Date,Open,High,Low,Close,Volume,OpenInt
2013-06-26,18.417,18.438,18.121,18.328,245289,0
2013-06-27,18.192,18.343,18.081,18.298,70169,0
2013-06-28,18.796,18.796,18.682,18.758,82552,0
2013-07-01,18.269,18.431,18.217,18.417,105910,0
2013-07-02,18.417,18.488,18.379,18.379,85367,0
2013-07-03,18.238,18.431,18.238,18.343,7692,0
2013-07-05,18.298,18.335,17.816,18.158,31940,0
2013-07-08,18.024,18.238,18.024,18.054,108259,0
2013-07-09,18.121,18.141,17.868,17.875,25602,0
2013-07-10,17.868,17.933,17.785,17.785,52197,0
2013-07-11,17.811,17.941,17.785,17.829,26554,0
2013-07-12,17.821,17.95,17.668,17.777,24412,0
2013-07-15,17.777,17.803,17.564,17.564,22138,0
2013-07-16,17.712,17.712,17.341,17.386,28288,0
2013-07-17,17.171,17.601,17.164,17.601,52315,0
2013-07-18,17.364,17.585,17.335,17.525,30613,0
2013-07-19,17.683,17.683,17.481,17.49,19670,0
2013-07-22,17.624,17.637,17.341,17.49,61662,0
2013-07-23,17.378,17.637,17.378,17.564,92825,0
2013-07-24,17.637,17.69,17.237,17.372,31296,0
2013-07-25,17.372,17.481,17.231,17.481,40502,0
2013-07-26,17.513,17.525,17.372,17.49,28876,0
2013-07-29,17.564,17.574,17.454,17.49,50199,0
2013-07-30,17.577,17.577,17.283,17.364,32480,0
2013-07-31,17.506,17.506,17.231,17.312,32496,0
2013-08-01,17.416,17.416,17.044,17.069,64162,0
2013-08-02,17.231,17.268,17.156,17.156,7894,0
2013-08-05,17.192,17.192,16.919,17.112,17474,0
2013-08-06,17.12,17.12,16.72,16.911,56661,0
2013-08-07,16.6,17.224,16.6,17.187,58737,0
2013-08-08,17.231,17.231,16.823,16.949,53422,0
2013-08-09,17.044,17.044,16.897,17,21424,0
2013-08-12,17.008,17.044,16.897,16.897,19188,0
2013-08-13,16.905,16.993,16.823,16.83,29708,0
2013-08-14,16.823,16.993,16.489,16.668,30062,0
2013-08-15,16.839,16.839,16.238,16.534,53393,0
2013-08-16,16.318,16.668,15.956,16.06,37511,0
2013-08-19,16.081,16.081,15.428,15.652,96088,0
2013-08-20,15.712,15.807,15.4,15.747,62553,0
2013-08-21,15.747,15.844,15.452,15.666,44044,0
2013-08-22,15.779,15.832,15.57,15.779,22947,0
2013-08-23,15.562,16.171,15.562,16.171,30351,0
2013-08-26,16.238,16.258,15.969,16.193,32334,0
2013-08-27,16.179,16.416,16.179,16.305,34897,0
2013-08-28,16.357,16.451,16.222,16.376,20384,0
2013-08-29,16.305,16.675,16.305,16.313,24265,0
2013-08-30,16.842,16.999,16.75,16.938,15039,0
2013-09-03,16.451,16.451,15.993,16.171,43447,0
2013-09-04,16.009,16.416,16.009,16.171,30910,0
2013-09-05,16.104,16.229,15.807,16.14,21616,0
2013-09-06,15.969,16.451,15.935,16.229,22189,0
2013-09-09,16.12,16.126,15.926,16.111,39227,0
2013-09-10,15.969,16.364,15.747,15.963,35487,0
2013-09-11,16.068,16.318,15.578,15.867,46425,0
2013-09-12,15.832,16.074,15.786,16.068,20655,0
2013-09-13,16.052,16.186,16.045,16.179,20077,0
2013-09-16,16.272,16.461,16.179,16.423,29983,0
2013-09-17,16.318,16.383,16.179,16.179,24478,0
2013-09-18,16.229,16.305,15.942,16.254,21226,0
2013-09-19,16.052,16.254,15.867,16.238,65002,0
2013-09-20,16.193,16.254,15.949,16.155,17556,0
2013-09-23,16.052,16.298,15.891,16.215,64463,0
2013-09-24,15.969,16.207,15.91,16.104,33314,0
2013-09-25,15.977,16.298,15.977,16.222,11637,0
2013-09-26,16.068,16.409,16.068,16.305,21711,0
2013-09-27,16.399,16.696,16.399,16.522,14049,0
2013-09-30,16.597,16.597,16.3,16.514,41424,0
2013-10-01,16.514,16.582,16.423,16.461,45674,0
2013-10-02,16.536,16.659,16.484,16.613,63222,0
2013-10-03,16.559,16.642,16.423,16.605,46510,0
2013-10-04,16.49,16.613,16.49,16.597,15199,0
2013-10-07,16.551,16.551,16.322,16.322,32467,0
2013-10-08,16.484,16.484,16.223,16.231,20795,0
2013-10-09,16.231,16.328,16.048,16.086,28543,0
2013-10-10,16.058,16.247,16.019,16.147,21687,0
2013-10-11,16.275,16.3,15.988,16.126,33868,0
2013-10-14,16.171,16.171,15.981,16.033,14850,0
2013-10-15,16.065,16.126,15.911,15.971,26602,0
2013-10-16,15.981,15.981,15.769,15.849,27383,0
2013-10-17,15.904,15.971,15.83,15.965,27247,0
2013-10-18,15.971,16.241,15.944,16.119,86170,0
2013-10-21,16.139,16.194,16.048,16.186,43179,0
2013-10-22,16.269,16.423,16.255,16.382,53836,0
2013-10-23,16.415,16.574,16.408,16.529,60122,0
2013-10-24,16.559,16.65,16.361,16.376,82354,0
2013-10-25,16.476,16.496,16.194,16.247,115331,0
2013-10-28,16.382,16.408,16.209,16.285,33418,0
2013-10-29,16.436,16.436,16.155,16.255,71250,0
2013-10-30,16.316,16.436,16.261,16.346,60454,0
2013-10-31,16.415,16.436,16.293,16.328,45864,0
2013-11-01,16.408,16.408,16.171,16.285,46751,0
2013-11-04,16.338,16.399,16.285,16.346,23764,0
2013-11-05,16.376,16.399,16.261,16.399,36236,0
2013-11-06,16.376,16.505,16.371,16.496,73315,0
2013-11-07,16.496,16.514,16.415,16.514,16666,0
2013-11-08,16.436,16.514,16.415,16.505,24999,0
2013-11-11,16.514,16.543,16.476,16.476,29949,0
2013-11-12,16.338,16.505,16.338,16.431,73434,0
2013-11-13,16.461,16.476,16.382,16.451,40670,0
2013-11-14,16.496,16.496,16.415,16.496,41106,0
2013-11-15,16.514,16.514,16.355,16.423,45650,0
2013-11-18,16.451,16.451,16.355,16.371,21439,0
2013-11-19,16.399,16.551,16.376,16.399,94862,0
2013-11-20,16.415,16.423,16.194,16.209,46739,0
2013-11-21,16.171,16.285,16.134,16.269,27432,0
2013-11-22,16.216,16.415,16.216,16.39,35605,0
2013-11-25,16.461,16.514,16.223,16.328,68377,0
2013-11-26,16.322,16.566,16.322,16.543,44093,0
2013-11-27,16.514,16.726,16.469,16.696,85782,0
2013-11-29,16.704,16.856,16.687,16.788,29037,0
2013-12-02,16.726,16.764,16.536,16.605,25750,0
2013-12-03,16.673,16.673,16.597,16.605,23621,0
2013-12-04,16.597,16.635,16.469,16.559,33428,0
2013-12-05,16.627,16.627,16.361,16.469,32906,0
2013-12-06,16.436,16.514,16.361,16.431,26686,0
2013-12-09,16.436,16.461,16.171,16.423,49484,0
2013-12-10,16.399,16.496,16.322,16.322,25184,0
2013-12-11,16.269,16.415,16.269,16.382,46971,0
2013-12-12,16.476,16.476,16.285,16.308,60734,0
2013-12-13,16.536,16.536,16.171,16.275,71722,0
2013-12-16,16.338,16.338,16.231,16.241,72745,0
2013-12-17,16.285,16.328,16.209,16.261,58256,0
2013-12-18,16.338,16.376,16.171,16.376,61431,0
2013-12-19,16.469,16.574,16.376,16.461,38341,0
2013-12-20,16.346,16.679,16.3,16.559,91417,0
2013-12-23,16.566,16.735,16.423,16.423,72742,0
2013-12-24,16.436,16.619,16.423,16.536,22613,0
2013-12-26,16.642,16.642,16.361,16.451,89202,0
2013-12-27,16.59,16.59,16.43,16.497,28300,0
2013-12-30,16.515,16.538,16.314,16.38,99839,0
2013-12-31,16.358,16.461,16.343,16.43,79782,0
2014-01-02,16.461,16.685,16.461,16.654,49114,0
2014-01-03,16.716,16.917,16.716,16.902,38872,0
2014-01-06,16.848,17.121,16.848,17.027,77946,0
2014-01-07,17.041,17.151,16.887,17.135,81024,0
2014-01-08,17.081,17.089,16.979,17.089,25869,0
2014-01-09,17.089,17.236,16.965,17.189,51948,0
2014-01-10,17.236,17.298,17.183,17.26,75712,0
2014-01-13,17.298,17.53,17.142,17.429,33384,0
2014-01-14,17.461,17.547,17.331,17.392,38697,0
2014-01-15,17.423,17.423,17.142,17.283,35484,0
2014-01-16,17.268,17.429,17.26,17.392,28373,0
2014-01-17,17.392,17.484,17.236,17.429,29755,0
2014-01-21,17.429,17.584,17.214,17.577,32902,0
2014-01-22,17.75,17.86,17.663,17.824,34488,0
2014-01-23,17.833,17.934,17.647,17.824,55977,0
2014-01-24,17.824,17.921,17.601,17.647,61515,0
2014-01-27,17.679,17.817,17.593,17.725,12155,0
2014-01-28,17.663,17.966,17.639,17.951,22681,0
2014-01-29,17.896,17.896,17.626,17.709,38878,0
2014-01-30,17.841,17.851,17.671,17.771,12251,0
2014-01-31,17.717,17.805,17.663,17.701,12707,0
2014-02-03,17.805,17.851,17.626,17.626,10596,0
2014-02-04,17.679,17.742,17.455,17.547,14197,0
2014-02-05,17.593,17.934,17.484,17.833,58505,0
2014-02-06,17.817,17.833,17.742,17.771,28215,0
2014-02-07,17.866,17.896,17.701,17.887,44075,0
2014-02-10,17.896,17.912,17.701,17.787,25550,0
2014-02-11,17.725,17.912,17.679,17.757,60233,0
2014-02-12,17.86,17.976,17.86,17.921,13160,0
2014-02-13,17.926,18.152,17.926,18.043,16339,0
2014-02-14,18.005,18.244,18.005,18.177,22676,0
2014-02-18,18.152,18.324,18.052,18.134,28693,0
2014-02-19,18.152,18.361,18.013,18.207,75095,0
2014-02-20,18.238,18.238,18.035,18.116,49494,0
2014-02-21,18.207,18.207,18.116,18.128,18867,0
2014-02-24,18.122,18.128,17.866,17.866,28914,0
2014-02-25,18.013,18.013,17.787,17.833,33959,0
2014-02-26,17.86,18.207,17.86,18.116,54445,0
2014-02-27,18.161,18.26,18.052,18.26,43544,0
2014-02-28,18.285,18.324,18.26,18.324,40261,0
2014-03-03,18.315,18.556,18.244,18.431,62514,0
2014-03-04,18.464,18.547,18.324,18.401,36989,0
2014-03-05,18.464,18.547,18.392,18.547,31651,0
2014-03-06,18.473,18.539,18.423,18.478,17827,0
2014-03-07,18.478,18.478,18.294,18.294,18369,0
2014-03-10,18.324,18.355,18.244,18.355,12067,0
2014-03-11,18.26,18.386,18.244,18.285,12590,0
2014-03-12,18.347,18.347,17.878,18.081,47750,0
2014-03-13,17.906,18.294,17.906,18.285,28826,0
2014-03-14,18.324,18.492,18.26,18.431,52745,0
2014-03-17,18.455,18.626,18.455,18.519,61561,0
2014-03-18,18.492,18.672,18.492,18.672,86804,0
2014-03-19,18.821,18.821,18.626,18.626,53517,0
2014-03-20,18.779,18.827,18.579,18.735,136095,0
2014-03-21,18.789,18.827,18.735,18.821,24141,0
2014-03-24,18.835,18.835,18.789,18.821,23707,0
2014-03-25,18.767,18.936,18.767,18.852,28948,0
2014-03-26,18.936,18.936,18.779,18.827,45465,0
2014-03-27,18.945,19.021,18.867,19.021,30633,0
2014-03-28,18.966,19.259,18.762,18.776,70567,0
2014-03-31,18.808,18.825,18.62,18.77,29831,0
2014-04-01,18.839,18.887,18.737,18.88,61701,0
2014-04-02,18.959,19.069,18.8,18.863,55999,0
2014-04-03,18.856,18.918,18.737,18.887,38877,0
2014-04-04,18.934,18.966,18.744,18.903,30227,0
2014-04-07,18.966,18.999,18.825,18.848,22637,0
2014-04-08,18.8,18.903,18.77,18.808,19787,0
2014-04-09,18.737,18.918,18.737,18.887,37076,0
2014-04-10,18.911,18.966,18.839,18.872,11687,0
2014-04-11,18.856,19.014,18.856,19.014,19733,0
2014-04-14,19.117,19.117,18.926,18.972,21550,0
2014-04-15,18.863,19.054,18.863,18.896,26766,0
2014-04-16,18.887,19.014,18.863,18.966,21901,0
2014-04-17,18.966,18.99,18.697,18.831,39078,0
2014-04-21,18.831,19.014,18.831,18.944,12945,0
2014-04-22,18.999,18.999,18.706,18.817,79294,0
2014-04-23,18.776,18.817,18.729,18.808,28176,0
2014-04-24,18.817,18.872,18.752,18.825,38987,0
2014-04-25,18.77,18.926,18.77,18.918,28451,0
2014-04-28,18.911,19.045,18.896,19.007,36967,0
2014-04-29,19.084,19.355,18.944,19.069,44922,0
2014-04-30,19.077,19.32,18.99,19.228,45365,0
2014-05-01,19.244,19.44,19.244,19.377,39110,0
2014-05-02,19.44,19.521,19.411,19.513,40680,0
2014-05-05,19.393,19.521,19.329,19.377,34005,0
2014-05-06,19.362,19.383,19.273,19.282,14017,0
2014-05-07,19.273,19.383,19.252,19.32,36116,0
2014-05-08,19.337,19.432,19.21,19.402,18868,0
2014-05-09,19.377,19.449,19.369,19.432,17480,0
2014-05-12,19.44,19.479,19.306,19.411,46680,0
2014-05-13,19.466,19.521,19.362,19.393,24997,0
2014-05-14,19.416,19.44,19.355,19.44,14880,0
2014-05-15,19.44,19.44,19.362,19.383,25682,0
2014-05-16,19.424,19.479,19.402,19.479,14639,0
2014-05-19,19.47,19.526,19.466,19.479,32944,0
2014-05-20,19.411,19.47,19.402,19.411,17534,0
2014-05-21,19.411,19.526,19.411,19.521,26827,0
2014-05-22,19.458,19.534,19.411,19.449,41925,0
2014-05-23,19.44,19.496,19.362,19.496,43242,0
2014-05-27,19.458,19.623,19.458,19.534,27118,0
2014-05-28,19.59,19.709,19.56,19.691,22650,0
2014-05-29,19.575,19.685,19.521,19.56,38781,0
2014-05-30,19.553,19.663,19.496,19.644,21253,0
2014-06-02,19.644,19.756,19.575,19.718,24595,0
2014-06-03,19.74,19.74,19.575,19.63,30769,0
2014-06-04,19.59,19.59,19.252,19.521,78939,0
2014-06-05,19.521,19.599,19.393,19.553,29006,0
2014-06-06,19.553,19.644,19.44,19.526,25022,0
2014-06-09,19.504,19.567,19.411,19.449,41181,0
2014-06-10,19.411,19.479,19.282,19.355,45048,0
2014-06-11,19.411,19.575,19.377,19.521,50039,0
2014-06-12,19.521,19.671,19.521,19.615,21054,0
2014-06-13,19.575,19.709,19.553,19.671,39582,0
2014-06-16,19.691,19.709,19.63,19.654,38249,0
2014-06-17,19.567,19.756,19.567,19.685,42915,0
2014-06-18,19.718,19.718,19.663,19.685,27438,0
2014-06-19,19.663,19.728,19.581,19.685,62278,0
2014-06-20,19.637,19.787,19.575,19.783,34105,0
2014-06-23,19.691,19.787,19.691,19.787,29019,0
2014-06-24,19.787,19.899,19.691,19.82,52634,0
2014-06-25,19.82,19.931,19.795,19.852,46523,0
2014-06-26,19.908,19.908,19.728,19.802,43192,0
2014-06-27,19.91,19.948,19.612,19.626,27314,0
2014-06-30,19.707,19.83,19.677,19.738,38761,0
2014-07-01,19.755,19.852,19.65,19.755,26230,0
2014-07-02,19.726,19.83,19.698,19.83,23256,0
2014-07-03,19.745,19.901,19.669,19.877,24476,0
2014-07-07,19.782,19.868,19.707,19.86,24701,0
2014-07-08,19.773,19.91,19.707,19.82,36603,0
2014-07-09,19.835,19.852,19.782,19.82,41366,0
2014-07-10,19.812,19.901,19.812,19.892,12454,0
2014-07-11,19.844,20.021,19.844,19.948,18546,0
2014-07-14,19.981,20.109,19.933,20.07,32943,0
2014-07-15,20.101,20.101,19.835,19.981,26001,0
2014-07-16,19.981,20.021,19.916,19.987,13229,0
2014-07-17,19.972,20.15,19.966,20.005,15906,0
2014-07-18,19.972,20.077,19.958,19.981,15222,0
2014-07-21,19.91,20.037,19.852,19.966,7087,0
2014-07-22,19.996,20.085,19.939,20.037,6675,0
2014-07-23,20.014,20.07,19.852,19.924,15269,0
2014-07-24,19.981,19.981,19.844,19.844,18443,0
2014-07-25,19.844,19.996,19.844,19.996,23953,0
2014-07-28,19.948,20.173,19.868,20.15,17156,0
2014-07-29,20.197,20.327,20.052,20.296,38857,0
2014-07-30,20.384,20.384,20.165,20.213,20523,0
2014-07-31,20.197,20.335,19.91,19.966,14254,0
2014-08-01,20.037,20.052,19.933,20.014,8480,0
2014-08-04,20.014,20.037,19.835,19.877,16916,0
2014-08-05,19.924,20.021,19.877,19.91,6341,0
2014-08-06,19.91,20.014,19.892,19.958,21859,0
2014-08-07,19.966,20.044,19.958,19.996,21486,0
2014-08-08,20.101,20.101,19.892,19.958,29415,0
2014-08-11,19.996,20.061,19.901,19.939,22988,0
2014-08-12,19.958,20.092,19.948,20.077,18739,0
2014-08-13,20.052,20.085,20.021,20.061,6160,0
2014-08-14,20.037,20.197,19.981,19.981,33625,0
2014-08-15,19.987,20.109,19.972,20.021,17798,0
2014-08-18,20.126,20.126,20.037,20.101,12811,0
2014-08-19,20.173,20.173,20.07,20.077,12498,0
2014-08-20,20.101,20.101,20.021,20.021,24080,0
2014-08-21,20.052,20.052,19.958,20.014,20431,0
2014-08-22,20.029,20.061,20.014,20.052,11781,0
2014-08-25,20.052,20.126,20.029,20.117,46786,0
2014-08-26,20.117,20.133,19.86,19.924,34602,0
2014-08-27,19.939,19.981,19.939,19.972,52254,0
2014-08-28,19.972,20.014,19.958,19.996,57897,0
2014-08-29,20.044,20.044,19.884,19.958,27113,0
2014-09-02,19.948,19.948,19.83,19.933,17541,0
2014-09-03,19.933,19.996,19.86,19.972,16496,0
2014-09-04,19.972,20.021,19.844,19.844,27072,0
2014-09-05,19.948,19.948,19.844,19.877,15480,0
2014-09-08,19.924,19.958,19.877,19.877,41124,0
2014-09-09,19.939,19.939,19.852,19.852,22303,0
2014-09-10,19.91,19.91,19.755,19.802,23138,0
2014-09-11,19.835,19.852,19.763,19.787,23412,0
2014-09-12,19.812,19.877,19.782,19.868,18149,0
2014-09-15,19.83,19.933,19.782,19.782,14963,0
2014-09-16,19.782,19.844,19.782,19.795,8576,0
2014-09-17,19.835,19.868,19.732,19.868,21441,0
2014-09-18,19.916,20.005,19.852,19.972,24051,0
2014-09-19,19.987,20.126,19.966,20.077,14945,0
2014-09-22,20.117,20.117,19.966,20.037,10393,0
2014-09-23,20.077,20.101,19.877,19.958,58105,0
2014-09-24,19.939,20.061,19.86,19.987,55752,0
2014-09-25,19.972,19.972,19.763,19.901,12128,0
2014-09-26,19.987,19.987,19.852,19.933,7938,0
2014-09-29,20.073,20.193,19.924,20.046,26408,0
2014-09-30,20.006,20.211,20.006,20.088,20873,0
2014-10-01,20.153,20.178,20.006,20.088,9399,0
2014-10-02,20.095,20.095,19.883,20.006,16589,0
2014-10-03,20.022,20.022,19.9,19.981,29199,0
2014-10-06,19.966,20.079,19.966,20.063,12706,0
2014-10-07,20.079,20.079,20.046,20.054,9208,0
2014-10-08,20.079,20.153,20.054,20.121,8033,0
2014-10-09,20.088,20.153,20.073,20.121,13539,0
2014-10-10,20.121,20.136,20.088,20.13,9264,0
2014-10-13,20.121,20.13,19.997,20.111,4770,0
2014-10-14,20.111,20.161,20.088,20.111,13974,0
2014-10-15,20.111,20.13,19.876,20.046,32672,0
2014-10-16,20.054,20.144,19.973,20.046,9306,0
2014-10-17,20.161,20.202,20.13,20.178,7791,0
2014-10-20,20.202,20.325,20.178,20.25,18793,0
2014-10-21,20.211,20.293,20.211,20.25,7907,0
2014-10-22,20.284,20.35,20.211,20.293,9303,0
2014-10-23,20.299,20.365,20.293,20.299,15103,0
2014-10-24,20.293,20.334,20.293,20.316,7124,0
2014-10-27,20.407,20.413,20.299,20.373,15486,0
2014-10-28,20.316,20.407,20.316,20.356,12788,0
2014-10-29,20.423,20.431,20.308,20.407,13321,0
2014-10-30,20.45,20.457,20.356,20.383,13097,0
2014-10-31,20.457,20.48,20.383,20.48,36605,0
2014-11-03,20.48,20.736,20.407,20.537,67146,0
2014-11-04,20.652,20.736,20.555,20.585,20517,0
2014-11-05,20.537,20.709,20.537,20.571,9872,0
2014-11-06,20.562,20.643,20.546,20.585,32212,0
2014-11-07,20.595,20.63,20.555,20.604,40714,0
2014-11-10,20.63,20.693,20.63,20.678,18280,0
2014-11-11,20.652,20.736,20.604,20.62,26693,0
2014-11-12,20.62,20.659,20.62,20.659,19763,0
2014-11-13,20.63,20.693,20.63,20.678,6834,0
2014-11-14,20.643,20.678,20.636,20.659,6744,0
2014-11-17,20.693,20.693,20.604,20.61,23010,0
2014-11-18,20.678,20.678,20.457,20.546,50149,0
2014-11-19,20.595,20.63,20.52,20.52,32925,0
2014-11-20,20.537,20.604,20.462,20.471,11906,0
2014-11-21,20.537,20.595,20.488,20.488,15509,0
2014-11-24,20.555,20.571,20.506,20.555,18501,0
2014-11-25,20.571,20.595,20.52,20.585,13382,0
2014-11-26,20.585,20.636,20.555,20.595,4172,0
2014-11-28,20.652,20.678,20.585,20.585,1074,0
2014-12-01,20.62,20.636,20.578,20.585,10984,0
2014-12-02,20.585,20.659,20.585,20.659,9611,0
2014-12-03,20.604,20.693,20.604,20.652,9924,0
2014-12-04,20.61,20.61,20.546,20.555,16649,0
2014-12-05,20.555,20.636,20.537,20.604,11661,0
2014-12-08,20.604,20.659,20.604,20.643,7603,0
2014-12-09,20.709,20.709,20.636,20.668,8093,0
2014-12-10,20.63,20.636,20.578,20.578,8732,0
2014-12-11,20.555,20.659,20.555,20.61,3792,0
2014-12-12,20.604,20.62,20.457,20.488,28942,0
2014-12-15,20.488,20.52,20.457,20.488,13201,0
2014-12-16,20.48,20.537,20.462,20.462,14197,0
2014-12-17,20.506,20.585,20.498,20.529,13993,0
2014-12-18,20.595,20.659,20.498,20.643,9293,0
2014-12-19,20.643,20.693,20.595,20.62,11275,0
2014-12-22,20.652,20.701,20.63,20.643,9977,0
2014-12-23,20.678,20.709,20.652,20.659,5367,0
2014-12-24,20.678,20.678,20.652,20.659,5822,0
2014-12-26,20.668,20.693,20.643,20.659,5411,0
2014-12-29,20.811,20.903,20.785,20.811,18381,0
2014-12-30,20.811,20.869,20.776,20.86,12807,0
2014-12-31,20.876,20.935,20.834,20.844,13564,0
2015-01-02,20.893,20.927,20.852,20.909,14026,0
2015-01-05,20.927,21.003,20.909,20.918,10638,0
2015-01-06,20.909,20.96,20.903,20.943,7453,0
2015-01-07,20.943,20.952,20.943,20.952,3062,0
2015-01-08,20.927,21.035,20.893,20.903,26479,0
2015-01-09,20.909,21.018,20.909,21.018,18521,0
2015-01-12,20.952,21.103,20.952,21.068,16525,0
2015-01-13,21.103,21.103,21.003,21.068,8243,0
2015-01-14,21.044,21.093,20.96,21.035,12945,0
2015-01-15,21.075,21.075,20.976,21.025,16533,0
2015-01-16,21.068,21.142,21.01,21.119,12619,0
2015-01-20,21.119,21.125,20.96,20.967,13702,0
2015-01-21,20.986,21.103,20.986,21.035,9234,0
2015-01-22,21.075,21.191,21.061,21.191,7131,0
2015-01-23,21.084,21.183,21.084,21.142,5450,0
2015-01-26,21.142,21.22,21.125,21.22,16346,0
2015-01-27,21.269,21.269,21.161,21.269,11804,0
2015-01-28,21.242,21.242,21.052,21.177,19778,0
2015-01-29,21.177,21.259,21.177,21.242,11820,0
2015-01-30,21.343,21.435,21.279,21.417,25779,0
2015-02-02,21.35,21.435,21.35,21.435,7668,0
2015-02-03,21.476,21.476,21.308,21.401,14430,0
2015-02-04,21.451,21.451,21.308,21.442,19971,0
2015-02-05,21.335,21.409,21.292,21.292,10788,0
2015-02-06,21.318,21.318,21.227,21.227,4912,0
2015-02-09,21.227,21.235,21.161,21.191,5510,0
2015-02-10,21.227,21.235,21.17,21.227,9200,0
2015-02-11,21.142,21.2,21.119,21.142,23029,0
2015-02-12,21.093,21.22,21.093,21.22,6880,0
2015-02-13,21.242,21.242,21.133,21.142,9168,0
2015-02-17,21.142,21.177,21.11,21.133,9847,0
2015-02-18,21.133,21.133,21.035,21.035,13513,0
2015-02-19,21.044,21.17,21.044,21.142,2889,0
2015-02-20,21.11,21.161,21.075,21.075,4147,0
2015-02-23,21.2,21.22,21.084,21.22,16792,0
2015-02-24,21.142,21.242,21.11,21.242,9757,0
2015-02-25,21.17,21.269,21.161,21.269,8418,0
2015-02-26,21.259,21.308,21.22,21.299,4080,0
2015-02-27,21.279,21.367,21.279,21.343,10541,0
2015-03-02,21.242,21.343,21.235,21.343,7568,0
2015-03-03,21.235,21.35,21.21,21.35,10812,0
2015-03-04,21.35,21.476,21.318,21.377,30396,0
2015-03-05,21.442,21.442,21.358,21.426,6849,0
2015-03-06,21.367,21.385,21.191,21.328,14776,0
2015-03-09,21.22,21.35,21.2,21.343,8652,0
2015-03-10,21.269,21.401,21.2,21.393,13816,0
2015-03-11,21.377,21.393,21.269,21.335,19943,0
2015-03-12,21.308,21.426,21.249,21.299,12612,0
2015-03-13,21.269,21.367,21.269,21.343,3243,0
2015-03-16,21.35,21.35,21.2,21.2,21144,0
2015-03-17,21.227,21.227,21.125,21.177,28352,0
2015-03-18,21.22,21.335,21.061,21.22,84454,0
2015-03-19,21.259,21.442,21.235,21.409,11533,0
2015-03-20,21.459,21.484,21.393,21.484,23305,0
2015-03-23,21.451,21.468,21.299,21.417,7809,0
2015-03-24,21.459,21.491,21.358,21.426,17179,0
2015-03-25,21.451,21.476,21.358,21.409,7568,0
2015-03-26,21.367,21.451,21.367,21.442,6248,0
2015-03-27,21.426,21.435,21.308,21.308,5646,0
2015-03-30,21.537,21.655,21.521,21.604,14527,0
2015-03-31,21.588,21.706,21.581,21.647,11929,0
2015-04-01,21.596,21.734,21.554,21.698,10632,0
2015-04-02,21.631,21.689,21.624,21.664,7678,0
2015-04-06,21.674,21.689,21.639,21.689,9687,0
2015-04-07,21.674,21.689,21.631,21.655,5508,0
2015-04-08,21.683,21.698,21.581,21.698,18661,0
2015-04-09,21.639,21.706,21.604,21.683,11772,0
2015-04-10,21.674,21.715,21.647,21.689,7560,0
2015-04-13,21.674,21.698,21.479,21.614,14766,0
2015-04-14,21.588,21.639,21.572,21.639,4253,0
2015-04-15,21.683,21.715,21.596,21.631,6476,0
2015-04-16,21.631,21.742,21.624,21.706,14903,0
2015-04-17,21.724,21.757,21.674,21.715,13701,0
2015-04-20,21.724,21.8,21.683,21.715,10715,0
2015-04-21,21.683,21.886,21.683,21.775,18216,0
2015-04-22,21.792,21.886,21.775,21.826,26854,0
2015-04-23,21.886,21.894,21.775,21.859,19254,0
2015-04-24,21.757,21.859,21.757,21.826,3187,0
2015-04-27,21.826,21.894,21.742,21.792,14884,0
2015-04-28,21.8,21.886,21.766,21.808,10748,0
2015-04-29,21.655,21.851,21.655,21.835,15709,0
2015-04-30,21.886,21.927,21.8,21.894,4016,0
2015-05-01,21.851,21.927,21.742,21.867,12048,0
2015-05-04,21.909,21.945,21.844,21.918,13701,0
2015-05-05,21.867,21.867,21.689,21.775,12995,0
2015-05-06,21.742,21.766,21.419,21.419,41964,0
2015-05-07,21.41,21.544,21.41,21.47,27556,0
2015-05-08,21.537,21.734,21.521,21.614,15119,0
2015-05-11,21.614,21.655,21.47,21.537,7441,0
2015-05-12,21.419,21.572,21.351,21.504,40220,0
2015-05-13,21.544,21.734,21.504,21.674,32482,0
2015-05-14,21.749,21.784,21.631,21.784,11221,0
2015-05-15,21.766,21.792,21.664,21.689,7287,0
2015-05-18,21.742,21.742,21.624,21.689,9697,0
2015-05-19,21.698,21.698,21.581,21.624,10985,0
2015-05-20,21.689,21.817,21.689,21.757,9804,0
2015-05-21,21.775,21.775,21.647,21.706,10274,0
2015-05-22,21.698,21.792,21.647,21.757,10159,0
2015-05-26,21.715,21.784,21.537,21.572,29405,0
2015-05-27,21.572,21.647,21.504,21.647,14411,0
2015-05-28,21.588,21.742,21.513,21.742,5703,0
2015-05-29,21.674,21.792,21.674,21.792,7441,0
2015-06-01,21.792,21.792,21.698,21.749,16893,0
2015-06-02,21.742,21.867,21.742,21.8,33286,0
2015-06-03,21.826,21.826,21.757,21.775,6142,0
2015-06-04,21.792,21.808,21.698,21.742,10985,0
2015-06-05,21.715,21.784,21.715,21.757,6494,0
2015-06-08,21.724,21.757,21.664,21.706,10393,0
2015-06-09,21.655,21.742,21.631,21.734,7475,0
2015-06-10,21.647,21.757,21.639,21.734,7757,0
2015-06-11,21.664,21.674,21.504,21.544,18613,0
2015-06-12,21.588,21.683,21.529,21.674,13939,0
2015-06-15,21.564,21.604,21.529,21.588,9213,0
2015-06-16,21.604,21.655,21.564,21.572,7206,0
2015-06-17,21.588,21.742,21.588,21.742,10866,0
2015-06-18,21.784,21.784,21.655,21.655,5668,0
2015-06-19,21.698,21.698,21.544,21.564,4135,0
2015-06-22,21.674,21.724,21.588,21.639,9568,0
2015-06-23,21.674,21.715,21.624,21.674,17234,0
2015-06-24,21.674,21.724,21.639,21.689,7324,0
2015-06-25,21.674,21.674,21.504,21.504,35672,0
2015-06-26,21.572,21.639,21.537,21.544,10632,0
2015-06-29,21.615,21.666,21.554,21.666,9407,0
2015-06-30,21.779,21.943,21.685,21.821,13635,0
2015-07-01,21.855,21.976,21.855,21.943,15678,0
2015-07-02,21.976,22.079,21.976,22.063,10451,0
2015-07-06,21.959,21.959,21.951,21.951,4878,0
2015-07-07,21.951,21.959,21.916,21.924,8477,0
2015-07-08,21.924,21.967,21.847,21.967,6389,0
2015-07-09,21.934,21.985,21.924,21.924,3599,0
2015-07-10,21.916,22.046,21.916,22.01,11147,0
2015-07-13,21.959,22.027,21.924,21.951,4645,0
2015-07-14,21.934,22.046,21.934,22.01,11071,0
2015-07-15,22.027,22.046,22.003,22.037,18867,0
2015-07-16,22.037,22.063,21.985,22.01,13819,0
2015-07-17,22.003,22.079,22.003,22.079,11728,0
2015-07-20,22.088,22.097,22.02,22.088,4762,0
2015-07-21,22.01,22.097,22.003,22.071,14168,0
2015-07-22,22.079,22.088,22.003,22.063,8362,0
2015-07-23,22.054,22.063,21.943,21.943,16142,0
2015-07-24,22.003,22.02,21.959,22.02,6389,0
2015-07-27,22.046,22.046,21.951,21.967,8245,0
2015-07-28,21.951,22.063,21.951,22.054,11728,0
2015-07-29,22.071,22.149,22.046,22.14,15561,0
2015-07-30,22.131,22.131,22.063,22.106,11496,0
2015-07-31,22.054,22.175,22.054,22.166,7316,0
2015-08-03,22.175,22.175,22.02,22.131,9972,0
2015-08-04,22.088,22.088,22.088,22.088,1161,0
2015-08-05,22.183,22.183,22.079,22.097,8128,0
2015-08-06,22.071,22.088,22.003,22.046,3993,0
2015-08-07,21.959,22.01,21.959,22.01,2670,0
2015-08-10,22.01,22.157,22.003,22.088,13586,0
2015-08-11,22.046,22.114,22.037,22.114,4746,0
2015-08-12,22.071,22.131,22.01,22.131,3020,0
2015-08-13,22.114,22.114,22.01,22.02,6389,0
2015-08-14,22.097,22.131,22.046,22.123,2670,0
2015-08-17,22.191,22.201,22.079,22.14,8940,0
2015-08-18,22.106,22.175,22.046,22.166,9407,0
2015-08-19,22.088,22.166,22.088,22.166,3250,0
2015-08-20,22.157,22.201,22.114,22.166,6967,0
2015-08-21,22.157,22.175,22.003,22.01,9174,0
2015-08-24,21.873,22.046,21.873,21.873,9004,0
2015-08-25,21.873,21.951,21.779,21.83,6271,0
2015-08-26,21.769,22.027,21.727,21.951,10684,0
2015-08-27,21.959,22.149,21.873,22.079,8709,0
2015-08-28,22.106,22.106,21.9,22.01,8362,0
2015-08-31,22.063,22.209,21.924,22.01,10568,0
2015-09-01,22.01,22.01,21.761,21.84,5689,0
2015-09-02,21.863,22.054,21.804,21.907,18115,0
2015-09-03,22.046,22.046,21.84,21.882,8709,0
2015-09-04,21.812,21.934,21.718,21.718,5689,0
2015-09-08,21.769,21.863,21.761,21.788,34026,0
2015-09-09,21.788,21.916,21.736,21.821,24387,0
2015-09-10,21.779,21.882,21.779,21.84,9345,0
2015-09-11,21.83,21.916,21.812,21.84,11032,0
2015-09-14,21.907,21.907,21.788,21.9,5923,0
2015-09-15,21.943,21.976,21.804,21.916,4296,0
2015-09-16,21.83,21.959,21.83,21.959,6853,0
2015-09-17,21.83,22.088,21.83,22.088,13244,0
2015-09-18,22.088,22.235,22.079,22.226,7780,0
2015-09-21,22.295,22.443,22.217,22.407,25313,0
2015-09-22,22.355,22.355,22.191,22.304,4878,0
2015-09-23,22.433,22.433,22.088,22.106,7548,0
2015-09-24,22.131,22.278,22.131,22.235,1795,0
2015-09-25,22.364,22.364,22.14,22.295,6853,0
2015-09-28,22.504,22.504,22.252,22.278,4659,0
2015-09-29,22.436,22.436,22.207,22.304,5480,0
2015-09-30,22.304,22.427,22.084,22.084,6737,0
2015-10-01,22.015,22.199,21.946,22.068,22155,0
2015-10-02,22.059,22.365,21.954,22.226,8449,0
2015-10-05,22.242,22.488,22.084,22.199,13660,0
2015-10-06,22.199,22.234,22.137,22.154,6623,0
2015-10-07,22.207,22.514,22.207,22.295,12789,0
2015-10-08,22.33,22.33,22.207,22.304,2398,0
2015-10-09,22.242,22.33,22.189,22.295,6396,0
2015-10-12,22.26,22.33,22.251,22.26,15862,0
2015-10-13,22.26,22.392,22.164,22.164,34144,0
2015-10-14,22.199,22.251,22.032,22.051,13932,0
2015-10-15,22.154,22.304,22.103,22.226,14960,0
2015-10-16,22.189,22.286,22.189,22.216,16329,0
2015-10-19,22.226,22.269,22.182,22.207,15872,0
2015-10-20,22.26,22.269,22.154,22.199,16701,0
2015-10-21,22.286,22.304,22.154,22.207,11990,0
2015-10-22,22.242,22.34,22.216,22.34,3884,0
2015-10-23,22.4,22.408,22.242,22.26,4225,0
2015-10-26,22.322,22.322,22.154,22.226,15188,0
2015-10-27,22.234,22.286,22.189,22.269,8909,0
2015-10-28,22.269,22.33,22.269,22.269,14845,0
2015-10-29,22.295,22.408,22.199,22.207,392260,0
2015-10-30,22.26,22.312,22.242,22.251,7765,0
2015-11-02,22.34,22.583,22.26,22.488,127049,0
2015-11-03,22.603,22.603,22.436,22.461,14389,0
2015-11-04,22.514,22.619,22.384,22.619,14225,0
2015-11-05,22.655,22.68,22.566,22.68,14160,0
2015-11-06,22.627,22.627,22.286,22.55,16217,0
2015-11-09,22.531,22.603,22.417,22.55,17264,0
2015-11-10,22.645,22.645,22.4,22.521,10164,0
2015-11-11,22.611,22.645,22.521,22.541,9479,0
2015-11-12,22.603,22.603,22.34,22.427,15872,0
2015-11-13,22.55,22.611,22.479,22.505,6165,0
2015-11-16,22.521,22.664,22.514,22.611,9479,0
2015-11-17,22.593,22.645,22.531,22.627,7422,0
2015-11-18,22.672,22.847,22.593,22.829,13018,0
2015-11-19,22.873,22.952,22.786,22.873,19414,0
2015-11-20,22.786,22.839,22.574,22.574,16217,0
2015-11-23,22.716,22.865,22.645,22.865,13818,0
2015-11-24,22.873,22.881,22.742,22.821,23410,0
2015-11-25,22.865,23.153,22.865,22.943,22725,0
2015-11-27,22.909,23.014,22.891,22.917,4453,0
2015-11-30,23.039,23.039,22.881,23.014,47618,0
2015-12-01,22.97,22.995,22.9,22.943,9290,0
2015-12-02,22.9,22.979,22.769,22.97,34975,0
2015-12-03,22.925,22.925,22.68,22.9,14339,0
2015-12-04,22.777,22.777,22.716,22.716,3884,0
2015-12-07,22.635,22.655,22.55,22.593,2741,0
2015-12-08,22.742,22.742,22.479,22.514,12051,0
2015-12-09,22.593,22.593,22.498,22.505,7651,0
2015-12-10,22.488,22.521,22.452,22.452,5254,0
2015-12-11,22.574,22.593,22.417,22.436,15872,0
2015-12-14,22.566,22.566,21.893,21.909,14830,0
2015-12-15,22.216,22.365,21.683,21.752,143772,0
2015-12-16,21.918,22.015,21.788,21.989,50245,0
2015-12-17,22.111,22.199,21.893,21.893,99806,0
2015-12-18,22.007,22.068,21.717,21.822,145257,0
2015-12-21,21.848,22.173,21.848,21.893,43966,0
2015-12-22,21.918,21.989,21.813,21.848,43034,0
2015-12-23,21.901,22.059,21.901,22.041,22953,0
2015-12-24,22.041,22.137,21.979,22.137,5032,0
2015-12-28,22.154,22.216,22.015,22.164,6630,0
2015-12-29,22.35,22.387,22.173,22.27,22927,0
2015-12-30,22.378,22.441,22.189,22.297,10685,0
2015-12-31,22.412,22.412,22.208,22.325,7070,0
2016-01-04,22.449,22.449,22.252,22.441,16925,0
2016-01-05,22.53,22.948,22.422,22.734,22501,0
2016-01-06,22.504,22.734,22.494,22.618,5802,0
2016-01-07,22.504,22.644,22.504,22.547,6557,0
2016-01-08,22.547,22.672,22.341,22.494,27677,0
2016-01-11,22.494,22.601,22.449,22.494,10449,0
2016-01-12,22.528,22.528,22.431,22.431,12633,0
2016-01-13,22.466,22.573,22.217,22.27,32928,0
2016-01-14,22.262,22.395,22.092,22.173,21944,0
2016-01-15,22.173,22.339,21.825,22.164,15663,0
2016-01-19,22.252,22.297,22.145,22.262,14482,0
2016-01-20,22.182,22.468,21.602,22.306,64290,0
2016-01-21,22.075,22.581,22.066,22.581,20720,0
2016-01-22,22.475,22.538,22.341,22.504,7146,0
2016-01-25,22.441,22.441,22.359,22.441,8829,0
2016-01-26,22.431,22.441,22.28,22.35,13531,0
2016-01-27,22.359,22.441,22.27,22.378,18773,0
2016-01-28,22.441,22.441,22.325,22.431,5979,0
2016-01-29,22.441,22.726,22.403,22.672,34462,0
2016-02-01,22.564,22.688,22.457,22.573,18202,0
2016-02-02,22.663,22.68,22.465,22.601,28137,0
2016-02-03,22.688,22.688,22.465,22.465,20611,0
2016-02-04,22.644,22.755,22.565,22.697,12934,0
2016-02-05,22.655,22.742,22.547,22.573,11175,0
2016-02-08,22.557,22.557,22.038,22.195,14341,0
2016-02-09,22.004,22.182,21.829,22.173,11546,0
2016-02-10,22.057,22.564,21.897,22.182,10087,0
2016-02-11,21.825,21.825,20.677,20.827,39851,0
2016-02-12,20.827,21.436,20.243,21.06,11037,0
2016-02-16,21.345,22.252,21.345,21.95,22259,0
2016-02-17,22.239,22.394,22.092,22.243,13054,0
2016-02-18,22.431,22.431,22.003,22.208,18407,0
2016-02-19,22.333,22.547,21.95,22.422,13061,0
2016-02-22,22.431,22.601,22.368,22.368,9915,0
2016-02-23,22.489,22.601,21.897,21.932,16799,0
2016-02-24,21.941,22.182,21.904,22.145,3934,0
2016-02-25,22.145,22.315,22.145,22.239,9693,0
2016-02-26,22.262,22.449,22.136,22.262,25624,0
2016-02-29,22.28,22.431,21.914,22.164,37617,0
2016-03-01,22.387,22.403,22.136,22.262,20364,0
2016-03-02,22.333,22.392,22.173,22.217,6444,0
2016-03-03,22.182,22.182,21.844,21.967,20254,0
2016-03-04,21.95,22.092,21.869,22.004,12383,0
2016-03-07,21.932,22.262,21.905,22.173,11240,0
2016-03-08,22.092,22.341,21.897,21.959,24348,0
2016-03-09,22.012,22.208,21.932,22.075,12329,0
2016-03-10,22.128,22.315,22.075,22.154,14540,0
2016-03-11,22.27,22.341,22.189,22.333,13468,0
2016-03-14,22.28,22.341,22.28,22.297,23619,0
2016-03-15,22.403,22.494,22.27,22.403,21921,0
2016-03-16,22.387,22.403,22.27,22.359,8701,0
2016-03-17,22.306,22.618,22.306,22.581,25539,0
2016-03-18,22.663,22.7,22.478,22.68,7730,0
2016-03-21,22.591,23.01,22.494,22.957,38277,0
2016-03-22,22.938,22.957,22.76,22.796,13493,0
2016-03-23,22.885,22.912,22.742,22.832,16967,0
2016-03-24,22.716,22.858,22.68,22.729,12309,0
2016-03-28,22.841,22.85,22.76,22.805,8329,0
2016-03-29,22.858,22.921,22.823,22.885,11324,0
2016-03-30,22.949,22.958,22.831,22.929,11788,0
2016-03-31,22.811,22.921,22.811,22.912,8698,0
2016-04-01,22.811,22.904,22.477,22.659,17899,0
2016-04-04,22.727,22.82,22.634,22.723,7700,0
2016-04-05,22.693,22.821,22.649,22.649,11416,0
2016-04-06,22.803,22.811,22.744,22.757,3480,0
2016-04-07,22.693,22.811,22.693,22.693,11076,0
2016-04-08,22.821,22.966,22.713,22.962,29544,0
2016-04-11,22.831,22.966,22.811,22.966,25738,0
2016-04-12,22.87,23.455,22.87,23.174,17978,0
2016-04-13,23.211,23.211,23.088,23.211,8382,0
2016-04-14,23.193,23.211,23.193,23.211,6962,0
2016-04-15,23.247,23.257,23.07,23.257,7137,0
2016-04-18,23.257,23.292,23.228,23.285,10370,0
2016-04-19,23.292,23.445,23.13,23.174,12578,0
2016-04-20,23.304,23.419,23.283,23.337,23184,0
2016-04-21,23.365,23.365,23.22,23.365,3194,0
2016-04-22,23.365,23.365,23.257,23.257,6003,0
2016-04-25,23.238,23.355,23.238,23.329,4016,0
2016-04-26,23.329,23.365,23.283,23.356,10541,0
2016-04-27,23.346,23.445,23.321,23.445,14526,0
2016-04-28,23.346,23.455,23.346,23.455,15140,0
2016-04-29,23.469,23.719,23.391,23.636,9265,0
2016-05-02,23.646,23.719,23.601,23.709,13060,0
2016-05-03,23.591,23.7,23.455,23.527,7167,0
2016-05-04,23.455,23.573,23.455,23.564,10242,0
2016-05-05,23.573,23.573,23.488,23.573,5605,0
2016-05-06,23.519,23.582,23.429,23.582,3410,0
2016-05-09,23.493,23.619,23.493,23.619,6944,0
2016-05-10,23.619,23.709,23.591,23.709,18034,0
2016-05-11,23.673,23.7,23.582,23.7,16222,0
2016-05-12,23.709,23.719,23.601,23.709,13565,0
2016-05-13,23.69,23.719,23.636,23.696,13760,0
2016-05-16,23.719,23.737,23.601,23.737,66131,0
2016-05-17,23.646,23.773,23.582,23.728,31778,0
2016-05-18,23.682,23.773,23.501,23.773,19013,0
2016-05-19,23.665,23.673,23.384,23.391,27913,0
2016-05-20,23.455,23.737,23.391,23.636,21214,0
2016-05-23,23.582,23.731,23.556,23.556,7524,0
2016-05-24,23.719,23.773,23.719,23.745,19319,0
2016-05-25,23.799,23.827,23.69,23.827,34812,0
2016-05-26,23.836,23.954,23.7,23.908,14100,0
2016-05-27,23.89,23.981,23.782,23.926,7014,0
2016-05-31,23.999,24.198,23.782,24.198,24629,0
2016-06-01,24.235,24.235,23.827,24.054,9915,0
2016-06-02,24.135,24.353,23.999,24.353,7413,0
2016-06-03,24.308,24.325,24.072,24.316,21638,0
2016-06-06,24.534,24.633,24.229,24.534,13083,0
2016-06-07,24.353,24.496,24.163,24.28,12547,0
2016-06-08,24.371,24.653,24.271,24.653,7660,0
2016-06-09,24.614,24.614,24.289,24.462,5591,0
2016-06-10,24.308,24.55,24.244,24.289,13302,0
2016-06-13,24.398,24.534,24.117,24.117,12462,0
2016-06-14,24.189,24.189,24.026,24.044,23302,0
2016-06-15,24.044,24.044,23.964,23.964,7108,0
2016-06-16,23.964,24.018,23.836,24.008,11711,0
2016-06-17,24.018,24.026,23.882,23.999,10167,0
2016-06-20,24.026,24.072,23.764,23.981,32210,0
2016-06-21,23.954,23.954,23.827,23.917,10773,0
2016-06-22,23.872,24.094,23.85,23.999,16842,0
2016-06-23,24.026,24.026,23.836,23.981,4355,0
2016-06-24,23.102,23.779,23.102,23.7,4717,0
2016-06-27,23.464,23.999,23.384,23.636,11389,0
2016-06-28,23.673,23.908,23.673,23.863,17088,0
2016-06-29,23.918,24.056,23.623,24.01,19521,0
2016-06-30,23.9,23.961,23.614,23.817,18901,0
2016-07-01,23.771,24.075,23.716,23.798,8562,0
2016-07-05,23.835,23.87,23.651,23.84,14025,0
2016-07-06,23.89,24.084,23.734,23.891,10822,0
2016-07-07,24.066,24.526,24.066,24.526,21285,0
2016-07-08,24.526,24.572,24.452,24.497,15207,0
2016-07-11,24.582,24.591,24.462,24.572,7195,0
2016-07-12,24.591,24.665,24.591,24.665,7575,0
2016-07-13,24.656,24.656,24.497,24.632,8489,0
2016-07-14,24.665,24.665,24.608,24.617,4703,0
2016-07-15,24.617,24.682,24.526,24.682,6227,0
2016-07-18,24.572,24.682,24.452,24.672,10593,0
2016-07-19,24.582,24.72,24.582,24.657,6898,0
2016-07-20,24.72,24.72,24.489,24.588,14717,0
2016-07-21,24.406,24.552,24.242,24.471,8929,0
2016-07-22,24.671,24.702,24.651,24.672,5141,0
2016-07-25,24.591,24.672,24.543,24.601,3948,0
2016-07-26,24.702,24.812,24.591,24.711,8231,0
2016-07-27,24.711,24.783,24.601,24.627,7766,0
2016-07-28,24.617,24.728,24.582,24.711,5944,0
2016-07-29,24.683,24.792,24.672,24.783,7774,0
2016-08-01,24.682,24.768,24.665,24.702,5019,0
2016-08-02,24.552,24.792,24.546,24.728,14784,0
2016-08-03,24.775,24.812,24.668,24.783,11926,0
2016-08-04,24.828,24.857,24.711,24.857,11744,0
2016-08-05,24.747,24.811,24.627,24.783,16108,0
2016-08-08,24.713,24.857,24.713,24.857,8816,0
2016-08-09,24.809,24.884,24.75,24.75,5290,0
2016-08-10,24.785,24.874,24.766,24.867,7369,0
2016-08-11,24.857,24.912,24.747,24.822,15882,0
2016-08-12,24.757,24.777,24.682,24.682,7005,0
2016-08-15,24.665,24.812,24.627,24.812,4142,0
2016-08-16,24.646,24.737,24.552,24.552,3445,0
2016-08-17,24.489,24.747,24.471,24.747,4501,0
2016-08-18,24.608,25.023,24.608,24.867,11581,0
2016-08-19,24.848,24.883,24.848,24.867,2249,0
2016-08-22,24.83,24.888,24.747,24.747,6424,0
2016-08-23,24.84,24.867,24.784,24.784,3979,0
2016-08-24,24.757,24.867,24.757,24.775,5515,0
2016-08-25,24.758,24.848,24.758,24.848,2990,0
2016-08-26,24.822,24.912,24.776,24.798,6469,0
2016-08-29,24.757,24.922,24.757,24.912,11488,0
2016-08-30,24.867,24.912,24.812,24.912,2870,0
2016-08-31,24.822,24.932,24.775,24.932,12590,0
2016-09-01,24.83,24.941,24.822,24.922,10038,0
2016-09-02,24.903,24.932,24.792,24.932,8916,0
2016-09-06,24.867,24.922,24.783,24.922,10331,0
2016-09-07,24.812,24.867,24.792,24.802,5420,0
2016-09-08,24.783,24.895,24.775,24.857,5865,0
2016-09-09,24.775,24.867,24.552,24.757,11200,0
2016-09-12,24.507,24.747,24.507,24.747,4908,0
2016-09-13,24.656,24.802,24.517,24.802,12315,0
2016-09-14,24.72,24.877,24.672,24.82,4760,0
2016-09-15,24.737,24.958,24.737,24.958,13744,0
2016-09-16,24.83,24.885,24.591,24.83,7689,0
2016-09-19,24.84,24.857,24.72,24.796,5229,0
2016-09-20,24.84,24.867,24.802,24.867,4194,0
2016-09-21,24.84,24.958,24.84,24.877,19589,0
2016-09-22,24.958,25.237,24.958,25.106,15746,0
2016-09-23,25.106,25.216,24.93,25.07,4705,0
2016-09-26,25.078,25.152,25.078,25.133,7569,0
2016-09-27,24.922,25.245,24.903,24.968,9281,0
2016-09-28,25.033,25.033,24.687,24.697,13281,0
2016-09-29,24.846,24.846,24.482,24.482,22704,0
2016-09-30,24.697,25.24,24.431,25.23,29370,0
2016-10-03,25.137,25.161,24.902,25.062,4571,0
2016-10-04,25.027,25.027,24.92,24.995,1956,0
2016-10-05,24.877,25.052,24.877,25.052,5386,0
2016-10-06,25.002,25.071,25.002,25.052,2106,0
2016-10-07,25.001,25.071,24.94,25.062,7675,0
2016-10-10,25.052,25.062,25.026,25.043,4134,0
2016-10-11,24.987,24.987,24.75,24.75,1213,0
2016-10-12,25.066,25.066,24.668,24.697,2316,0
2016-10-13,24.697,24.996,24.697,24.996,3262,0
2016-10-14,25.08,25.08,24.94,24.94,7005,0
2016-10-17,24.799,24.99,24.677,24.789,4516,0
2016-10-18,24.826,24.826,24.463,24.463,4223,0
2016-10-19,24.416,25.043,24.416,24.836,4649,0
2016-10-20,25.043,25.08,24.914,25.08,3374,0
2016-10-21,24.798,25.352,24.798,24.987,6231,0
2016-10-24,24.724,25.258,24.724,25.174,3054,0
2016-10-25,24.893,25.473,24.799,25.043,8422,0
2016-10-26,25.004,25.23,25.004,25.23,2106,0
2016-10-27,25.192,25.22,24.848,24.911,7540,0
2016-10-28,24.611,25.22,24.611,24.865,6592,0
2016-10-31,24.893,24.893,24.668,24.668,6080,0
2016-11-01,24.784,25.052,24.784,25.052,2231,0
2016-11-02,25.062,25.108,24.789,24.958,10069,0
2016-11-03,24.863,25.052,24.706,25.052,10814,0
2016-11-04,24.753,24.763,24.372,24.724,6498,0
2016-11-07,24.687,25.089,24.687,24.92,995,0
2016-11-08,24.706,25.066,24.616,24.687,9085,0
2016-11-09,24.893,24.893,24.706,24.706,1629,0
2016-11-10,24.528,24.565,24.266,24.266,6743,0
2016-11-11,24.088,24.565,23.348,23.639,9924,0
2016-11-14,24.079,24.079,23.19,23.396,9492,0
2016-11-15,23.414,24.126,23.414,24.126,7886,0
2016-11-16,23.777,24.49,23.568,23.919,12412,0
2016-11-17,24.005,24.007,23.629,23.966,7156,0
2016-11-18,23.675,23.823,23.612,23.823,4328,0
2016-11-21,23.732,23.986,23.658,23.953,7052,0
2016-11-22,23.864,24.005,23.77,23.77,3593,0
2016-11-23,23.883,23.939,23.62,23.779,6238,0
2016-11-25,23.918,23.929,23.731,23.929,570,0
2016-11-28,23.92,24.098,23.705,24.098,3241,0
2016-11-29,23.732,24.043,23.695,23.885,5196,0
2016-11-30,23.835,23.883,23.499,23.499,8759,0
2016-12-01,23.583,23.625,23.583,23.583,8814,0
2016-12-02,23.676,23.685,23.443,23.536,13157,0
2016-12-05,23.564,23.798,23.537,23.737,1914,0
2016-12-06,23.986,24.256,23.583,24.256,3958,0
2016-12-07,23.827,23.835,23.583,23.696,17673,0
2016-12-08,23.778,23.864,23.563,23.563,6030,0
2016-12-09,23.62,23.621,23.501,23.606,3069,0
2016-12-12,23.473,23.579,23.443,23.443,4548,0
2016-12-13,23.573,23.629,23.478,23.534,3984,0
2016-12-14,23.49,23.612,23.395,23.405,7690,0
2016-12-15,23.395,24.022,23.274,23.432,10728,0
2016-12-16,23.573,23.817,23.573,23.807,5174,0
2016-12-19,24.022,24.313,23.957,24.088,5898,0
2016-12-20,23.966,24.138,23.789,23.857,7105,0
2016-12-21,23.827,24.18,23.77,24.042,8420,0
2016-12-22,23.864,24.331,23.864,23.976,3476,0
2016-12-23,23.927,24.322,23.927,24.157,2960,0
2016-12-27,23.966,23.966,23.612,23.732,11983,0
2016-12-28,24.084,24.456,23.751,23.921,11139,0
2016-12-29,24.081,24.091,23.875,23.999,7724,0
2016-12-30,24.2,24.244,23.932,24.077,3178,0
2017-01-03,24.208,24.208,24.018,24.136,1811,0
2017-01-04,24.198,24.227,24.132,24.208,9376,0
2017-01-05,24.161,24.46,24.084,24.389,12890,0
2017-01-06,24.627,24.627,23.913,24.237,16965,0
2017-01-09,24.237,24.342,24.121,24.304,6121,0
2017-01-10,24.344,24.503,24.245,24.503,6978,0
2017-01-11,24.313,24.513,24.198,24.513,7322,0
2017-01-12,24.656,24.656,24.275,24.503,3107,0
2017-01-13,24.37,24.37,24.255,24.37,5554,0
2017-01-17,24.485,24.951,24.37,24.627,19172,0
2017-01-18,24.713,24.751,24.697,24.751,3283,0
2017-01-19,24.684,24.884,24.532,24.884,5056,0
2017-01-20,24.77,24.801,24.713,24.798,2050,0
2017-01-23,24.827,24.91,24.713,24.767,10874,0
2017-01-24,24.703,24.823,24.599,24.608,4330,0
2017-01-25,24.493,24.511,24.442,24.465,2562,0
2017-01-26,24.456,24.788,24.456,24.788,2811,0
2017-01-27,24.705,24.781,24.513,24.608,3250,0
2017-01-30,24.684,24.684,24.477,24.504,3815,0
2017-01-31,24.703,24.703,24.55,24.695,2216,0
2017-02-01,24.656,24.741,24.55,24.55,8435,0
2017-02-02,24.55,24.607,24.523,24.542,3615,0
2017-02-03,24.654,24.751,24.654,24.688,3486,0
2017-02-06,24.703,24.942,24.637,24.942,7689,0
2017-02-07,24.795,24.865,24.684,24.832,6568,0
2017-02-08,24.808,24.942,24.808,24.942,6157,0
2017-02-09,24.818,25.036,24.761,25.036,5643,0
2017-02-10,24.846,24.954,24.818,24.903,8433,0
2017-02-13,24.837,24.969,24.837,24.969,2411,0
2017-02-14,24.875,24.926,24.713,24.731,7447,0
2017-02-15,24.57,24.703,24.436,24.617,4389,0
2017-02-16,24.513,24.668,24.513,24.668,2161,0
2017-02-17,24.56,24.58,24.56,24.58,1090,0
2017-02-21,24.599,24.846,24.599,24.665,4890,0
2017-02-22,24.656,24.796,24.643,24.796,2935,0
2017-02-23,24.656,24.798,24.656,24.77,6911,0
2017-02-24,24.684,24.767,24.684,24.713,4615,0
2017-02-27,24.77,24.818,24.646,24.741,5746,0
2017-02-28,24.731,24.731,24.637,24.713,3481,0
2017-03-01,24.723,24.723,24.57,24.589,5873,0
2017-03-02,24.568,24.674,24.568,24.674,3345,0
2017-03-03,24.589,24.703,24.58,24.703,2081,0
2017-03-06,24.703,24.865,24.634,24.84,3484,0
2017-03-07,24.865,24.865,24.656,24.684,4180,0
2017-03-08,24.617,24.627,24.408,24.563,5025,0
2017-03-09,24.408,24.565,24.104,24.565,9103,0
2017-03-10,24.247,24.608,24.247,24.56,6447,0
2017-03-13,24.361,24.461,24.314,24.456,5800,0
2017-03-14,24.322,24.522,24.275,24.475,7536,0
2017-03-15,24.55,24.589,24.37,24.541,5098,0
2017-03-16,24.57,24.868,24.57,24.868,9381,0
2017-03-17,24.969,24.969,24.637,24.953,14417,0
2017-03-20,24.703,24.948,24.703,24.922,10573,0
2017-03-21,24.808,24.808,24.57,24.652,3980,0
2017-03-22,24.58,24.846,24.57,24.656,5085,0
2017-03-23,24.827,24.999,24.827,24.989,14412,0
2017-03-24,24.875,24.875,24.875,24.875,501,0
2017-03-27,24.703,24.884,24.703,24.862,5251,0
2017-03-28,24.865,25.084,24.865,25.084,2163,0
2017-03-29,25.113,25.113,25.035,25.055,17306,0
2017-03-30,25.084,25.277,24.929,25.064,6778,0
2017-03-31,25.098,25.19,25.005,25.19,2726,0
2017-04-03,25.103,25.645,25.103,25.566,17711,0
2017-04-04,25.568,25.984,25.355,25.829,27417,0
2017-04-05,25.771,25.819,25.704,25.79,4690,0
2017-04-06,25.718,25.935,25.718,25.897,6897,0
2017-04-07,25.693,25.781,25.645,25.751,4702,0
2017-04-10,25.616,25.897,25.616,25.819,9884,0
2017-04-11,25.742,25.742,25.548,25.635,2786,0
2017-04-12,25.607,25.616,25.345,25.616,7071,0
2017-04-13,25.606,25.616,25.306,25.306,4311,0
2017-04-17,25.481,25.539,25.326,25.442,4412,0
2017-04-18,25.422,25.432,25.316,25.41,4101,0
2017-04-19,25.361,25.361,25.361,25.361,265,0
2017-04-20,25.335,25.335,25.335,25.335,806,0
2017-04-21,25.355,25.355,25.316,25.33,2576,0
2017-04-24,25.384,25.408,25.345,25.359,3286,0
2017-04-25,25.442,25.442,25.2,25.248,20385,0
2017-04-26,25.19,25.264,25.19,25.229,2212,0
2017-04-27,25.113,25.248,25.113,25.219,5861,0
2017-04-28,25.15,25.248,25.064,25.171,12351,0
2017-05-01,24.997,25.113,24.881,25.084,9929,0
2017-05-02,25.142,25.2,25.091,25.091,4589,0
2017-05-03,25.064,25.133,25.064,25.133,718,0
2017-05-04,25.068,25.103,25.035,25.072,4807,0
2017-05-05,25.15,25.15,25.142,25.142,1056,0
2017-05-08,25.026,25.124,25.026,25.035,5738,0
2017-05-09,25.087,25.087,25.022,25.062,1588,0
2017-05-10,25.049,25.113,25.049,25.113,2898,0
2017-05-11,25.057,25.137,25.057,25.064,2104,0
2017-05-12,25.161,25.177,25.093,25.129,1984,0
2017-05-15,25.11,25.213,25.11,25.209,2451,0
2017-05-16,25.132,25.229,25.132,25.229,5096,0
2017-05-17,25.016,25.209,25.016,25.161,12563,0
2017-05-18,25.074,25.151,25.074,25.151,7516,0
2017-05-19,25.151,25.17,25.064,25.161,3563,0
2017-05-22,25.172,25.181,25.151,25.161,3368,0
2017-05-23,25.258,25.258,25.185,25.185,837,0
2017-05-24,25.132,25.209,25.081,25.209,10237,0
2017-05-25,25.19,25.19,25.026,25.132,4686,0
2017-05-26,25.139,25.139,24.98,25.122,2145,0
2017-05-30,25.064,25.229,25.064,25.229,5377,0
2017-05-31,25.114,25.229,25.045,25.103,5609,0
2017-06-01,25.113,25.219,25.113,25.161,6342,0
2017-06-02,25.151,25.287,25.151,25.258,5054,0
2017-06-05,25.199,25.209,25.171,25.209,3140,0
2017-06-06,25.181,25.238,25.142,25.142,9959,0
2017-06-07,25.142,25.184,25.142,25.184,3305,0
2017-06-08,25.19,25.19,25.132,25.142,3816,0
2017-06-09,25.122,25.142,25.055,25.142,8970,0
2017-06-12,25.055,25.142,25.055,25.124,5147,0
2017-06-13,25.132,25.142,25.074,25.142,2119,0
2017-06-14,25.142,25.258,25.122,25.258,11456,0
2017-06-15,25.258,25.258,25.233,25.247,1605,0
2017-06-16,25.181,25.374,25.181,25.287,5007,0
2017-06-19,25.393,25.393,25.335,25.364,4519,0
2017-06-20,25.34,25.364,25.278,25.355,9633,0
2017-06-21,25.335,25.509,25.335,25.481,11704,0
2017-06-22,25.422,25.595,25.422,25.595,2252,0
2017-06-23,25.751,25.751,25.606,25.626,5592,0
2017-06-26,25.81,25.819,25.742,25.8,2870,0
2017-06-27,25.732,25.916,25.732,25.732,10061,0
2017-06-28,25.801,25.83,25.447,25.565,21924,0
2017-06-29,25.555,25.791,25.42,25.535,12859,0
2017-06-30,25.534,25.573,25.447,25.456,1549,0
2017-07-03,25.476,25.545,25.476,25.545,5741,0
2017-07-05,25.535,25.545,25.465,25.545,1900,0
2017-07-06,25.574,25.761,25.521,25.584,7126,0
2017-07-07,25.574,25.732,25.515,25.732,4000,0
2017-07-10,25.732,25.83,25.584,25.82,3036,0
2017-07-11,25.83,25.83,25.65,25.801,11292,0
2017-07-12,25.936,26.155,25.936,26.155,2329,0
2017-07-13,26.174,26.174,25.75,25.988,4358,0
2017-07-14,26.086,26.125,25.801,26.125,3542,0
2017-07-17,26.302,26.302,26.125,26.165,3623,0
2017-07-18,26.165,26.18,25.969,26.18,3792,0
2017-07-19,25.988,26.351,25.988,25.997,7991,0
2017-07-20,26.037,26.145,26.037,26.145,1976,0
2017-07-21,26.371,26.371,26.125,26.184,1051,0
2017-07-24,26.125,26.263,26.125,26.263,3700,0
2017-07-25,26.28,26.42,25.968,26.087,5009,0
2017-07-26,25.968,26.145,25.771,25.904,6345,0
2017-07-27,25.941,26.005,25.82,26.005,3416,0
2017-07-28,26.016,26.016,26.016,26.016,682,0
2017-07-31,26.005,26.086,25.874,25.899,3104,0
2017-08-01,26.017,26.037,25.909,26.007,1675,0
2017-08-02,26.017,26.292,26.017,26.292,5021,0
2017-08-03,26.253,26.292,26.115,26.243,4648,0
2017-08-04,26.163,26.302,26.135,26.302,1472,0
2017-08-07,26.233,26.24,26.037,26.214,6004,0
2017-08-08,26.342,26.391,26.165,26.391,9198,0
2017-08-09,26.174,26.249,26.174,26.194,6061,0
2017-08-10,26.125,26.125,25.968,26.017,13194,0
2017-08-11,26.096,26.096,25.809,25.924,2569,0
2017-08-14,26.056,26.056,25.988,25.989,3221,0
2017-08-15,26.056,26.056,25.825,26.056,4937,0
2017-08-16,25.997,26.056,25.919,25.968,4841,0
2017-08-17,25.938,25.988,25.663,25.663,2443,0
2017-08-18,25.889,25.919,25.751,25.751,1340,0
2017-08-21,25.751,25.948,25.751,25.948,2470,0
2017-08-22,25.801,25.84,25.781,25.828,2637,0
2017-08-23,25.722,25.816,25.712,25.761,3443,0
2017-08-24,25.742,25.879,25.674,25.819,4261,0
2017-08-25,25.771,25.781,25.751,25.781,3678,0
2017-08-28,25.712,25.801,25.663,25.771,4426,0
2017-08-29,25.653,25.686,25.456,25.624,7897,0
2017-08-30,25.751,25.751,25.338,25.447,10734,0
2017-08-31,25.447,25.663,25.407,25.663,8919,0
2017-09-01,25.574,25.781,25.535,25.535,7750,0
2017-09-05,25.594,25.722,25.586,25.722,14224,0
2017-09-06,25.614,25.624,25.545,25.565,3861,0
2017-09-07,25.565,25.683,25.555,25.683,4573,0
2017-09-08,25.545,25.576,25.496,25.496,9086,0
2017-09-11,25.506,25.712,25.496,25.712,25529,0
2017-09-12,25.707,25.722,25.604,25.604,4125,0
2017-09-13,25.643,25.695,25.594,25.594,5642,0
2017-09-14,25.604,25.663,25.604,25.604,6746,0
2017-09-15,25.791,25.84,25.668,25.83,14370,0
2017-09-18,25.737,25.81,25.624,25.624,5670,0
2017-09-19,25.653,25.81,25.653,25.81,3866,0
2017-09-20,25.673,25.806,25.673,25.801,6855,0
2017-09-21,25.717,25.771,25.717,25.742,3580,0
2017-09-22,25.768,25.899,25.751,25.81,4543,0
2017-09-25,25.82,25.86,25.742,25.86,2967,0
2017-09-26,25.958,26.047,25.919,26.017,2690,0
2017-09-27,25.997,26.224,25.972,26.165,2744,0
2017-09-28,25.929,25.951,25.82,25.84,8199,0
2017-09-29,25.94,26.18,25.7991,26.18,7059,0
2017-10-02,26.24,26.27,26.24,26.27,2908,0
2017-10-03,26.26,26.28,26.228,26.228,6403,0
2017-10-04,26.28,26.28,26.27,26.27,4399,0
2017-10-05,26.27,26.31,26.2177,26.2177,4020,0
2017-10-06,26.28,26.28,25.82,26.18,12125,0
2017-10-09,25.94,26.01,25.68,25.7,39392,0
2017-10-10,25.71,25.81,25.71,25.79,18042,0
2017-10-11,25.78,25.79,25.7,25.75,11036,0
2017-10-12,25.77,25.99,25.77,25.98,16645,0
2017-10-13,25.98,26.14,25.93,25.93,13910,0
2017-10-16,26.07,26.1,25.9109,26.1,2842,0
2017-10-17,25.9,26.11,25.83,25.89,33337,0
2017-10-18,25.83,25.91,25.78,25.78,6666,0
2017-10-19,25.78,25.839,25.74,25.82,5814,0
2017-10-20,25.82,25.875,25.786,25.83,11968,0
2017-10-23,25.86,25.96,25.8,25.89,7840,0
2017-10-24,25.91,25.92,25.82,25.846,8010,0
2017-10-25,25.79,25.85,25.75,25.75,10993,0
2017-10-26,25.77,25.81,25.75,25.79,6071,0
2017-10-27,25.833,25.849,25.806,25.849,3128,0
2017-10-30,25.79,25.7984,25.7648,25.77,4443,0
2017-10-31,25.7954,25.84,25.7954,25.8343,2655,0
2017-11-01,25.787,25.79,25.787,25.79,3031,0
2017-11-02,25.81,25.81,25.72,25.7643,18053,0
2017-11-03,25.74,25.78,25.72,25.75,12608,0
2017-11-06,25.76,25.8099,25.76,25.8,2063,0
2017-11-07,25.7992,25.7992,25.7992,25.7992,85338,0
2017-11-08,25.81,25.82,25.79,25.8,3576,0
2017-11-09,25.786,25.7874,25.786,25.7874,521,0
2017-11-10,25.78,25.82,25.74,25.78,9052,0
