Date,Open,High,Low,Close,Volume,OpenInt
2013-05-24,17.419,17.487,17.419,17.427,582771,0
2013-05-28,17.435,17.519,17.435,17.456,49142,0
2013-05-29,17.448,17.55,17.427,17.512,143787,0
2013-05-30,17.463,17.528,17.427,17.427,67262,0
2013-05-31,17.441,17.463,17.419,17.427,96998,0
2013-06-03,17.419,17.441,17.419,17.419,30304,0
2013-06-04,17.435,17.435,17.419,17.419,56567,0
2013-06-05,17.419,17.427,17.419,17.419,108264,0
2013-06-06,17.419,17.427,17.419,17.419,56669,0
2013-06-07,17.448,17.487,17.419,17.419,42730,0
2013-06-10,17.479,17.479,17.435,17.448,24185,0
2013-06-11,17.419,17.479,17.419,17.419,41047,0
2013-06-12,17.441,17.487,17.419,17.419,66313,0
2013-06-13,17.419,17.427,17.419,17.419,125141,0
2013-06-14,17.419,17.47,17.419,17.427,53776,0
2013-06-17,17.494,17.494,17.419,17.419,32651,0
2013-06-18,17.441,17.441,17.413,17.419,59001,0
2013-06-19,17.419,17.427,17.419,17.419,48660,0
2013-06-20,17.419,17.427,17.419,17.419,263223,0
2013-06-21,17.419,17.427,17.419,17.419,226050,0
2013-06-24,17.419,17.427,17.419,17.419,292689,0
2013-06-25,17.419,17.427,17.419,17.419,185238,0
2013-06-26,17.419,17.435,17.419,17.435,168401,0
2013-06-27,17.427,17.435,17.419,17.419,301302,0
2013-06-28,17.602,17.847,17.602,17.816,164066,0
2013-07-01,17.268,17.352,17.109,17.17,1198698,0
2013-07-02,17.07,17.17,17.07,17.116,517654,0
2013-07-03,17.086,17.086,17.007,17.007,120395,0
2013-07-05,16.945,16.984,16.802,16.874,57076,0
2013-07-08,16.842,16.92,16.746,16.759,68947,0
2013-07-09,16.457,16.746,16.449,16.588,266084,0
2013-07-10,16.543,16.641,16.468,16.573,70266,0
2013-07-11,16.656,16.862,16.573,16.634,44644,0
2013-07-12,16.665,16.732,16.461,16.508,53953,0
2013-07-15,16.508,16.613,16.158,16.221,157745,0
2013-07-16,16.145,16.192,15.895,15.895,74484,0
2013-07-17,15.879,15.879,15.488,15.519,231446,0
2013-07-18,15.543,15.649,15.45,15.534,146011,0
2013-07-19,15.495,15.568,15.316,15.4,150083,0
2013-07-22,15.378,15.574,15.188,15.574,115963,0
2013-07-23,15.589,15.653,15.385,15.556,46610,0
2013-07-24,15.471,15.697,15.424,15.58,118296,0
2013-07-25,15.686,15.84,15.568,15.762,115577,0
2013-07-26,15.754,15.79,15.488,15.589,91465,0
2013-07-29,15.649,15.692,15.45,15.574,52555,0
2013-07-30,15.589,15.774,15.502,15.692,80495,0
2013-07-31,15.713,15.831,15.45,15.495,92292,0
2013-08-01,15.502,15.597,14.931,14.962,166159,0
2013-08-02,15.071,15.649,15.022,15.597,155073,0
2013-08-05,15.439,15.626,15.439,15.526,43500,0
2013-08-06,15.439,15.697,15.084,15.267,87141,0
2013-08-07,15.092,15.299,14.978,15.071,61621,0
2013-08-08,15.063,15.063,14.64,14.648,210819,0
2013-08-09,14.598,15.12,14.521,15.092,115274,0
2013-08-12,15.077,15.245,14.876,15.048,93789,0
2013-08-13,15.282,15.282,14.909,15.107,98124,0
2013-08-14,15.274,15.274,14.735,15.092,86102,0
2013-08-15,15.015,15.043,14.598,14.889,109153,0
2013-08-16,14.556,14.801,14.336,14.626,177228,0
2013-08-19,14.394,15.015,14.394,14.598,123395,0
2013-08-20,14.383,14.845,14.357,14.556,151192,0
2013-08-21,14.826,14.826,14.303,14.669,143007,0
2013-08-22,14.654,14.848,14.325,14.737,178740,0
2013-08-23,14.521,15.026,14.521,14.99,162824,0
2013-08-26,14.911,14.958,14.446,14.621,307351,0
2013-08-27,14.649,14.766,14.506,14.621,92508,0
2013-08-28,14.632,14.766,14.394,14.752,91850,0
2013-08-29,14.543,14.789,14.537,14.605,134581,0
2013-08-30,14.835,15.072,14.591,15.064,89496,0
2013-09-03,14.954,14.954,14.669,14.795,46886,0
2013-09-04,14.737,14.839,14.605,14.626,91114,0
2013-09-05,14.605,14.669,14.494,14.513,68178,0
2013-09-06,14.513,14.551,14.382,14.437,62923,0
2013-09-09,14.521,14.598,14.325,14.362,94698,0
2013-09-10,14.387,14.521,14.169,14.278,125419,0
2013-09-11,14.253,14.446,14.161,14.341,133358,0
2013-09-12,14.303,14.454,14.048,14.14,171697,0
2013-09-13,14.14,14.296,14.016,14.184,136050,0
2013-09-16,14.387,14.431,14.14,14.14,117894,0
2013-09-17,14.14,14.355,14.104,14.199,147353,0
2013-09-18,14.236,14.556,14.161,14.501,201751,0
2013-09-19,14.506,14.656,14.332,14.43,151815,0
2013-09-20,14.576,14.576,14.227,14.362,161561,0
2013-09-23,14.424,14.656,14.294,14.643,188676,0
2013-09-24,14.537,14.754,14.461,14.754,129021,0
2013-09-25,14.806,14.806,14.679,14.772,77269,0
2013-09-26,14.716,14.962,14.716,14.74,116725,0
2013-09-27,14.828,14.915,14.679,14.915,204416,0
2013-09-30,14.995,15.205,14.622,15.205,487537,0
2013-10-01,15.072,15.221,14.951,15.142,142656,0
2013-10-02,15.212,15.212,14.754,15.064,105100,0
2013-10-03,15.149,15.149,14.822,14.962,52345,0
2013-10-04,15.192,15.192,14.97,14.97,44050,0
2013-10-07,15.109,15.242,14.722,14.768,55005,0
2013-10-08,14.822,14.822,14.627,14.716,71099,0
2013-10-09,14.716,14.888,14.615,14.74,70728,0
2013-10-10,14.798,15.029,14.544,14.557,110139,0
2013-10-11,14.622,14.786,14.506,14.73,75364,0
2013-10-14,14.633,14.93,14.609,14.772,54571,0
2013-10-15,14.605,14.859,14.605,14.746,157560,0
2013-10-16,14.76,14.778,14.468,14.53,98402,0
2013-10-17,14.552,14.835,14.474,14.711,141111,0
2013-10-18,14.679,14.866,14.656,14.746,187806,0
2013-10-21,14.74,14.76,14.609,14.754,93568,0
2013-10-22,14.901,14.901,14.685,14.813,180279,0
2013-10-23,14.813,14.978,14.758,14.841,96619,0
2013-10-24,14.797,15.037,14.797,14.874,102698,0
2013-10-25,14.901,15.024,14.901,14.956,68960,0
2013-10-28,15.065,15.065,14.778,14.865,87209,0
2013-10-29,14.938,15.024,14.835,14.951,131497,0
2013-10-30,14.956,15.079,14.881,15.024,108600,0
2013-10-31,15.194,15.194,14.874,14.938,95117,0
2013-11-01,14.995,15.058,14.835,14.887,40506,0
2013-11-04,14.895,14.945,14.771,14.827,61484,0
2013-11-05,14.79,14.835,14.603,14.676,114355,0
2013-11-06,14.659,14.716,14.613,14.676,95715,0
2013-11-07,14.719,14.753,14.64,14.685,71290,0
2013-11-08,14.659,14.708,14.37,14.441,208771,0
2013-11-11,14.483,14.548,14.432,14.464,56914,0
2013-11-12,14.478,14.526,14.204,14.303,139195,0
2013-11-13,14.342,14.483,14.272,14.472,137426,0
2013-11-14,14.483,14.654,14.449,14.553,207615,0
2013-11-15,14.491,14.607,14.491,14.553,93416,0
2013-11-18,14.54,14.64,14.54,14.581,120430,0
2013-11-19,14.523,14.624,14.454,14.469,139518,0
2013-11-20,14.367,14.56,14.274,14.321,246087,0
2013-11-21,14.382,14.43,14.282,14.308,185572,0
2013-11-22,14.353,14.469,14.245,14.406,314315,0
2013-11-25,14.308,14.531,14.25,14.507,277666,0
2013-11-26,14.469,14.56,14.367,14.406,220874,0
2013-11-27,14.375,14.523,14.339,14.386,195373,0
2013-11-29,14.531,14.531,14.353,14.4,71956,0
2013-12-02,14.4,14.495,14.33,14.469,317616,0
2013-12-03,14.392,14.437,14.282,14.367,202305,0
2013-12-04,14.406,14.406,14.238,14.274,240473,0
2013-12-05,14.274,14.321,14.161,14.245,395121,0
2013-12-06,14.3,14.386,14.282,14.353,156907,0
2013-12-09,14.316,14.4,14.308,14.375,230207,0
2013-12-10,14.361,14.424,14.292,14.392,323386,0
2013-12-11,14.469,14.469,14.367,14.406,219708,0
2013-12-12,14.375,14.475,14.375,14.4,291074,0
2013-12-13,14.382,14.446,14.339,14.43,243912,0
2013-12-16,14.475,14.767,14.461,14.667,397013,0
2013-12-17,14.586,14.784,14.586,14.693,231286,0
2013-12-18,14.658,14.835,14.619,14.758,334883,0
2013-12-19,14.716,15.048,14.659,14.816,314589,0
2013-12-20,14.807,14.96,14.745,14.798,334753,0
2013-12-23,14.904,14.955,14.854,14.934,251952,0
2013-12-24,14.941,15.043,14.869,14.927,151717,0
2013-12-26,14.96,14.984,14.76,14.898,282263,0
2013-12-27,14.941,14.941,14.816,14.869,289665,0
2013-12-30,14.877,14.976,14.624,14.702,352761,0
2013-12-31,14.685,15.015,14.568,15.015,822666,0
2014-01-02,14.993,15.161,14.918,15.136,159809,0
2014-01-03,15.188,15.188,15.064,15.161,103873,0
2014-01-06,15.168,15.264,15.036,15.136,156011,0
2014-01-07,15.176,15.176,15.079,15.131,101922,0
2014-01-08,15.188,15.188,15.064,15.124,110134,0
2014-01-09,15.161,15.188,15.095,15.168,103206,0
2014-01-10,15.217,15.302,15.176,15.285,133595,0
2014-01-13,15.307,15.333,15.241,15.285,116865,0
2014-01-14,15.226,15.314,15.217,15.277,70498,0
2014-01-15,15.233,15.321,15.226,15.314,92885,0
2014-01-16,15.355,15.355,15.295,15.321,114106,0
2014-01-17,15.328,15.355,15.321,15.341,83474,0
2014-01-21,15.379,15.441,15.379,15.441,131121,0
2014-01-22,15.476,15.565,15.434,15.469,130105,0
2014-01-23,15.476,15.544,15.41,15.426,144318,0
2014-01-24,15.494,15.549,15.253,15.306,333334,0
2014-01-27,15.347,15.385,15.194,15.224,113059,0
2014-01-28,15.283,15.347,15.253,15.313,92232,0
2014-01-29,15.341,15.341,15.166,15.27,138590,0
2014-01-30,15.293,15.385,15.241,15.347,88637,0
2014-01-31,15.333,15.417,15.283,15.37,76841,0
2014-02-03,15.394,15.426,15.333,15.41,112783,0
2014-02-04,15.394,15.476,15.394,15.446,70668,0
2014-02-05,15.476,15.476,15.401,15.41,77959,0
2014-02-06,15.46,15.557,15.41,15.519,108239,0
2014-02-07,15.549,15.686,15.549,15.686,118194,0
2014-02-10,15.673,15.772,15.647,15.772,89512,0
2014-02-11,15.708,15.78,15.692,15.78,80334,0
2014-02-12,15.799,15.832,15.749,15.78,89025,0
2014-02-13,15.825,15.825,15.772,15.787,97020,0
2014-02-14,15.873,15.923,15.815,15.898,99778,0
2014-02-18,15.906,15.932,15.854,15.873,168016,0
2014-02-19,15.962,15.962,15.846,15.881,108092,0
2014-02-20,15.846,15.916,15.814,15.841,72350,0
2014-02-21,15.946,15.97,15.906,15.953,117880,0
2014-02-24,16.082,16.082,15.999,16.014,148346,0
2014-02-25,16.064,16.118,16.03,16.088,184174,0
2014-02-26,16.141,16.147,16.057,16.118,122275,0
2014-02-27,16.17,16.239,16.135,16.222,130017,0
2014-02-28,16.336,16.336,16.175,16.264,104248,0
2014-03-03,16.239,16.272,16.222,16.246,82583,0
2014-03-04,16.349,16.356,16.264,16.327,108825,0
2014-03-05,16.455,16.496,16.279,16.336,79379,0
2014-03-06,16.439,16.439,16.294,16.356,87197,0
2014-03-07,16.396,16.404,16.135,16.163,160609,0
2014-03-10,16.162,16.257,16.147,16.162,71309,0
2014-03-11,16.222,16.246,16.103,16.135,100757,0
2014-03-12,16.222,16.271,16.147,16.182,53259,0
2014-03-13,16.311,16.311,16.182,16.239,73031,0
2014-03-14,16.239,16.279,16.2,16.2,77248,0
2014-03-17,16.214,16.271,16.191,16.207,66172,0
2014-03-18,16.303,16.303,16.182,16.279,80513,0
2014-03-19,16.257,16.321,16.222,16.231,115937,0
2014-03-20,16.222,16.322,16.222,16.312,111137,0
2014-03-21,16.398,16.398,16.246,16.295,84350,0
2014-03-24,16.343,16.372,16.222,16.246,66178,0
2014-03-25,16.246,16.295,16.222,16.231,67333,0
2014-03-26,16.328,16.328,16.222,16.272,65515,0
2014-03-27,16.264,16.264,16.206,16.214,46837,0
2014-03-28,16.303,16.322,16.214,16.246,95341,0
2014-03-31,16.312,16.312,16.214,16.246,74238,0
2014-04-01,16.312,16.322,16.251,16.272,76885,0
2014-04-02,16.322,16.343,16.272,16.328,53654,0
2014-04-03,16.398,16.398,16.312,16.328,119154,0
2014-04-04,16.39,16.406,16.356,16.356,54919,0
2014-04-07,16.385,16.385,16.337,16.364,97891,0
2014-04-08,16.379,16.448,16.343,16.414,95872,0
2014-04-09,16.469,16.528,16.414,16.505,74167,0
2014-04-10,16.528,16.557,16.457,16.505,142875,0
2014-04-11,16.497,16.528,16.477,16.505,85359,0
2014-04-14,16.512,16.589,16.497,16.575,95833,0
2014-04-15,16.632,16.738,16.582,16.694,151028,0
2014-04-16,16.775,16.775,16.648,16.694,106181,0
2014-04-17,16.745,16.759,16.694,16.759,114958,0
2014-04-21,16.797,16.867,16.759,16.805,134861,0
2014-04-22,16.875,16.875,16.805,16.841,77755,0
2014-04-23,16.851,16.888,16.805,16.86,95441,0
2014-04-24,16.875,16.938,16.841,16.932,75316,0
2014-04-25,16.938,16.97,16.911,16.938,79140,0
2014-04-28,17.04,17.074,16.953,17.058,82812,0
2014-04-29,17.114,17.114,16.97,17.058,121341,0
2014-04-30,17.122,17.146,17.058,17.146,111230,0
2014-05-01,17.204,17.244,17.153,17.204,65631,0
2014-05-02,17.249,17.249,17.173,17.189,66913,0
2014-05-05,17.228,17.228,17.161,17.182,70541,0
2014-05-06,17.197,17.244,17.137,17.197,79911,0
2014-05-07,17.197,17.228,17.161,17.173,149290,0
2014-05-08,17.182,17.228,17.182,17.204,74148,0
2014-05-09,17.228,17.271,17.173,17.249,180281,0
2014-05-12,17.356,17.356,17.271,17.325,80829,0
2014-05-13,17.325,17.393,17.317,17.387,80856,0
2014-05-14,17.373,17.42,17.279,17.325,231211,0
2014-05-15,17.393,17.399,17.173,17.189,164406,0
2014-05-16,17.235,17.294,17.161,17.167,151764,0
2014-05-19,17.173,17.264,17.167,17.189,138025,0
2014-05-20,17.213,17.318,17.137,17.228,130138,0
2014-05-21,17.309,17.349,17.286,17.334,70131,0
2014-05-22,17.342,17.446,17.302,17.342,115027,0
2014-05-23,17.43,17.43,17.257,17.272,97712,0
2014-05-27,17.334,17.413,17.272,17.349,100305,0
2014-05-28,17.413,17.446,17.318,17.422,130313,0
2014-05-29,17.446,17.523,17.439,17.514,134396,0
2014-05-30,17.514,17.574,17.309,17.375,203647,0
2014-06-02,17.4,17.422,17.265,17.295,158796,0
2014-06-03,17.286,17.367,17.228,17.286,153194,0
2014-06-04,17.302,17.375,17.161,17.265,135758,0
2014-06-05,17.272,17.4,17.222,17.367,108688,0
2014-06-06,17.439,17.479,17.375,17.394,74755,0
2014-06-09,17.375,17.479,17.375,17.47,82838,0
2014-06-10,17.508,17.514,17.413,17.514,120358,0
2014-06-11,17.514,17.569,17.43,17.514,116090,0
2014-06-12,17.487,17.581,17.446,17.523,77677,0
2014-06-13,17.581,17.581,17.495,17.548,91952,0
2014-06-16,17.555,17.581,17.508,17.574,49007,0
2014-06-17,17.599,17.748,17.539,17.574,75630,0
2014-06-18,17.659,17.715,17.581,17.616,128839,0
2014-06-19,17.725,17.735,17.574,17.628,88902,0
2014-06-20,17.699,17.716,17.616,17.668,69916,0
2014-06-23,17.789,17.846,17.725,17.846,90340,0
2014-06-24,17.852,17.858,17.699,17.821,117611,0
2014-06-25,17.806,17.937,17.743,17.773,130399,0
2014-06-26,17.827,18.076,17.732,18.076,95407,0
2014-06-27,18.076,18.076,17.971,18.068,74567,0
2014-06-30,18.068,18.068,17.959,17.993,69329,0
2014-07-01,18.053,18.053,17.913,17.971,54841,0
2014-07-02,18.018,18.068,17.815,17.866,46604,0
2014-07-03,17.815,17.815,17.479,17.562,117358,0
2014-07-07,17.643,17.699,17.574,17.643,101558,0
2014-07-08,17.708,17.789,17.469,17.643,120927,0
2014-07-09,17.554,17.692,17.554,17.659,67928,0
2014-07-10,17.659,17.773,17.547,17.628,97246,0
2014-07-11,17.773,17.827,17.725,17.765,70085,0
2014-07-14,17.773,17.872,17.725,17.765,114960,0
2014-07-15,17.827,17.827,17.623,17.692,78092,0
2014-07-16,17.643,17.716,17.574,17.623,87818,0
2014-07-17,17.616,17.634,17.562,17.581,100370,0
2014-07-18,17.634,17.683,17.574,17.634,98143,0
2014-07-21,17.676,17.716,17.562,17.606,66964,0
2014-07-22,17.693,17.744,17.659,17.736,84773,0
2014-07-23,17.766,17.766,17.562,17.677,141112,0
2014-07-24,17.684,17.717,17.546,17.546,97372,0
2014-07-25,17.537,17.59,17.513,17.562,81313,0
2014-07-28,17.537,17.537,17.468,17.494,70031,0
2014-07-29,17.537,17.599,17.413,17.419,93053,0
2014-07-30,17.339,17.451,17.275,17.313,181807,0
2014-07-31,17.275,17.275,17.002,17.047,251565,0
2014-08-01,17.073,17.183,16.942,17.122,131476,0
2014-08-04,17.19,17.19,17.002,17.032,61174,0
2014-08-05,17.052,17.073,16.951,17.052,109423,0
2014-08-06,17.024,17.148,16.958,17.122,56460,0
2014-08-07,17.19,17.224,17.155,17.199,51438,0
2014-08-08,17.275,17.364,17.239,17.239,55669,0
2014-08-11,17.329,17.354,17.268,17.329,59270,0
2014-08-12,17.305,17.371,17.246,17.252,76963,0
2014-08-13,17.354,17.364,17.26,17.268,57121,0
2014-08-14,17.385,17.419,17.321,17.379,49403,0
2014-08-15,17.392,17.46,17.162,17.305,249922,0
2014-08-18,17.346,17.468,17.296,17.46,93985,0
2014-08-19,17.513,17.513,17.427,17.507,81401,0
2014-08-20,17.562,17.562,17.434,17.513,83755,0
2014-08-21,17.546,17.554,17.494,17.513,44438,0
2014-08-22,17.574,17.574,17.513,17.574,107727,0
2014-08-25,17.582,17.582,17.501,17.554,49710,0
2014-08-26,17.562,17.635,17.546,17.617,99198,0
2014-08-27,17.67,17.727,17.644,17.678,102150,0
2014-08-28,17.607,17.727,17.607,17.71,64898,0
2014-08-29,17.718,17.818,17.695,17.793,104017,0
2014-09-02,17.862,17.893,17.825,17.85,103407,0
2014-09-03,17.876,17.91,17.751,17.886,130083,0
2014-09-04,17.886,17.948,17.802,17.842,218011,0
2014-09-05,17.832,17.832,17.738,17.745,115588,0
2014-09-08,17.842,17.919,17.71,17.718,53352,0
2014-09-09,17.702,17.785,17.635,17.718,71474,0
2014-09-10,17.591,17.733,17.574,17.695,77292,0
2014-09-11,17.71,17.793,17.635,17.718,78651,0
2014-09-12,17.702,17.751,17.442,17.478,83226,0
2014-09-15,17.574,17.624,17.507,17.617,88185,0
2014-09-16,17.628,17.702,17.53,17.702,54753,0
2014-09-17,17.738,17.776,17.624,17.71,105920,0
2014-09-18,17.745,17.768,17.702,17.768,90162,0
2014-09-19,17.843,17.85,17.745,17.802,65393,0
2014-09-22,17.759,17.818,17.598,17.745,48246,0
2014-09-23,17.669,17.694,17.568,17.628,69444,0
2014-09-24,17.659,17.701,17.491,17.519,155236,0
2014-09-25,17.598,17.598,17.325,17.368,65539,0
2014-09-26,17.368,17.449,17.325,17.349,77342,0
2014-09-29,17.383,17.424,17.316,17.415,83588,0
2014-09-30,17.552,17.623,17.424,17.623,101359,0
2014-10-01,17.701,17.825,17.616,17.733,50279,0
2014-10-02,17.727,17.745,17.616,17.727,58751,0
2014-10-03,17.709,17.768,17.659,17.678,51629,0
2014-10-06,17.751,17.793,17.643,17.678,61737,0
2014-10-07,17.694,17.818,17.685,17.785,51138,0
2014-10-08,17.843,17.877,17.802,17.843,65779,0
2014-10-09,17.894,17.928,17.776,17.825,54468,0
2014-10-10,17.751,17.85,17.678,17.727,67690,0
2014-10-13,17.709,17.833,17.581,17.598,63297,0
2014-10-14,17.718,17.785,17.475,17.581,76945,0
2014-10-15,17.402,17.634,17.254,17.432,135727,0
2014-10-16,17.41,17.685,17.39,17.669,73350,0
2014-10-17,17.709,17.902,17.643,17.856,81555,0
2014-10-20,17.887,17.887,17.776,17.843,78530,0
2014-10-21,17.825,17.902,17.768,17.902,133158,0
2014-10-22,17.95,17.986,17.85,17.856,89929,0
2014-10-23,17.964,17.979,17.863,17.935,84787,0
2014-10-24,17.958,17.964,17.869,17.928,71039,0
2014-10-27,17.935,17.979,17.832,17.902,59296,0
2014-10-28,17.964,17.964,17.887,17.958,50318,0
2014-10-29,17.92,17.979,17.92,17.95,73614,0
2014-10-30,17.986,17.986,17.81,17.856,116191,0
2014-10-31,17.958,17.994,17.801,17.979,116956,0
2014-11-03,17.971,18.028,17.971,18.011,80923,0
2014-11-04,18.028,18.028,17.911,17.958,59136,0
2014-11-05,18.002,18.037,17.979,18.011,67464,0
2014-11-06,18.028,18.071,18.019,18.063,77704,0
2014-11-07,18.063,18.127,18.047,18.056,84444,0
2014-11-10,18.079,18.098,18.056,18.071,43739,0
2014-11-11,18.086,18.211,18.063,18.086,94181,0
2014-11-12,18.098,18.179,18.093,18.161,41487,0
2014-11-13,18.179,18.205,18.098,18.188,78901,0
2014-11-14,18.171,18.342,18.171,18.287,80127,0
2014-11-17,18.287,18.4,18.188,18.392,108341,0
2014-11-18,18.392,18.57,18.31,18.467,89234,0
2014-11-19,18.492,18.501,18.271,18.342,103457,0
2014-11-20,18.352,18.484,18.301,18.366,142360,0
2014-11-21,18.511,18.511,18.294,18.31,76886,0
2014-11-24,18.271,18.4,18.271,18.326,70236,0
2014-11-25,18.375,18.375,18.301,18.375,59125,0
2014-11-26,18.442,18.547,18.392,18.541,76356,0
2014-11-28,18.541,18.713,18.534,18.704,25515,0
2014-12-01,18.593,18.755,18.442,18.737,97970,0
2014-12-02,18.704,18.737,18.521,18.737,100650,0
2014-12-03,18.713,18.787,18.644,18.688,99077,0
2014-12-04,18.72,18.778,18.611,18.611,93901,0
2014-12-05,18.534,18.62,18.263,18.271,143841,0
2014-12-08,18.451,18.451,17.968,18.101,132126,0
2014-12-09,18.108,18.24,18.026,18.144,80501,0
2014-12-10,18.263,18.352,18.053,18.068,88445,0
2014-12-11,17.975,18.301,17.961,18.204,57981,0
2014-12-12,18.035,18.286,17.992,18.001,74943,0
2014-12-15,18.186,18.186,17.933,18.053,134149,0
2014-12-16,17.968,18.177,17.968,17.992,91933,0
2014-12-17,18.001,18.451,17.975,18.092,110374,0
2014-12-18,18.301,18.375,18.092,18.253,111733,0
2014-12-19,18.271,18.335,18.107,18.204,120577,0
2014-12-22,18.15,18.224,18.006,18.059,81200,0
2014-12-23,18.059,18.216,18.059,18.158,85738,0
2014-12-24,18.216,18.277,18.052,18.125,20134,0
2014-12-26,18.231,18.286,17.982,18.084,71034,0
2014-12-29,18.084,18.194,17.922,17.982,128689,0
2014-12-30,18.042,18.066,17.922,17.982,112249,0
2014-12-31,18.143,18.143,17.725,17.725,128577,0
2015-01-02,17.93,18.091,17.889,18.066,112944,0
2015-01-05,17.93,18.204,17.93,18.204,81045,0
2015-01-06,18.134,18.185,18.006,18.185,76350,0
2015-01-07,18.32,18.453,18.231,18.393,64839,0
2015-01-08,18.414,18.46,18.326,18.414,92483,0
2015-01-09,18.494,18.513,18.343,18.414,60761,0
2015-01-12,18.513,18.513,18.376,18.42,51659,0
2015-01-13,18.444,18.513,18.343,18.453,79490,0
2015-01-14,18.43,18.523,18.326,18.414,85526,0
2015-01-15,18.513,18.563,18.453,18.563,91950,0
2015-01-16,18.486,18.605,18.46,18.563,85903,0
2015-01-20,18.678,18.692,18.581,18.647,76654,0
2015-01-21,18.734,18.775,18.605,18.639,88320,0
2015-01-22,18.767,18.767,18.647,18.647,74207,0
2015-01-23,18.647,18.692,18.589,18.639,70523,0
2015-01-26,18.692,18.716,18.664,18.684,67485,0
2015-01-27,18.664,18.934,18.63,18.91,97842,0
2015-01-28,18.926,18.951,18.767,18.821,57464,0
2015-01-29,18.813,18.942,18.775,18.934,67846,0
2015-01-30,18.967,19.232,18.901,19.019,90135,0
2015-02-02,18.951,19.216,18.951,19.216,80504,0
2015-02-03,19.151,19.248,18.917,18.926,98175,0
2015-02-04,19.061,19.071,18.828,18.837,50515,0
2015-02-05,18.982,19.088,18.863,18.934,45651,0
2015-02-06,18.821,18.886,18.767,18.813,102802,0
2015-02-09,18.982,18.982,18.846,18.893,47339,0
2015-02-10,18.854,18.975,18.854,18.975,70850,0
2015-02-11,19.061,19.061,18.846,18.942,63765,0
2015-02-12,18.893,19.014,18.871,18.879,68103,0
2015-02-13,18.893,18.959,18.893,18.934,29064,0
2015-02-17,18.91,18.934,18.595,18.614,108363,0
2015-02-18,18.725,18.784,18.63,18.685,67145,0
2015-02-19,18.664,18.761,18.647,18.685,44123,0
2015-02-20,18.693,18.864,18.685,18.814,57138,0
2015-02-23,18.92,18.937,18.807,18.83,56473,0
2015-02-24,18.856,18.92,18.807,18.848,51115,0
2015-02-25,18.912,19.009,18.873,18.969,42666,0
2015-02-26,18.937,19.023,18.912,19.016,76829,0
2015-02-27,18.937,19.065,18.937,19.003,41261,0
2015-03-02,19.065,19.124,18.954,19.114,30092,0
2015-03-03,19.039,19.184,19.023,19.16,55974,0
2015-03-04,19.083,19.139,19.056,19.114,43216,0
2015-03-05,19.065,19.153,19.056,19.148,82724,0
2015-03-06,19.031,19.092,18.743,18.752,103402,0
2015-03-09,18.776,18.848,18.685,18.814,83218,0
2015-03-10,18.814,18.969,18.798,18.92,56097,0
2015-03-11,18.969,19.039,18.954,18.977,43964,0
2015-03-12,18.954,18.977,18.881,18.969,44830,0
2015-03-13,18.856,18.903,18.792,18.864,46313,0
2015-03-16,18.814,18.92,18.814,18.856,67864,0
2015-03-17,18.761,18.839,18.761,18.822,71825,0
2015-03-18,18.725,18.977,18.717,18.969,67491,0
2015-03-19,19.023,19.074,18.873,19.074,91395,0
2015-03-20,19.074,19.14,18.993,19.101,40715,0
2015-03-23,19.023,19.154,19.008,19.124,52024,0
2015-03-24,19.039,19.132,19.039,19.124,39608,0
2015-03-25,19.107,19.148,19.083,19.101,36652,0
2015-03-26,18.993,19.148,18.993,19.114,88804,0
2015-03-27,19.14,19.148,19.002,19.039,66172,0
2015-03-30,19.065,19.161,19.023,19.101,86470,0
2015-03-31,19.124,19.124,19.031,19.031,59408,0
2015-04-01,19.056,19.092,19.008,19.048,40221,0
2015-04-02,18.993,19.039,18.993,19.023,52024,0
2015-04-06,19.039,19.074,18.984,19.039,67157,0
2015-04-07,19.023,19.154,19.023,19.124,37213,0
2015-04-08,19.148,19.253,19.114,19.22,45264,0
2015-04-09,19.319,19.342,19.285,19.31,65849,0
2015-04-10,19.332,19.44,19.332,19.44,49814,0
2015-04-13,19.527,19.527,19.366,19.39,53384,0
2015-04-14,19.381,19.44,19.31,19.325,52152,0
2015-04-15,19.366,19.381,19.301,19.342,42184,0
2015-04-16,19.325,19.39,19.31,19.381,31529,0
2015-04-17,19.422,19.527,19.358,19.431,56699,0
2015-04-20,19.457,19.504,19.358,19.431,68192,0
2015-04-21,19.406,19.56,19.365,19.528,49078,0
2015-04-22,19.652,19.709,19.475,19.475,55388,0
2015-04-23,19.482,19.552,19.431,19.457,110446,0
2015-04-24,19.513,19.513,19.44,19.475,47280,0
2015-04-27,19.448,19.537,19.431,19.44,60719,0
2015-04-28,19.431,19.505,19.398,19.422,74525,0
2015-04-29,19.406,19.498,19.398,19.431,79413,0
2015-04-30,19.521,19.63,19.505,19.597,111913,0
2015-05-01,19.604,19.636,19.498,19.545,49234,0
2015-05-04,19.505,19.652,19.466,19.604,67929,0
2015-05-05,19.528,19.597,19.318,19.457,108370,0
2015-05-06,19.415,19.415,19.13,19.193,108382,0
2015-05-07,19.259,19.259,19.099,19.159,52610,0
2015-05-08,19.406,19.415,19.252,19.398,48380,0
2015-05-11,19.398,19.398,19.252,19.269,40804,0
2015-05-12,19.153,19.39,19.121,19.331,90493,0
2015-05-13,19.341,19.406,19.218,19.285,72205,0
2015-05-14,19.291,19.431,19.291,19.365,86499,0
2015-05-15,19.324,19.44,19.318,19.381,89492,0
2015-05-18,19.381,19.381,19.071,19.099,160073,0
2015-05-19,19.062,19.203,19.062,19.13,57025,0
2015-05-20,19.176,19.229,19.148,19.169,59334,0
2015-05-21,19.245,19.245,19.08,19.099,82989,0
2015-05-22,19.121,19.121,18.98,19.029,60910,0
2015-05-26,19.019,19.029,18.888,18.932,83370,0
2015-05-27,18.957,19.036,18.957,19.036,65280,0
2015-05-28,19.036,19.036,18.973,18.988,63269,0
2015-05-29,19.005,19.053,18.988,19.029,36767,0
2015-06-01,19.019,19.105,18.792,18.848,149849,0
2015-06-02,18.822,18.939,18.792,18.822,74276,0
2015-06-03,18.84,18.906,18.815,18.848,96099,0
2015-06-04,18.882,18.948,18.792,18.808,41859,0
2015-06-05,18.775,18.784,18.635,18.775,97189,0
2015-06-08,18.723,18.723,18.544,18.567,158706,0
2015-06-09,18.699,18.699,18.459,18.468,150128,0
2015-06-10,18.584,18.669,18.339,18.354,130102,0
2015-06-11,18.419,18.523,18.155,18.381,82701,0
2015-06-12,18.33,18.443,18.129,18.192,120366,0
2015-06-15,18.24,18.278,18.155,18.23,73528,0
2015-06-16,18.302,18.397,18.138,18.253,106898,0
2015-06-17,18.312,18.354,18.155,18.247,104712,0
2015-06-18,18.263,18.322,18.215,18.247,143785,0
2015-06-19,18.348,18.372,18.21,18.247,107811,0
2015-06-22,18.271,18.348,18.163,18.181,144670,0
2015-06-23,18.201,18.247,18.058,18.181,193714,0
2015-06-24,18.23,18.313,18.163,18.253,73604,0
2015-06-25,18.323,18.405,18.247,18.339,64569,0
2015-06-26,18.303,18.398,18.253,18.278,77935,0
2015-06-29,18.253,18.278,18.066,18.24,132263,0
2015-06-30,18.278,18.524,18.11,18.524,137742,0
2015-07-01,18.538,18.538,18.295,18.429,107571,0
2015-07-02,18.364,18.439,18.278,18.331,88297,0
2015-07-06,18.223,18.405,18.223,18.355,70951,0
2015-07-07,18.47,18.47,18.331,18.42,39272,0
2015-07-08,18.405,18.411,18.372,18.372,33607,0
2015-07-09,18.453,18.453,18.364,18.389,22406,0
2015-07-10,18.411,18.445,18.339,18.372,46134,0
2015-07-13,18.382,18.429,18.348,18.372,77698,0
2015-07-14,18.323,18.405,18.323,18.382,44876,0
2015-07-15,18.382,18.524,18.355,18.515,61508,0
2015-07-16,18.515,18.646,18.479,18.638,44451,0
2015-07-17,18.638,18.679,18.546,18.603,37342,0
2015-07-20,18.638,18.638,18.461,18.546,33971,0
2015-07-21,18.532,18.56,18.439,18.496,39505,0
2015-07-22,18.438,18.561,18.404,18.42,139448,0
2015-07-23,18.546,18.546,18.261,18.33,116128,0
2015-07-24,18.354,18.363,18.188,18.238,59200,0
2015-07-27,18.246,18.246,18.072,18.144,55495,0
2015-07-28,18.144,18.438,18.135,18.246,98544,0
2015-07-29,18.229,18.294,18.214,18.251,84671,0
2015-07-30,18.261,18.285,18.221,18.261,77858,0
2015-07-31,18.301,18.42,18.261,18.397,44969,0
2015-08-03,18.515,18.515,18.42,18.479,47158,0
2015-08-04,18.445,18.515,18.428,18.461,57046,0
2015-08-05,18.532,18.829,18.496,18.813,562808,0
2015-08-06,18.791,18.791,18.68,18.747,181378,0
2015-08-07,18.666,18.747,18.666,18.713,35522,0
2015-08-10,18.713,18.798,18.713,18.737,24039,0
2015-08-11,18.729,18.747,18.695,18.747,23855,0
2015-08-12,18.737,18.798,18.622,18.765,38149,0
2015-08-13,18.747,18.806,18.695,18.713,54175,0
2015-08-14,18.765,18.855,18.737,18.806,32291,0
2015-08-17,18.829,19.006,18.813,18.915,49033,0
2015-08-18,18.881,18.948,18.822,18.847,64581,0
2015-08-19,18.847,18.872,18.765,18.855,56090,0
2015-08-20,18.855,18.864,18.611,18.719,66260,0
2015-08-21,18.695,18.695,18.29,18.407,117200,0
2015-08-24,16.917,18.242,16.735,18.013,178973,0
2015-08-25,18.316,18.316,17.888,18.273,99985,0
2015-08-26,18.401,18.512,18.335,18.416,68517,0
2015-08-27,18.451,18.679,18.451,18.611,43938,0
2015-08-28,18.537,18.881,18.537,18.881,79559,0
2015-08-31,18.829,18.829,18.703,18.781,57235,0
2015-09-01,18.637,18.872,18.53,18.806,42158,0
2015-09-02,18.847,18.99,18.838,18.855,72078,0
2015-09-03,18.94,18.973,18.906,18.966,76829,0
2015-09-04,18.847,18.932,18.798,18.896,38826,0
2015-09-08,18.896,18.906,18.569,18.855,84429,0
2015-09-09,18.881,18.925,18.687,18.736,42390,0
2015-09-10,18.806,18.915,18.728,18.896,54951,0
2015-09-11,18.915,18.949,18.872,18.949,26126,0
2015-09-14,18.838,18.915,18.746,18.806,26126,0
2015-09-15,18.736,18.949,18.736,18.896,73978,0
2015-09-16,18.887,18.925,18.798,18.872,72434,0
2015-09-17,18.79,18.925,18.755,18.906,53995,0
2015-09-18,18.781,19.109,18.781,19.066,45953,0
2015-09-21,19.151,19.236,19.126,19.228,43506,0
2015-09-22,19.083,19.201,19.049,19.057,47870,0
2015-09-23,19.136,19.244,19.04,19.21,47752,0
2015-09-24,19.083,19.182,18.924,18.932,95815,0
2015-09-25,18.957,19.057,18.853,18.999,40442,0
2015-09-28,18.989,19.015,18.853,18.905,28249,0
2015-09-29,18.87,19.049,18.743,18.836,74986,0
2015-09-30,18.965,19.049,18.779,18.98,90433,0
2015-10-01,18.98,19.031,18.836,18.879,52116,0
2015-10-02,18.827,18.853,18.533,18.7,66500,0
2015-10-05,18.743,18.886,18.743,18.853,179910,0
2015-10-06,18.853,18.914,18.717,18.813,64377,0
2015-10-07,18.895,18.98,18.836,18.98,34898,0
2015-10-08,18.989,19.201,18.957,19.126,34898,0
2015-10-09,19.083,19.175,18.879,19.066,31481,0
2015-10-12,19.151,19.218,19.083,19.192,36562,0
2015-10-13,19.116,19.228,19.093,19.136,23936,0
2015-10-14,19.167,19.201,19.049,19.049,37377,0
2015-10-15,19.075,19.253,19.075,19.253,39382,0
2015-10-16,19.327,19.405,19.327,19.388,33250,0
2015-10-19,19.388,19.388,19.303,19.38,60252,0
2015-10-20,19.371,19.406,19.336,19.38,48950,0
2015-10-21,19.491,19.507,19.38,19.5,26110,0
2015-10-22,19.491,19.557,19.449,19.507,69314,0
2015-10-23,19.507,19.524,19.388,19.414,34068,0
2015-10-26,19.449,19.449,19.327,19.43,40155,0
2015-10-27,19.414,19.44,19.346,19.44,40043,0
2015-10-28,19.44,19.524,19.143,19.362,43321,0
2015-10-29,19.388,19.585,19.354,19.567,43203,0
2015-10-30,19.548,19.765,19.541,19.585,103502,0
2015-11-02,19.575,19.765,19.575,19.585,67373,0
2015-11-03,19.637,19.841,19.613,19.749,42502,0
2015-11-04,19.807,19.832,19.637,19.679,66598,0
2015-11-05,19.653,19.749,19.421,19.548,44370,0
2015-11-06,19.541,19.541,19.302,19.458,45192,0
2015-11-09,19.43,19.449,19.063,19.091,64356,0
2015-11-10,19.072,19.354,19.072,19.327,35592,0
2015-11-11,19.405,19.637,19.336,19.5,33485,0
2015-11-12,19.467,19.585,19.336,19.421,32666,0
2015-11-13,19.491,19.662,19.397,19.613,39335,0
2015-11-16,19.621,19.693,19.491,19.517,46366,0
2015-11-17,19.467,19.613,19.467,19.585,37584,0
2015-11-18,19.499,19.785,19.499,19.613,54875,0
2015-11-19,19.541,19.595,19.466,19.466,83710,0
2015-11-20,19.585,19.645,19.457,19.457,37904,0
2015-11-23,19.557,19.603,19.483,19.575,41621,0
2015-11-24,19.585,19.645,19.541,19.541,40451,0
2015-11-25,19.603,19.637,19.49,19.516,63249,0
2015-11-27,19.603,19.775,19.585,19.75,27787,0
2015-11-30,19.876,19.876,19.694,19.775,56157,0
2015-12-01,19.785,19.843,19.654,19.686,50489,0
2015-12-02,19.532,19.654,19.396,19.557,89644,0
2015-12-03,19.413,19.483,19.277,19.404,106502,0
2015-12-04,19.353,19.466,19.334,19.429,58481,0
2015-12-07,19.369,19.369,19.154,19.206,66154,0
2015-12-08,19.232,19.344,19.171,19.334,49462,0
2015-12-09,19.386,19.386,19.139,19.277,68594,0
2015-12-10,19.267,19.353,19.187,19.326,68016,0
2015-12-11,19.344,19.344,19.178,19.187,31972,0
2015-12-14,19.25,19.259,18.578,18.639,108377,0
2015-12-15,18.804,18.991,18.675,18.75,73246,0
2015-12-16,18.813,18.991,18.667,18.974,74524,0
2015-12-17,18.967,19.197,18.967,19.187,53827,0
2015-12-18,19.078,19.386,19.069,19.36,74989,0
2015-12-21,19.491,19.623,19.266,19.5,52294,0
2015-12-22,19.525,19.734,19.344,19.483,166004,0
2015-12-23,19.549,19.778,19.404,19.525,102737,0
2015-12-24,19.559,19.673,19.525,19.542,28331,0
2015-12-28,19.587,19.647,19.413,19.483,55076,0
2015-12-29,19.597,19.862,19.449,19.847,96383,0
2015-12-30,19.76,20.167,19.76,20.01,153858,0
2015-12-31,20.149,20.158,19.838,19.838,78815,0
2016-01-04,19.597,20.046,19.597,19.968,126583,0
2016-01-05,20.02,20.145,20.02,20.089,30928,0
2016-01-06,20,20.186,20,20.167,41467,0
2016-01-07,19.889,20.278,19.773,20.106,105342,0
2016-01-08,20.064,20.243,19.944,20.139,27362,0
2016-01-11,20.13,20.26,19.944,20.02,51731,0
2016-01-12,20.149,20.149,20.009,20.089,59648,0
2016-01-13,20.036,20.217,19.968,20.055,71962,0
2016-01-14,20.074,20.085,19.788,19.804,97201,0
2016-01-15,19.706,19.82,19.551,19.76,80929,0
2016-01-19,19.768,19.804,19.587,19.788,57370,0
2016-01-20,19.744,19.76,19.017,19.315,113021,0
2016-01-21,19.262,19.523,19.191,19.245,66018,0
2016-01-22,19.323,19.595,19.323,19.531,80641,0
2016-01-25,19.63,19.63,19.505,19.548,63221,0
2016-01-26,19.482,19.595,19.455,19.585,58782,0
2016-01-27,19.595,19.664,19.548,19.664,58374,0
2016-01-28,19.664,20.008,19.664,19.96,60731,0
2016-01-29,19.944,20.23,19.752,20.083,78413,0
2016-02-01,19.89,19.977,19.838,19.944,57515,0
2016-02-02,19.724,19.916,19.724,19.854,101576,0
2016-02-03,19.863,19.922,19.714,19.922,57915,0
2016-02-04,19.899,19.944,19.778,19.908,48257,0
2016-02-05,19.847,19.847,19.548,19.655,74225,0
2016-02-08,19.54,19.595,19.201,19.306,182400,0
2016-02-09,19.191,19.315,19.133,19.262,67509,0
2016-02-10,19.376,19.614,19.254,19.376,59965,0
2016-02-11,19.191,19.455,19.191,19.282,253206,0
2016-02-12,19.376,19.376,19.133,19.358,94399,0
2016-02-16,19.515,19.595,19.34,19.437,88338,0
2016-02-17,19.455,19.847,19.455,19.688,85991,0
2016-02-18,19.594,19.953,19.594,19.847,68991,0
2016-02-19,19.821,20.041,19.789,19.946,62420,0
2016-02-22,19.919,19.952,19.821,19.873,59645,0
2016-02-23,19.855,19.97,19.822,19.855,49793,0
2016-02-24,19.91,20.023,19.813,19.873,43103,0
2016-02-25,19.901,19.984,19.855,19.901,61328,0
2016-02-26,19.919,19.988,19.839,19.979,42139,0
2016-02-29,20.051,20.051,19.882,19.891,58753,0
2016-03-01,19.901,19.988,19.855,19.946,120295,0
2016-03-02,19.929,19.988,19.855,19.891,71238,0
2016-03-03,19.901,19.988,19.855,19.961,47971,0
2016-03-04,19.97,19.97,19.856,19.937,48481,0
2016-03-07,19.873,19.931,19.761,19.804,78203,0
2016-03-08,19.829,19.988,19.804,19.919,37870,0
2016-03-09,19.901,20.023,19.847,19.979,52679,0
2016-03-10,20.023,20.085,19.937,20.015,51513,0
2016-03-11,20.031,20.193,20.031,20.031,69612,0
2016-03-14,20.031,20.242,20.031,20.209,33888,0
2016-03-15,20.184,20.184,20.031,20.184,35898,0
2016-03-16,20.111,20.366,20.059,20.344,52245,0
2016-03-17,20.344,20.533,20.269,20.475,63983,0
2016-03-18,20.507,20.533,20.277,20.445,66124,0
2016-03-21,20.567,20.684,20.445,20.613,53073,0
2016-03-22,20.567,20.613,20.491,20.506,52134,0
2016-03-23,20.445,20.552,20.365,20.465,47603,0
2016-03-24,20.482,20.552,20.278,20.543,94938,0
2016-03-28,20.534,20.657,20.144,20.507,107723,0
2016-03-29,20.436,20.559,20.409,20.559,59600,0
2016-03-30,20.613,20.923,20.567,20.923,79449,0
2016-03-31,20.897,20.958,20.712,20.828,82161,0
2016-04-01,20.86,20.905,20.667,20.792,55194,0
2016-04-04,20.728,20.835,20.658,20.828,96686,0
2016-04-05,20.782,20.782,20.604,20.622,71283,0
2016-04-06,20.772,20.792,20.455,20.499,123574,0
2016-04-07,20.418,20.49,20.333,20.381,80967,0
2016-04-08,20.465,20.482,20.356,20.475,41174,0
2016-04-11,20.515,20.559,20.475,20.515,49465,0
2016-04-12,20.515,20.577,20.482,20.515,56864,0
2016-04-13,20.515,20.604,20.455,20.515,68291,0
2016-04-14,20.482,20.507,20.409,20.444,88881,0
2016-04-15,20.4,20.465,20.373,20.391,65816,0
2016-04-18,20.373,20.534,20.373,20.534,56700,0
2016-04-19,20.552,20.719,20.482,20.667,81433,0
2016-04-20,20.728,20.793,20.641,20.754,58914,0
2016-04-21,20.754,20.801,20.613,20.684,59662,0
2016-04-22,20.576,20.751,20.576,20.667,30214,0
2016-04-25,20.793,20.868,20.667,20.828,31554,0
2016-04-26,20.907,20.997,20.712,20.898,41857,0
2016-04-27,20.898,21.06,20.844,20.987,56186,0
2016-04-28,20.935,21.148,20.898,21.139,62545,0
2016-04-29,21.156,21.344,21.143,21.344,137248,0
2016-05-02,21.262,21.344,21.254,21.317,91432,0
2016-05-03,21.289,21.317,21.221,21.317,48225,0
2016-05-04,21.289,21.326,21.226,21.271,62475,0
2016-05-05,21.317,21.326,21.23,21.298,49442,0
2016-05-06,21.307,21.601,21.254,21.372,69645,0
2016-05-09,21.289,21.478,21.237,21.254,119350,0
2016-05-10,21.246,21.334,21.169,21.241,63394,0
2016-05-11,21.271,21.371,21.262,21.354,40824,0
2016-05-12,21.372,21.38,21.271,21.354,40597,0
2016-05-13,21.38,21.38,21.307,21.349,73119,0
2016-05-16,21.354,21.38,21.307,21.317,170041,0
2016-05-17,21.326,21.554,21.289,21.354,80042,0
2016-05-18,21.317,21.496,21.317,21.354,109726,0
2016-05-19,21.298,21.398,21.253,21.38,80532,0
2016-05-20,21.431,21.622,21.344,21.524,119457,0
2016-05-23,21.566,21.575,21.431,21.488,54860,0
2016-05-24,21.566,21.641,21.469,21.595,72333,0
2016-05-25,21.548,21.632,21.45,21.6,60220,0
2016-05-26,21.632,21.684,21.541,21.684,66160,0
2016-05-27,21.576,21.702,21.576,21.692,43361,0
2016-05-31,21.747,21.747,21.46,21.497,121252,0
2016-06-01,21.46,21.622,21.46,21.479,141113,0
2016-06-02,21.524,21.524,21.431,21.497,71322,0
2016-06-03,21.431,21.612,21.405,21.612,80938,0
2016-06-06,21.612,21.709,21.515,21.709,84774,0
2016-06-07,21.702,21.801,21.622,21.801,66729,0
2016-06-08,21.899,21.937,21.622,21.738,92336,0
2016-06-09,21.792,21.792,21.658,21.666,43073,0
2016-06-10,21.612,21.76,21.556,21.566,38912,0
2016-06-13,21.524,21.556,21.431,21.45,52729,0
2016-06-14,21.431,21.621,21.344,21.372,97665,0
2016-06-15,21.38,21.576,21.38,21.423,59966,0
2016-06-16,21.431,21.709,21.423,21.556,124403,0
2016-06-17,21.585,21.764,21.45,21.548,103512,0
2016-06-20,21.719,21.801,21.566,21.576,116342,0
2016-06-21,21.82,21.837,21.659,21.659,86647,0
2016-06-22,21.693,21.758,21.632,21.667,63432,0
2016-06-23,21.71,21.748,21.676,21.718,55363,0
2016-06-24,21.306,21.739,21.151,21.603,117130,0
2016-06-27,21.685,21.785,21.603,21.758,153453,0
2016-06-28,21.892,22.036,21.837,21.837,143357,0
2016-06-29,21.729,22.118,21.72,22.118,141949,0
2016-06-30,22.136,22.237,21.837,21.892,81767,0
2016-07-01,22.036,22.162,21.874,21.892,118653,0
2016-07-05,21.794,22.036,21.794,21.982,204357,0
2016-07-06,22.055,22.138,21.892,21.931,194274,0
2016-07-07,22.001,22.032,21.921,21.939,55488,0
2016-07-08,21.939,22.118,21.939,22.055,80435,0
2016-07-11,22.118,22.118,22.027,22.036,110807,0
2016-07-12,22.111,22.118,22.055,22.093,71671,0
2016-07-13,22.027,22.101,21.982,22.01,70160,0
2016-07-14,22.01,22.065,21.965,21.991,62659,0
2016-07-15,22.065,22.083,21.922,22.055,79927,0
2016-07-18,22.118,22.118,22.046,22.083,76849,0
2016-07-19,22.118,22.227,22.093,22.227,86533,0
2016-07-20,22.255,22.363,22.182,22.291,63417,0
2016-07-21,22.363,22.363,22.144,22.271,68824,0
2016-07-22,22.262,22.472,22.209,22.456,69400,0
2016-07-25,22.446,22.608,22.376,22.49,82776,0
2016-07-26,22.554,22.554,22.436,22.526,54280,0
2016-07-27,22.554,22.708,22.554,22.609,81011,0
2016-07-28,22.627,22.899,22.582,22.89,116588,0
2016-07-29,22.819,22.917,22.653,22.68,81638,0
2016-08-01,22.6,22.68,22.536,22.554,74587,0
2016-08-02,22.326,22.49,22.19,22.308,157357,0
2016-08-03,22.262,22.507,22.246,22.446,103639,0
2016-08-04,22.517,22.735,22.386,22.591,119031,0
2016-08-05,22.708,22.727,22.581,22.608,86860,0
2016-08-08,22.581,22.771,22.536,22.562,79215,0
2016-08-09,22.617,22.753,22.562,22.617,81347,0
2016-08-10,22.717,22.834,22.627,22.708,172900,0
2016-08-11,22.81,22.89,22.554,22.6,88600,0
2016-08-12,22.536,22.699,22.446,22.645,92679,0
2016-08-15,22.699,22.699,22.545,22.571,62276,0
2016-08-16,22.637,22.658,22.507,22.645,133022,0
2016-08-17,22.562,22.697,22.526,22.591,113020,0
2016-08-18,22.581,22.714,22.574,22.608,47486,0
2016-08-19,22.536,22.699,22.536,22.608,47456,0
2016-08-22,22.662,22.736,22.562,22.6,79472,0
2016-08-23,22.671,22.728,22.627,22.671,55369,0
2016-08-24,22.681,22.754,22.653,22.754,70875,0
2016-08-25,22.754,22.828,22.69,22.728,176083,0
2016-08-26,22.811,22.948,22.754,22.948,69411,0
2016-08-29,22.938,22.949,22.751,22.773,86388,0
2016-08-30,22.783,22.974,22.783,22.958,312999,0
2016-08-31,22.929,23,22.892,22.892,68579,0
2016-09-01,22.91,22.974,22.872,22.919,51789,0
2016-09-02,23,23.019,22.836,23,54262,0
2016-09-06,22.919,22.974,22.783,22.91,86872,0
2016-09-07,22.901,23.037,22.821,23.037,48400,0
2016-09-08,23.019,23.202,22.938,23.129,111065,0
2016-09-09,22.958,22.971,22.498,22.608,123913,0
2016-09-12,22.545,22.853,22.279,22.581,116318,0
2016-09-13,22.608,22.718,22.041,22.041,125695,0
2016-09-14,22.197,22.391,22.107,22.269,104218,0
2016-09-15,22.371,22.471,22.297,22.362,85783,0
2016-09-16,22.435,22.554,22.315,22.445,67234,0
2016-09-19,22.455,22.526,22.362,22.455,72917,0
2016-09-20,22.535,22.82,22.464,22.718,143633,0
2016-09-21,22.92,23.011,22.645,22.94,212056,0
2016-09-22,23.078,23.087,22.754,22.812,100620,0
2016-09-23,22.847,22.968,22.626,22.745,60185,0
2016-09-26,22.58,22.728,22.487,22.487,73312,0
2016-09-27,22.443,22.736,22.443,22.645,57796,0
2016-09-28,22.773,22.847,22.662,22.662,81921,0
2016-09-29,22.763,22.995,22.534,22.616,168126,0
2016-09-30,22.709,23.234,22.709,23.16,130924,0
2016-10-03,23.132,23.244,22.911,23.244,64612,0
2016-10-04,23.124,23.14,22.883,23.002,74779,0
2016-10-05,23.105,23.15,23.021,23.068,54406,0
2016-10-06,23.058,23.15,22.94,23.105,65511,0
2016-10-07,23.096,23.16,22.995,23.035,75639,0
2016-10-10,22.985,23.058,22.95,23.002,34484,0
2016-10-11,22.976,23.011,22.802,22.828,93263,0
2016-10-12,22.82,22.82,22.636,22.653,51467,0
2016-10-13,22.636,22.662,22.461,22.525,79435,0
2016-10-14,22.553,22.728,22.553,22.645,68047,0
2016-10-17,22.69,22.69,22.461,22.47,67646,0
2016-10-18,22.607,22.653,22.484,22.548,53779,0
2016-10-19,22.616,22.911,22.616,22.902,63450,0
2016-10-20,22.828,23.012,22.735,22.873,71021,0
2016-10-21,22.801,22.985,22.68,22.93,68831,0
2016-10-24,22.92,23.04,22.92,22.986,63041,0
2016-10-25,22.95,23.059,22.95,22.995,36042,0
2016-10-26,22.93,23.05,22.93,23.031,37927,0
2016-10-27,23.031,23.031,22.82,22.892,88677,0
2016-10-28,22.902,22.94,22.717,22.772,64109,0
2016-10-31,22.744,22.846,22.699,22.727,47577,0
2016-11-01,22.744,22.744,22.475,22.512,73246,0
2016-11-02,22.355,22.447,21.956,21.956,216208,0
2016-11-03,21.865,22.142,21.818,22.088,104686,0
2016-11-04,22.088,22.282,21.921,22.198,70775,0
2016-11-07,22.42,22.467,22.198,22.198,76651,0
2016-11-08,22.292,22.467,22.106,22.188,52467,0
2016-11-09,21.956,22.336,21.834,22.097,121874,0
2016-11-10,22.151,22.188,21.261,21.383,225390,0
2016-11-11,21.383,21.383,20.892,20.995,157105,0
2016-11-14,20.939,21.072,20.223,20.251,293122,0
2016-11-15,20.409,21.151,20.409,21.133,217659,0
2016-11-16,21.133,21.586,21.086,21.577,167119,0
2016-11-17,21.328,21.567,21.094,21.207,202454,0
2016-11-18,21.235,21.366,21.112,21.179,123338,0
2016-11-21,21.207,21.377,21.122,21.235,86149,0
2016-11-22,21.261,21.551,21.253,21.543,125985,0
2016-11-23,21.337,21.551,21.31,21.329,102277,0
2016-11-25,21.458,21.533,21.407,21.438,29307,0
2016-11-28,21.516,21.525,21.357,21.357,60255,0
2016-11-29,21.421,21.56,21.384,21.458,82744,0
2016-11-30,21.366,21.496,21.28,21.36,80477,0
2016-12-01,21.319,21.329,21.011,21.029,124276,0
2016-12-02,21.187,21.438,21.102,21.366,87832,0
2016-12-05,21.403,21.424,21.217,21.347,82581,0
2016-12-06,21.412,21.487,21.329,21.403,71621,0
2016-12-07,21.458,21.473,21.329,21.421,62679,0
2016-12-08,21.393,21.448,21.281,21.309,84748,0
2016-12-09,21.403,21.403,21.132,21.187,67527,0
2016-12-12,21.244,21.271,21.151,21.207,69306,0
2016-12-13,21.384,21.384,21.085,21.085,147526,0
2016-12-14,21.039,21.212,21.039,21.112,93923,0
2016-12-15,21.059,21.384,21.039,21.049,136612,0
2016-12-16,21.244,21.271,21.069,21.261,53154,0
2016-12-19,21.319,21.458,21.261,21.366,90171,0
2016-12-20,21.479,21.507,21.329,21.347,74093,0
2016-12-21,21.329,21.439,21.329,21.403,87000,0
2016-12-22,21.517,21.619,21.459,21.6,86160,0
2016-12-23,21.685,21.704,21.619,21.666,68904,0
2016-12-27,21.666,21.789,21.648,21.705,80874,0
2016-12-28,21.807,22.052,21.717,22.052,99219,0
2016-12-29,22.109,22.264,22.052,22.25,86004,0
2016-12-30,22.313,22.438,22.303,22.352,106999,0
2017-01-03,22.362,22.522,22.231,22.522,99212,0
2017-01-04,22.569,22.675,22.474,22.569,122009,0
2017-01-05,22.333,22.456,22.288,22.428,92057,0
2017-01-06,22.297,22.428,22.273,22.4,96019,0
2017-01-09,22.522,22.636,22.448,22.541,101894,0
2017-01-10,22.626,22.71,22.523,22.662,38883,0
2017-01-11,22.756,22.756,22.605,22.691,57865,0
2017-01-12,22.691,22.724,22.569,22.569,82590,0
2017-01-13,22.541,22.796,22.541,22.719,104958,0
2017-01-17,22.747,22.815,22.714,22.815,65927,0
2017-01-18,22.851,23.115,22.818,23.105,68579,0
2017-01-19,23.067,23.067,22.898,23.029,84843,0
2017-01-20,22.974,22.993,22.859,22.993,42766,0
2017-01-23,23.077,23.369,22.985,23.277,77769,0
2017-01-24,23.267,23.359,23.144,23.208,60582,0
2017-01-25,23.163,23.163,22.925,23.001,149649,0
2017-01-26,22.974,23.142,22.935,23.057,65329,0
2017-01-27,23.116,23.238,23.001,23.238,81862,0
2017-01-30,23.238,23.438,23.077,23.429,69175,0
2017-01-31,23.474,23.644,23.399,23.644,105646,0
2017-02-01,23.599,23.649,23.359,23.389,155746,0
2017-02-02,23.379,23.512,23.339,23.419,74343,0
2017-02-03,23.409,23.663,23.409,23.484,57543,0
2017-02-06,23.429,23.673,23.429,23.673,84225,0
2017-02-07,23.589,23.673,23.54,23.644,75974,0
2017-02-08,23.635,23.731,23.625,23.654,58160,0
2017-02-09,23.635,23.702,23.635,23.673,41883,0
2017-02-10,23.663,23.746,23.663,23.683,42877,0
2017-02-13,23.683,23.824,23.683,23.721,50476,0
2017-02-14,23.673,23.704,23.465,23.58,137142,0
2017-02-15,23.429,23.57,23.419,23.512,111603,0
2017-02-16,23.626,23.664,23.493,23.575,114419,0
2017-02-17,23.59,23.663,23.484,23.57,65147,0
2017-02-21,23.645,23.684,23.475,23.684,53095,0
2017-02-22,23.674,23.712,23.54,23.626,42196,0
2017-02-23,23.626,23.675,23.59,23.59,54177,0
2017-02-24,23.58,23.788,23.58,23.664,107227,0
2017-02-27,23.762,23.866,23.673,23.742,69245,0
2017-02-28,23.816,23.816,23.66,23.712,69873,0
2017-03-01,23.694,23.762,23.512,23.526,115950,0
2017-03-02,23.418,23.6,23.341,23.378,119510,0
2017-03-03,23.358,23.493,23.256,23.437,99158,0
2017-03-06,23.294,23.465,23.246,23.313,85339,0
2017-03-07,23.331,23.398,23.246,23.285,79344,0
2017-03-08,23.246,23.246,22.97,22.989,114954,0
2017-03-09,22.903,22.982,22.389,22.389,137478,0
2017-03-10,22.502,22.779,22.502,22.769,105339,0
2017-03-13,22.759,22.961,22.759,22.893,68518,0
2017-03-14,22.855,22.883,22.751,22.818,58226,0
2017-03-15,22.921,22.989,22.742,22.989,122409,0
2017-03-16,23.017,23.103,22.941,23.103,55099,0
2017-03-17,23.246,23.246,23.123,23.246,53386,0
2017-03-20,23.256,23.419,23.216,23.417,47791,0
2017-03-21,23.447,23.465,23.163,23.256,62038,0
2017-03-22,23.256,23.332,23.16,23.332,68333,0
2017-03-23,23.285,23.419,23.275,23.323,49819,0
2017-03-24,23.399,23.471,23.342,23.351,55901,0
2017-03-27,23.275,23.389,23.275,23.342,41402,0
2017-03-28,23.369,23.592,23.338,23.592,41755,0
2017-03-29,23.582,23.679,23.523,23.602,34451,0
2017-03-30,23.602,23.806,23.582,23.657,39400,0
2017-03-31,23.898,23.898,23.523,23.523,80024,0
2017-04-03,23.523,23.751,23.523,23.725,42880,0
2017-04-04,23.495,23.677,23.495,23.638,64993,0
2017-04-05,23.657,23.692,23.592,23.608,62098,0
2017-04-06,23.552,23.735,23.495,23.592,46892,0
2017-04-07,23.572,23.888,23.572,23.869,44615,0
2017-04-10,23.928,24.032,23.756,23.993,56460,0
2017-04-11,24.023,24.117,23.869,24.117,47631,0
2017-04-12,24.117,24.165,23.993,24.1,53307,0
2017-04-13,24.166,24.201,24.071,24.117,47636,0
2017-04-17,24.107,24.196,24.064,24.196,74638,0
2017-04-18,24.146,24.28,23.918,24.033,98960,0
2017-04-19,23.993,24.104,23.936,24.1,73254,0
2017-04-20,24.052,24.164,24.052,24.108,66195,0
2017-04-21,24.033,24.193,24.018,24.157,53428,0
2017-04-24,24.456,24.456,24.126,24.245,61019,0
2017-04-25,24.235,24.381,24.226,24.351,68671,0
2017-04-26,24.351,24.427,24.263,24.34,56767,0
2017-04-27,24.217,24.409,24.217,24.361,69723,0
2017-04-28,24.409,24.548,24.386,24.525,62467,0
2017-05-01,24.572,24.63,24.475,24.61,67195,0
2017-05-02,24.62,24.63,24.298,24.301,124878,0
2017-05-03,24.311,24.351,24.235,24.282,83744,0
2017-05-04,24.263,24.321,24.217,24.321,56169,0
2017-05-05,24.341,24.417,24.272,24.321,58180,0
2017-05-08,24.331,24.371,24.272,24.351,90403,0
2017-05-09,24.381,24.495,24.332,24.495,40560,0
2017-05-10,24.565,24.61,24.409,24.545,42878,0
2017-05-11,24.485,24.574,24.446,24.535,37987,0
2017-05-12,24.62,24.62,24.436,24.466,59742,0
2017-05-15,24.591,24.591,24.436,24.485,54900,0
2017-05-16,24.535,24.564,24.475,24.547,56470,0
2017-05-17,24.555,24.689,24.427,24.565,100140,0
2017-05-18,24.466,24.659,24.466,24.64,69521,0
2017-05-19,24.63,24.834,24.572,24.591,119131,0
2017-05-22,24.669,24.79,24.669,24.709,59682,0
2017-05-23,24.824,24.844,24.73,24.775,64949,0
2017-05-24,24.747,24.765,24.649,24.729,36578,0
2017-05-25,24.765,24.775,24.679,24.729,37157,0
2017-05-26,24.699,24.918,24.699,24.913,46952,0
2017-05-30,24.795,24.98,24.795,24.98,63026,0
2017-05-31,24.99,25.078,24.893,24.999,71684,0
2017-06-01,24.93,25.038,24.93,25.009,76933,0
2017-06-02,24.96,24.999,24.795,24.96,184773,0
2017-06-05,24.864,25.115,24.864,24.99,84107,0
2017-06-06,24.893,25.019,24.864,24.864,57795,0
2017-06-07,25.029,25.029,24.649,24.699,57259,0
2017-06-08,24.699,24.699,24.544,24.669,57441,0
2017-06-09,24.709,24.785,24.63,24.649,40311,0
2017-06-12,24.699,24.834,24.649,24.775,51382,0
2017-06-13,24.729,24.922,24.729,24.824,62784,0
2017-06-14,24.903,25.049,24.864,24.999,59435,0
2017-06-15,24.874,25.125,24.874,25.105,89363,0
2017-06-16,25.213,25.543,25.152,25.184,100717,0
2017-06-19,25.233,25.563,25.105,25.495,133245,0
2017-06-20,25.465,25.592,25.398,25.446,65653,0
2017-06-21,25.368,25.641,25.368,25.564,88288,0
2017-06-22,25.641,25.671,25.309,25.309,82861,0
2017-06-23,25.514,25.514,25.309,25.329,67918,0
2017-06-26,25.437,25.524,25.329,25.348,95697,0
2017-06-27,25.427,25.446,25.163,25.163,131741,0
2017-06-28,25.309,25.383,25.242,25.338,75072,0
2017-06-29,25.358,25.427,25.242,25.417,66564,0
2017-06-30,25.534,25.827,25.408,25.7,83948,0
2017-07-03,25.827,25.896,25.73,25.837,47640,0
2017-07-05,25.837,25.935,25.741,25.779,75171,0
2017-07-06,25.74,25.798,25.71,25.749,59462,0
2017-07-07,25.749,25.886,25.7,25.876,60903,0
2017-07-10,25.974,25.993,25.909,25.965,65380,0
2017-07-11,25.983,26.023,25.905,26.003,56068,0
2017-07-12,26.003,26.141,26.003,26.052,63344,0
2017-07-13,26.052,26.091,25.983,26.023,44271,0
2017-07-14,26.071,26.257,26.023,26.15,51675,0
2017-07-17,26.179,26.237,25.945,25.989,99864,0
2017-07-18,26.052,26.208,26.042,26.042,54694,0
2017-07-19,26.131,26.159,26.071,26.15,63009,0
2017-07-20,26.101,26.3,26.081,26.101,69779,0
2017-07-21,25.964,25.992,25.835,25.835,134610,0
2017-07-24,25.835,25.964,25.423,25.6,195933,0
2017-07-25,25.648,25.805,25.622,25.777,47822,0
2017-07-26,25.825,26.238,25.767,26.101,126358,0
2017-07-27,26.091,26.107,25.924,26.002,66858,0
2017-07-28,25.924,26.081,25.855,26.061,74233,0
2017-07-31,26.15,26.154,25.982,26.037,93724,0
2017-08-01,26.111,26.131,25.934,25.982,71073,0
2017-08-02,25.924,25.982,25.787,25.964,79201,0
2017-08-03,26.002,26.051,25.904,25.992,66022,0
2017-08-04,26.046,26.081,25.929,25.964,61026,0
2017-08-07,26.121,26.141,26.022,26.041,86494,0
2017-08-08,26.012,26.091,25.954,25.954,50835,0
2017-08-09,25.954,26.002,25.757,25.757,58577,0
2017-08-10,25.757,25.765,25.196,25.393,147949,0
2017-08-11,25.147,25.845,24.921,25.717,154891,0
2017-08-14,25.777,25.844,25.658,25.767,45418,0
2017-08-15,25.796,25.844,25.707,25.825,63390,0
2017-08-16,25.845,26.041,25.845,26.041,60716,0
2017-08-17,26.002,26.05,25.884,25.924,60095,0
2017-08-18,25.914,26.061,25.805,25.992,83873,0
2017-08-21,26.031,26.031,25.934,25.944,33013,0
2017-08-22,25.954,26.102,25.954,26.032,51358,0
2017-08-23,26.042,26.092,26.012,26.042,45446,0
2017-08-24,26.022,26.073,25.954,25.954,50882,0
2017-08-25,25.924,25.973,25.814,25.824,89550,0
2017-08-28,25.884,25.982,25.834,25.982,27554,0
2017-08-29,25.954,25.954,25.884,25.944,35364,0
2017-08-30,26.002,26.082,25.964,26.082,45768,0
2017-08-31,26.132,26.22,26.032,26.151,54085,0
2017-09-01,26.102,26.338,26.063,26.26,58976,0
2017-09-05,26.25,26.3,26.072,26.072,70827,0
2017-09-06,26.042,26.102,25.964,26.052,46580,0
2017-09-07,26.102,26.17,26.032,26.092,27713,0
2017-09-08,26.002,26.131,26.002,26.012,47647,0
2017-09-11,26.082,26.29,26.069,26.24,35987,0
2017-09-12,26.132,26.27,26.132,26.142,69093,0
2017-09-13,26.19,26.25,26.132,26.21,37776,0
2017-09-14,26.25,26.25,26.2,26.2,37853,0
2017-09-15,26.328,26.328,26.052,26.082,37235,0
2017-09-18,26.022,26.152,26.012,26.012,42815,0
2017-09-19,26.002,26.25,26.002,26.239,57999,0
2017-09-20,26.22,26.25,26.092,26.24,42485,0
2017-09-21,26.319,26.399,26.156,26.389,32621,0
2017-09-22,26.389,26.558,26.301,26.518,49590,0
2017-09-25,26.439,26.498,26.28,26.28,83867,0
2017-09-26,26.319,26.319,26.21,26.25,49091,0
2017-09-27,26.349,26.349,26.121,26.16,56836,0
2017-09-28,26.101,26.23,26.101,26.18,31592,0
2017-09-29,26.25,26.349,26.21,26.349,47378,0
2017-10-02,26.26,26.379,26.26,26.379,48238,0
2017-10-03,26.409,26.449,26.359,26.429,38768,0
2017-10-04,26.29,26.383,26.19,26.29,51575,0
2017-10-05,26.3,26.31,26.23,26.3,41003,0
2017-10-06,26.23,26.349,26.16,26.26,43802,0
2017-10-09,26.31,26.31,26.17,26.18,32981,0
2017-10-10,26.27,26.479,26.23,26.459,50128,0
2017-10-11,26.369,26.568,26.369,26.568,37950,0
2017-10-12,26.598,26.618,26.429,26.489,53148,0
2017-10-13,26.489,26.568,26.429,26.429,21457,0
2017-10-16,26.439,26.598,26.439,26.558,48305,0
2017-10-17,26.558,26.697,26.518,26.697,42265,0
2017-10-18,26.568,26.827,26.339,26.349,110594,0
2017-10-19,26.3,26.399,26.19,26.19,65872,0
2017-10-20,26.17,26.28,26.17,26.23,55160,0
2017-10-23,26.35,26.3979,26.27,26.27,36380,0
2017-10-24,26.3,26.41,26.3,26.4,36837,0
2017-10-25,26.36,26.36,26.15,26.15,68742,0
2017-10-26,26.28,26.28,25.89,25.9,45791,0
2017-10-27,25.89,26.059,25.85,25.91,65679,0
2017-10-30,25.9998,26.06,25.93,26.06,39767,0
2017-10-31,26.03,26.0799,25.87,26,55849,0
2017-11-01,26,26.04,25.95,26.03,40446,0
2017-11-02,26.02,26.13,26.01,26.03,44448,0
2017-11-03,25.96,26.1688,25.96,26.08,37165,0
2017-11-06,26.15,26.21,26.07,26.16,24893,0
2017-11-07,26.23,26.23,26.1199,26.21,32776,0
2017-11-08,26.2,26.25,26.07,26.2,37162,0
2017-11-09,26.2,26.25,26.153,26.2,34091,0
2017-11-10,26.14,26.2059,26.12,26.14,27670,0
