,15.237,15.351,14.889,15.256,130719,0
2014-12-31,15.274,15.643,15.192,15.274,195729,0
2015-01-02,15.369,15.519,14.966,15.163,63759,0
2015-01-05,15.058,15.155,14.579,14.956,148070,0
2015-01-06,15.041,15.155,14.156,14.552,288328,0
2015-01-07,14.476,14.721,14.354,14.617,146380,0
2015-01-08,14.617,14.778,14.316,14.588,207697,0
2015-01-09,14.552,14.617,14.204,14.486,135845,0
2015-01-12,14.429,14.598,14.204,14.486,161123,0
2015-01-13,14.561,15.351,14.326,14.712,374736,0
2015-01-14,14.579,14.938,14.494,14.626,142668,0
2015-01-15,14.617,14.833,14.344,14.636,164986,0
2015-01-16,14.561,14.862,14.316,14.833,134911,0
2015-01-20,14.852,15.155,14.644,15.096,116209,0
2015-01-21,15.041,15.096,14.759,14.833,131839,0
2015-01-22,14.966,15.511,14.778,15.304,153552,0
2015-01-23,15.351,15.351,14.447,14.731,134412,0
2015-01-26,14.702,14.803,14.214,14.543,255543,0
2015-01-27,14.41,14.74,14.224,14.383,145463,0
2015-01-28,14.373,14.447,14.194,14.287,90584,0
2015-01-29,14.354,14.552,14.268,14.533,190596,0
2015-01-30,14.373,14.494,14.054,14.259,211998,0
2015-02-02,14.336,15.087,14.176,15.032,138303,0
2015-02-03,15.048,15.408,14.768,15.068,95035,0
2015-02-04,15.058,15.228,15.048,15.163,81861,0
2015-02-05,15.145,15.284,14.797,15.237,92001,0
2015-02-06,15.237,15.237,14.803,15.048,59724,0
2015-02-09,14.966,15.087,14.813,14.909,61950,0
2015-02-10,15.032,15.209,14.644,15.048,88124,0
2015-02-11,14.992,15.369,14.88,15.115,98396,0
2015-02-12,15.219,15.493,14.673,15.265,273680,0
2015-02-13,15.237,15.679,15.237,15.538,96588,0
2015-02-17,15.596,16.319,15.596,16.019,360509,0
2015-02-18,16.047,16.123,15.596,15.876,66501,0
2015-02-19,15.885,16.395,15.726,16.187,176609,0
2015-02-20,16.103,16.274,16.038,16.177,203757,0
2015-02-23,16.141,16.612,16.123,16.309,283267,0
2015-02-24,16.226,16.414,16.103,16.197,175297,0
2015-02-25,16.245,16.375,15.83,15.999,236785,0
2015-02-26,15.963,16.443,15.84,16.187,115343,0
2015-02-27,16.583,17.391,16.583,16.894,546810,0
2015-03-02,17.297,17.401,16.309,16.706,389641,0
2015-03-03,16.706,16.876,16.603,16.762,109184,0
2015-03-04,16.667,16.817,16.395,16.488,144269,0
2015-03-05,16.462,16.886,16.309,16.603,92493,0
2015-03-06,16.462,17.364,16.367,16.516,425576,0
2015-03-09,16.603,16.734,16.375,16.443,118754,0
2015-03-10,16.357,16.488,15.885,16.375,202529,0
2015-03-11,16.443,16.452,16.234,16.319,68683,0
2015-03-12,16.433,16.746,16.186,16.746,55560,0
2015-03-13,16.755,16.755,16.092,16.158,255676,0
2015-03-16,16.282,16.48,15.913,16.452,208369,0
2015-03-17,16.471,17.246,16.292,17.018,239272,0
2015-03-18,17.068,17.283,16.216,17.008,393036,0
2015-03-19,17.048,17.386,16.773,17.302,170380,0
2015-03-20,17.444,17.955,17.068,17.746,277050,0
2015-03-23,17.717,17.906,17.462,17.708,145616,0
2015-03-24,17.661,17.945,17.584,17.681,140854,0
2015-03-25,17.633,17.736,17.132,17.255,58097,0
2015-03-26,17.273,17.312,16.838,16.97,94713,0
2015-03-27,16.916,17.236,16.716,16.897,178210,0
2015-03-30,16.961,17.168,16.934,17.058,182443,0
2015-03-31,17.058,17.955,17.058,17.614,553573,0
2015-04-01,17.614,17.926,17.482,17.557,143604,0
2015-04-02,17.652,17.727,17.263,17.575,176939,0
2015-04-06,17.444,17.681,17.444,17.529,108364,0
2015-04-07,17.482,18.2,17.386,17.964,882233,0
2015-04-08,17.906,18.085,17.594,17.831,127836,0
2015-04-09,17.775,18.019,17.386,17.851,92491,0
2015-04-10,17.955,18.085,17.502,17.594,219695,0
2015-04-13,17.671,18.285,17.642,17.868,299168,0
2015-04-14,17.916,18.057,17.775,17.887,128473,0
2015-04-15,17.984,18.038,17.396,17.482,279259,0
2015-04-16,17.405,18.105,17.359,17.945,328777,0
2015-04-17,17.831,18.028,17.575,17.642,156305,0
2015-04-20,17.736,18.01,17.642,17.936,100998,0
2015-04-21,17.887,18.002,17.794,17.896,127376,0
2015-04-22,17.887,18.2,17.859,18.028,73495,0
2015-04-23,17.984,18.455,17.964,18.305,99264,0
2015-04-24,18.2,18.371,18.095,18.315,41061,0
2015-04-27,18.315,18.701,18.236,18.371,111645,0
2015-04-28,18.343,18.626,18.255,18.597,56615,0
2015-04-29,18.587,18.803,18.352,18.549,103709,0
2015-04-30,18.445,18.483,18.076,18.295,132916,0
2015-05-01,18.285,18.483,18.057,18.361,77783,0
2015-05-04,18.323,18.662,18.145,18.549,107519,0
2015-05-05,18.465,18.567,18.19,18.54,94079,0
2015-05-06,18.54,18.945,18.285,18.483,90867,0
2015-05-07,18.445,18.567,18.19,18.343,49242,0
2015-05-08,18.387,18.662,18.255,18.513,66248,0
2015-05-11,18.475,18.597,17.896,18.057,159267,0
2015-05-12,17.974,18.377,17.699,18.295,77124,0
2015-05-13,18.295,18.862,18.105,18.587,169004,0
2015-05-14,18.662,18.662,17.699,17.906,209958,0
2015-05-15,17.906,18.255,17.906,18.171,84366,0
2015-05-18,18.181,18.767,18.145,18.653,86761,0
2015-05-19,18.653,18.786,18.445,18.653,78628,0
2015-05-20,18.691,18.691,18.435,18.54,29841,0
2015-05-21,18.417,18.616,18.209,18.577,56300,0
2015-05-22,18.483,18.644,18.305,18.465,45400,0
2015-05-26,18.361,18.465,18.19,18.352,71163,0
2015-05-27,18.445,18.445,18.236,18.377,91538,0
2015-05-28,18.275,18.522,18.236,18.417,56380,0
2015-05-29,18.387,18.577,18.085,18.397,277158,0
2015-06-01,18.445,18.919,18.115,18.19,107624,0
2015-06-02,18.427,18.522,18.255,18.445,64659,0
2015-06-03,18.549,18.626,18.427,18.493,95350,0
2015-06-04,18.483,18.577,18.057,18.155,51009,0
2015-06-05,18.135,18.691,18.135,18.285,41907,0
2015-06-08,18.255,18.407,17.736,17.945,110800,0
2015-06-09,17.775,17.775,16.888,17.246,224263,0
2015-06-10,17.322,18.023,17.102,17.797,125372,0
2015-06-11,17.787,18.042,17.758,17.824,29135,0
2015-06-12,17.816,17.816,17.493,17.567,43200,0
2015-06-15,17.027,17.255,15.717,17.085,452530,0
2015-06-16,17.151,17.151,16.476,16.997,821714,0
2015-06-17,16.988,17.131,16.61,16.744,6361210,0
2015-06-18,16.772,17.102,16.695,17.017,1117676,0
2015-06-19,17.16,17.729,17.047,17.406,793058,0
2015-06-22,17.406,17.596,17.198,17.493,648291,0
2015-06-23,17.425,17.606,17.178,17.53,749489,0
2015-06-24,17.445,17.558,17.151,17.16,245913,0
2015-06-25,17.255,17.445,16.807,16.836,585074,0
2015-06-26,16.846,17.312,16.628,16.978,1107667,0
2015-06-29,16.807,17.017,16.514,16.581,402692,0
2015-06-30,16.675,16.997,16.601,16.886,528821,0
2015-07-01,17.047,17.208,16.685,16.886,306391,0
2015-07-02,16.876,16.924,16.675,16.79,141078,0
2015-07-06,16.637,16.807,16.458,16.563,201558,0
2015-07-07,16.601,16.601,16.049,16.467,390576,0
2015-07-08,16.288,16.42,16.04,16.145,317456,0
2015-07-09,16.381,16.573,16.239,16.485,291114,0
2015-07-10,16.514,16.807,16.514,16.705,158464,0
2015-07-13,16.826,16.866,16.655,16.753,121797,0
2015-07-14,16.695,17.151,16.655,16.753,218832,0
2015-07-15,16.705,16.876,16.705,16.798,118130,0
2015-07-16,16.866,17.111,16.856,16.97,158990,0
2015-07-17,16.978,16.978,16.675,16.724,88293,0
2015-07-20,16.705,16.856,16.553,16.817,202820,0
2015-07-21,16.817,17.027,16.714,16.846,185331,0
2015-07-22,16.781,17.007,16.685,16.781,149718,0
2015-07-23,16.753,16.933,16.61,16.647,178798,0
2015-07-24,16.601,16.665,16.325,16.372,206403,0
2015-07-27,16.181,16.61,16.136,16.563,349907,0
2015-07-28,16.637,17.067,16.363,16.807,187650,0
2015-07-29,16.781,17.085,16.655,16.905,363181,0
2015-07-30,16.846,16.997,16.334,16.762,209880,0
2015-07-31,16.807,17.085,16.665,16.772,177640,0
2015-08-03,16.734,16.734,16.448,16.514,118818,0
2015-08-04,16.524,16.581,16.343,16.391,107047,0
2015-08-05,16.467,16.601,16.097,16.191,175743,0
2015-08-06,16.476,16.97,16.249,16.905,190258,0
2015-08-07,16.744,17.085,16.628,16.753,165524,0
2015-08-10,16.826,17.292,16.79,17.198,248759,0
2015-08-11,17.017,17.16,16.724,16.915,170791,0
2015-08-12,16.826,16.826,16.239,16.495,221470,0
2015-08-13,16.458,16.553,16.191,16.297,52891,0
2015-08-14,16.278,16.714,16.278,16.714,89557,0
2015-08-17,16.705,16.97,16.524,16.753,184383,0
2015-08-18,16.675,16.817,16.533,16.744,120007,0
2015-08-19,16.628,16.744,16.363,16.581,163837,0
2015-08-20,16.363,16.601,16.258,16.297,132861,0
2015-08-21,16.001,16.381,15.85,16.163,386150,0
2015-08-24,15.015,15.481,14.407,14.673,352392,0
2015-08-25,15.224,16.087,14.398,14.502,276996,0
2015-08-26,14.702,15.441,14.56,15.394,348324,0
2015-08-27,15.679,15.785,15.28,15.726,171634,0
2015-08-28,15.594,15.613,15.232,15.526,199134,0
2015-08-31,15.422,15.707,15.404,15.679,263090,0
2015-09-01,15.348,15.481,15.27,15.32,211777,0
2015-09-02,15.556,15.85,15.204,15.536,279208,0
2015-09-03,15.632,15.632,15.404,15.546,111261,0
2015-09-04,15.32,15.501,15.186,15.422,143818,0
2015-09-08,15.669,15.907,15.669,15.878,189440,0
2015-09-09,16.05,16.06,15.554,15.669,175007,0
2015-09-10,15.651,15.697,15.42,15.544,92378,0
2015-09-11,15.43,15.563,15.239,15.554,83256,0
2015-09-14,15.573,15.573,15.268,15.469,148165,0
2015-09-15,15.509,15.735,15.509,15.641,265920,0
2015-09-16,15.631,15.669,15.249,15.509,246732,0
2015-09-17,15.469,15.907,15.469,15.688,126668,0
2015-09-18,15.479,15.669,15.201,15.307,299579,0
2015-09-21,15.459,15.469,15.145,15.249,81894,0
2015-09-22,15.058,15.221,14.859,15.105,216217,0
2015-09-23,15.105,15.192,14.753,14.887,273155,0
2015-09-24,14.8,14.877,14.363,14.505,273490,0
2015-09-25,14.686,14.763,14.085,14.123,318767,0
2015-09-28,14.077,14.094,13.868,14.03,109873,0
2015-09-29,14.077,14.392,14.01,14.248,133379,0
2015-09-30,14.487,14.973,14.295,14.706,296747,0
2015-10-01,14.696,14.696,14.094,14.266,117232,0
2015-10-02,14.077,14.248,13.715,14.23,72457,0
2015-10-05,14.372,14.639,14.372,14.591,123922,0
2015-10-06,14.544,14.639,14.162,14.162,182244,0
2015-10-07,14.211,14.62,14.191,14.514,160958,0
2015-10-08,14.457,14.581,14.211,14.495,144075,0
2015-10-09,14.563,14.611,14.162,14.238,71199,0
2015-10-12,14.039,14.211,13.808,13.98,133617,0
2015-10-13,13.877,14.077,13.848,13.941,117965,0
2015-10-14,13.951,14.077,13.742,13.79,85984,0
2015-10-15,13.941,14.448,13.858,14.41,188534,0
2015-10-16,14.382,14.648,14.275,14.372,107690,0
2015-10-19,14.285,14.343,14.123,14.191,116497,0
2015-10-20,14.182,14.257,14.049,14.123,87185,0
2015-10-21,14.191,14.191,13.742,13.798,165360,0
2015-10-22,13.868,14.305,13.868,14.162,317615,0
2015-10-23,14.324,14.829,14.266,14.686,336909,0
2015-10-26,14.639,14.639,14.363,14.42,127192,0
2015-10-27,14.305,14.382,14.211,14.372,171442,0
2015-10-28,14.429,15.173,14.305,15.031,361759,0
2015-10-29,14.935,14.935,14.505,14.573,118908,0
2015-10-30,14.554,14.554,14.285,14.477,209926,0
2015-11-02,14.495,15.23,14.495,15.173,118685,0
2015-11-03,15.115,15.479,14.8,15.459,206570,0
2015-11-04,15.459,15.515,14.991,15.509,150124,0
2015-11-05,15.509,15.775,15.489,15.775,172386,0
2015-11-06,15.755,16.25,15.755,16.128,220515,0
2015-11-09,16.128,16.128,15.697,15.735,137514,0
2015-11-10,15.725,15.869,15.66,15.822,257007,0
2015-11-11,15.84,15.974,15.631,15.735,266968,0
2015-11-12,15.697,15.697,15.345,15.631,319818,0
2015-11-13,15.509,15.641,15.173,15.268,190421,0
2015-11-16,15.239,15.307,15.031,15.249,154142,0
2015-11-17,15.317,15.469,15.145,15.382,157812,0
2015-11-18,15.449,15.499,15.201,15.411,118279,0
2015-11-19,15.42,15.469,15.327,15.402,75287,0
2015-11-20,15.499,15.499,15.221,15.249,94792,0
2015-11-23,15.211,15.382,15.155,15.307,109996,0
2015-11-24,15.23,15.42,15.125,15.382,131598,0
2015-11-25,15.363,15.697,15.336,15.573,106013,0
2015-11-27,15.544,15.678,15.43,15.612,32609,0
2015-11-30,15.651,15.651,15.287,15.459,149109,0
2015-12-01,15.631,15.716,15.382,15.602,217682,0
2015-12-02,15.573,15.612,15.277,15.411,189736,0
2015-12-03,15.489,15.499,15.001,15.068,178371,0
2015-12-04,15.068,15.201,15.001,15.078,370776,0
2015-12-07,15.011,15.011,14.686,14.849,115554,0
2015-12-08,14.581,14.648,14.314,14.524,111744,0
2015-12-09,14.457,14.621,14.17,14.189,74996,0
2015-12-10,14.15,14.313,14.056,14.237,184102,0
2015-12-11,13.967,14.121,13.287,13.633,437568,0
2015-12-14,13.652,13.883,13.642,13.814,312619,0
2015-12-15,13.633,13.902,13.384,13.623,338268,0
2015-12-16,13.739,13.776,13.489,13.766,245120,0
2015-12-17,13.804,14.027,13.757,13.814,136329,0
2015-12-18,13.729,14.199,13.681,14.121,215498,0
2015-12-21,14.209,14.362,14.14,14.352,141126,0
2015-12-22,14.323,14.333,13.997,14.294,103577,0
2015-12-23,14.371,14.687,14.352,14.687,131948,0
2015-12-24,14.64,14.707,14.524,14.668,29285,0
2015-12-28,14.63,14.697,14.428,14.611,71073,0
2015-12-29,14.687,14.851,14.581,14.754,58759,0
2015-12-30,14.678,14.826,14.544,14.581,71618,0
2015-12-31,14.581,14.861,14.274,14.697,147387,0
2016-01-04,14.409,14.409,14.007,14.16,125312,0
2016-01-05,14.17,14.4,13.997,14.284,165436,0
2016-01-06,14.027,14.189,13.603,13.776,209145,0
2016-01-07,13.421,13.603,12.894,13.037,323675,0
2016-01-08,13.037,13.124,12.953,13.096,279819,0
2016-01-11,12.884,13.268,12.808,13.193,339362,0
2016-01-12,13.307,13.307,12.032,12.329,378747,0
2016-01-13,12.185,12.46,11.657,11.716,296070,0
2016-01-14,11.773,11.773,11.265,11.466,936926,0
2016-01-15,11.13,11.419,10.852,11.303,281145,0
2016-01-19,11.475,11.542,11.015,11.169,226972,0
2016-01-20,10.939,11.13,10.508,11.102,308967,0
2016-01-21,11.092,11.284,10.679,10.699,199585,0
2016-01-22,10.892,11.074,10.823,10.91,268732,0
2016-01-25,10.862,10.93,10.689,10.862,238245,0
2016-01-26,10.372,10.632,10.276,10.526,440023,0
2016-01-27,10.517,10.609,10.229,10.306,163164,0
2016-01-28,10.392,10.431,10.029,10.22,235350,0
2016-01-29,10.306,10.842,10.306,10.842,392079,0
2016-02-01,10.738,10.786,10.449,10.622,175981,0
2016-02-02,10.431,10.469,9.903,9.97,190522,0
2016-02-03,10.039,10.258,9.846,10.229,279346,0
2016-02-04,10.842,11.648,10.459,10.679,421065,0
2016-02-05,10.67,10.795,10.382,10.651,307005,0
2016-02-08,10.795,11.092,10.326,10.421,332912,0
2016-02-09,10.296,10.67,10.296,10.439,176324,0
2016-02-10,10.555,10.977,10.412,10.421,242138,0
2016-02-11,10.123,10.479,10.057,10.355,150914,0
2016-02-12,10.479,10.882,10.372,10.689,113404,0
2016-02-16,10.862,11.064,10.728,10.92,165399,0
2016-02-17,11.035,11.457,11.035,11.121,240024,0
2016-02-18,11.14,11.188,10.949,10.958,90505,0
2016-02-19,10.91,11.025,10.757,10.91,76304,0
2016-02-22,11.005,11.236,11.005,11.082,187905,0
2016-02-23,10.967,11.955,10.382,10.709,348626,0
2016-02-24,10.584,10.977,10.258,10.93,62538,0
2016-02-25,10.901,11.025,10.622,10.995,83724,0
2016-02-26,11.074,11.208,10.958,11.121,163300,0
2016-02-29,11.112,11.14,10.786,10.93,212217,0
2016-03-01,11.035,11.419,10.949,11.379,120041,0
2016-03-02,11.322,11.322,11.025,11.246,102253,0
2016-03-03,11.246,11.419,11.217,11.379,79965,0
2016-03-04,11.399,11.611,11.356,11.485,130591,0
2016-03-07,11.419,11.677,11.312,11.419,278779,0
2016-03-08,11.389,11.389,10.93,11.082,100549,0
2016-03-09,11.169,11.361,10.92,11.284,156511,0
2016-03-10,11.303,11.428,10.982,11.217,113687,0
2016-03-11,11.322,11.917,11.173,11.792,251636,0
2016-03-14,11.734,11.734,11.409,11.619,225488,0
2016-03-15,11.505,11.593,11.256,11.437,425892,0
2016-03-16,11.428,11.891,11.235,11.785,128287,0
2016-03-17,11.736,12.258,11.611,12.113,258781,0
2016-03-18,12.19,12.422,12.026,12.317,142608,0
2016-03-21,12.248,12.517,12.19,12.49,115993,0
2016-03-22,12.393,12.537,12.075,12.143,141919,0
2016-03-23,12.075,12.075,11.775,11.794,116447,0
2016-03-24,11.698,12.026,11.563,12.016,220252,0
2016-03-28,12.036,12.422,12.011,12.287,164635,0
2016-03-29,12.199,12.73,12.055,12.636,103919,0
2016-03-30,12.71,12.924,12.673,12.874,159987,0
2016-03-31,12.828,13.002,12.74,12.884,213823,0
2016-04-01,12.78,13.038,12.71,12.818,128839,0
2016-04-04,12.944,13.088,12.556,12.874,203141,0
2016-04-05,12.75,12.818,12.471,12.547,149029,0
2016-04-06,12.566,12.691,12.517,12.547,152898,0
2016-04-07,12.432,12.498,12.248,12.326,124749,0
2016-04-08,12.517,12.591,12.258,12.317,123443,0
2016-04-11,12.335,12.606,12.229,12.297,237836,0
2016-04-12,12.353,12.646,12.143,12.596,357146,0
2016-04-13,12.72,13.435,12.586,13.33,189284,0
2016-04-14,13.3,13.359,13.108,13.242,152050,0
2016-04-15,13.232,13.281,13.012,13.068,204382,0
2016-04-18,13.038,13.396,12.853,13.31,141608,0
2016-04-19,13.369,13.369,13.117,13.29,139497,0
2016-04-20,13.281,13.552,13.281,13.32,157696,0
2016-04-21,13.349,13.618,13.136,13.271,156676,0
2016-04-22,13.222,13.484,13.161,13.406,124776,0
2016-04-25,13.369,13.386,13.166,13.242,110539,0
2016-04-26,13.3,13.359,13.166,13.262,131094,0
2016-04-27,13.3,13.416,13.136,13.359,137684,0
2016-04-28,13.212,13.464,13.146,13.232,173276,0
2016-04-29,13.136,13.171,12.934,12.954,142685,0
2016-05-02,12.963,13.444,12.855,13.31,221605,0
2016-05-03,13.136,13.252,12.73,13.195,200424,0
2016-05-04,13.029,13.156,12.636,12.73,426925,0
2016-05-05,12.818,13.655,12.383,13.484,333784,0
2016-05-06,13.493,13.687,13.425,13.543,227265,0
2016-05-09,13.579,13.754,13.474,13.628,327489,0
2016-05-10,13.744,13.975,13.677,13.754,156847,0
2016-05-11,13.762,13.811,13.359,13.378,148116,0
2016-05-12,13.484,13.687,13.31,13.378,164019,0
2016-05-13,13.386,13.57,13.156,13.212,239068,0
2016-05-16,13.31,13.484,13.262,13.359,118293,0
2016-05-17,13.378,13.647,13.175,13.252,218895,0
2016-05-18,13.195,13.528,13.195,13.444,190098,0
2016-05-19,13.31,13.444,13.098,13.203,154983,0
2016-05-20,13.203,13.464,13.203,13.435,167070,0
2016-05-23,13.396,13.562,13.378,13.396,103162,0
2016-05-24,13.513,14.565,13.386,14.429,478776,0
2016-05-25,14.382,14.575,14.294,14.313,432544,0
2016-05-26,14.392,14.396,14.228,14.352,377146,0
2016-05-27,14.333,14.429,14.266,14.323,382445,0
2016-05-31,14.392,14.757,14.246,14.651,137412,0
2016-06-01,14.516,14.68,14.284,14.642,122622,0
2016-06-02,14.526,14.738,14.429,14.526,282180,0
2016-06-03,14.458,14.979,14.294,14.69,260334,0
2016-06-06,14.478,14.575,14.246,14.284,333835,0
2016-06-07,14.323,14.468,14.179,14.313,206284,0
2016-06-08,14.294,14.602,14.294,14.496,202301,0
2016-06-09,14.382,14.488,14.208,14.266,85782,0
2016-06-10,14.101,14.188,13.762,13.851,196641,0
2016-06-13,13.754,13.885,13.589,13.599,155588,0
2016-06-14,13.608,14.198,13.523,13.801,318759,0
2016-06-15,13.976,14.259,13.598,13.754,444174,0
2016-06-16,13.782,14.035,13.462,14.026,297012,0
2016-06-17,13.88,14.075,13.739,13.821,337522,0
2016-06-20,14.065,14.141,13.792,13.792,262723,0
2016-06-21,13.91,14.268,13.706,14.035,244388,0
2016-06-22,14.035,14.183,13.744,13.851,225856,0
2016-06-23,14.045,14.472,14.035,14.103,679871,0
2016-06-24,13.472,13.986,13.044,13.152,2159935,0
2016-06-27,13.074,13.104,12.483,12.5,408622,0
2016-06-28,12.666,12.685,12.419,12.52,1033390,0
2016-06-29,12.666,12.774,12.483,12.734,368931,0
2016-06-30,12.794,12.958,12.614,12.958,326638,0
2016-07-01,12.939,13.191,12.774,12.803,199497,0
2016-07-05,12.764,12.803,12.424,12.629,140692,0
2016-07-06,12.52,12.609,12.375,12.492,167714,0
2016-07-07,12.492,12.705,12.318,12.483,144625,0
2016-07-08,12.609,12.831,12.589,12.794,215960,0
2016-07-11,12.869,13.162,12.812,13.152,140027,0
2016-07-12,13.287,13.531,13.282,13.462,173637,0
2016-07-13,13.462,13.531,13.152,13.385,183080,0
2016-07-14,13.404,13.598,13.404,13.501,121754,0
2016-07-15,13.598,13.762,13.376,13.744,105624,0
2016-07-18,13.716,13.821,13.598,13.735,152322,0
2016-07-19,13.676,13.831,13.646,13.754,163384,0
2016-07-20,13.754,13.754,13.152,13.278,278256,0
2016-07-21,13.278,13.482,13.181,13.462,116856,0
2016-07-22,13.414,13.617,13.346,13.491,113656,0
2016-07-25,13.491,13.607,13.287,13.404,119440,0
2016-07-26,13.433,13.646,13.287,13.442,114063,0
2016-07-27,13.433,13.744,13.433,13.666,100005,0
2016-07-28,13.588,13.647,13.394,13.561,100944,0
2016-07-29,13.578,13.686,13.472,13.588,122044,0
2016-08-01,13.598,13.607,13.172,13.307,176601,0
2016-08-02,13.278,13.385,13.044,13.074,69242,0
2016-08-03,13.104,13.414,13.084,13.191,154606,0
2016-08-04,13.132,13.598,12.899,13.414,162961,0
2016-08-05,13.491,13.686,13.404,13.433,113005,0
2016-08-08,13.472,13.561,13.219,13.327,121413,0
2016-08-09,13.307,13.336,13.123,13.259,132782,0
2016-08-10,13.219,13.242,13.084,13.181,86670,0
2016-08-11,13.219,13.356,13.104,13.249,175610,0
2016-08-12,13.191,13.336,13.025,13.084,55564,0
2016-08-15,13.084,13.244,13.084,13.113,88039,0
2016-08-16,13.219,13.433,13.104,13.181,141668,0
2016-08-17,13.152,13.278,13.025,13.152,269582,0
2016-08-18,13.181,13.239,13.094,13.209,84681,0
2016-08-19,13.209,13.209,13.084,13.162,118874,0
2016-08-22,13.142,13.142,12.939,13.104,63222,0
2016-08-23,13.181,13.317,13.104,13.287,79033,0
2016-08-24,13.307,13.394,13.181,13.201,138731,0
2016-08-25,13.152,13.307,12.869,12.977,124067,0
2016-08-26,13.025,13.074,12.812,12.949,100577,0
2016-08-29,12.899,13.123,12.841,13.074,161098,0
2016-08-30,13.084,13.162,13.034,13.113,71442,0
2016-08-31,13.172,13.336,13.025,13.104,182812,0
2016-09-01,13.152,13.259,12.812,13.025,243908,0
2016-09-02,13.064,13.239,12.909,13.025,186432,0
2016-09-06,13.016,13.239,12.822,13.123,358251,0
2016-09-07,13.152,13.254,12.977,13.113,324034,0
2016-09-08,13.132,13.201,12.919,13.152,125181,0
2016-09-09,13.025,13.123,12.666,12.675,93814,0
2016-09-12,12.629,12.997,12.559,12.949,131096,0
2016-09-13,12.784,12.812,12.424,12.473,100862,0
2016-09-14,12.463,12.53,12.326,12.454,112477,0
2016-09-15,12.394,12.57,12.374,12.51,87978,0
2016-09-16,12.394,12.716,12.248,12.686,223055,0
2016-09-19,12.786,12.942,12.726,12.932,156252,0
2016-09-20,12.961,13.214,12.902,13.186,193652,0
2016-09-21,13.186,13.76,13.117,13.567,698055,0
2016-09-22,13.654,13.664,13.176,13.273,237721,0
2016-09-23,13.282,13.342,13.136,13.166,168425,0
2016-09-26,13.108,13.108,12.829,12.912,253961,0
2016-09-27,12.952,13.342,12.862,13.322,153555,0
2016-09-28,13.254,13.538,13.254,13.498,133101,0
2016-09-29,13.518,13.575,13.166,13.205,88432,0
2016-09-30,13.254,13.654,13.234,13.585,129927,0
2016-10-03,13.478,13.664,13.39,13.448,140340,0
2016-10-04,13.508,13.627,13.372,13.528,161318,0
2016-10-05,13.634,13.83,13.508,13.77,264858,0
2016-10-06,13.85,13.966,13.733,13.81,129393,0
2016-10-07,13.8,13.8,13.543,13.76,88056,0
2016-10-10,13.83,13.966,13.83,13.918,109342,0
2016-10-11,13.87,13.87,13.468,13.595,89472,0
2016-10-12,13.614,13.684,13.478,13.634,98635,0
2016-10-13,13.518,13.595,13.292,13.538,73141,0
2016-10-14,13.664,13.733,13.478,13.595,188383,0
2016-10-17,13.634,13.709,13.458,13.674,144617,0
2016-10-18,13.83,13.86,13.674,13.704,124973,0
2016-10-19,13.78,13.889,13.674,13.81,148099,0
2016-10-20,13.86,14.026,13.79,13.899,93693,0
2016-10-21,13.77,14.084,13.77,14.075,70932,0
2016-10-24,14.201,14.244,14.035,14.103,91855,0
2016-10-25,14.055,14.142,13.82,13.889,75407,0
2016-10-26,13.86,13.927,13.624,13.77,187083,0
2016-10-27,13.889,13.937,13.644,13.664,156380,0
2016-10-28,13.733,13.909,13.614,13.674,115523,0
2016-10-31,13.77,13.84,13.585,13.742,206365,0
2016-11-01,13.79,13.909,13.4,13.674,172893,0
2016-11-02,13.674,13.733,12.756,12.814,164759,0
2016-11-03,12.902,12.902,12.268,12.374,230046,0
2016-11-04,12.344,12.374,11.891,11.915,221444,0
2016-11-07,12.278,12.278,11.955,11.984,158058,0
2016-11-08,11.818,11.994,11.818,11.935,139234,0
2016-11-09,11.945,12.676,11.945,12.62,304265,0
2016-11-10,13.176,13.176,12.52,13.01,875751,0
2016-11-11,13.01,13.956,12.892,13.575,376542,0
2016-11-14,13.79,14.123,13.674,14.123,347887,0
2016-11-15,14.006,14.093,13.585,13.966,1105293,0
2016-11-16,13.85,14.075,13.85,14.065,207410,0
2016-11-17,14.142,14.387,13.961,14.27,149201,0
2016-11-18,14.26,14.446,14.103,14.387,125133,0
2016-11-21,14.416,14.533,14.318,14.465,441537,0
2016-11-22,14.465,14.521,14.27,14.406,151031,0
2016-11-23,14.436,14.485,14.279,14.465,99231,0
2016-11-25,14.553,14.553,14.367,14.465,46742,0
2016-11-28,14.328,14.396,14.093,14.182,84375,0
2016-11-29,14.26,14.289,14.13,14.211,89764,0
2016-11-30,14.416,14.416,14.084,14.357,130151,0
2016-12-01,14.337,14.622,14.309,14.426,111729,0
2016-12-02,14.426,14.426,14.055,14.132,159440,0
2016-12-05,14.309,14.455,14.113,14.211,159265,0
2016-12-06,14.347,14.528,13.986,14.162,240550,0
2016-12-07,14.162,14.733,14.142,14.503,1606220,0
2016-12-08,14.562,14.894,14.475,14.874,265951,0
2016-12-09,14.894,15.129,14.797,15.129,315409,0
2016-12-12,15.041,15.149,14.884,14.914,207286,0
2016-12-13,14.602,14.602,14.035,14.182,1162748,0
2016-12-14,14.182,14.24,13.74,13.75,7931956,0
2016-12-15,13.75,14.093,13.701,14.015,1513437,0
2016-12-16,14.074,14.142,13.975,14.083,779200,0
2016-12-19,14.044,14.26,13.985,14.182,490463,0
2016-12-20,14.162,14.29,14.083,14.211,956357,0
2016-12-21,14.24,14.251,14.054,14.054,384643,0
2016-12-22,14.015,14.142,13.691,14.074,405840,0
2016-12-23,14.093,14.157,13.985,14.074,350588,0
2016-12-27,14.093,14.319,14.093,14.25,363380,0
2016-12-28,14.24,14.329,14.216,14.27,489934,0
2016-12-29,14.27,14.457,14.231,14.3,401028,0
2016-12-30,14.388,14.412,14.113,14.24,254201,0
2017-01-03,14.457,14.515,14.064,14.182,370086,0
2017-01-04,14.3,14.417,14.211,14.348,485102,0
2017-01-05,14.231,14.437,14.015,14.221,231348,0
2017-01-06,14.29,14.427,14.083,14.221,442146,0
2017-01-09,14.26,14.26,14.034,14.064,407020,0
2017-01-10,14.083,14.152,13.907,14.083,345017,0
2017-01-11,14.172,14.378,13.936,14.378,499196,0
2017-01-12,14.309,14.368,13.945,14.162,360056,0
2017-01-13,14.309,14.447,14.26,14.338,469532,0
2017-01-17,14.319,14.319,14.005,14.044,182503,0
2017-01-18,14.132,14.152,13.778,14.015,323210,0
2017-01-19,13.995,14.103,13.868,13.995,407041,0
2017-01-20,14.015,14.467,14.015,14.388,392499,0
2017-01-23,14.201,14.358,14.152,14.201,346065,0
2017-01-24,14.182,14.447,14.083,14.338,338150,0
2017-01-25,14.487,14.634,14.348,14.407,248532,0
2017-01-26,14.437,14.484,13.965,13.985,182945,0
2017-01-27,13.995,13.995,13.73,13.74,220505,0
2017-01-30,13.671,13.706,13.494,13.641,237355,0
2017-01-31,13.544,13.848,13.534,13.848,225188,0
2017-02-01,13.936,14.182,13.851,13.965,267391,0
2017-02-02,14.113,14.673,13.995,14.624,761619,0
2017-02-03,14.8,15.036,14.682,14.928,458201,0
2017-02-06,14.81,14.928,14.574,14.574,484943,0
2017-02-07,14.682,14.682,14.368,14.427,374989,0
2017-02-08,14.329,14.338,14.172,14.221,327636,0
2017-02-09,14.25,14.555,14.221,14.378,248379,0
2017-02-10,14.487,14.712,14.432,14.584,370281,0
2017-02-13,14.702,14.84,14.614,14.712,406592,0
2017-02-14,14.634,14.938,14.555,14.86,371021,0
2017-02-15,14.84,15.095,14.746,15.036,318997,0
2017-02-16,15.046,15.046,14.653,14.721,382357,0
2017-02-17,14.721,14.878,14.535,14.81,211728,0
2017-02-21,14.85,14.898,14.692,14.751,197114,0
2017-02-22,14.712,14.86,14.614,14.83,250499,0
2017-02-23,14.86,14.898,14.678,14.771,268565,0
2017-02-24,14.624,14.918,14.624,14.908,459016,0
2017-02-27,14.869,14.938,14.721,14.761,307656,0
2017-02-28,14.634,14.771,14.407,14.643,452182,0
2017-03-01,14.898,14.987,14.815,14.928,243444,0
2017-03-02,14.869,14.869,14.564,14.702,355519,0
2017-03-03,14.761,14.825,14.614,14.761,204661,0
2017-03-06,14.721,14.771,14.564,14.741,280289,0
2017-03-07,14.682,14.791,14.467,14.555,286063,0
2017-03-08,14.692,14.977,14.614,14.712,869313,0
2017-03-09,14.712,14.878,14.712,14.771,321754,0
2017-03-10,14.928,14.997,14.682,14.84,370983,0
2017-03-13,14.8,14.888,14.663,14.791,541132,0
2017-03-14,14.712,14.82,14.653,14.771,410407,0
2017-03-15,14.82,14.939,14.8,14.86,358591,0
2017-03-16,14.84,14.978,14.771,14.879,184847,0
2017-03-17,14.86,14.86,14.366,14.514,517827,0
2017-03-20,14.445,14.524,14.341,14.455,290059,0
2017-03-21,14.524,14.559,13.991,13.991,352856,0
2017-03-22,13.931,14.089,13.803,14.07,377196,0
2017-03-23,14.07,14.297,13.905,14.247,348712,0
2017-03-24,14.287,14.475,14.267,14.376,708885,0
2017-03-27,14.159,14.81,14.099,14.761,1004134,0
2017-03-28,14.672,14.909,14.563,14.87,270856,0
2017-03-29,14.85,14.909,14.712,14.85,175756,0
2017-03-30,14.86,14.949,14.761,14.899,264963,0
2017-03-31,14.909,15.028,14.84,14.929,239149,0
2017-04-03,15.067,15.255,14.652,14.86,265004,0
2017-04-04,14.84,14.988,14.82,14.929,362486,0
2017-04-05,15.018,15.018,14.721,14.731,453748,0
2017-04-06,14.81,15.018,14.771,14.929,332784,0
2017-04-07,14.879,15.008,14.81,14.958,178124,0
2017-04-10,14.919,15.028,14.633,14.712,537310,0
2017-04-11,14.603,14.919,14.504,14.84,493150,0
2017-04-12,14.85,14.939,14.603,14.682,164137,0
2017-04-13,14.692,14.761,14.435,14.445,200754,0
2017-04-17,14.494,14.771,14.465,14.771,120322,0
2017-04-18,14.643,14.751,14.514,14.692,149665,0
2017-04-19,14.761,14.81,14.662,14.771,196000,0
2017-04-20,14.83,14.958,14.741,14.958,180869,0
2017-04-21,14.919,14.988,14.81,14.879,152162,0
2017-04-24,15.097,15.304,15.087,15.215,443696,0
2017-04-25,15.383,15.492,15.235,15.334,410324,0
2017-04-26,15.353,15.482,15.314,15.442,276391,0
2017-04-27,15.482,15.551,15.344,15.452,201952,0
2017-04-28,15.452,15.472,15.294,15.363,192672,0
2017-05-01,15.432,15.442,15.235,15.235,166769,0
2017-05-02,15.294,15.294,14.949,14.988,297795,0
2017-05-03,14.879,15.023,14.781,14.939,282093,0
2017-05-04,15.472,15.808,14.633,14.85,248633,0
2017-05-05,14.968,15.136,14.702,14.771,724059,0
2017-05-08,14.8,15.156,14.8,15.116,289825,0
2017-05-09,15.106,15.442,15.008,15.422,312339,0
2017-05-10,15.442,15.531,15.274,15.393,271233,0
2017-05-11,15.344,15.383,15.067,15.087,210339,0
2017-05-12,14.978,15.037,14.825,14.84,112711,0
2017-05-15,14.919,15.176,14.919,14.949,409221,0
2017-05-16,14.366,14.504,14.317,14.455,8639491,0
2017-05-17,14.287,14.475,13.892,13.912,1720061,0
2017-05-18,13.892,14.287,13.843,14.001,1112484,0
2017-05-19,14.03,14.317,13.962,14.159,713830,0
2017-05-22,14.237,14.267,13.803,14.06,553325,0
2017-05-23,14.07,14.089,13.783,13.813,521032,0
2017-05-24,13.873,13.873,13.517,13.635,558256,0
2017-05-25,13.715,13.873,13.615,13.734,579066,0
2017-05-26,13.734,13.941,13.724,13.813,334846,0
2017-05-30,13.783,13.921,13.625,13.685,379003,0
2017-05-31,13.695,13.803,13.399,13.783,1423450,0
2017-06-01,13.833,13.971,13.754,13.961,687145,0
2017-06-02,14.011,14.218,13.941,13.961,531368,0
2017-06-05,14.405,14.405,14.139,14.337,1556293,0
2017-06-06,14.257,14.346,14.129,14.218,655466,0
2017-06-07,14.267,14.405,14.267,14.307,1312396,0
2017-06-08,14.317,14.415,14.287,14.327,783479,0
2017-06-09,14.415,14.425,14.228,14.396,1182544,0
2017-06-12,14.563,14.707,14.247,14.277,1659882,0
2017-06-13,14.396,14.415,14.257,14.317,1613115,0
2017-06-14,14.287,14.813,14.242,14.704,2941115,0
2017-06-15,14.575,14.784,14.555,14.605,790539,0
2017-06-16,14.664,14.992,14.605,14.833,1601913,0
2017-06-19,14.883,15.002,14.625,14.714,892331,0
2017-06-20,14.714,14.764,14.515,14.525,558314,0
2017-06-21,14.585,14.585,14.416,14.446,341156,0
2017-06-22,14.436,14.57,14.337,14.396,380693,0
2017-06-23,14.456,14.724,14.366,14.615,2590703,0
2017-06-26,14.704,14.873,14.555,14.853,563943,0
2017-06-27,14.903,15.002,14.779,14.883,534373,0
2017-06-28,15.012,15.171,14.913,15.042,621263,0
2017-06-29,15.111,15.181,14.784,15.052,1200671,0
2017-06-30,14.863,14.903,14.669,14.764,1225533,0
2017-07-03,14.873,14.972,14.615,14.674,634009,0
2017-07-05,14.754,14.943,14.575,14.863,657291,0
2017-07-06,14.823,14.863,14.654,14.674,674543,0
2017-07-07,14.774,15.092,14.694,15.082,605663,0
2017-07-10,15.052,15.35,14.997,15.31,518408,0
2017-07-11,15.31,15.335,15.141,15.161,291586,0
2017-07-12,15.28,15.38,15.201,15.251,307621,0
2017-07-13,15.34,15.489,15.201,15.221,268554,0
2017-07-14,15.151,15.31,15.052,15.3,504162,0
2017-07-17,15.31,15.31,15.037,15.231,618480,0
2017-07-18,15.191,15.221,15.052,15.191,415806,0
2017-07-19,15.251,15.26,15.161,15.211,341146,0
2017-07-20,15.211,15.211,14.903,14.913,416193,0
2017-07-21,15.072,15.072,14.684,14.694,667022,0
2017-07-24,14.674,14.913,14.625,14.843,561628,0
2017-07-25,14.943,15.072,14.913,14.962,492024,0
2017-07-26,15.102,15.126,14.972,15.022,848279,0
2017-07-27,15.052,15.052,14.704,14.764,562487,0
2017-07-28,14.744,14.803,14.654,14.744,374282,0
2017-07-31,14.843,15.092,14.754,14.972,866325,0
2017-08-01,15.042,15.062,14.803,14.863,299006,0
2017-08-02,14.863,14.863,14.351,14.456,750086,0
2017-08-03,14.466,14.794,14.158,14.406,899284,0
2017-08-04,14.337,14.505,13.949,14.197,880573,0
2017-08-07,14.197,14.486,14.063,14.227,767069,0
2017-08-08,14.108,14.227,13.979,14.168,910259,0
2017-08-09,14.068,14.108,13.77,13.909,771758,0
2017-08-10,13.79,13.82,13.482,13.562,609767,0
2017-08-11,13.472,13.76,13.323,13.711,1245868,0
2017-08-14,13.81,13.939,13.641,13.701,318311,0
2017-08-15,13.73,13.84,13.661,13.681,387271,0
2017-08-16,13.74,13.82,13.601,13.631,232863,0
2017-08-17,13.571,13.651,13.174,13.174,552388,0
2017-08-18,13.164,13.363,13.114,13.254,372501,0
2017-08-21,13.234,13.542,13.194,13.482,486356,0
2017-08-22,13.502,13.557,13.343,13.512,422768,0
2017-08-23,13.432,13.532,13.398,13.432,294978,0
2017-08-24,13.462,13.542,13.343,13.413,634379,0
2017-08-25,13.492,13.571,13.413,13.462,300229,0
2017-08-28,13.532,13.571,13.393,13.432,188521,0
2017-08-29,13.303,13.442,13.283,13.403,273807,0
2017-08-30,13.393,13.472,13.353,13.373,658337,0
2017-08-31,13.432,14.048,13.432,14.038,1150104,0
2017-09-01,14.058,14.058,13.691,13.889,505103,0
2017-09-05,13.81,13.899,13.373,13.422,528449,0
2017-09-06,13.522,13.571,13.293,13.432,591436,0
2017-09-07,13.432,13.472,13.263,13.422,359305,0
2017-09-08,13.422,13.512,13.358,13.432,363589,0
2017-09-11,13.601,13.78,13.472,13.502,488555,0
2017-09-12,13.601,13.87,13.601,13.8,482620,0
2017-09-13,13.76,13.84,13.681,13.8,485071,0
2017-09-14,13.83,13.83,13.625,13.64,450601,0
2017-09-15,13.65,13.85,13.51,13.73,2564900,0
2017-09-18,13.72,13.83,13.65,13.77,386468,0
2017-09-19,13.79,13.93,13.69,13.7,518116,0
2017-09-20,13.75,13.99,13.635,13.65,910771,0
2017-09-21,13.7,13.78,13.55,13.7,400319,0
2017-09-22,13.71,13.99,13.67,13.96,287614,0
2017-09-25,13.96,14.195,13.9,14.17,291314,0
2017-09-26,14.21,14.37,14.16,14.22,408443,0
2017-09-27,14.39,14.56,14.27,14.46,450971,0
2017-09-28,14.52,14.765,14.41,14.64,523357,0
2017-09-29,14.66,14.96,14.5,14.92,1002959,0
2017-10-02,14.86,14.86,14.64,14.8,582557,0
2017-10-03,14.83,15.04,14.73,15.04,588289,0
2017-10-04,15.02,15.05,14.86,14.89,454077,0
2017-10-05,14.9,15.08,14.85,15.03,332593,0
2017-10-06,15.07,15.11,14.91,15,232015,0
2017-10-09,15.17,15.2,15.1,15.14,306918,0
2017-10-10,15.26,15.37,15.15,15.28,723730,0
2017-10-11,15.31,15.36,15.18,15.26,458811,0
2017-10-12,15.24,15.5,15.24,15.41,313821,0
2017-10-13,15.45,15.52,15.36,15.4,210555,0
2017-10-16,15.45,15.54,15.22,15.28,256912,0
2017-10-17,15.32,15.37,15.07,15.1,164747,0
2017-10-18,15.1,15.31,15.1,15.22,175840,0
2017-10-19,15.21,15.3,15.1,15.3,369348,0
2017-10-20,15.47,15.625,15.39,15.58,692280,0
2017-10-23,15.6,15.71,15.53,15.59,254281,0
2017-10-24,15.6,15.69,15.56,15.61,292513,0
2017-10-25,15.6,15.6,15.33,15.39,333369,0
2017-10-26,15.43,15.71,15.35,15.66,251682,0
2017-10-27,15.64,15.85,15.48,15.67,486389,0
2017-10-30,15.58,15.58,15.26,15.42,402503,0
2017-10-31,15.42,15.48,15.26,15.28,420344,0
2017-11-01,15.41,15.58,15.28,15.39,540923,0
2017-11-02,15.38,15.88,15.24,15.74,445074,0
2017-11-03,15.83,15.93,15.7,15.75,355809,0
2017-11-06,15.72,15.96,15.66,15.86,365998,0
2017-11-07,15.88,15.99,15.42,15.46,349150,0
2017-11-08,15.38,15.59,15.38,15.58,382888,0
2017-11-09,15.41,15.57,15.3,15.55,532236,0
2017-11-10,15.59,16.04,15.58,16.04,376508,0
