Date,Open,High,Low,Close,Volume,OpenInt
2013-05-24,19.034,19.073,18.941,18.973,1492240,0
2013-05-28,18.996,19.012,18.852,18.882,2576914,0
2013-05-29,18.92,18.92,18.731,18.861,658816,0
2013-05-30,18.914,18.958,18.813,18.882,955916,0
2013-05-31,18.905,19.11,18.813,19.11,1306015,0
2013-06-03,18.981,18.981,18.633,18.731,421348,0
2013-06-04,18.731,18.896,18.698,18.875,568086,0
2013-06-05,18.875,18.875,18.579,18.617,434437,0
2013-06-06,18.679,18.737,18.54,18.679,330180,0
2013-06-07,18.714,18.746,18.564,18.617,380149,0
2013-06-10,18.617,18.617,18.274,18.351,255440,0
2013-06-11,18.311,18.311,17.857,17.87,314831,0
2013-06-12,17.931,18.092,17.134,17.294,645087,0
2013-06-13,17.287,17.809,17.03,17.659,445312,0
2013-06-14,17.749,18.182,17.705,18.009,277749,0
2013-06-17,18.161,18.334,17.992,18.311,503639,0
2013-06-18,18.235,18.38,18.161,18.235,503626,0
2013-06-19,18.274,18.487,18.053,18.206,329327,0
2013-06-20,18.44,18.44,17.558,17.857,289032,0
2013-06-21,18.053,18.174,17.551,17.606,308646,0
2013-06-24,17.478,17.628,16.471,17.127,359363,0
2013-06-25,17.4,17.59,16.968,17.181,315107,0
2013-06-26,17.4,17.711,17.264,17.638,267873,0
2013-06-27,17.765,18.221,17.628,18.169,316882,0
2013-06-28,18.464,18.758,18.139,18.682,182772,0
2013-07-01,18.259,18.525,18.13,18.517,207526,0
2013-07-02,18.54,18.592,18.473,18.572,300913,0
2013-07-03,18.531,18.572,18.359,18.426,105689,0
2013-07-05,18.359,18.359,18.068,18.174,95462,0
2013-07-08,18.161,18.161,17.558,17.673,135386,0
2013-07-09,17.857,17.857,17.461,17.544,176042,0
2013-07-10,17.539,17.544,17.149,17.164,213980,0
2013-07-11,17.363,17.539,17.256,17.371,239024,0
2013-07-12,17.478,17.584,17.27,17.302,130947,0
2013-07-15,17.355,17.735,17.331,17.39,208216,0
2013-07-16,17.4,17.551,17.339,17.53,161694,0
2013-07-17,17.584,17.857,17.523,17.841,132793,0
2013-07-18,17.817,18.046,17.773,18.037,90374,0
2013-07-19,18.032,18.229,17.857,18.221,109247,0
2013-07-22,18.229,18.229,18.023,18.107,107898,0
2013-07-23,18.077,18.1,17.895,18.016,149820,0
2013-07-24,17.931,18.009,17.478,17.787,191150,0
2013-07-25,17.659,17.742,17.523,17.689,80688,0
2013-07-26,17.727,17.827,17.696,17.705,105187,0
2013-07-29,17.628,17.666,17.323,17.505,196471,0
2013-07-30,17.438,17.498,17.143,17.172,139319,0
2013-07-31,17.119,17.204,16.869,17.127,232457,0
2013-08-01,17.134,17.134,16.64,16.739,205934,0
2013-08-02,16.869,17.096,16.8,17.058,208205,0
2013-08-05,17.096,17.134,16.747,16.778,155484,0
2013-08-06,16.709,16.718,16.466,16.526,218225,0
2013-08-07,16.489,16.564,16.376,16.419,261692,0
2013-08-08,16.489,16.656,16.436,16.526,172212,0
2013-08-09,16.436,16.634,16.419,16.489,171457,0
2013-08-12,16.458,16.648,16.458,16.564,249778,0
2013-08-13,16.564,16.586,16.199,16.245,196894,0
2013-08-14,16.276,16.321,15.775,15.901,284192,0
2013-08-15,15.769,16.025,15.21,15.962,381831,0
2013-08-16,15.918,16.184,15.769,16.062,165870,0
2013-08-19,16.041,16.087,15.662,15.787,344663,0
2013-08-20,15.865,15.956,15.524,15.63,259240,0
2013-08-21,15.584,16.094,15.545,15.836,175597,0
2013-08-22,15.901,16.087,15.769,15.909,215139,0
2013-08-23,16.177,16.419,15.979,16.315,142415,0
2013-08-26,16.351,16.466,16.062,16.208,176001,0
2013-08-27,16.041,16.351,16.041,16.337,116690,0
2013-08-28,16.286,16.519,16.2,16.464,121431,0
2013-08-29,16.526,16.564,16.294,16.45,130730,0
2013-08-30,16.488,16.512,16.294,16.332,125930,0
2013-09-03,16.416,16.425,16.1,16.425,139243,0
2013-09-04,16.47,16.564,16.278,16.309,211215,0
2013-09-05,16.354,16.363,16.138,16.241,116158,0
2013-09-06,16.325,16.372,16.115,16.232,154730,0
2013-09-09,16.278,16.347,16.2,16.2,126546,0
2013-09-10,16.222,16.379,16.022,16.054,154673,0
2013-09-11,16.085,16.161,15.904,16.048,170725,0
2013-09-12,16.124,16.209,15.85,15.944,164857,0
2013-09-13,15.993,15.993,15.733,15.967,166000,0
2013-09-16,16.085,16.147,15.877,15.944,186331,0
2013-09-17,15.944,15.967,15.742,15.912,164786,0
2013-09-18,15.912,16.271,15.795,16.154,264148,0
2013-09-19,16.247,16.379,15.985,15.993,213467,0
2013-09-20,15.967,16.014,15.795,15.884,180630,0
2013-09-23,15.843,15.993,15.742,15.967,192921,0
2013-09-24,15.985,16.093,15.85,16.029,201765,0
2013-09-25,15.993,16.115,15.967,16.048,212183,0
2013-09-26,16.06,16.262,16.048,16.241,207545,0
2013-09-27,16.262,16.262,16.138,16.2,233339,0
2013-09-30,16.154,16.435,16.108,16.403,318810,0
2013-10-01,16.372,16.564,16.372,16.488,179507,0
2013-10-02,16.409,16.628,16.409,16.47,197648,0
2013-10-03,16.457,16.549,16.372,16.435,135582,0
2013-10-04,16.464,16.542,16.409,16.526,172189,0
2013-10-07,16.394,16.409,16.2,16.232,107934,0
2013-10-08,16.247,16.262,15.998,16.022,109182,0
2013-10-09,16.006,16.076,15.814,15.858,139086,0
2013-10-10,15.993,15.998,15.858,15.904,160478,0
2013-10-11,15.93,15.993,15.85,15.922,124032,0
2013-10-14,15.891,15.96,15.85,15.867,143517,0
2013-10-15,15.867,15.904,15.66,15.665,165014,0
2013-10-16,15.722,15.788,15.672,15.714,203833,0
2013-10-17,16.209,16.388,15.733,15.775,147970,0
2013-10-18,15.822,15.922,15.814,15.891,199974,0
2013-10-21,15.93,16.154,15.93,16.06,170451,0
2013-10-22,16.138,16.587,16.138,16.464,259767,0
2013-10-23,16.464,16.642,16.416,16.574,163972,0
2013-10-24,16.587,16.62,16.286,16.325,215456,0
2013-10-25,16.409,16.435,16.232,16.354,131456,0
2013-10-28,16.317,16.441,16.1,16.301,304759,0
2013-10-29,16.232,16.47,16.138,16.464,174638,0
2013-10-30,16.435,16.519,16.317,16.363,131919,0
2013-10-31,16.363,16.394,16.222,16.354,153777,0
2013-11-01,16.354,16.441,16.301,16.341,71747,0
2013-11-04,16.286,16.354,16.185,16.286,173085,0
2013-11-05,16.247,16.309,16.178,16.301,123698,0
2013-11-06,16.241,16.354,16.161,16.347,135646,0
2013-11-07,16.278,16.354,16.247,16.317,131559,0
2013-11-08,16.115,16.278,16.093,16.255,150005,0
2013-11-11,16.138,16.286,16.13,16.222,113943,0
2013-11-12,16.216,16.216,16.115,16.193,266081,0
2013-11-13,16.185,16.193,16.054,16.068,223513,0
2013-11-14,16.154,16.154,16.006,16.038,168807,0
2013-11-15,16.085,16.085,15.967,16.022,112718,0
2013-11-18,16.085,16.085,15.94,15.967,155477,0
2013-11-19,15.94,15.993,15.85,15.891,161460,0
2013-11-20,15.867,15.998,15.775,15.814,136526,0
2013-11-21,15.769,15.831,15.697,15.733,199494,0
2013-11-22,15.733,15.891,15.66,15.858,710272,0
2013-11-25,15.85,15.858,15.722,15.822,465268,0
2013-11-26,15.861,15.957,15.797,15.881,547497,0
2013-11-27,15.84,15.9,15.806,15.84,176543,0
2013-11-29,15.845,15.871,15.76,15.845,84205,0
2013-12-02,15.852,15.871,15.65,15.715,374942,0
2013-12-03,15.671,15.734,15.609,15.642,243022,0
2013-12-04,15.609,15.634,15.358,15.445,383877,0
2013-12-05,15.421,15.477,15.214,15.247,402975,0
2013-12-06,15.358,15.373,15.15,15.255,229747,0
2013-12-09,15.317,15.373,15.192,15.222,238296,0
2013-12-10,15.276,15.294,15.104,15.192,307144,0
2013-12-11,15.192,15.192,15.015,15.089,370561,0
2013-12-12,15.12,15.12,14.867,15.002,284448,0
2013-12-13,15.009,15.143,14.978,15.143,400258,0
2013-12-16,15.15,15.285,15.089,15.214,323388,0
2013-12-17,15.214,15.34,15.192,15.222,366187,0
2013-12-18,15.247,15.467,15.12,15.404,330583,0
2013-12-19,15.404,15.467,15.247,15.263,281420,0
2013-12-20,15.247,15.445,15.247,15.35,358093,0
2013-12-23,15.477,15.477,15.214,15.239,374799,0
2013-12-24,15.184,15.239,15.129,15.222,212924,0
2013-12-26,15.192,15.239,15.089,15.175,317520,0
2013-12-27,15.192,15.192,14.962,15.025,492055,0
2013-12-30,15.034,15.042,14.931,14.978,428354,0
2013-12-31,14.994,15.009,14.916,14.97,575998,0
2014-01-02,15.05,15.325,14.978,15.317,212342,0
2014-01-03,15.396,15.642,15.396,15.616,362740,0
2014-01-06,15.715,15.861,15.697,15.861,400654,0
2014-01-07,15.881,15.926,15.706,15.833,252153,0
2014-01-08,15.616,15.825,15.616,15.777,277653,0
2014-01-09,15.784,15.894,15.664,15.845,330795,0
2014-01-10,15.9,15.997,15.9,15.997,187160,0
2014-01-13,16.004,16.195,15.997,16.036,286470,0
2014-01-14,16.06,16.1,15.948,16.053,249722,0
2014-01-15,16.036,16.036,15.944,16.02,159563,0
2014-01-16,16.02,16.115,15.997,16.115,288278,0
2014-01-17,16.1,16.108,16.02,16.067,171214,0
2014-01-21,16.092,16.124,16.036,16.092,182775,0
2014-01-22,16.155,16.265,16.1,16.195,287003,0
2014-01-23,16.273,16.352,16.162,16.297,218580,0
2014-01-24,16.288,16.288,16.124,16.195,99769,0
2014-01-27,16.225,16.256,14.938,16.225,104889,0
2014-01-28,16.225,16.273,16.187,16.218,145555,0
2014-01-29,16.218,16.314,16.179,16.256,207117,0
2014-01-30,16.256,16.359,16.25,16.352,89951,0
2014-01-31,16.314,16.352,16.218,16.233,164705,0
2014-02-03,16.281,16.297,16.179,16.21,97337,0
2014-02-04,16.234,16.273,16.179,16.187,82094,0
2014-02-05,16.195,16.21,16.075,16.075,150309,0
2014-02-06,16.13,16.139,16.053,16.092,129559,0
2014-02-07,16.115,16.218,16.115,16.21,120767,0
2014-02-10,16.242,16.352,16.225,16.329,108631,0
2014-02-11,16.377,16.377,16.288,16.321,110350,0
2014-02-12,16.352,16.393,16.265,16.321,144587,0
2014-02-13,16.345,16.455,16.314,16.455,133405,0
2014-02-14,16.477,16.668,16.432,16.589,183482,0
2014-02-18,16.668,16.787,16.63,16.717,166721,0
2014-02-19,16.787,16.899,16.755,16.81,200769,0
2014-02-20,16.844,16.906,16.78,16.858,123950,0
2014-02-21,16.865,16.944,16.787,16.906,702410,0
2014-02-24,16.944,16.984,16.873,16.944,153292,0
2014-02-25,16.977,16.984,16.865,16.92,607352,0
2014-02-26,16.987,17.012,16.81,16.923,189123,0
2014-02-27,16.973,17.051,16.916,16.947,168965,0
2014-02-28,16.995,17.086,16.965,16.979,170178,0
2014-03-03,17.012,17.036,16.874,16.931,184056,0
2014-03-04,17.012,17.077,16.956,16.979,153591,0
2014-03-05,17.036,17.043,16.956,16.973,153978,0
2014-03-06,17.068,17.068,16.973,17.03,833227,0
2014-03-07,17.051,17.051,16.956,16.987,106161,0
2014-03-10,17.012,17.051,16.931,16.973,95610,0
2014-03-11,17.03,17.133,16.973,17.133,121247,0
2014-03-12,17.133,17.286,17.091,17.238,97133,0
2014-03-13,17.269,17.318,17.229,17.302,95043,0
2014-03-14,17.293,17.493,17.286,17.493,164090,0
2014-03-17,17.527,17.606,17.406,17.543,189774,0
2014-03-18,17.48,17.695,17.48,17.599,180435,0
2014-03-19,17.671,17.679,17.453,17.575,177607,0
2014-03-20,17.591,17.615,17.453,17.591,187470,0
2014-03-21,17.632,17.64,17.584,17.591,109365,0
2014-03-24,17.623,17.655,17.493,17.615,149002,0
2014-03-25,17.664,17.695,17.648,17.664,163413,0
2014-03-26,17.695,17.695,17.584,17.679,207374,0
2014-03-27,17.679,17.688,17.575,17.679,365327,0
2014-03-28,17.688,17.736,17.671,17.711,237226,0
2014-03-31,17.736,17.815,17.695,17.72,183137,0
2014-04-01,17.736,17.857,17.736,17.825,144511,0
2014-04-02,17.834,17.871,17.776,17.807,167736,0
2014-04-03,17.881,17.889,17.807,17.871,244353,0
2014-04-04,17.898,17.898,17.792,17.792,100525,0
2014-04-07,17.825,17.857,17.76,17.792,245893,0
2014-04-08,17.801,17.84,17.776,17.815,165354,0
2014-04-09,17.871,17.881,17.792,17.871,166234,0
2014-04-10,17.922,17.927,17.848,17.871,113773,0
2014-04-11,17.834,17.881,17.776,17.857,92352,0
2014-04-14,17.898,17.992,17.871,17.905,194505,0
2014-04-15,17.905,17.954,17.905,17.936,126112,0
2014-04-16,17.985,18.026,17.922,17.922,129417,0
2014-04-17,17.978,17.978,17.769,17.881,159497,0
2014-04-21,17.881,17.936,17.815,17.848,140148,0
2014-04-22,17.889,17.978,17.857,17.96,183407,0
2014-04-23,17.96,18.017,17.945,17.992,161113,0
2014-04-24,18.01,18.017,17.927,17.97,141207,0
2014-04-25,18.001,18.001,17.945,17.97,138684,0
2014-04-28,18.01,18.177,17.978,18.163,253550,0
2014-04-29,18.241,18.387,18.203,18.347,229134,0
2014-04-30,18.347,18.524,18.347,18.468,304349,0
2014-05-01,18.556,18.636,18.509,18.596,228521,0
2014-05-02,18.604,18.679,18.565,18.636,304453,0
2014-05-05,18.63,18.757,18.556,18.579,260603,0
2014-05-06,18.622,18.622,18.556,18.604,136552,0
2014-05-07,18.604,18.685,18.574,18.643,190332,0
2014-05-08,18.669,18.772,18.613,18.636,197183,0
2014-05-09,17.927,18.685,17.905,18.685,173544,0
2014-05-12,18.716,18.742,18.66,18.694,112499,0
2014-05-13,18.7,18.877,18.685,18.854,206600,0
2014-05-14,18.854,18.885,18.757,18.885,219543,0
2014-05-15,18.87,18.982,18.742,18.764,594862,0
2014-05-16,18.813,18.934,18.764,18.918,156132,0
2014-05-19,18.927,18.967,18.902,18.967,153446,0
2014-05-20,18.975,19.103,18.95,19.103,147054,0
2014-05-21,19.087,19.167,19.006,19.072,220638,0
2014-05-22,19.103,19.143,18.94,18.959,864941,0
2014-05-23,18.959,19.047,18.807,18.982,226856,0
2014-05-27,18.982,19.062,18.893,19.047,258601,0
2014-05-28,19.123,19.131,18.998,19.025,202721,0
2014-05-29,19.041,19.057,18.992,19.033,177783,0
2014-05-30,19.025,19.065,18.927,19.025,196731,0
2014-06-02,19.017,19.049,18.976,18.976,187736,0
2014-06-03,19.008,19.008,18.87,18.911,198525,0
2014-06-04,18.941,18.96,18.533,18.755,372480,0
2014-06-05,18.703,18.968,18.607,18.927,170523,0
2014-06-06,18.976,19.049,18.885,18.918,172708,0
2014-06-09,18.951,18.984,18.854,18.951,134686,0
2014-06-10,18.951,18.976,18.779,18.812,123049,0
2014-06-11,18.806,18.951,18.691,18.911,163511,0
2014-06-12,18.893,19.049,18.87,19.049,192248,0
2014-06-13,19.131,19.18,18.976,19.114,204166,0
2014-06-16,19.163,19.163,18.984,19.017,156752,0
2014-06-17,18.992,19.075,18.893,19.065,242927,0
2014-06-18,19.091,19.196,19.008,19.049,238601,0
2014-06-19,18.96,19.114,18.96,19.091,163224,0
2014-06-20,19.008,19.075,18.984,19.008,176090,0
2014-06-23,19.075,19.075,18.893,18.992,162429,0
2014-06-24,19.033,19.049,18.968,19.025,260115,0
2014-06-25,19.025,19.091,18.968,19.025,255785,0
2014-06-26,19.075,19.091,19.033,19.065,131370,0
2014-06-27,19.091,19.156,19.049,19.081,175203,0
2014-06-30,19.106,19.106,19.033,19.033,141440,0
2014-07-01,19.091,19.106,19.057,19.091,496577,0
2014-07-02,19.091,19.123,19.025,19.075,151671,0
2014-07-03,19.049,19.065,18.941,19.008,63101,0
2014-07-07,18.951,19.081,18.951,19.065,171146,0
2014-07-08,19.091,19.156,19.049,19.091,189881,0
2014-07-09,19.148,19.18,19.091,19.123,136716,0
2014-07-10,19.098,19.163,19.091,19.131,90973,0
2014-07-11,19.148,19.196,19.123,19.171,174650,0
2014-07-14,19.196,19.287,19.171,19.245,143744,0
2014-07-15,19.294,19.352,19.262,19.31,136402,0
2014-07-16,19.352,19.442,19.294,19.385,172432,0
2014-07-17,19.392,19.491,19.358,19.434,140596,0
2014-07-18,19.319,19.54,19.319,19.54,122378,0
2014-07-21,19.58,19.58,19.385,19.434,191799,0
2014-07-22,19.467,19.467,19.367,19.458,168088,0
2014-07-23,19.458,19.588,19.416,19.572,127028,0
2014-07-24,19.564,19.572,19.499,19.564,96661,0
2014-07-25,19.556,19.572,19.499,19.564,115897,0
2014-07-28,19.564,19.605,19.523,19.588,142094,0
2014-07-29,19.687,19.727,19.572,19.58,239540,0
2014-07-30,19.62,19.629,19.434,19.458,171654,0
2014-07-31,19.434,19.434,19.18,19.213,187006,0
2014-08-01,19.196,19.352,19.098,19.31,120129,0
2014-08-04,19.376,19.409,19.262,19.352,176902,0
2014-08-05,19.327,19.336,19.228,19.327,153801,0
2014-08-06,19.302,19.352,19.222,19.287,200062,0
2014-08-07,19.302,19.409,19.252,19.352,120453,0
2014-08-08,19.401,19.442,19.327,19.352,148222,0
2014-08-11,19.434,19.458,19.376,19.434,61592,0
2014-08-12,19.458,19.523,19.352,19.385,89092,0
2014-08-13,19.442,19.605,19.409,19.54,130259,0
2014-08-14,19.54,19.663,19.54,19.564,158499,0
2014-08-15,19.58,19.663,19.54,19.645,92392,0
2014-08-18,19.663,19.663,19.597,19.605,123441,0
2014-08-19,19.62,19.62,19.54,19.556,118315,0
2014-08-20,19.597,19.597,19.514,19.58,126933,0
2014-08-21,19.564,19.663,19.523,19.614,210437,0
2014-08-22,19.663,19.67,19.54,19.588,184113,0
2014-08-25,19.62,19.703,19.58,19.703,183771,0
2014-08-26,19.703,19.785,19.695,19.785,153280,0
2014-08-27,19.852,19.886,19.746,19.82,235740,0
2014-08-28,19.828,19.928,19.787,19.82,198559,0
2014-08-29,19.852,19.852,19.755,19.78,98385,0
2014-09-02,19.88,19.886,19.597,19.687,223060,0
2014-09-03,19.755,19.804,19.605,19.795,123631,0
2014-09-04,19.795,19.795,19.587,19.613,151287,0
2014-09-05,19.671,19.77,19.579,19.712,164158,0
2014-09-08,19.712,19.77,19.62,19.637,168777,0
2014-09-09,19.62,19.679,19.587,19.62,143034,0
2014-09-10,19.597,19.645,19.554,19.637,139706,0
2014-09-11,19.645,19.645,19.447,19.488,132674,0
2014-09-12,19.439,19.454,19.297,19.389,108025,0
2014-09-15,19.406,19.413,19.246,19.381,114509,0
2014-09-16,19.396,19.48,19.356,19.422,101578,0
2014-09-17,19.413,19.488,19.396,19.472,102343,0
2014-09-18,19.547,19.547,19.48,19.497,108867,0
2014-09-19,19.547,19.597,19.488,19.529,55816,0
2014-09-22,19.439,19.464,19.23,19.297,308590,0
2014-09-23,19.273,19.348,19.23,19.273,125994,0
2014-09-24,19.289,19.304,19.164,19.188,131329,0
2014-09-25,19.23,19.246,19.138,19.188,83081,0
2014-09-26,19.224,19.255,19.123,19.172,57706,0
2014-09-29,19.164,19.281,19.138,19.188,192103,0
2014-09-30,19.255,19.348,19.215,19.289,109148,0
2014-10-01,19.273,19.356,19.188,19.188,100013,0
2014-10-02,19.164,19.224,19.074,19.164,63478,0
2014-10-03,19.215,19.264,19.188,19.206,64588,0
2014-10-06,19.255,19.264,19.164,19.197,101265,0
2014-10-07,19.246,19.246,19.172,19.206,85937,0
2014-10-08,19.246,19.348,19.239,19.281,84343,0
2014-10-09,19.297,19.356,19.23,19.281,55301,0
2014-10-10,19.289,19.396,19.206,19.289,68198,0
2014-10-13,19.348,19.413,19.323,19.372,39979,0
2014-10-14,19.381,19.472,19.313,19.396,57342,0
2014-10-15,19.313,19.454,19.172,19.239,93943,0
2014-10-16,19.131,19.255,19.114,19.23,101669,0
2014-10-17,19.264,19.389,19.264,19.356,59134,0
2014-10-20,19.563,19.563,19.381,19.488,101486,0
2014-10-21,19.488,19.579,19.454,19.571,89064,0
2014-10-22,19.587,19.704,19.571,19.645,80354,0
2014-10-23,19.746,19.746,19.655,19.663,81043,0
2014-10-24,19.729,19.746,19.645,19.671,76872,0
2014-10-27,19.704,19.704,19.605,19.671,46832,0
2014-10-28,19.721,19.721,19.563,19.663,112405,0
2014-10-29,19.645,19.687,19.538,19.547,179061,0
2014-10-30,19.554,19.671,19.554,19.629,92849,0
2014-10-31,19.637,19.687,19.554,19.554,109443,0
2014-11-03,19.671,19.746,19.613,19.721,92032,0
2014-11-04,19.729,19.762,19.663,19.721,90092,0
2014-11-05,19.762,19.88,19.696,19.813,110815,0
2014-11-06,19.795,20.054,19.77,19.828,112362,0
2014-11-07,19.852,19.88,19.78,19.82,52245,0
2014-11-10,19.846,19.938,19.795,19.938,99807,0
2014-11-11,19.938,20.044,19.88,20.035,88139,0
2014-11-12,20.005,20.078,19.953,20.063,114852,0
2014-11-13,20.063,20.144,20.012,20.144,184237,0
2014-11-14,20.102,20.218,20.085,20.218,84584,0
2014-11-17,20.18,20.211,20.144,20.17,371299,0
2014-11-18,20.17,20.202,20.085,20.187,109306,0
2014-11-19,20.202,20.218,20.102,20.193,111183,0
2014-11-20,20.187,20.218,20.144,20.187,113621,0
2014-11-21,20.187,20.295,20.16,20.295,115106,0
2014-11-24,20.295,20.336,20.187,20.31,174158,0
2014-11-25,20.297,20.372,20.297,20.33,112808,0
2014-11-26,20.288,20.449,20.288,20.421,59418,0
2014-11-28,20.421,20.499,20.421,20.44,43656,0
2014-12-01,20.457,20.465,20.33,20.355,99844,0
2014-12-02,20.347,20.473,20.254,20.473,115794,0
2014-12-03,20.473,20.473,20.339,20.421,126217,0
2014-12-04,20.372,20.398,20.288,20.339,94816,0
2014-12-05,20.271,20.421,20.271,20.304,94088,0
2014-12-08,20.33,20.339,20.219,20.254,66784,0
2014-12-09,20.194,20.372,20.194,20.322,126666,0
2014-12-10,20.297,20.339,20.219,20.322,95067,0
2014-12-11,20.245,20.355,20.245,20.245,64617,0
2014-12-12,20.245,20.313,20.151,20.254,115551,0
2014-12-15,20.347,20.347,20.111,20.211,91508,0
2014-12-16,20.16,20.211,20.129,20.211,108478,0
2014-12-17,20.17,20.313,20.17,20.229,140851,0
2014-12-18,20.262,20.372,20.262,20.288,82208,0
2014-12-19,20.389,20.406,20.279,20.372,72948,0
2014-12-22,20.406,20.406,20.271,20.304,86894,0
2014-12-23,20.372,20.372,20.211,20.229,86387,0
2014-12-24,20.211,20.229,20.052,20.101,61435,0
2014-12-26,20.144,20.144,20.01,20.076,64228,0
2014-12-29,20.16,20.194,20.042,20.18,95485,0
2014-12-30,20.219,20.33,20.151,20.297,62205,0
2014-12-31,20.297,20.355,20.262,20.339,79596,0
2015-01-02,20.363,20.499,20.304,20.44,49062,0
2015-01-05,20.431,20.431,20.347,20.372,64907,0
2015-01-06,20.389,20.473,20.347,20.44,101554,0
2015-01-07,20.44,20.515,20.421,20.508,167631,0
2015-01-08,20.515,20.54,20.465,20.473,192777,0
2015-01-09,20.49,20.515,20.413,20.449,92359,0
2015-01-12,20.457,20.473,20.44,20.44,81358,0
2015-01-13,20.473,20.473,20.389,20.473,96999,0
2015-01-14,20.457,20.457,20.389,20.457,191310,0
2015-01-15,20.44,20.44,20.38,20.431,116140,0
2015-01-16,20.44,20.449,20.38,20.413,161363,0
2015-01-20,20.44,20.48,20.398,20.457,203520,0
2015-01-21,20.49,20.558,20.457,20.525,177544,0
2015-01-22,20.567,20.676,20.548,20.65,179855,0
2015-01-23,20.65,20.835,20.635,20.804,184081,0
2015-01-26,20.843,20.878,20.812,20.871,190013,0
2015-01-27,20.843,20.971,20.835,20.945,149043,0
2015-01-28,20.971,21.03,20.878,20.945,237873,0
2015-01-29,20.953,20.971,20.804,20.819,250407,0
2015-01-30,20.819,20.878,20.694,20.694,127592,0
2015-02-02,20.701,20.768,20.676,20.735,228840,0
2015-02-03,20.804,20.853,20.431,20.794,196484,0
2015-02-04,20.828,20.878,20.785,20.871,123537,0
2015-02-05,20.878,20.945,20.828,20.93,198668,0
2015-02-06,20.93,20.93,20.843,20.871,150350,0
2015-02-09,20.819,20.871,20.76,20.835,158413,0
2015-02-10,20.843,20.912,20.785,20.902,163663,0
2015-02-11,20.953,20.953,20.863,20.894,138355,0
2015-02-12,20.93,20.938,20.863,20.871,127603,0
2015-02-13,20.871,20.945,20.853,20.945,102225,0
2015-02-17,20.971,20.98,20.894,20.894,118941,0
2015-02-18,20.887,20.887,20.685,20.843,161082,0
2015-02-19,20.804,20.912,20.744,20.887,109994,0
2015-02-20,20.887,20.93,20.835,20.894,127446,0
2015-02-23,20.953,21.03,20.912,21.013,220864,0
2015-02-24,21.02,21.089,20.971,21.081,465517,0
2015-02-25,21.1,21.126,21.022,21.126,138642,0
2015-02-26,21.58,21.58,21.083,21.118,165546,0
2015-02-27,21.151,21.204,21.083,21.083,200958,0
2015-03-02,21.151,21.151,21.083,21.1,175487,0
2015-03-03,21.144,21.169,21.092,21.151,169770,0
2015-03-04,21.211,21.271,21.178,21.238,104546,0
2015-03-05,21.271,21.375,21.255,21.339,106878,0
2015-03-06,21.271,21.271,21.126,21.144,145268,0
2015-03-09,21.186,21.186,21.022,21.126,157986,0
2015-03-10,21.178,21.247,21.144,21.238,156934,0
2015-03-11,21.255,21.339,21.186,21.195,153435,0
2015-03-12,21.238,21.255,21.11,21.178,105013,0
2015-03-13,21.11,21.169,21.11,21.16,88677,0
2015-03-16,21.195,21.247,21.169,21.178,93229,0
2015-03-17,21.211,21.22,21.135,21.204,116796,0
2015-03-18,21.169,21.384,21.169,21.324,98246,0
2015-03-19,21.339,21.408,21.28,21.393,205240,0
2015-03-20,21.408,21.46,21.367,21.408,391578,0
2015-03-23,21.408,21.487,21.408,21.453,307101,0
2015-03-24,21.478,21.478,21.384,21.434,186221,0
2015-03-25,21.443,21.46,21.399,21.453,72108,0
2015-03-26,21.453,21.453,21.384,21.453,90194,0
2015-03-27,21.453,21.468,21.427,21.468,99410,0
2015-03-30,21.443,21.46,21.393,21.399,132198,0
2015-03-31,21.399,21.468,21.399,21.427,195091,0
2015-04-01,21.46,21.468,21.434,21.443,68025,0
2015-04-02,21.46,21.495,21.434,21.487,102913,0
2015-04-06,21.478,21.495,21.453,21.453,97428,0
2015-04-07,21.487,21.52,21.46,21.52,163588,0
2015-04-08,21.52,21.546,21.503,21.546,125431,0
2015-04-09,21.546,21.546,21.495,21.546,106301,0
2015-04-10,21.538,21.538,21.468,21.487,138032,0
2015-04-13,21.503,21.546,21.468,21.546,129280,0
2015-04-14,21.538,21.555,21.495,21.555,109213,0
2015-04-15,21.589,21.623,21.555,21.623,104635,0
2015-04-16,21.623,21.674,21.571,21.665,98145,0
2015-04-17,21.665,21.691,21.563,21.571,62307,0
2015-04-20,21.563,21.674,21.563,21.641,122605,0
2015-04-21,21.641,21.681,21.631,21.665,88380,0
2015-04-22,21.701,21.734,21.631,21.681,102100,0
2015-04-23,21.681,21.811,21.681,21.742,87626,0
2015-04-24,21.726,21.795,21.665,21.674,98713,0
2015-04-27,21.691,21.726,21.659,21.674,86926,0
2015-04-28,21.734,21.734,21.665,21.681,85059,0
2015-04-29,21.665,21.734,21.614,21.665,86344,0
2015-04-30,21.674,21.718,21.606,21.659,65808,0
2015-05-01,21.623,21.674,21.538,21.563,76075,0
2015-05-04,21.641,21.65,21.512,21.571,93695,0
2015-05-05,21.571,21.623,21.478,21.495,90895,0
2015-05-06,21.563,21.563,21.264,21.332,127380,0
2015-05-07,21.348,21.487,21.332,21.399,137229,0
2015-05-08,21.443,21.623,21.443,21.589,63941,0
2015-05-11,21.571,21.571,21.324,21.332,90076,0
2015-05-12,21.298,21.503,21.229,21.399,165540,0
2015-05-13,21.443,21.538,21.427,21.538,106878,0
2015-05-14,21.598,21.659,21.529,21.529,105244,0
2015-05-15,21.52,21.598,21.52,21.589,88947,0
2015-05-18,21.555,21.674,21.538,21.623,192799,0
2015-05-19,21.598,21.598,21.52,21.546,87858,0
2015-05-20,21.606,21.674,21.571,21.631,98713,0
2015-05-21,21.665,21.726,21.65,21.701,83075,0
2015-05-22,21.701,21.77,21.659,21.71,113296,0
2015-05-26,21.742,21.786,21.631,21.701,105855,0
2015-05-27,21.755,21.895,21.713,21.85,92852,0
2015-05-28,21.834,21.85,21.755,21.843,165763,0
2015-05-29,21.867,21.904,21.797,21.797,115145,0
2015-06-01,21.859,21.877,21.789,21.789,101700,0
2015-06-02,21.789,21.834,21.721,21.782,96072,0
2015-06-03,21.806,21.806,21.713,21.737,142841,0
2015-06-04,21.782,21.789,21.721,21.737,147091,0
2015-06-05,21.652,21.755,21.633,21.703,135601,0
2015-06-08,21.713,21.713,21.599,21.642,83084,0
2015-06-09,21.615,21.652,21.546,21.563,78120,0
2015-06-10,21.529,21.555,21.511,21.529,91974,0
2015-06-11,21.555,21.667,21.529,21.529,145441,0
2015-06-12,21.563,21.563,21.538,21.563,57457,0
2015-06-15,21.606,21.606,21.52,21.538,78946,0
2015-06-16,21.572,21.615,21.546,21.563,78143,0
2015-06-17,21.642,21.667,21.52,21.563,86646,0
2015-06-18,21.624,21.624,21.494,21.494,87107,0
2015-06-19,21.599,21.615,21.511,21.563,53092,0
2015-06-22,21.555,21.606,21.538,21.538,48265,0
2015-06-23,21.546,21.581,21.529,21.529,50189,0
2015-06-24,21.572,21.59,21.529,21.563,61824,0
2015-06-25,21.555,21.59,21.494,21.563,111009,0
2015-06-26,21.511,21.599,21.467,21.563,92852,0
2015-06-29,21.52,21.624,21.502,21.563,62514,0
2015-06-30,21.59,21.694,21.581,21.667,65858,0
2015-07-01,21.684,21.789,21.642,21.773,37577,0
2015-07-02,21.797,21.877,21.789,21.826,41714,0
2015-07-06,21.797,21.816,21.703,21.797,70444,0
2015-07-07,21.764,21.843,21.684,21.764,69410,0
2015-07-08,21.764,21.789,21.642,21.713,88140,0
2015-07-09,21.694,21.745,21.642,21.676,60447,0
2015-07-10,21.694,21.797,21.684,21.773,64355,0
2015-07-13,21.782,21.834,21.676,21.694,75730,0
2015-07-14,21.694,21.797,21.694,21.773,92123,0
2015-07-15,21.789,21.877,21.755,21.834,51852,0
2015-07-16,21.859,22.032,21.859,21.929,40566,0
2015-07-17,21.947,21.964,21.859,21.938,25972,0
2015-07-20,21.956,21.971,21.911,21.929,32291,0
2015-07-21,21.938,22.016,21.904,21.981,65158,0
2015-07-22,21.999,21.999,21.843,21.85,126293,0
2015-07-23,21.911,21.911,21.806,21.895,67570,0
2015-07-24,21.911,21.92,21.764,21.859,73891,0
2015-07-27,21.859,21.911,21.764,21.843,83428,0
2015-07-28,21.859,21.938,21.843,21.929,69985,0
2015-07-29,21.929,21.929,21.806,21.85,105493,0
2015-07-30,21.895,21.895,21.703,21.737,103425,0
2015-07-31,21.797,21.886,21.755,21.886,50218,0
2015-08-03,21.85,21.877,21.797,21.834,17992,0
2015-08-04,21.843,21.85,21.797,21.85,36084,0
2015-08-05,21.816,21.877,21.806,21.85,45162,0
2015-08-06,21.843,21.895,21.789,21.877,44029,0
2015-08-07,21.911,21.92,21.85,21.904,26777,0
2015-08-10,21.843,21.911,21.826,21.895,53779,0
2015-08-11,21.877,21.895,21.789,21.859,64831,0
2015-08-12,21.859,21.877,21.737,21.755,75155,0
2015-08-13,21.806,21.806,21.737,21.764,72283,0
2015-08-14,21.797,21.826,21.737,21.789,69523,0
2015-08-17,21.826,21.826,21.755,21.789,47921,0
2015-08-18,21.773,21.859,21.721,21.764,113652,0
2015-08-19,21.728,21.826,21.703,21.755,78488,0
2015-08-20,21.728,21.789,21.728,21.737,64466,0
2015-08-21,21.737,21.764,21.66,21.66,76648,0
2015-08-24,21.467,21.633,20.649,21.372,101777,0
2015-08-25,21.66,21.755,21.494,21.703,75845,0
2015-08-26,21.684,21.713,21.398,21.676,77682,0
2015-08-27,21.84,21.935,21.759,21.935,70944,0
2015-08-28,21.821,21.927,21.794,21.864,44807,0
2015-08-31,21.864,22.024,21.83,22.015,86675,0
2015-09-01,21.873,21.954,21.731,21.917,93801,0
2015-09-02,21.901,21.917,21.811,21.883,58272,0
2015-09-03,21.935,21.979,21.892,21.935,71284,0
2015-09-04,21.901,21.935,21.847,21.927,59065,0
2015-09-08,21.945,21.989,21.883,21.954,45827,0
2015-09-09,21.954,22.024,21.901,21.997,90519,0
2015-09-10,22.024,22.024,21.529,21.573,589896,0
2015-09-11,21.573,21.573,21.247,21.466,438794,0
2015-09-14,21.476,21.476,21.342,21.352,234673,0
2015-09-15,21.37,21.404,21.327,21.334,445471,0
2015-09-16,21.388,21.388,21.309,21.334,256284,0
2015-09-17,21.342,21.388,21.309,21.317,242030,0
2015-09-18,21.3,21.432,21.29,21.362,112471,0
2015-09-21,21.388,21.45,21.327,21.396,87465,0
2015-09-22,21.404,21.52,21.37,21.494,121408,0
2015-09-23,21.511,21.564,21.466,21.485,145625,0
2015-09-24,21.494,21.511,21.414,21.476,91345,0
2015-09-25,21.502,21.52,21.45,21.485,60196,0
2015-09-28,21.511,21.511,21.3,21.424,156085,0
2015-09-29,21.441,21.441,21.342,21.362,136458,0
2015-09-30,21.37,21.396,21.21,21.21,130914,0
2015-10-01,21.247,21.247,21.157,21.193,73774,0
2015-10-02,21.157,21.228,21.043,21.14,66081,0
2015-10-05,21.238,21.334,21.167,21.3,71805,0
2015-10-06,21.3,21.379,21.247,21.362,82372,0
2015-10-07,21.342,21.379,21.309,21.334,66419,0
2015-10-08,21.352,21.441,21.3,21.388,46957,0
2015-10-09,21.414,21.547,21.414,21.502,39715,0
2015-10-12,21.547,21.564,21.52,21.564,43192,0
2015-10-13,21.564,21.653,21.538,21.653,68910,0
2015-10-14,21.6,21.644,21.564,21.582,50013,0
2015-10-15,21.573,21.663,21.52,21.564,292494,0
2015-10-16,21.608,21.608,21.476,21.556,195523,0
2015-10-19,21.608,21.608,21.529,21.564,141550,0
2015-10-20,21.644,21.644,21.573,21.608,205540,0
2015-10-21,21.591,21.653,21.573,21.591,181493,0
2015-10-22,21.653,21.963,21.617,21.963,127293,0
2015-10-23,21.979,21.989,21.935,21.969,92896,0
2015-10-26,21.989,22.051,21.963,22.041,85204,0
2015-10-27,21.935,22.094,21.935,22.015,461989,0
2015-10-28,22.024,22.024,21.979,21.989,100929,0
2015-10-29,21.979,22.007,21.917,21.963,119825,0
2015-10-30,21.917,22.094,21.917,21.989,142795,0
2015-11-02,21.997,22.031,21.954,22.007,167579,0
2015-11-03,22.051,22.051,21.979,22.024,206386,0
2015-11-04,22.007,22.059,21.989,22.059,123242,0
2015-11-05,22.051,22.139,22.024,22.094,126163,0
2015-11-06,22.077,22.103,21.935,22.007,154450,0
2015-11-09,21.883,21.997,21.873,21.935,278271,0
2015-11-10,21.935,21.997,21.786,21.84,183981,0
2015-11-11,21.83,21.908,21.74,21.778,173120,0
2015-11-12,21.74,21.759,21.663,21.697,148452,0
2015-11-13,21.83,21.83,21.663,21.731,159087,0
2015-11-16,21.725,21.794,21.697,21.768,102062,0
2015-11-17,21.731,21.855,21.706,21.786,134308,0
2015-11-18,21.794,21.979,21.794,21.901,109529,0
2015-11-19,21.969,21.979,21.855,21.901,117788,0
2015-11-20,21.979,21.979,21.83,21.855,93349,0
2015-11-23,21.935,21.945,21.864,21.892,97875,0
2015-11-24,21.927,22.031,21.873,21.917,165538,0
2015-11-25,22.046,22.074,21.92,22.028,109510,0
2015-11-27,22.082,22.136,22.036,22.136,33867,0
2015-11-30,22.172,22.198,22.082,22.082,134240,0
2015-12-01,22.082,22.191,22.082,22.153,125182,0
2015-12-02,22.153,22.216,22.136,22.181,103264,0
2015-12-03,22.181,22.181,22.082,22.099,107274,0
2015-12-04,22.082,22.153,22.082,22.109,76645,0
2015-12-07,22.127,22.136,22.028,22.036,64614,0
2015-12-08,22.055,22.082,22.028,22.064,64724,0
2015-12-09,22.036,22.136,22.036,22.099,113520,0
2015-12-10,22.127,22.127,22.046,22.055,84555,0
2015-12-11,22.02,22.082,21.957,21.983,57151,0
2015-12-14,22.028,22.028,21.517,21.534,112262,0
2015-12-15,21.768,21.768,21.392,21.435,108284,0
2015-12-16,21.435,21.642,21.435,21.598,140146,0
2015-12-17,21.678,21.749,21.615,21.642,129787,0
2015-12-18,21.686,21.705,21.498,21.498,136359,0
2015-12-21,21.624,21.652,21.526,21.598,92910,0
2015-12-22,21.705,21.705,21.552,21.579,129706,0
2015-12-23,21.598,21.661,21.589,21.606,76757,0
2015-12-24,21.633,21.783,21.607,21.731,38026,0
2015-12-28,21.724,21.938,21.696,21.875,67892,0
2015-12-29,21.948,22.09,21.873,22.055,83244,0
2015-12-30,22.02,22.26,22.02,22.244,71146,0
2015-12-31,22.235,22.332,22.191,22.298,70257,0
2016-01-04,22.216,22.424,22.001,22.379,131724,0
2016-01-05,22.424,22.504,22.361,22.424,91831,0
2016-01-06,22.351,22.395,22.216,22.298,84339,0
2016-01-07,22.216,22.332,22.172,22.298,95027,0
2016-01-08,22.387,22.387,22.254,22.26,90913,0
2016-01-11,22.351,22.351,22.172,22.207,79721,0
2016-01-12,22.198,22.279,21.848,21.848,159702,0
2016-01-13,21.894,22.144,21.715,21.715,237214,0
2016-01-14,21.715,22.116,21.686,22.046,160329,0
2016-01-15,21.904,21.956,21.633,21.696,111294,0
2016-01-19,21.857,22.342,21.74,22.342,103159,0
2016-01-20,21.724,21.724,20.872,21.399,226394,0
2016-01-21,21.517,21.822,21.382,21.731,124162,0
2016-01-22,21.822,22.02,21.769,22.001,73435,0
2016-01-25,21.992,21.992,21.382,21.517,225684,0
2016-01-26,21.552,21.661,21.454,21.517,184983,0
2016-01-27,21.544,21.778,21.534,21.724,121049,0
2016-01-28,21.812,21.812,21.668,21.812,83773,0
2016-01-29,21.812,22.244,21.812,22.216,104197,0
2016-02-01,22.046,22.177,21.992,22.055,86064,0
2016-02-02,22.036,22.082,21.929,21.966,120909,0
2016-02-03,22.046,22.118,21.92,22.118,121863,0
2016-02-04,22.099,22.136,22.001,22.136,103675,0
2016-02-05,22.118,22.216,22.001,22.162,95864,0
2016-02-08,22.036,22.036,21.74,21.786,73329,0
2016-02-09,21.705,21.851,21.471,21.759,50148,0
2016-02-10,21.841,21.983,21.749,21.904,62843,0
2016-02-11,21.724,21.848,21.122,21.517,84158,0
2016-02-12,21.724,21.929,21.628,21.786,45217,0
2016-02-16,21.938,21.983,21.617,21.705,132848,0
2016-02-17,21.731,21.948,21.731,21.948,66184,0
2016-02-18,21.948,22.036,21.911,21.938,118697,0
2016-02-19,21.911,21.929,21.731,21.848,138483,0
2016-02-22,22.001,22.02,21.841,21.92,73790,0
2016-02-23,21.92,21.938,21.857,21.911,63169,0
2016-02-24,21.749,21.938,21.661,21.929,105298,0
2016-02-25,21.931,22.023,21.887,21.968,114335,0
2016-02-26,22.124,22.124,21.987,22.105,74069,0
2016-02-29,22.115,22.15,22.041,22.051,126049,0
2016-03-01,22.078,22.252,22.046,22.223,105904,0
2016-03-02,22.115,22.205,21.977,22.095,94614,0
2016-03-03,22.133,22.141,22.041,22.069,59769,0
2016-03-04,22.041,22.197,22.041,22.178,69654,0
2016-03-07,22.141,22.216,22.059,22.169,64285,0
2016-03-08,22.095,22.223,22.095,22.124,101878,0
2016-03-09,22.159,22.278,22.141,22.223,74423,0
2016-03-10,22.169,22.297,22.169,22.169,91563,0
2016-03-11,22.188,22.306,22.169,22.297,73779,0
2016-03-14,22.297,22.316,22.223,22.306,65290,0
2016-03-15,22.188,22.306,22.078,22.124,98917,0
2016-03-16,22.124,22.188,21.887,21.96,246205,0
2016-03-17,21.95,22.013,21.896,21.913,116498,0
2016-03-18,21.96,21.977,21.778,21.931,151421,0
2016-03-21,21.931,21.931,21.823,21.913,90033,0
2016-03-22,21.867,21.987,21.867,21.941,87914,0
2016-03-23,21.941,21.995,21.842,21.849,142866,0
2016-03-24,21.74,21.905,21.685,21.896,103283,0
2016-03-28,21.923,22.014,21.913,21.923,92725,0
2016-03-29,21.931,22.115,21.931,22.115,120935,0
2016-03-30,22.078,22.205,22.005,22.205,134879,0
2016-03-31,22.159,22.306,22.159,22.306,125375,0
2016-04-01,22.159,22.396,22.159,22.233,116134,0
2016-04-04,22.306,22.306,21.887,21.968,98050,0
2016-04-05,21.849,22.05,21.843,21.96,89094,0
2016-04-06,21.995,22.115,21.977,22.031,45484,0
2016-04-07,21.931,22.031,21.923,21.987,65507,0
2016-04-08,22.115,22.204,22.031,22.069,106365,0
2016-04-11,22.115,22.242,22.115,22.233,42869,0
2016-04-12,22.124,22.205,22.115,22.159,133643,0
2016-04-13,22.223,22.242,22.141,22.178,99720,0
2016-04-14,22.178,22.252,22.15,22.233,160344,0
2016-04-15,22.205,22.205,22.087,22.133,203876,0
2016-04-18,22.205,22.205,22.105,22.105,115124,0
2016-04-19,22.133,22.188,22.124,22.141,102100,0
2016-04-20,22.159,22.188,22.087,22.141,153568,0
2016-04-21,22.197,22.197,22.133,22.15,125314,0
2016-04-22,22.159,22.323,22.141,22.323,109967,0
2016-04-25,22.233,22.297,22.224,22.252,110267,0
2016-04-26,22.287,22.342,22.243,22.316,141614,0
2016-04-27,22.323,22.388,22.312,22.38,171605,0
2016-04-28,22.342,22.415,22.316,22.37,162531,0
2016-04-29,22.415,22.415,22.332,22.332,135667,0
2016-05-02,22.415,22.643,22.351,22.57,93437,0
2016-05-03,22.507,22.697,22.479,22.689,80253,0
2016-05-04,22.671,22.789,22.625,22.789,101042,0
2016-05-05,22.761,22.771,22.695,22.717,117899,0
2016-05-06,22.717,22.835,22.679,22.835,119522,0
2016-05-09,22.761,22.853,22.761,22.853,86814,0
2016-05-10,22.817,22.909,22.807,22.825,117812,0
2016-05-11,22.835,22.889,22.807,22.889,80966,0
2016-05-12,22.825,22.899,22.825,22.879,96863,0
2016-05-13,22.825,22.917,22.825,22.909,72440,0
2016-05-16,22.909,22.973,22.871,22.973,55737,0
2016-05-17,22.917,23.071,22.899,23.062,72888,0
2016-05-18,23.045,23.071,22.925,22.993,59910,0
2016-05-19,22.943,22.981,22.871,22.925,68013,0
2016-05-20,22.917,23.017,22.899,23.017,41767,0
2016-05-23,22.953,23.145,22.953,23.081,74622,0
2016-05-24,23.126,23.154,23.053,23.135,82443,0
2016-05-25,23.1,23.199,23.1,23.199,87910,0
2016-05-26,23.221,23.331,23.183,23.322,155148,0
2016-05-27,23.312,23.322,23.239,23.286,75255,0
2016-05-31,23.202,23.248,23.072,23.202,104659,0
2016-06-01,23.192,23.192,23.082,23.156,93923,0
2016-06-02,23.109,23.267,23.109,23.212,99788,0
2016-06-03,23.221,23.304,23.183,23.304,69875,0
2016-06-06,23.231,23.369,23.175,23.231,61318,0
2016-06-07,23.267,23.286,23.147,23.192,96230,0
2016-06-08,23.239,23.322,23.192,23.322,81604,0
2016-06-09,23.312,23.331,23.202,23.248,60397,0
2016-06-10,23.212,23.257,23.174,23.202,58759,0
2016-06-13,23.212,23.267,23.202,23.202,37530,0
2016-06-14,23.231,23.286,23.212,23.276,77880,0
2016-06-15,23.304,23.378,23.276,23.304,65849,0
2016-06-16,23.351,23.351,23.257,23.296,54767,0
2016-06-17,23.257,23.443,23.257,23.406,54174,0
2016-06-20,23.359,23.516,23.359,23.455,77109,0
2016-06-21,23.434,23.508,23.424,23.498,45643,0
2016-06-22,23.498,23.554,23.489,23.536,49856,0
2016-06-23,23.554,23.554,23.461,23.516,52111,0
2016-06-24,23.257,23.416,23.192,23.212,68583,0
2016-06-27,23.296,23.387,23.239,23.369,52873,0
2016-06-28,23.396,23.516,23.341,23.516,61209,0
2016-06-29,23.451,23.591,23.434,23.537,80174,0
2016-06-30,23.526,23.61,23.485,23.61,41625,0
2016-07-01,23.61,23.702,23.516,23.554,56396,0
2016-07-05,23.481,23.683,23.443,23.481,63139,0
2016-07-06,23.545,23.627,23.514,23.603,33525,0
2016-07-07,23.572,23.683,23.572,23.683,49923,0
2016-07-08,23.61,23.692,23.591,23.637,48622,0
2016-07-11,23.619,23.702,23.619,23.692,47933,0
2016-07-12,23.666,23.767,23.666,23.73,61058,0
2016-07-13,23.721,23.73,23.637,23.656,50559,0
2016-07-14,23.702,23.73,23.526,23.627,81104,0
2016-07-15,23.563,23.666,23.481,23.581,89378,0
2016-07-18,23.61,23.637,23.536,23.591,37361,0
2016-07-19,23.572,23.675,23.572,23.663,129685,0
2016-07-20,23.637,23.656,23.489,23.627,104144,0
2016-07-21,23.683,23.73,23.591,23.692,76876,0
2016-07-22,23.619,23.666,23.508,23.656,82797,0
2016-07-25,23.675,23.747,23.656,23.747,53121,0
2016-07-26,23.702,23.925,23.702,23.851,91576,0
2016-07-27,23.841,23.925,23.822,23.925,53060,0
2016-07-28,23.868,23.916,23.841,23.887,93311,0
2016-07-29,23.841,23.916,23.822,23.822,83654,0
2016-08-01,23.841,23.887,23.757,23.887,38695,0
2016-08-02,23.786,23.868,23.747,23.812,54249,0
2016-08-03,23.795,23.86,23.767,23.86,59702,0
2016-08-04,23.804,23.925,23.804,23.887,58660,0
2016-08-05,23.86,24.017,23.86,24.017,45877,0
2016-08-08,23.906,24.044,23.868,23.942,73589,0
2016-08-09,23.906,24.027,23.906,24.013,54960,0
2016-08-10,24.017,24.037,23.932,24.037,33840,0
2016-08-11,24.037,24.037,23.424,23.455,562900,0
2016-08-12,23.498,23.526,23.424,23.461,184240,0
2016-08-15,23.481,23.601,23.451,23.563,130867,0
2016-08-16,23.536,23.637,23.536,23.637,94163,0
2016-08-17,23.627,23.683,23.619,23.675,98208,0
2016-08-18,23.675,23.73,23.666,23.702,86593,0
2016-08-19,23.702,23.702,23.619,23.683,124855,0
2016-08-22,23.656,23.747,23.545,23.683,81366,0
2016-08-23,23.757,23.832,23.711,23.822,89050,0
2016-08-24,23.832,23.841,23.702,23.747,100318,0
2016-08-25,23.747,23.776,23.61,23.683,79559,0
2016-08-26,23.683,23.747,23.637,23.747,106318,0
2016-08-29,23.845,23.902,23.845,23.855,95978,0
2016-08-30,23.911,23.929,23.845,23.845,91743,0
2016-08-31,23.948,24.004,23.872,23.872,105512,0
2016-09-01,23.882,24.07,23.882,24.07,62407,0
2016-09-02,24.09,24.126,23.948,24.126,101062,0
2016-09-06,24.126,24.174,23.902,24.043,120076,0
2016-09-07,24.06,24.108,23.968,24.043,76431,0
2016-09-08,24.08,24.09,23.977,23.986,58879,0
2016-09-09,24.034,24.034,23.799,23.799,48334,0
2016-09-12,23.826,23.994,23.75,23.95,85401,0
2016-09-13,23.948,23.977,23.779,23.977,53032,0
2016-09-14,23.845,23.968,23.826,23.958,71541,0
2016-09-15,23.902,23.994,23.902,23.968,62666,0
2016-09-16,23.977,23.977,23.789,23.789,58527,0
2016-09-19,23.921,23.968,23.779,23.902,81775,0
2016-09-20,23.902,24.034,23.864,23.958,62957,0
2016-09-21,23.938,24.126,23.938,24.043,81349,0
2016-09-22,24.136,24.146,24.043,24.07,61180,0
2016-09-23,24.108,24.222,24.07,24.08,40066,0
2016-09-26,24.07,24.156,23.977,24.063,56448,0
2016-09-27,24.004,24.099,23.986,24.004,69441,0
2016-09-28,24.024,24.108,23.994,24.034,70568,0
2016-09-29,24.024,24.052,23.836,23.855,110939,0
2016-09-30,23.864,24.024,23.816,23.921,73548,0
2016-10-03,23.921,24.014,23.921,23.986,25591,0
2016-10-04,23.948,24.014,23.921,23.921,37305,0
2016-10-05,23.892,24.004,23.864,23.958,88756,0
2016-10-06,23.892,23.977,23.875,23.977,26393,0
2016-10-07,23.929,23.958,23.881,23.929,31793,0
2016-10-10,23.938,23.977,23.876,23.948,29941,0
2016-10-11,23.882,23.929,23.779,23.826,49320,0
2016-10-12,23.779,23.826,23.742,23.742,53224,0
2016-10-13,23.75,23.826,23.62,23.816,53196,0
2016-10-14,23.826,24.004,23.826,24.004,48795,0
2016-10-17,23.911,23.968,23.799,23.826,40016,0
2016-10-18,23.882,23.968,23.855,23.882,31711,0
2016-10-19,23.911,24.1,23.872,24.052,42936,0
2016-10-20,23.994,24.117,23.994,24.117,33073,0
2016-10-21,24.108,24.174,24.008,24.06,35351,0
2016-10-24,24.07,24.189,24.06,24.136,52295,0
2016-10-25,24.1,24.192,24.1,24.136,49681,0
2016-10-26,24.136,24.174,24.08,24.126,29082,0
2016-10-27,24.136,24.248,24.06,24.126,185203,0
2016-10-28,24.108,24.126,23.994,24.06,73051,0
2016-10-31,24.014,24.034,23.733,23.733,209170,0
2016-11-01,23.713,23.713,23.525,23.525,62821,0
2016-11-02,23.554,23.611,23.3,23.507,102995,0
2016-11-03,23.498,23.638,23.403,23.581,47879,0
2016-11-04,23.515,23.77,23.515,23.742,70679,0
2016-11-07,23.789,23.789,23.545,23.581,33371,0
2016-11-08,23.657,23.733,23.602,23.733,41283,0
2016-11-09,23.581,23.658,23.318,23.432,57223,0
2016-11-10,23.449,23.469,22.586,22.632,161025,0
2016-11-11,22.463,22.972,22.331,22.661,80730,0
2016-11-14,22.529,22.531,21.796,22.031,139028,0
2016-11-15,22.116,23.055,22.069,22.67,95292,0
2016-11-16,22.652,23.084,22.652,22.726,103177,0
2016-11-17,22.642,22.736,22.454,22.52,67848,0
2016-11-18,22.558,22.686,22.437,22.473,63900,0
2016-11-21,22.416,22.708,22.416,22.595,40026,0
2016-11-22,22.679,22.84,22.614,22.801,45236,0
2016-11-23,22.698,22.799,22.604,22.718,62731,0
2016-11-25,22.745,22.85,22.679,22.755,21615,0
2016-11-28,22.844,22.911,22.452,22.461,76726,0
2016-11-29,22.443,22.719,22.376,22.557,69307,0
2016-11-30,22.604,22.653,22.327,22.327,88752,0
2016-12-01,22.118,22.284,21.688,21.965,108663,0
2016-12-02,21.965,22.259,21.927,22.022,82478,0
2016-12-05,22.175,22.222,21.965,21.965,60851,0
2016-12-06,22.022,22.089,21.802,21.802,70938,0
2016-12-07,21.965,22.044,21.65,21.688,108559,0
2016-12-08,21.678,21.802,21.631,21.726,70577,0
2016-12-09,21.611,21.702,21.477,21.601,55672,0
2016-12-12,21.583,21.707,21.45,21.668,108403,0
2016-12-13,21.678,21.812,21.467,21.698,138447,0
2016-12-14,21.668,21.76,21.4,21.487,99739,0
2016-12-15,21.393,21.487,21.144,21.152,86771,0
2016-12-16,21.125,21.467,21.001,21.268,131726,0
2016-12-19,21.286,21.542,21.239,21.316,78385,0
2016-12-20,21.249,21.343,21.152,21.239,105396,0
2016-12-21,21.296,21.688,21.267,21.592,129587,0
2016-12-22,21.621,21.907,21.396,21.764,109326,0
2016-12-23,21.812,21.927,21.641,21.641,52943,0
2016-12-27,21.554,21.583,21.334,21.363,110490,0
2016-12-28,21.41,21.802,21.393,21.745,68826,0
2016-12-29,21.755,21.892,21.601,21.783,63329,0
2016-12-30,21.707,21.965,21.583,21.668,53183,0
2017-01-03,21.688,21.898,21.688,21.85,41487,0
2017-01-04,21.85,22.662,21.85,22.662,42327,0
2017-01-05,22.662,22.872,22.49,22.815,75911,0
2017-01-06,22.844,22.914,22.515,22.824,66242,0
2017-01-09,22.824,22.978,22.728,22.929,46446,0
2017-01-10,22.852,23.035,22.824,22.968,51095,0
2017-01-11,22.929,23.044,22.767,23.035,33949,0
2017-01-12,23.044,23.235,23.035,23.226,80734,0
2017-01-13,23.235,23.235,22.986,23.159,48576,0
2017-01-17,23.129,23.206,23.02,23.111,64414,0
2017-01-18,23.005,23.129,23.005,23.072,41199,0
2017-01-19,23.005,23.015,22.748,22.919,53839,0
2017-01-20,22.824,22.968,22.728,22.919,77073,0
2017-01-23,22.881,23.149,22.835,23.111,69156,0
2017-01-24,23.111,23.302,23.035,23.302,85050,0
2017-01-25,23.169,23.293,23.111,23.253,63949,0
2017-01-26,23.226,23.35,23.184,23.33,50756,0
2017-01-27,23.397,23.397,23.235,23.387,31487,0
2017-01-30,23.369,23.484,23.294,23.474,43487,0
2017-01-31,23.426,23.464,23.407,23.464,44417,0
2017-02-01,23.359,23.484,23.302,23.35,48510,0
2017-02-02,23.397,23.493,23.34,23.417,82923,0
2017-02-03,23.454,23.619,23.436,23.484,44847,0
2017-02-06,23.502,23.598,23.444,23.502,42111,0
2017-02-07,23.493,23.578,23.426,23.569,69202,0
2017-02-08,23.569,23.636,23.502,23.626,84289,0
2017-02-09,23.626,23.626,23.56,23.617,51890,0
2017-02-10,23.608,23.636,23.569,23.578,38895,0
2017-02-13,23.636,23.703,23.636,23.665,57195,0
2017-02-14,23.665,23.675,23.429,23.626,72275,0
2017-02-15,23.617,23.655,23.436,23.436,162361,0
2017-02-16,23.541,23.626,23.444,23.626,57725,0
2017-02-17,23.617,23.617,23.523,23.531,22830,0
2017-02-21,23.521,23.645,23.521,23.645,55752,0
2017-02-22,23.645,23.675,23.56,23.645,52921,0
2017-02-23,23.636,23.732,23.608,23.703,60429,0
2017-02-24,23.725,23.822,23.618,23.725,86398,0
2017-02-27,23.793,23.802,23.744,23.744,54781,0
2017-02-28,23.725,23.793,23.676,23.793,61752,0
2017-03-01,23.706,23.744,23.554,23.686,53800,0
2017-03-02,23.667,23.754,23.57,23.599,47165,0
2017-03-03,23.647,23.684,23.521,23.638,57078,0
2017-03-06,23.57,23.646,23.492,23.628,39237,0
2017-03-07,23.667,23.714,23.596,23.692,50639,0
2017-03-08,23.473,23.575,23.327,23.473,51944,0
2017-03-09,23.385,23.385,23.007,23.114,97109,0
2017-03-10,23.085,23.201,23.037,23.075,53542,0
2017-03-13,23.075,23.163,23.055,23.133,43465,0
2017-03-14,22.997,23.172,22.997,23.163,55095,0
2017-03-15,23.163,23.589,23.114,23.531,45674,0
2017-03-16,23.492,23.764,23.424,23.715,50943,0
2017-03-17,23.638,23.782,23.638,23.725,42660,0
2017-03-20,23.706,23.812,23.686,23.744,26381,0
2017-03-21,23.754,23.812,23.628,23.793,62037,0
2017-03-22,23.793,23.861,23.676,23.793,48062,0
2017-03-23,23.764,23.9,23.764,23.822,65472,0
2017-03-24,23.783,23.89,23.744,23.744,30289,0
2017-03-27,23.735,23.938,23.686,23.812,46126,0
2017-03-28,23.783,23.977,23.774,23.938,72560,0
2017-03-29,23.87,23.977,23.87,23.968,34181,0
2017-03-30,23.958,24.036,23.919,24.036,54791,0
2017-03-31,24.045,24.054,23.958,24.054,39342,0
2017-04-03,24.084,24.258,23.959,24.239,77827,0
2017-04-04,24.21,24.239,24.122,24.19,51883,0
2017-04-05,24.2,24.23,24.132,24.19,114123,0
2017-04-06,24.132,24.248,24.113,24.248,57929,0
2017-04-07,24.18,24.239,24.152,24.239,49989,0
2017-04-10,24.248,24.288,24.199,24.258,34860,0
2017-04-11,24.258,24.278,24.21,24.278,45010,0
2017-04-12,24.21,24.288,24.171,24.268,53034,0
2017-04-13,24.239,24.248,24.214,24.248,34795,0
2017-04-17,24.248,24.326,24.23,24.278,44397,0
2017-04-18,24.258,24.326,23.802,23.996,206135,0
2017-04-19,23.909,24.026,23.909,24.006,93886,0
2017-04-20,24.006,24.045,23.968,24.036,50354,0
2017-04-21,24.036,24.122,24.016,24.104,63193,0
2017-04-24,24.122,24.23,24.036,24.036,57381,0
2017-04-25,24.094,24.112,24.036,24.064,48896,0
2017-04-26,24.064,24.122,24.006,24.045,85763,0
2017-04-27,24.026,24.113,23.987,24.094,56362,0
2017-04-28,24.113,24.113,24.016,24.074,49368,0
2017-05-01,24.084,24.132,24.064,24.094,56251,0
2017-05-02,24.142,24.171,24.026,24.171,40008,0
2017-05-03,24.152,24.152,24.113,24.132,36792,0
2017-05-04,24.142,24.16,24.016,24.054,63645,0
2017-05-05,24.006,24.084,23.987,24.054,43158,0
2017-05-08,24.104,24.239,24.054,24.22,32397,0
2017-05-09,24.171,24.19,24.104,24.132,40602,0
2017-05-10,24.152,24.21,24.152,24.2,33994,0
2017-05-11,24.104,24.104,24.064,24.104,56663,0
2017-05-12,24.104,24.19,24.084,24.132,106642,0
2017-05-15,24.132,24.19,24.132,24.18,67166,0
2017-05-16,24.18,24.21,24.104,24.142,49823,0
2017-05-17,24.074,24.17,24.054,24.064,77302,0
2017-05-18,23.958,24.064,23.948,24.045,117254,0
2017-05-19,24.054,24.152,24.025,24.132,47086,0
2017-05-22,24.094,24.18,24.054,24.142,46019,0
2017-05-23,24.18,24.239,24.142,24.239,34280,0
2017-05-24,24.162,24.298,24.113,24.132,44162,0
2017-05-25,24.23,24.23,24.152,24.2,36280,0
2017-05-26,24.203,24.341,24.203,24.262,22050,0
2017-05-30,24.282,24.331,24.134,24.183,47926,0
2017-05-31,24.262,24.262,24.085,24.095,85789,0
2017-06-01,24.144,24.361,24.134,24.361,64113,0
2017-06-02,24.39,24.43,24.37,24.4,58326,0
2017-06-05,24.4,24.439,24.38,24.43,67420,0
2017-06-06,24.43,24.489,24.39,24.489,62400,0
2017-06-07,24.479,24.489,24.43,24.469,53462,0
2017-06-08,24.439,24.489,24.4,24.489,49211,0
2017-06-09,24.459,24.567,24.449,24.548,43625,0
2017-06-12,24.528,24.587,24.508,24.518,40805,0
2017-06-13,24.518,24.587,24.439,24.449,46055,0
2017-06-14,24.479,24.577,24.449,24.548,62887,0
2017-06-15,24.518,24.607,24.499,24.597,35742,0
2017-06-16,24.597,24.617,24.302,24.311,76217,0
2017-06-19,24.351,24.39,24.233,24.311,40352,0
2017-06-20,24.37,24.518,24.311,24.469,87802,0
2017-06-21,24.42,24.518,24.42,24.469,54101,0
2017-06-22,24.459,24.538,24.43,24.528,60148,0
2017-06-23,24.479,24.528,24.4,24.528,35672,0
2017-06-26,24.538,24.617,24.533,24.617,35637,0
2017-06-27,24.607,24.627,24.581,24.607,33860,0
2017-06-28,24.577,24.705,24.508,24.577,35976,0
2017-06-29,24.617,24.643,24.528,24.558,37093,0
2017-06-30,24.567,24.666,24.538,24.607,40362,0
2017-07-03,24.607,24.646,24.573,24.608,10633,0
2017-07-05,24.656,24.686,24.577,24.607,52691,0
2017-07-06,24.558,24.676,24.518,24.598,40591,0
2017-07-07,24.587,24.705,24.578,24.636,47505,0
2017-07-10,24.627,24.684,24.607,24.627,48858,0
2017-07-11,24.656,24.676,24.607,24.676,57339,0
2017-07-12,24.676,24.676,24.614,24.646,40138,0
2017-07-13,24.627,24.676,24.607,24.617,46231,0
2017-07-14,24.636,24.715,24.617,24.713,47889,0
2017-07-17,24.715,24.744,24.656,24.666,44521,0
2017-07-18,24.682,24.705,24.636,24.636,50835,0
2017-07-19,24.666,24.755,24.666,24.725,60166,0
2017-07-20,24.745,24.774,24.705,24.715,47107,0
2017-07-21,24.755,24.794,24.725,24.764,49296,0
2017-07-24,24.774,24.774,24.715,24.735,32126,0
2017-07-25,24.755,24.774,24.686,24.735,35901,0
2017-07-26,24.735,24.764,24.689,24.735,23744,0
2017-07-27,24.715,24.755,24.715,24.745,26092,0
2017-07-28,24.745,24.814,24.725,24.755,41583,0
2017-07-31,24.755,24.873,24.753,24.804,45008,0
2017-08-01,24.804,24.873,24.794,24.814,39099,0
2017-08-02,24.843,24.863,24.794,24.794,27179,0
2017-08-03,24.863,24.902,24.784,24.89,85495,0
2017-08-04,24.893,24.902,24.843,24.893,24086,0
2017-08-07,24.902,24.902,24.794,24.863,34394,0
2017-08-08,24.863,24.902,24.804,24.863,80546,0
2017-08-09,24.863,24.893,24.853,24.873,28590,0
2017-08-10,24.882,24.883,24.725,24.843,88536,0
2017-08-11,24.863,24.991,24.794,24.991,42963,0
2017-08-14,24.961,24.961,24.873,24.893,19714,0
2017-08-15,24.942,24.966,24.883,24.922,24642,0
2017-08-16,24.942,24.971,24.922,24.971,20718,0
2017-08-17,24.961,24.961,24.902,24.942,32804,0
2017-08-18,24.854,24.961,24.854,24.952,23254,0
2017-08-21,24.961,24.971,24.902,24.952,24211,0
2017-08-22,24.971,25.05,24.971,25.04,64451,0
2017-08-23,25.021,25.03,24.932,24.971,33478,0
2017-08-24,24.981,25.001,24.922,24.942,29291,0
2017-08-25,25.001,25.04,24.957,25.04,30624,0
2017-08-28,25.04,25.07,24.932,25.06,60324,0
2017-08-29,25.04,25.1,24.99,25.02,57087,0
2017-08-30,25,25.15,25,25.14,58806,0
2017-08-31,25.105,25.15,25.1,25.14,40528,0
2017-09-01,25.14,25.23,25.14,25.22,38408,0
2017-09-05,25.22,25.22,25.07,25.16,31855,0
2017-09-06,25.18,25.19,25.1155,25.18,28471,0
2017-09-07,25.13,25.162,25.05,25.06,26277,0
2017-09-08,25.13,25.14,25.02,25.02,39029,0
2017-09-11,25.04,25.13,25.03,25.09,35004,0
2017-09-12,25.09,25.16,25.09,25.14,32504,0
2017-09-13,25.14,25.25,25.14,25.23,51254,0
2017-09-14,25.23,25.35,25.19,25.27,60538,0
2017-09-15,25.24,25.32,25.2295,25.31,60305,0
2017-09-18,25.28,25.31,25.26,25.31,43539,0
2017-09-19,25.26,25.323,25.26,25.28,38363,0
2017-09-20,25.25,25.33,25.25,25.33,57446,0
2017-09-21,25.28,25.3299,25.28,25.28,18272,0
2017-09-22,25.27,25.33,25.26,25.3,30571,0
2017-09-25,25.3,25.33,25.26,25.29,27392,0
2017-09-26,25.27,25.31,25.27,25.29,24092,0
2017-09-27,25.26,25.3,25.26,25.26,37394,0
2017-09-28,25.29,25.3,25.26,25.3,39181,0
2017-09-29,25.31,25.37,25.27,25.37,24846,0
2017-10-02,25.34,25.37,25.31,25.32,19737,0
2017-10-03,25.3,25.32,25.3,25.3,31925,0
2017-10-04,25.32,25.36,25.3,25.3,49509,0
2017-10-05,25.29,25.35,25.25,25.25,37537,0
2017-10-06,25.25,25.25,25.12,25.15,21075,0
2017-10-09,25.17,25.23,25.12,25.22,23627,0
2017-10-10,25.241,25.279,25.18,25.22,27649,0
2017-10-11,25.23,25.26,25.2,25.21,30276,0
2017-10-12,25.21,25.35,25.209,25.25,47146,0
2017-10-13,25.32,25.32,25.28,25.29,15047,0
2017-10-16,25.33,25.37,25.28,25.28,27482,0
2017-10-17,25.27,25.39,25.26,25.37,27969,0
2017-10-18,25.32,25.47,25.32,25.47,45432,0
2017-10-19,25.41,25.57,25.41,25.45,47680,0
2017-10-20,25.45,25.52,25.41,25.51,21265,0
2017-10-23,25.51,25.57,25.4527,25.53,61782,0
2017-10-24,25.4355,25.49,25.42,25.45,27406,0
2017-10-25,25.38,25.38,25.23,25.25,26790,0
2017-10-26,25.28,25.41,25.25,25.41,52929,0
2017-10-27,25.33,25.399,25.33,25.35,18513,0
2017-10-30,25.33,25.37,25.3169,25.36,20083,0
2017-10-31,25.32,25.4087,25.3,25.38,41413,0
2017-11-01,25.42,25.42,25.32,25.34,18721,0
2017-11-02,25.32,25.34,23.33,24.26,390460,0
2017-11-03,24.6,24.725,24.08,24.42,181098,0
2017-11-06,24.43,24.58,23.8,23.9736,224746,0
2017-11-07,23.9,24.25,23.44,23.72,150639,0
2017-11-08,23.54,23.59,22.12,22.36,262873,0
2017-11-09,21.95,22.4,20.65,22.13,327338,0
2017-11-10,22.13,22.73,21.85,22.55,188334,0
