Date,Open,High,Low,Close,Volume,OpenInt
2014-09-25,16.593,16.603,15.253,15.383,20387989,0
2014-09-26,15.619,15.667,15.028,15.244,3139424,0
2014-09-29,15.067,15.542,15.028,15.253,1158252,0
2014-09-30,15.32,15.441,15.114,15.441,741684,0
2014-10-01,15.292,15.292,14.916,15.009,1831415,0
2014-10-02,15.244,15.422,14.774,14.774,1300581,0
2014-10-03,14.981,15.104,14.793,14.879,398165,0
2014-10-06,14.879,14.999,14.745,14.906,396245,0
2014-10-07,14.783,14.961,14.232,14.279,704791,0
2014-10-08,14.486,14.568,13.31,13.856,1711013,0
2014-10-09,13.425,14.222,13.32,13.584,288395,0
2014-10-10,13.499,13.499,12.393,13.132,1374764,0
2014-10-13,13.32,13.32,12.635,12.701,417404,0
2014-10-14,12.881,13.011,11.78,12.137,1236745,0
2014-10-15,11.717,12.363,11.257,11.313,838594,0
2014-10-16,11.257,12.146,11.125,12.092,2402709,0
2014-10-17,12.317,12.701,12.037,12.271,485605,0
2014-10-20,12.056,12.748,11.82,12.505,148693,0
2014-10-21,12.166,13.132,12.137,13.088,523513,0
2014-10-22,13.199,13.416,12.899,13.011,211867,0
2014-10-23,13.302,13.416,12.935,13.237,189699,0
2014-10-24,13.05,13.837,13.05,13.472,231386,0
2014-10-27,13.33,13.827,13.18,13.771,290606,0
2014-10-28,13.714,13.977,13.631,13.949,120699,0
2014-10-29,13.921,13.921,13.526,13.696,57304,0
2014-10-30,13.574,13.875,13.367,13.433,256059,0
2014-10-31,13.555,14.164,13.48,13.555,522801,0
2014-11-03,13.508,14.476,13.011,14.37,232980,0
2014-11-04,14.164,14.4,13.856,14.044,302846,0
2014-11-05,14.081,14.118,13.771,14.015,200030,0
2014-11-06,14.005,14.558,13.724,14.034,359696,0
2014-11-07,14.476,14.512,14.081,14.447,172116,0
2014-11-10,14.486,14.906,14.486,14.822,365833,0
2014-11-11,14.822,15.104,14.727,14.745,402657,0
2014-11-12,14.577,15.009,14.568,14.879,104055,0
2014-11-13,14.765,15.047,14.673,14.951,399516,0
2014-11-14,14.951,14.951,14.558,14.682,47078,0
2014-11-17,14.718,15.067,14.718,14.999,247897,0
2014-11-18,14.926,15.196,14.926,15.047,162480,0
2014-11-19,15.009,15.009,14.558,14.682,77899,0
2014-11-20,14.673,14.916,14.486,14.682,105944,0
2014-11-21,14.87,15.057,14.625,15.009,623647,0
2014-11-24,15.095,15.263,14.841,15.067,167448,0
2014-11-25,15.067,15.263,14.991,15.263,705466,0
2014-11-26,15.177,15.909,15.095,15.899,219332,0
2014-11-28,15.899,16.276,15.536,16.276,184863,0
2014-12-01,15.947,16.218,15.253,16.107,184381,0
2014-12-02,16.197,16.383,15.791,15.96,534822,0
2014-12-03,16.159,16.187,15.235,15.509,262924,0
2014-12-04,15.593,15.923,15.462,15.621,90831,0
2014-12-05,15.583,15.98,15.283,15.472,81302,0
2014-12-08,15.347,15.544,14.623,14.934,272116,0
2014-12-09,14.773,15.311,14.773,15.075,349421,0
2014-12-10,15.075,15.226,14.754,15.019,397837,0
2014-12-11,15.104,15.603,14.961,15.583,236057,0
2014-12-12,15.321,15.482,14.859,15.038,176826,0
2014-12-15,15.123,15.367,14.556,14.643,828365,0
2014-12-16,14.604,15.075,14.275,15.028,960800,0
2014-12-17,14.991,15.877,14.754,15.679,1532887,0
2014-12-18,15.867,16.441,15.688,16.018,753661,0
2014-12-19,16.018,16.848,15.621,16.393,3074039,0
2014-12-22,16.383,17.421,16.34,16.759,219536,0
2014-12-23,16.779,16.858,16.393,16.716,215647,0
2014-12-24,16.679,17.099,16.679,16.949,64526,0
2014-12-26,17.065,17.065,16.75,16.977,47683,0
2014-12-29,16.987,17.176,16.725,16.997,472299,0
2014-12-30,16.949,17.139,16.838,17.027,297302,0
2014-12-31,17.027,17.26,16.838,16.959,402241,0
2015-01-02,17.082,17.243,16.649,16.818,400837,0
2015-01-05,16.707,16.887,16.122,16.131,233761,0
2015-01-06,16.168,16.168,15.038,15.188,375646,0
2015-01-07,15.283,15.367,14.991,15.15,210240,0
2015-01-08,15.347,15.462,15.038,15.123,250220,0
2015-01-09,15.16,15.226,14.744,15.028,68719,0
2015-01-12,14.981,15.123,14.556,14.773,88641,0
2015-01-13,14.896,14.943,14.444,14.707,332257,0
2015-01-14,14.501,15.028,14.501,14.83,87006,0
2015-01-15,14.878,14.943,14.199,14.313,183846,0
2015-01-16,14.228,14.623,14.208,14.613,224027,0
2015-01-20,14.556,14.613,14.285,14.464,60256,0
2015-01-21,14.377,14.454,14.256,14.367,39306,0
2015-01-22,14.483,14.69,14.208,14.623,155060,0
2015-01-23,14.585,14.681,14.415,14.546,47062,0
2015-01-26,14.501,14.792,14.199,14.754,167780,0
2015-01-27,14.483,14.735,14.464,14.594,175826,0
2015-01-28,14.69,14.717,14.266,14.415,286517,0
2015-01-29,14.406,14.52,14.256,14.406,151832,0
2015-01-30,14.256,14.744,14.179,14.69,250453,0
2015-02-02,14.671,14.69,14.228,14.556,104088,0
2015-02-03,14.575,14.802,14.397,14.802,146467,0
2015-02-04,14.84,14.951,14.464,14.717,492145,0
2015-02-05,14.744,15.057,14.556,15.028,116367,0
2015-02-06,15.019,15.075,14.754,14.878,96366,0
2015-02-09,14.878,14.943,14.474,14.528,165618,0
2015-02-10,14.661,14.773,14.367,14.464,147776,0
2015-02-11,14.464,14.69,14.367,14.594,165869,0
2015-02-12,14.782,15.302,14.52,15.075,322605,0
2015-02-13,15.15,15.264,14.934,15.207,189757,0
2015-02-17,15.168,15.331,14.934,15.178,1718490,0
2015-02-18,15.104,15.404,14.991,15.15,170833,0
2015-02-19,15.095,15.264,15.028,15.168,101748,0
2015-02-20,15.216,15.414,15.047,15.293,222422,0
2015-02-23,14.218,14.878,13.907,14.754,646805,0
2015-02-24,14.744,15.197,14.643,15.123,299429,0
2015-02-25,15.114,15.385,14.981,15.123,183986,0
2015-02-26,15.132,15.264,14.981,15.254,199570,0
2015-02-27,15.178,15.452,14.934,15.019,506714,0
2015-03-02,15.009,15.178,14.773,15.038,270961,0
2015-03-03,14.947,15.354,14.863,14.919,428776,0
2015-03-04,14.853,15.052,14.768,14.891,334231,0
2015-03-05,14.947,15.128,14.683,14.806,802939,0
2015-03-06,14.758,15.024,14.427,14.674,215919,0
2015-03-09,14.674,14.729,14.18,14.588,197222,0
2015-03-10,14.456,14.597,14.18,14.446,342154,0
2015-03-11,14.494,14.646,14.247,14.399,410502,0
2015-03-12,14.503,14.702,14.417,14.503,441028,0
2015-03-13,14.485,14.616,14.17,14.446,102888,0
2015-03-16,14.738,14.863,14.199,14.276,456981,0
2015-03-17,14.229,14.408,14.219,14.314,345536,0
2015-03-18,14.276,14.549,14.18,14.437,267996,0
2015-03-19,14.399,14.607,14.19,14.209,167328,0
2015-03-20,14.286,14.816,14.229,14.549,2417158,0
2015-03-23,14.475,14.947,14.34,14.693,419163,0
2015-03-24,14.702,14.882,14.588,14.768,2009722,0
2015-03-25,14.768,15.562,14.768,15.479,1822851,0
2015-03-26,15.382,16.093,15.327,15.62,3360380,0
2015-03-27,15.62,15.723,15.184,15.364,565045,0
2015-03-30,15.421,15.677,15.28,15.62,624625,0
2015-03-31,15.479,15.884,15.479,15.809,1608199,0
2015-04-01,15.781,15.809,15.099,15.27,1077380,0
2015-04-02,15.289,15.525,15.136,15.298,391062,0
2015-04-06,15.241,15.344,15.184,15.241,304020,0
2015-04-07,15.27,15.373,15.062,15.07,281592,0
2015-04-08,15.128,15.289,15.062,15.184,325359,0
2015-04-09,15.146,15.479,15.07,15.203,291557,0
2015-04-10,15.28,15.337,14.844,14.956,274759,0
2015-04-13,14.995,15.411,14.909,15.327,324409,0
2015-04-14,15.28,15.705,15.08,15.431,313316,0
2015-04-15,15.45,15.761,15.44,15.601,633898,0
2015-04-16,15.571,15.687,15.308,15.344,459018,0
2015-04-17,15.26,15.354,15.052,15.27,1093332,0
2015-04-20,15.344,15.639,15.298,15.506,565067,0
2015-04-21,15.542,15.751,15.431,15.713,549168,0
2015-04-22,15.866,15.866,15.562,15.611,575618,0
2015-04-23,15.62,16.112,15.62,16.055,2534730,0
2015-04-24,16.112,16.263,15.819,15.829,360746,0
2015-04-27,15.839,16.046,15.571,15.771,706703,0
2015-04-28,15.857,15.857,15.591,15.601,241801,0
2015-04-29,15.581,15.591,15.166,15.344,494905,0
2015-04-30,15.298,15.382,14.909,14.986,953573,0
2015-05-01,15.07,15.194,14.568,14.986,386415,0
2015-05-04,15.042,15.327,14.986,15.241,324196,0
2015-05-05,15.222,15.515,15.174,15.25,574553,0
2015-05-06,15.809,15.809,14.17,14.891,851037,0
2015-05-07,14.938,15.052,14.314,14.539,724070,0
2015-05-08,14.674,15.024,14.636,14.929,335816,0
2015-05-11,14.909,15.128,14.806,14.863,284161,0
2015-05-12,14.796,14.796,14.437,14.475,762201,0
2015-05-13,14.485,14.655,14.332,14.417,332437,0
2015-05-14,14.466,14.71,14.199,14.296,478424,0
2015-05-15,14.314,14.485,14.296,14.417,260422,0
2015-05-18,14.369,14.693,14.19,14.683,244084,0
2015-05-19,14.626,14.9,14.437,14.512,295144,0
2015-05-20,14.437,14.683,14.286,14.636,229018,0
2015-05-21,14.607,14.816,14.399,14.568,245076,0
2015-05-22,14.578,14.702,14.296,14.475,289549,0
2015-05-26,14.417,14.512,14.199,14.456,264932,0
2015-05-27,14.485,14.664,14.389,14.437,411979,0
2015-05-28,14.456,14.626,14.379,14.588,302992,0
2015-05-29,14.539,14.588,14.257,14.475,1069563,0
2015-06-01,14.494,14.834,14.437,14.72,407016,0
2015-06-02,14.646,15.08,14.607,14.995,416406,0
2015-06-03,14.867,14.981,13.469,14.506,2331593,0
2015-06-04,14.419,14.648,14.153,14.524,1158384,0
2015-06-05,14.487,14.629,14.258,14.438,341270,0
2015-06-08,14.391,14.542,14.144,14.277,407505,0
2015-06-09,14.287,14.41,13.183,13.278,1798173,0
2015-06-10,13.335,13.507,13.163,13.232,1450616,0
2015-06-11,13.259,13.449,13.051,13.268,784744,0
2015-06-12,13.259,13.268,12.87,13.192,541448,0
2015-06-15,13.116,13.507,13.097,13.422,796822,0
2015-06-16,13.412,13.81,13.383,13.688,844974,0
2015-06-17,13.754,13.981,13.412,13.763,732479,0
2015-06-18,13.754,13.991,13.706,13.972,545022,0
2015-06-19,13.925,14.03,13.801,13.944,823108,0
2015-06-22,14.03,14.097,13.906,13.944,450507,0
2015-06-23,13.944,14.02,13.688,13.782,763668,0
2015-06-24,13.773,13.954,13.554,13.593,1043155,0
2015-06-25,13.61,13.697,13.363,13.602,1351833,0
2015-06-26,13.573,13.868,13.507,13.602,6641625,0
2015-06-29,13.497,13.497,12.851,12.879,1329967,0
2015-06-30,13.06,13.154,12.945,13.106,582940,0
2015-07-01,13.212,13.422,13.041,13.126,779159,0
2015-07-02,13.173,13.202,12.973,13.079,505283,0
2015-07-06,12.973,13.241,12.925,13.144,589599,0
2015-07-07,13.163,13.192,12.717,13.163,851389,0
2015-07-08,13.079,13.126,12.689,12.841,577719,0
2015-07-09,12.945,13.088,12.479,12.68,713977,0
2015-07-10,12.68,12.889,12.622,12.717,1063553,0
2015-07-13,12.811,13.06,12.707,12.945,1226407,0
2015-07-14,12.916,13.06,12.745,12.87,1020397,0
2015-07-15,12.841,13.012,12.764,12.964,836326,0
2015-07-16,12.992,13.232,12.992,13.163,450927,0
2015-07-17,13.192,13.315,13.07,13.212,547862,0
2015-07-20,13.183,13.212,12.764,12.794,917729,0
2015-07-21,12.811,12.982,12.67,12.764,396782,0
2015-07-22,12.697,12.821,12.66,12.784,416864,0
2015-07-23,12.811,12.925,12.498,12.508,863165,0
2015-07-24,12.459,12.566,11.964,12.098,808913,0
2015-07-27,12.043,12.098,11.622,11.652,1064182,0
2015-07-28,11.672,11.907,11.329,11.881,1014034,0
2015-07-29,11.89,12.145,11.803,12.126,585921,0
2015-07-30,12.08,12.184,11.964,12.126,557849,0
2015-07-31,12.184,12.184,12.033,12.126,520421,0
2015-08-03,12.107,12.385,11.955,12.052,728527,0
2015-08-04,12.745,13.373,12.526,12.754,1411235,0
2015-08-05,12.841,13.373,12.566,13.202,1580609,0
2015-08-06,13.222,13.373,12.889,13.315,944768,0
2015-08-07,13.202,13.383,13.202,13.315,861586,0
2015-08-10,13.439,13.573,13.306,13.412,583188,0
2015-08-11,13.259,13.593,13.25,13.363,517513,0
2015-08-12,13.268,13.403,13.154,13.259,459127,0
2015-08-13,13.222,13.25,12.955,13.06,344424,0
2015-08-14,13.051,13.412,13.002,13.325,632916,0
2015-08-17,13.25,13.459,13.192,13.459,191663,0
2015-08-18,13.325,13.373,13.079,13.268,181884,0
2015-08-19,13.154,13.335,13.079,13.135,249278,0
2015-08-20,13.002,13.183,12.593,12.603,265468,0
2015-08-21,12.214,12.784,11.852,12.622,633337,0
2015-08-24,12.261,12.603,11.7,11.89,715813,0
2015-08-25,12.242,12.45,11.994,12.043,621877,0
2015-08-26,12.261,12.517,11.994,12.355,911105,0
2015-08-27,12.412,12.86,12.307,12.717,923407,0
2015-08-28,12.67,12.992,12.67,12.87,869576,0
2015-08-31,12.774,12.889,12.422,12.603,883559,0
2015-09-01,12.32,12.723,12.207,12.264,588251,0
2015-09-02,12.416,12.618,12.236,12.618,385337,0
2015-09-03,12.608,12.723,12.531,12.635,327108,0
2015-09-04,12.454,12.694,12.454,12.579,292087,0
2015-09-08,12.76,13.049,12.703,12.79,994912,0
2015-09-09,12.904,13.297,12.904,13.249,699691,0
2015-09-10,13.221,13.775,12.857,13.775,1022729,0
2015-09-11,13.717,14.013,13.603,14.013,712966,0
2015-09-14,14.013,14.165,13.631,14.156,560860,0
2015-09-15,14.156,14.474,14.156,14.377,1342091,0
2015-09-16,14.377,14.616,14.302,14.52,664355,0
2015-09-17,14.52,14.597,14.357,14.492,678572,0
2015-09-18,14.329,14.664,14.234,14.539,3448267,0
2015-09-21,14.674,14.674,14.425,14.559,615952,0
2015-09-22,14.397,14.568,14.195,14.302,790429,0
2015-09-23,14.357,14.357,13.746,13.831,590549,0
2015-09-24,13.756,13.803,13.161,13.211,915778,0
2015-09-25,13.393,13.478,12.857,12.867,934487,0
2015-09-28,12.817,13.171,12.167,12.177,571658,0
2015-09-29,12.226,12.236,11.863,11.985,1254067,0
2015-09-30,12.118,12.645,12.073,12.645,1224798,0
2015-10-01,12.665,12.932,12.147,12.502,681395,0
2015-10-02,12.454,12.827,12.282,12.817,1045197,0
2015-10-05,12.922,13.324,12.922,13.211,963262,0
2015-10-06,13.201,13.393,12.962,13.029,555843,0
2015-10-07,13.114,13.393,13.049,13.373,896226,0
2015-10-08,13.324,13.487,12.914,13.373,875421,0
2015-10-09,13.422,13.746,13.334,13.439,662265,0
2015-10-12,13.459,13.584,13.363,13.535,307220,0
2015-10-13,13.439,14.033,13.383,13.497,3347387,0
2015-10-14,13.545,13.736,13.181,13.24,403212,0
2015-10-15,13.258,13.631,13.191,13.535,682755,0
2015-10-16,13.545,13.822,13.535,13.765,478794,0
2015-10-19,13.717,13.727,13.459,13.497,345298,0
2015-10-20,13.497,13.621,13.393,13.478,832016,0
2015-10-21,13.525,13.574,12.847,13.095,746000,0
2015-10-22,13.221,13.535,13.077,13.449,555005,0
2015-10-23,13.631,13.736,13.133,13.373,394119,0
2015-10-26,13.314,13.487,13.181,13.201,315296,0
2015-10-27,13.152,13.343,12.483,12.78,2811197,0
2015-10-28,12.877,13.221,12.79,13.009,681395,0
2015-10-29,12.932,13.133,12.77,12.932,792209,0
2015-10-30,12.932,13.068,12.77,12.962,1113670,0
2015-11-02,14.091,14.559,13.689,14.406,4099915,0
2015-11-03,14.529,14.549,13.861,14.071,2604313,0
2015-11-04,14.11,14.347,13.861,13.89,2292939,0
2015-11-05,13.793,13.918,13.363,13.422,7391536,0
2015-11-06,13.393,13.871,13.393,13.775,2424085,0
2015-11-09,13.765,13.841,13.422,13.659,1656931,0
2015-11-10,13.565,13.984,13.087,13.871,2771369,0
2015-11-11,13.947,14.062,13.746,13.765,1627381,0
2015-11-12,13.736,13.861,13.343,13.383,2009267,0
2015-11-13,13.343,13.383,12.798,12.886,1850471,0
2015-11-16,12.847,13.287,12.579,13.161,2129384,0
2015-11-17,13.221,13.43,13.087,13.171,1729937,0
2015-11-18,13.171,13.393,13.104,13.334,1280725,0
2015-11-19,13.305,13.393,13.24,13.305,852215,0
2015-11-20,13.353,13.545,13.104,13.403,987698,0
2015-11-23,13.383,13.603,13.133,13.201,1137714,0
2015-11-24,13.087,13.087,12.57,12.694,1296198,0
2015-11-25,12.665,13.191,12.618,12.886,1809073,0
2015-11-27,12.665,12.952,12.493,12.741,567445,0
2015-11-30,12.77,12.877,12.665,12.733,1224587,0
2015-12-01,12.76,12.877,12.579,12.665,1718486,0
2015-12-02,12.67,13.006,12.593,12.929,1598116,0
2015-12-03,12.919,13.036,12.65,12.698,1763707,0
2015-12-04,12.68,13.093,12.573,13.084,910173,0
2015-12-07,13.026,13.026,12.603,12.66,917031,0
2015-12-08,12.573,12.949,12.401,12.794,921503,0
2015-12-09,12.776,12.949,12.622,12.708,889590,0
2015-12-10,12.728,13.046,12.67,12.929,2003084,0
2015-12-11,12.496,13.046,12.496,12.708,1836975,0
2015-12-14,12.794,13.15,12.69,12.853,1310736,0
2015-12-15,12.939,13.516,12.901,13.43,1680948,0
2015-12-16,13.545,13.651,13.439,13.612,1310996,0
2015-12-17,13.699,13.823,12.919,13.286,1479808,0
2015-12-18,13.209,13.439,12.63,12.756,3874881,0
2015-12-21,12.813,13.169,12.477,12.613,1062143,0
2015-12-22,12.352,12.698,12.313,12.477,926215,0
2015-12-23,12.593,12.68,12.467,12.545,898114,0
2015-12-24,12.506,12.68,12.41,12.487,396036,0
2015-12-28,12.457,12.496,12.257,12.352,736675,0
2015-12-29,12.467,12.603,12.199,12.555,618312,0
2015-12-30,12.565,12.803,12.525,12.525,668929,0
2015-12-31,12.487,12.622,12.303,12.41,686663,0
2016-01-04,12.149,12.149,11.873,12.046,1072664,0
2016-01-05,12.102,12.184,11.756,11.813,1451748,0
2016-01-06,11.601,11.996,11.601,11.882,1292656,0
2016-01-07,11.583,11.746,11.16,11.189,1745382,0
2016-01-08,11.303,11.303,10.842,10.87,1775372,0
2016-01-11,10.947,11.496,10.755,11.428,2977782,0
2016-01-12,11.592,11.592,11.189,11.526,1306853,0
2016-01-13,11.554,11.66,11.115,11.218,1502904,0
2016-01-14,11.265,11.371,10.88,11.208,1307759,0
2016-01-15,10.87,11.035,10.572,10.833,1303574,0
2016-01-19,11.007,11.007,10.524,10.621,1373574,0
2016-01-20,10.4,10.745,10.13,10.697,1592993,0
2016-01-21,10.736,10.992,10.524,10.833,479671,0
2016-01-22,11.054,11.208,10.9,11.025,502851,0
2016-01-25,10.957,11.007,10.678,10.697,383437,0
2016-01-26,10.745,11.135,10.697,11.035,459512,0
2016-01-27,10.967,10.997,10.601,10.794,784366,0
2016-01-28,10.947,10.947,10.173,10.237,1020636,0
2016-01-29,10.294,10.476,10.111,10.476,1422359,0
2016-02-01,10.409,10.651,10.12,10.544,809787,0
2016-02-02,10.381,10.504,9.985,10.082,718993,0
2016-02-03,10.178,10.178,9.59,9.773,1055949,0
2016-02-04,9.764,10.045,9.707,9.717,948026,0
2016-02-05,9.668,9.717,9.2263,9.2357,1083347,0
2016-02-08,9.0815,9.1055,8.3792,8.4562,1195015,0
2016-02-09,8.2927,8.4705,8.177,8.2637,860138,0
2016-02-10,8.3503,9.0718,8.2637,8.918,1247657,0
2016-02-11,8.7062,9.2639,8.6774,8.9081,957354,0
2016-02-12,9.0525,9.2263,8.8988,9.1776,1052716,0
2016-02-16,9.2735,9.59,9.1969,9.581,860564,0
2016-02-17,9.678,10.101,9.678,10.091,1888308,0
2016-02-18,10.967,11.737,10.862,11.419,4331139,0
2016-02-19,11.323,11.783,11.11,11.737,1901135,0
2016-02-22,11.873,12.046,11.583,12.006,1444362,0
2016-02-23,11.938,12.102,11.554,11.746,961299,0
2016-02-24,11.554,12.13,11.303,12.006,1360492,0
2016-02-25,11.986,12.467,11.891,12.457,1824589,0
2016-02-26,12.506,12.728,12.285,12.401,2684245,0
2016-02-29,12.382,12.64,12.219,12.487,2476214,0
2016-03-01,12.686,13.305,12.686,13.092,3440718,0
2016-03-02,13.111,13.479,12.927,13.47,1472954,0
2016-03-03,13.47,13.682,13.286,13.546,1582453,0
2016-03-04,13.606,13.798,13.44,13.546,848179,0
2016-03-07,13.508,13.72,13.479,13.652,1140961,0
2016-03-08,13.546,13.652,13.044,13.063,1055579,0
2016-03-09,13.083,13.323,13.024,13.247,782992,0
2016-03-10,12.569,12.83,12.395,12.435,7068226,0
2016-03-11,12.579,12.942,12.579,12.86,1367784,0
2016-03-14,12.86,12.994,12.695,12.801,1556811,0
2016-03-15,12.636,12.686,12.425,12.636,1173233,0
2016-03-16,12.54,12.83,12.54,12.81,1287776,0
2016-03-17,12.81,12.879,12.656,12.83,992476,0
2016-03-18,12.957,13.044,12.793,13.024,1338586,0
2016-03-21,13.034,13.083,12.879,13.024,1011488,0
2016-03-22,12.86,13.083,12.686,13.073,1106305,0
2016-03-23,13.044,13.073,12.83,12.87,563891,0
2016-03-24,12.714,12.82,12.53,12.793,902344,0
2016-03-28,12.81,12.86,12.579,12.666,681424,0
2016-03-29,12.609,13.068,12.386,13.024,904171,0
2016-03-30,13.131,13.198,12.937,13.063,703222,0
2016-03-31,13.024,13.47,13.014,13.218,818784,0
2016-04-01,13.083,13.45,13.054,13.44,637811,0
2016-04-04,13.45,13.45,13.188,13.323,705900,0
2016-04-05,13.131,13.47,13.073,13.45,1142005,0
2016-04-06,13.47,13.606,13.229,13.333,1059987,0
2016-04-07,13.266,13.352,13.159,13.276,446726,0
2016-04-08,13.412,13.536,13.257,13.342,598743,0
2016-04-11,13.431,13.536,13.313,13.47,1373481,0
2016-04-12,13.479,13.546,13.296,13.45,1051000,0
2016-04-13,13.546,13.934,13.47,13.895,1404961,0
2016-04-14,13.885,14.204,13.78,14.118,1364303,0
2016-04-15,14.099,14.155,13.885,14.02,527614,0
2016-04-18,13.915,14.03,13.73,13.981,508934,0
2016-04-19,14.03,14.132,13.885,14.03,531479,0
2016-04-20,14.05,14.343,13.934,14.253,678687,0
2016-04-21,14.214,14.214,13.915,14.01,477278,0
2016-04-22,14.03,14.194,13.924,14.05,750674,0
2016-04-25,14,14.109,13.634,13.73,734576,0
2016-04-26,13.808,13.817,13.536,13.73,698315,0
2016-04-27,13.75,13.905,13.652,13.789,474845,0
2016-04-28,13.662,13.915,13.479,13.488,1000832,0
2016-04-29,13.498,13.576,13.323,13.498,870088,0
2016-05-02,13.586,13.672,13.479,13.662,571976,0
2016-05-03,13.46,13.77,13.407,13.701,747611,0
2016-05-04,13.576,13.692,13.402,13.517,656667,0
2016-05-05,13.981,13.986,12.569,13.286,2138088,0
2016-05-06,13.313,13.662,13.004,13.159,752885,0
2016-05-09,13.111,13.228,13.004,13.014,595197,0
2016-05-10,13.102,13.149,12.937,13.073,860774,0
2016-05-11,13.014,13.333,12.801,12.917,777465,0
2016-05-12,12.994,12.994,12.589,12.734,648781,0
2016-05-13,12.666,13.024,12.651,12.724,608111,0
2016-05-16,12.734,12.864,12.656,12.686,438691,0
2016-05-17,12.676,12.724,12.435,12.501,943292,0
2016-05-18,12.492,12.589,12.386,12.579,834932,0
2016-05-19,12.579,12.609,12.415,12.453,737450,0
2016-05-20,12.51,12.579,12.444,12.52,451507,0
2016-05-23,12.53,12.599,12.386,12.462,285078,0
2016-05-24,12.569,12.763,12.462,12.724,616647,0
2016-05-25,12.753,12.82,12.609,12.724,605433,0
2016-05-26,12.801,12.87,12.609,12.773,340377,0
2016-05-27,12.773,12.917,12.714,12.879,680792,0
2016-05-31,12.942,12.952,12.708,12.884,879564,0
2016-06-01,12.815,13.088,12.718,13.079,790297,0
2016-06-02,13.05,13.195,12.99,13.136,558512,0
2016-06-03,13.069,13.38,13.059,13.331,990795,0
2016-06-06,13.321,13.497,13.283,13.438,872520,0
2016-06-07,13.507,13.565,13.42,13.42,429705,0
2016-06-08,13.477,13.525,13.4,13.477,388000,0
2016-06-09,13.429,13.477,13.127,13.146,583680,0
2016-06-10,12.99,13.069,12.767,12.777,994866,0
2016-06-13,12.65,12.796,12.232,12.281,1358546,0
2016-06-14,12.242,12.271,11.823,11.863,1060476,0
2016-06-15,11.94,12.077,11.813,11.949,712109,0
2016-06-16,11.873,11.93,11.628,11.91,772736,0
2016-06-17,11.94,12.067,11.695,11.988,821802,0
2016-06-20,12.134,12.485,12.134,12.397,800210,0
2016-06-21,12.407,12.407,12.173,12.397,639176,0
2016-06-22,12.407,12.592,12.358,12.475,587788,0
2016-06-23,12.64,12.747,12.582,12.698,494627,0
2016-06-24,11.648,12.077,11.502,11.502,4043413,0
2016-06-27,11.395,11.395,10.977,11.181,2122354,0
2016-06-28,11.366,11.863,11.287,11.755,1419204,0
2016-06-29,11.94,12.252,11.891,12.144,1342203,0
2016-06-30,12.232,12.553,12.144,12.543,982662,0
2016-07-01,12.612,12.865,12.602,12.815,805278,0
2016-07-05,12.767,12.767,12.572,12.738,715442,0
2016-07-06,12.64,12.69,12.427,12.612,829294,0
2016-07-07,12.66,12.738,12.563,12.64,695050,0
2016-07-08,12.825,13,12.815,12.855,984580,0
2016-07-11,12.942,13.059,12.835,12.835,825854,0
2016-07-12,12.962,13.146,12.947,13.127,1103476,0
2016-07-13,13.185,13.37,13.175,13.273,1117784,0
2016-07-14,13.331,13.37,12.932,13.04,948255,0
2016-07-15,13.107,13.127,12.971,13,498080,0
2016-07-18,13.01,13.107,12.971,13.03,321837,0
2016-07-19,12.952,13.045,12.913,12.99,498610,0
2016-07-20,13.01,13.136,12.99,13.088,315574,0
2016-07-21,13.04,13.141,12.971,13,459005,0
2016-07-22,12.99,13.088,12.825,13,609130,0
2016-07-25,13.01,13.107,13.005,13.069,639729,0
2016-07-26,13.088,13.235,12.98,13.117,549951,0
2016-07-27,13.156,13.185,12.85,12.922,801367,0
2016-07-28,12.903,13,12.796,12.99,374066,0
2016-07-29,12.98,13.156,12.782,13.127,844304,0
2016-08-01,13.05,13.283,13.05,13.165,832274,0
2016-08-02,13.098,13.185,12.592,12.602,1296966,0
2016-08-03,12.602,12.66,12.437,12.523,1150368,0
2016-08-04,13.525,13.525,12.875,13.244,1446201,0
2016-08-05,13.4,13.847,13.35,13.438,1011781,0
2016-08-08,13.487,13.613,13.03,13.136,614352,0
2016-08-09,13.175,13.4,13.175,13.254,788191,0
2016-08-10,13.254,13.331,12.985,13.069,680595,0
2016-08-11,13.127,13.2,12.932,12.942,711574,0
2016-08-12,12.98,13.079,12.825,12.942,658234,0
2016-08-15,13.01,13.302,12.855,13.215,670046,0
2016-08-16,13.205,13.42,13.088,13.283,776331,0
2016-08-17,13.263,13.288,13.107,13.185,892491,0
2016-08-18,13.136,13.37,13.107,13.36,632673,0
2016-08-19,13.263,13.293,13.107,13.263,410398,0
2016-08-22,13.225,13.311,13.107,13.263,292590,0
2016-08-23,13.331,13.39,13.273,13.321,311059,0
2016-08-24,13.331,13.36,13.165,13.185,470044,0
2016-08-25,13.185,13.38,13.146,13.34,531023,0
2016-08-26,13.38,13.605,13.283,13.575,643239,0
2016-08-29,13.605,13.701,13.429,13.429,466465,0
2016-08-30,13.482,13.629,13.429,13.531,301688,0
2016-08-31,13.551,13.581,13.325,13.434,518444,0
2016-09-01,13.453,13.688,13.39,13.619,709484,0
2016-09-02,13.601,13.727,13.536,13.609,619230,0
2016-09-06,13.668,13.795,13.658,13.795,430402,0
2016-09-07,13.786,13.923,13.747,13.914,484143,0
2016-09-08,13.943,14,13.805,13.914,775160,0
2016-09-09,13.777,13.904,13.511,13.521,545549,0
2016-09-12,13.443,13.629,13.345,13.609,629609,0
2016-09-13,13.463,13.767,13.438,13.601,1105215,0
2016-09-14,13.639,13.747,13.566,13.629,754629,0
2016-09-15,13.591,13.967,13.591,13.962,971486,0
2016-09-16,13.98,14.02,13.502,13.717,2958215,0
2016-09-19,13.747,14.05,13.591,13.698,1531384,0
2016-09-20,13.698,13.767,13.482,13.658,1291120,0
2016-09-21,13.708,14.09,13.708,14.09,1348237,0
2016-09-22,14.186,14.568,14.156,14.52,1233667,0
2016-09-23,14.422,14.573,14.402,14.49,841953,0
2016-09-26,14.372,14.608,14.333,14.568,713930,0
2016-09-27,14.548,14.823,14.5,14.676,1471373,0
2016-09-28,14.764,14.764,14.49,14.648,706760,0
2016-09-29,14.628,14.814,14.528,14.598,819971,0
2016-09-30,14.618,14.764,14.51,14.705,1067866,0
2016-10-03,14.715,14.814,14.481,14.558,574328,0
2016-10-04,14.528,14.734,14.402,14.442,1029846,0
2016-10-05,14.462,14.739,14.432,14.618,930941,0
2016-10-06,14.548,14.598,14.315,14.442,452806,0
2016-10-07,14.481,14.51,14.211,14.296,482787,0
2016-10-10,14.333,14.481,14.296,14.305,353012,0
2016-10-11,14.323,14.364,14.02,14.138,1084863,0
2016-10-12,14.156,14.226,14.08,14.128,451002,0
2016-10-13,14.07,14.128,13.844,13.864,656354,0
2016-10-14,13.914,14.08,13.824,13.99,516672,0
2016-10-17,14,14.05,13.894,13.914,313106,0
2016-10-18,14.1,14.128,13.962,13.962,421660,0
2016-10-19,14.04,14.186,13.923,14.148,356810,0
2016-10-20,14.119,14.138,13.834,13.962,535615,0
2016-10-21,13.805,14.128,13.757,14.03,344117,0
2016-10-24,14.138,14.216,14.05,14.128,473733,0
2016-10-25,14.186,14.186,14.03,14.07,273729,0
2016-10-26,13.923,14.128,13.786,13.814,380280,0
2016-10-27,13.923,13.923,13.722,13.777,415965,0
2016-10-28,13.767,13.814,13.492,13.639,771551,0
2016-10-31,13.698,13.874,13.648,13.814,611257,0
2016-11-01,13.844,14.1,13.814,14.08,1026173,0
2016-11-02,14.04,14.05,13.757,13.805,1624537,0
2016-11-03,13.648,13.688,12.681,13.149,2613849,0
2016-11-04,13.139,13.219,12.671,12.729,1772930,0
2016-11-07,12.914,12.963,12.748,12.837,894873,0
2016-11-08,12.867,13.149,12.857,12.963,1699506,0
2016-11-09,12.877,13.023,12.758,12.983,1216696,0
2016-11-10,13.13,13.199,12.914,12.944,1463504,0
2016-11-11,12.944,13.214,12.837,13.179,1747518,0
2016-11-14,13.287,13.305,12.847,12.924,1426637,0
2016-11-15,12.944,13.139,12.867,12.963,1226663,0
2016-11-16,12.963,13.219,12.905,13.219,2126026,0
2016-11-17,13.267,13.434,13.189,13.395,1358235,0
2016-11-18,13.395,13.581,13.305,13.395,2516800,0
2016-11-21,13.482,13.521,13.258,13.315,1660447,0
2016-11-22,13.315,13.395,13.053,13.325,1679863,0
2016-11-23,13.239,13.571,13.229,13.551,1244602,0
2016-11-25,13.609,13.658,13.425,13.571,518864,0
2016-11-28,13.571,13.698,13.492,13.698,1364571,0
2016-11-29,13.722,13.929,13.634,13.85,1045891,0
2016-11-30,13.968,13.968,13.703,13.772,999368,0
2016-12-01,13.81,13.91,13.3,13.318,916733,0
2016-12-02,13.27,13.368,13.102,13.161,2492509,0
2016-12-05,13.27,13.318,13.161,13.191,1562966,0
2016-12-06,13.251,13.261,13.084,13.181,1365829,0
2016-12-07,13.181,13.256,13.093,13.132,1232874,0
2016-12-08,13.132,13.437,13.093,13.408,1486492,0
2016-12-09,13.408,13.442,13.251,13.358,2100875,0
2016-12-12,13.388,13.515,13.191,13.28,1089024,0
2016-12-13,13.3,13.457,13.241,13.447,1015743,0
2016-12-14,13.496,13.565,13.308,13.318,889117,0
2016-12-15,13.358,13.437,13.28,13.318,844012,0
2016-12-16,13.348,13.634,13.338,13.535,1203145,0
2016-12-19,13.545,13.752,13.545,13.683,597114,0
2016-12-20,13.732,13.772,13.614,13.712,653504,0
2016-12-21,13.663,13.796,13.585,13.781,651130,0
2016-12-22,13.801,13.919,13.693,13.89,955953,0
2016-12-23,13.87,14.017,13.81,13.929,802544,0
2016-12-27,13.919,13.987,13.87,13.939,792200,0
2016-12-28,14.007,14.012,13.663,13.722,568136,0
2016-12-29,13.781,13.968,13.781,13.939,390894,0
2016-12-30,13.949,13.968,13.82,13.87,516201,0
2017-01-03,13.89,14.067,13.85,13.997,661870,0
2017-01-04,14.077,14.461,14.047,14.441,943006,0
2017-01-05,14.461,14.461,14.214,14.254,545634,0
2017-01-06,14.284,14.303,14.126,14.264,433406,0
2017-01-09,14.284,14.284,14.164,14.214,490815,0
2017-01-10,14.194,14.341,14.184,14.274,364587,0
2017-01-11,14.313,14.313,14.117,14.154,446237,0
2017-01-12,14.117,14.145,13.89,14.067,499467,0
2017-01-13,14.117,14.274,14.117,14.184,333295,0
2017-01-17,14.194,14.234,14.067,14.117,410719,0
2017-01-18,14.184,14.184,13.91,13.968,399690,0
2017-01-19,13.987,14.077,13.86,13.919,483025,0
2017-01-20,13.91,14.117,13.89,13.91,615009,0
2017-01-23,13.535,13.683,13.388,13.673,1144256,0
2017-01-24,13.732,14.284,13.722,14.184,1232583,0
2017-01-25,14.303,14.371,14.184,14.234,648506,0
2017-01-26,14.234,14.313,14.107,14.194,447151,0
2017-01-27,14.244,14.294,14.174,14.264,430241,0
2017-01-30,14.234,14.234,14.007,14.097,497002,0
2017-01-31,14.107,14.128,13.919,14.126,804557,0
2017-02-01,14.244,14.254,14.126,14.126,468687,0
2017-02-02,14.107,14.194,13.929,14.037,849077,0
2017-02-03,14.067,14.194,13.997,14.067,891638,0
2017-02-06,14.007,14.055,13.91,13.997,846337,0
2017-02-07,13.87,13.919,13.624,13.663,1050873,0
2017-02-08,13.781,13.89,13.525,13.87,1227166,0
2017-02-09,13.85,13.968,13.732,13.742,905975,0
2017-02-10,13.83,13.949,13.82,13.87,867831,0
2017-02-13,13.9,14.017,13.86,13.939,826158,0
2017-02-14,13.939,13.968,13.762,13.781,1173079,0
2017-02-15,13.781,14.027,13.781,13.919,1452699,0
2017-02-16,13.929,14.017,13.83,13.968,1549014,0
2017-02-17,13.978,13.987,13.801,13.91,1147295,0
2017-02-21,13.428,13.428,12.542,12.994,5736731,0
2017-02-22,12.512,12.955,12.512,12.807,2369539,0
2017-02-23,12.877,13.004,12.739,12.758,1305086,0
2017-02-24,12.739,12.807,12.611,12.729,1662247,0
2017-02-27,12.68,12.729,12.591,12.709,1223553,0
2017-02-28,12.763,12.823,12.427,12.566,2527992,0
2017-03-01,12.665,12.704,12.427,12.427,1862694,0
2017-03-02,12.447,12.521,12.14,12.15,1236899,0
2017-03-03,12.1,12.289,12.081,12.269,2550960,0
2017-03-06,12.249,12.308,11.962,11.972,1166306,0
2017-03-07,11.982,12.032,11.932,11.962,1464622,0
2017-03-08,11.952,12.012,11.942,11.972,1389836,0
2017-03-09,11.646,11.834,11.448,11.754,3962015,0
2017-03-10,11.892,11.982,11.764,11.982,1955256,0
2017-03-13,11.962,12.18,11.942,12.17,1630770,0
2017-03-14,12.13,12.14,11.992,11.992,869395,0
2017-03-15,12.012,12.17,11.907,12.1,976142,0
2017-03-16,12.15,12.18,11.972,11.992,819097,0
2017-03-17,12.051,12.081,11.932,11.992,1320392,0
2017-03-20,11.992,12.051,11.874,11.874,580576,0
2017-03-21,11.942,11.942,11.626,11.626,1005525,0
2017-03-22,11.517,11.646,11.443,11.536,767456,0
2017-03-23,11.517,11.666,11.428,11.458,813169,0
2017-03-24,11.497,11.576,11.398,11.428,646630,0
2017-03-27,11.329,11.606,11.299,11.517,1002782,0
2017-03-28,11.468,11.676,11.388,11.596,961046,0
2017-03-29,11.546,11.804,11.546,11.714,1138486,0
2017-03-30,11.724,11.784,11.646,11.734,1631778,0
2017-03-31,11.685,11.744,11.561,11.646,1496722,0
2017-04-03,11.656,11.764,11.586,11.685,884307,0
2017-04-04,11.636,11.704,11.551,11.606,885027,0
2017-04-05,11.606,11.646,11.26,11.319,998697,0
2017-04-06,11.319,11.448,11.26,11.438,590841,0
2017-04-07,11.418,11.676,11.398,11.666,699617,0
2017-04-10,11.666,12.051,11.651,12.032,2864904,0
2017-04-11,12.051,12.279,12.032,12.279,1279729,0
2017-04-12,12.279,12.303,12.113,12.289,1385153,0
2017-04-13,12.229,12.259,12.14,12.229,1196150,0
2017-04-17,12.289,12.407,12.18,12.368,1452759,0
2017-04-18,12.298,12.516,12.298,12.516,822946,0
2017-04-19,12.546,12.743,12.447,12.714,1392740,0
2017-04-20,12.783,12.893,12.724,12.843,1543783,0
2017-04-21,12.803,12.873,12.675,12.833,1443049,0
2017-04-24,13.011,13.129,12.843,13.071,2095367,0
2017-04-25,13.129,13.347,13.129,13.249,2556598,0
2017-04-26,13.209,13.427,13.209,13.417,1691968,0
2017-04-27,13.436,13.525,13.268,13.337,1436332,0
2017-04-28,13.347,13.347,13.031,13.031,1491007,0
2017-05-01,13.031,13.357,13.031,13.169,1428678,0
2017-05-02,13.199,13.278,13.1,13.278,1129860,0
2017-05-03,13.239,13.239,13.021,13.1,943609,0
2017-05-04,13.139,13.189,13.051,13.129,852586,0
2017-05-05,13.149,13.268,13.109,13.219,1627665,0
2017-05-08,13.179,13.317,13.154,13.229,1588408,0
2017-05-09,13.476,14.128,13.476,13.595,3176027,0
2017-05-10,13.624,14.168,13.605,13.792,6528310,0
2017-05-11,13.684,13.862,13.565,13.832,2110088,0
2017-05-12,13.792,13.892,13.704,13.792,1862246,0
2017-05-15,13.812,14,13.782,13.902,1255743,0
2017-05-16,14.01,14.04,13.792,13.882,1731308,0
2017-05-17,13.704,13.812,13.506,13.515,1982567,0
2017-05-18,13.515,13.535,13.397,13.486,3270839,0
2017-05-19,13.525,13.55,13.427,13.456,2870344,0
2017-05-22,13.496,13.57,13.476,13.545,1400180,0
2017-05-23,13.634,13.634,13.298,13.317,1188280,0
2017-05-24,13.397,13.427,13.259,13.407,1556792,0
2017-05-25,13.456,13.634,13.427,13.525,950772,0
2017-05-26,13.476,13.481,12.883,13.001,1634896,0
2017-05-30,12.996,13.364,12.986,13.295,1173459,0
2017-05-31,13.354,13.504,13.334,13.434,1743271,0
2017-06-01,13.484,13.737,13.474,13.653,2069238,0
2017-06-02,13.653,13.653,13.404,13.444,1416654,0
2017-06-05,13.553,13.553,13.334,13.364,1023742,0
2017-06-06,13.305,13.538,13.225,13.444,1326967,0
2017-06-07,13.454,13.523,13.285,13.384,1214577,0
2017-06-08,13.364,13.394,13.255,13.295,1090722,0
2017-06-09,13.305,13.444,13.195,13.295,1694873,0
2017-06-12,13.255,13.533,13.195,13.434,1645462,0
2017-06-13,13.513,13.623,13.414,13.573,1192298,0
2017-06-14,13.663,13.663,13.494,13.663,1100464,0
2017-06-15,13.504,13.673,13.464,13.593,794442,0
2017-06-16,13.384,13.663,13.295,13.553,1132980,0
2017-06-19,13.623,13.683,13.543,13.663,1074173,0
2017-06-20,13.663,13.732,13.484,13.484,1397561,0
2017-06-21,13.563,13.563,13.185,13.205,1534693,0
2017-06-22,13.255,13.394,13.165,13.245,1450642,0
2017-06-23,13.285,13.802,13.285,13.762,3700008,0
2017-06-26,13.792,13.842,13.693,13.802,1027577,0
2017-06-27,13.772,13.802,13.618,13.712,808172,0
2017-06-28,13.732,13.941,13.732,13.832,1312976,0
2017-06-29,13.832,13.832,13.444,13.663,603365,0
2017-06-30,13.653,13.737,13.603,13.693,802309,0
2017-07-03,13.703,13.792,13.643,13.703,324144,0
2017-07-05,13.693,13.742,13.434,13.504,652622,0
2017-07-06,13.394,13.484,13.354,13.394,783446,0
2017-07-07,13.454,13.643,13.155,13.633,684158,0
2017-07-10,13.593,13.688,13.543,13.643,680161,0
2017-07-11,13.643,13.693,13.553,13.693,824224,0
2017-07-12,13.742,13.931,13.717,13.842,711366,0
2017-07-13,13.862,13.892,13.683,13.812,959450,0
2017-07-14,13.792,14.001,13.792,13.842,1293188,0
2017-07-17,13.912,14.021,13.832,14.011,887065,0
2017-07-18,13.902,14.016,13.792,14.001,551884,0
2017-07-19,14.021,14.225,14.011,14.2,1066695,0
2017-07-20,14.2,14.389,14.18,14.3,983360,0
2017-07-21,14.379,14.409,14.24,14.32,764346,0
2017-07-24,14.28,14.3,14.17,14.23,461224,0
2017-07-25,14.27,14.429,14.26,14.32,815348,0
2017-07-26,14.31,14.31,14.17,14.31,876699,0
2017-07-27,14.329,14.379,14.021,14.15,709440,0
2017-07-28,14.071,14.31,14.071,14.31,883947,0
2017-07-31,14.329,14.369,14.22,14.23,1055099,0
2017-08-01,14.28,14.28,13.862,13.941,2047584,0
2017-08-02,13.951,14.111,13.892,14.071,1558213,0
2017-08-03,14.369,14.429,14.14,14.31,2037726,0
2017-08-04,14.399,14.459,13.882,13.912,1329016,0
2017-08-07,13.912,14.071,13.812,14.061,909081,0
2017-08-08,14.071,14.125,13.951,14.081,1585354,0
2017-08-09,14.041,14.307,14.026,14.18,972469,0
2017-08-10,14.13,14.19,14.051,14.091,1113432,0
2017-08-11,14.011,14.19,13.802,14.18,1012922,0
2017-08-14,14.25,14.409,14.25,14.389,785846,0
2017-08-15,14.369,14.469,14.195,14.379,772105,0
2017-08-16,14.399,14.538,14.374,14.429,665754,0
2017-08-17,14.379,14.449,14.111,14.111,1238083,0
2017-08-18,13.981,14.135,13.941,14.071,985549,0
2017-08-21,14.031,14.23,14.011,14.13,1095498,0
2017-08-22,14.15,14.364,14.15,14.32,748865,0
2017-08-23,14.27,14.698,14.27,14.568,2426475,0
2017-08-24,14.618,14.698,14.598,14.668,1139847,0
2017-08-25,14.708,14.797,14.568,14.727,925224,0
2017-08-28,14.797,14.857,14.742,14.787,619271,0
2017-08-29,14.708,14.827,14.519,14.817,777249,0
2017-08-30,14.807,14.882,14.737,14.847,1362247,0
2017-08-31,14.877,15.076,14.787,15.066,1086623,0
2017-09-01,15.086,15.215,15.036,15.135,920744,0
2017-09-05,15.106,15.305,15.026,15.235,1193040,0
2017-09-06,15.28,15.39,15.16,15.27,1329970,0
2017-09-07,15.32,15.37,15.155,15.21,1379189,0
2017-09-08,15.17,15.39,15.07,15.23,947854,0
2017-09-11,15.29,15.42,15.2,15.28,708217,0
2017-09-12,15.32,15.55,15.31,15.5,945204,0
2017-09-13,15.48,15.86,15.48,15.73,1144343,0
2017-09-14,15.7,15.71,15.47,15.52,816891,0
2017-09-15,15.42,15.66,15.42,15.56,1341969,0
2017-09-18,15.58,15.74,15.46,15.47,674373,0
2017-09-19,15.5,15.5,15.37,15.44,555304,0
2017-09-20,15.43,15.57,15.3,15.35,1198885,0
2017-09-21,15.33,15.37,15.25,15.3,722782,0
2017-09-22,15.3,15.615,15.22,15.59,5845763,0
2017-09-25,15.61,15.66,15.24,15.35,667847,0
2017-09-26,15.43,15.67,15.42,15.46,651379,0
2017-09-27,15.49,15.81,15.49,15.72,901428,0
2017-09-28,15.71,15.75,15.59,15.65,487729,0
2017-09-29,15.65,15.76,15.62,15.7,690452,0
2017-10-02,15.7,15.84,15.68,15.82,576695,0
2017-10-03,15.83,15.93,15.69,15.77,988748,0
2017-10-04,15.77,15.83,15.58,15.6,322407,0
2017-10-05,15.61,15.7,15.58,15.65,781720,0
2017-10-06,15.62,15.65,15.48,15.51,524421,0
2017-10-09,15.55,15.555,15.51,15.54,413825,0
2017-10-10,15.6,15.63,15.4,15.45,544810,0
2017-10-11,15.46,15.65,15.46,15.65,551326,0
2017-10-12,15.65,15.865,15.54,15.85,682459,0
2017-10-13,15.88,15.94,15.68,15.69,465632,0
2017-10-16,15.68,15.8,15.671,15.72,789978,0
2017-10-17,15.78,15.89,15.68,15.71,561519,0
2017-10-18,15.78,15.96,15.76,15.8,1734204,0
2017-10-19,15.68,15.88,15.66,15.71,2079974,0
2017-10-20,15.8,16.17,15.74,16.05,1903597,0
2017-10-23,15.99,16.07,15.75,15.79,604649,0
2017-10-24,15.87,15.96,15.81,15.84,879486,0
2017-10-25,15.83,15.94,15.49,15.53,618357,0
2017-10-26,15.57,15.65,15.47,15.48,490243,0
2017-10-27,15.52,15.54,15.03,15.54,682935,0
2017-10-30,15.54,15.54,15.2,15.29,443959,0
2017-10-31,15.37,15.72,15.36,15.69,642196,0
2017-11-01,15.77,15.97,15.63,15.97,1824617,0
2017-11-02,14.37,14.9,14.15,14.64,2979896,0
2017-11-03,14.61,14.91,14.37,14.5,2048059,0
2017-11-06,14.44,14.61,14.34,14.53,1406600,0
2017-11-07,14.44,14.52,14.26,14.4,1503791,0
2017-11-08,14.26,14.42,14.14,14.15,1092693,0
2017-11-09,14.03,14.06,13.84,13.91,1997125,0
2017-11-10,13.9,14.06,13.81,13.82,974087,0
