Date,Open,High,Low,Close,Volume,OpenInt
2013-06-06,18.493,18.697,18.332,18.493,44988,0
2013-06-07,18.493,18.551,18.381,18.493,81608,0
2013-06-10,18.524,18.533,18.172,18.172,162208,0
2013-06-11,18.172,18.172,17.489,17.609,377911,0
2013-06-12,17.675,17.785,17.52,17.609,307919,0
2013-06-13,17.675,17.729,17.336,17.498,97488,0
2013-06-14,17.609,17.729,17.552,17.681,95324,0
2013-06-17,17.77,17.818,17.675,17.738,75168,0
2013-06-18,17.729,17.729,17.528,17.577,94468,0
2013-06-19,17.569,17.594,17.279,17.44,58535,0
2013-06-20,17.176,17.207,16.767,17.005,120703,0
2013-06-21,17.198,17.198,16.244,16.876,143826,0
2013-06-24,16.578,16.578,15.888,16.482,70802,0
2013-06-25,16.482,16.605,16.034,16.25,58131,0
2013-06-26,16.468,16.838,16.427,16.838,365445,0
2013-06-27,16.86,17.569,16.86,17.569,312120,0
2013-06-28,17.868,17.868,17.444,17.697,39304,0
2013-07-01,17.44,17.632,17.44,17.632,22370,0
2013-07-02,17.666,17.89,17.625,17.729,55376,0
2013-07-03,17.721,17.842,17.528,17.81,40290,0
2013-07-05,17.632,17.827,17.143,17.52,31243,0
2013-07-08,17.448,17.489,17.11,17.4,74017,0
2013-07-09,17.4,17.594,17.318,17.489,31527,0
2013-07-10,17.391,17.641,17.375,17.528,79634,0
2013-07-11,17.69,17.729,17.546,17.609,92405,0
2013-07-12,17.69,17.802,17.513,17.52,41050,0
2013-07-15,17.48,17.681,17.424,17.448,39365,0
2013-07-16,17.625,17.625,17.223,17.408,45355,0
2013-07-17,17.489,17.577,17.4,17.44,16269,0
2013-07-18,17.561,17.561,17.328,17.336,20165,0
2013-07-19,17.418,17.455,17.247,17.247,14285,0
2013-07-22,17.328,17.489,17.239,17.328,33281,0
2013-07-23,17.271,17.346,17.223,17.328,34887,0
2013-07-24,17.287,17.287,17.086,17.247,32475,0
2013-07-25,17.094,17.207,16.991,17.143,82706,0
2013-07-26,17.223,17.223,17.078,17.185,9744,0
2013-07-29,17.014,17.086,16.919,17.046,15826,0
2013-07-30,16.932,16.991,16.706,16.991,34674,0
2013-07-31,16.991,17.046,16.54,16.795,46154,0
2013-08-01,17.279,17.279,16.163,16.387,13816,0
2013-08-02,16.523,16.523,16.25,16.297,4669,0
2013-08-05,16.226,16.235,16.082,16.169,8114,0
2013-08-06,16.169,16.179,16.064,16.163,30159,0
2013-08-07,16.106,16.266,15.921,15.921,9905,0
2013-08-08,15.929,16.025,15.374,15.671,75876,0
2013-08-09,15.504,16.282,15.504,15.984,17439,0
2013-08-12,16.041,16.114,16.041,16.049,42252,0
2013-08-13,16.034,16.106,15.566,15.566,19852,0
2013-08-14,15.833,15.833,15.542,15.56,25881,0
2013-08-15,15.277,15.655,14.995,15.655,27474,0
2013-08-16,15.036,15.357,15.036,15.325,12072,0
2013-08-19,15.261,15.34,15.156,15.334,20985,0
2013-08-20,15.254,15.302,15.196,15.269,33447,0
2013-08-21,15.237,15.56,15.237,15.56,44496,0
2013-08-22,15.655,15.992,15.597,15.655,12445,0
2013-08-23,15.752,15.992,15.752,15.905,21261,0
2013-08-26,15.984,16.146,15.984,16.034,35645,0
2013-08-27,16.034,16.12,15.953,16.12,15853,0
2013-08-28,16.312,16.399,16.016,16.246,9719,0
2013-08-29,16.115,16.165,16.025,16.106,5255,0
2013-08-30,16.399,16.399,16.034,16.172,10585,0
2013-09-03,16.001,16.319,15.763,15.772,7797,0
2013-09-04,16.165,16.212,15.717,15.812,9659,0
2013-09-05,16.165,16.165,15.584,15.92,13444,0
2013-09-06,15.763,15.781,15.577,15.634,5270,0
2013-09-09,15.73,15.933,15.463,15.519,54128,0
2013-09-10,15.381,16.156,15.258,15.561,18025,0
2013-09-11,15.593,15.593,15.43,15.455,2327,0
2013-09-12,15.504,15.504,15.258,15.412,29957,0
2013-09-13,15.265,15.402,15.258,15.317,19743,0
2013-09-16,15.363,15.543,15.363,15.455,30495,0
2013-09-17,15.463,15.519,15.281,15.43,15697,0
2013-09-18,15.265,15.723,15.265,15.723,22345,0
2013-09-19,15.968,15.968,15.463,15.463,25170,0
2013-09-20,15.504,15.69,15.308,15.331,17697,0
2013-09-23,15.322,15.478,15.322,15.463,55267,0
2013-09-24,15.551,15.664,15.331,15.551,22110,0
2013-09-25,15.504,15.69,15.421,15.664,30074,0
2013-09-26,15.698,15.878,15.698,15.878,21454,0
2013-09-27,15.763,15.911,15.763,15.829,34491,0
2013-09-30,15.795,15.886,15.527,15.65,24404,0
2013-10-01,15.657,15.795,15.421,15.568,3945,0
2013-10-02,15.527,15.723,15.43,15.504,13530,0
2013-10-03,15.519,15.519,15.421,15.463,6005,0
2013-10-04,15.543,15.577,15.478,15.543,14554,0
2013-10-07,15.543,15.657,15.346,15.445,15183,0
2013-10-08,15.455,15.599,15.258,15.346,27464,0
2013-10-09,15.402,15.402,15.308,15.398,14257,0
2013-10-10,15.412,15.599,15.402,15.436,19392,0
2013-10-11,15.551,15.551,15.485,15.485,4823,0
2013-10-14,15.494,15.593,15.478,15.51,17469,0
2013-10-15,15.51,15.599,15.274,15.339,55631,0
2013-10-16,15.402,15.504,15.398,15.504,9656,0
2013-10-17,15.584,15.657,15.455,15.584,9800,0
2013-10-18,15.551,15.65,15.281,15.593,25634,0
2013-10-21,15.463,15.643,15.421,15.535,32715,0
2013-10-22,15.657,15.723,15.584,15.723,37058,0
2013-10-23,15.723,15.846,15.664,15.82,16252,0
2013-10-24,15.829,15.861,15.643,15.763,13802,0
2013-10-25,15.839,15.861,15.789,15.853,17088,0
2013-10-28,15.861,15.861,15.698,15.698,10808,0
2013-10-29,15.812,15.846,15.737,15.756,19804,0
2013-10-30,15.853,15.861,15.69,15.772,22280,0
2013-10-31,15.737,15.861,15.73,15.829,15933,0
2013-11-01,15.789,15.805,15.789,15.789,1948,0
2013-11-04,15.82,15.853,15.551,15.65,20546,0
2013-11-05,15.608,15.657,15.463,15.599,17932,0
2013-11-06,15.584,15.634,15.527,15.527,8902,0
2013-11-07,15.584,15.69,15.412,15.624,12324,0
2013-11-08,15.551,15.624,15.551,15.593,8092,0
2013-11-11,15.624,15.698,15.504,15.682,13910,0
2013-11-12,15.624,15.664,15.584,15.624,15746,0
2013-11-13,15.682,15.682,15.355,15.412,633466,0
2013-11-14,15.436,15.643,15.436,15.469,5764,0
2013-11-15,15.535,15.593,15.494,15.593,376050,0
2013-11-18,15.593,15.593,15.504,15.568,8179,0
2013-11-19,15.664,15.664,15.504,15.568,18638,0
2013-11-20,15.599,15.69,15.535,15.624,45493,0
2013-11-21,15.643,15.698,15.584,15.674,9937,0
2013-11-22,15.698,15.975,15.69,15.927,29548,0
2013-11-25,15.943,15.943,15.737,15.894,45396,0
2013-11-26,15.99,15.99,15.594,15.767,29044,0
2013-11-27,15.741,15.909,15.453,15.816,29224,0
2013-11-29,15.751,15.925,15.751,15.925,6738,0
2013-12-02,15.835,15.95,15.711,15.844,80710,0
2013-12-03,15.95,15.95,15.683,15.693,9808,0
2013-12-04,15.676,15.733,15.535,15.568,12119,0
2013-12-05,15.751,15.767,15.41,15.453,90221,0
2013-12-06,15.462,15.578,14.913,15.428,483120,0
2013-12-09,15.462,15.741,15.435,15.519,621704,0
2013-12-10,15.535,15.568,15.328,15.468,24158,0
2013-12-11,15.51,15.51,15.285,15.369,108634,0
2013-12-12,15.336,15.494,15.304,15.494,20759,0
2013-12-13,15.468,15.618,15.435,15.568,38449,0
2013-12-16,15.477,15.792,15.369,15.585,89627,0
2013-12-17,15.594,15.652,15.543,15.543,40515,0
2013-12-18,15.468,15.917,15.395,15.711,58286,0
2013-12-19,15.711,15.866,15.667,15.751,47742,0
2013-12-20,15.667,15.917,15.667,15.866,71457,0
2013-12-23,15.982,15.982,15.711,15.95,41164,0
2013-12-24,15.95,15.974,15.95,15.958,19605,0
2013-12-26,15.982,16.049,15.958,15.958,13098,0
2013-12-27,15.982,15.982,15.552,15.866,119948,0
2013-12-30,15.835,15.941,15.453,15.866,46292,0
2013-12-31,15.825,15.875,15.825,15.825,36295,0
2014-01-02,15.866,15.967,15.866,15.909,21601,0
2014-01-03,15.95,16.099,15.932,16,75594,0
2014-01-06,15.99,16.174,15.99,16.174,99380,0
2014-01-07,16.241,16.281,16.116,16.241,17252,0
2014-01-08,16.241,16.348,16.182,16.348,3696,0
2014-01-09,16.306,16.456,16.29,16.38,54998,0
2014-01-10,16.414,16.421,16.373,16.38,8220,0
2014-01-13,16.447,16.471,16.272,16.339,24142,0
2014-01-14,16.322,16.531,16.322,16.397,166327,0
2014-01-15,16.405,16.545,16.405,16.496,37879,0
2014-01-16,16.554,16.596,16.531,16.587,17353,0
2014-01-17,16.605,16.661,16.605,16.653,27258,0
2014-01-21,16.621,16.653,16.554,16.572,20804,0
2014-01-22,16.629,16.698,16.562,16.562,29466,0
2014-01-23,16.578,16.644,16.488,16.513,13113,0
2014-01-24,16.545,16.545,16.322,16.48,51452,0
2014-01-27,16.614,16.614,16.29,16.513,8295,0
2014-01-28,16.531,16.578,16.504,16.578,15681,0
2014-01-29,16.562,16.572,16.405,16.488,21123,0
2014-01-30,16.447,16.531,16.438,16.513,61942,0
2014-01-31,16.605,16.605,16.47,16.489,6965,0
2014-02-03,16.447,16.513,16.389,16.48,8324,0
2014-02-04,16.578,16.578,16.48,16.531,10913,0
2014-02-05,16.48,16.587,16.438,16.513,2744,0
2014-02-06,16.521,16.554,16.447,16.545,69673,0
2014-02-07,16.531,16.545,16.488,16.531,15000,0
2014-02-10,16.488,16.538,16.488,16.521,4869,0
2014-02-11,16.545,16.644,16.531,16.621,47194,0
2014-02-12,16.621,16.671,16.621,16.644,4750,0
2014-02-13,16.636,16.728,16.621,16.728,9209,0
2014-02-14,16.728,16.837,16.728,16.819,5961,0
2014-02-18,16.819,16.986,16.819,16.951,32427,0
2014-02-19,16.951,17.191,16.934,17.06,47909,0
2014-02-20,17.009,17.06,16.951,17.06,15354,0
2014-02-21,17.044,17.103,16.961,17.076,15973,0
2014-02-24,17.001,17.125,17.001,17.044,14305,0
2014-02-25,17.069,17.069,16.942,17.009,18871,0
2014-02-26,17.101,17.101,16.786,16.796,21464,0
2014-02-27,16.773,16.925,16.773,16.871,6629,0
2014-02-28,16.898,16.957,16.796,16.855,19400,0
2014-03-03,16.766,16.881,16.757,16.855,10086,0
2014-03-04,16.917,16.917,16.841,16.855,4045,0
2014-03-05,16.881,16.898,16.855,16.89,5138,0
2014-03-06,16.862,16.862,16.786,16.855,12346,0
2014-03-07,16.85,16.862,16.805,16.823,8573,0
2014-03-10,16.85,17.007,16.786,17.007,24613,0
2014-03-11,16.939,17.016,16.917,16.999,7000,0
2014-03-12,17.007,17.243,16.939,17.191,12401,0
2014-03-13,17.261,17.302,17.074,17.293,10898,0
2014-03-14,17.36,17.377,17.251,17.377,4128,0
2014-03-17,17.394,17.394,17.21,17.317,12073,0
2014-03-18,17.403,17.421,17.293,17.377,23945,0
2014-03-19,17.36,17.384,17.177,17.177,18013,0
2014-03-20,17.346,17.504,16.89,16.992,58222,0
2014-03-21,16.983,17.225,16.939,17.108,26294,0
2014-03-24,17.108,17.285,17.101,17.225,23240,0
2014-03-25,17.293,17.377,17.234,17.336,14048,0
2014-03-26,17.444,17.563,17.261,17.429,4519,0
2014-03-27,17.302,17.435,17.302,17.403,1691,0
2014-03-28,17.571,17.571,17.384,17.478,8239,0
2014-03-31,17.504,17.571,17.234,17.293,20300,0
2014-04-01,17.478,17.504,17.403,17.461,22559,0
2014-04-02,17.444,17.461,17.394,17.461,6580,0
2014-04-03,17.588,17.628,17.403,17.547,20176,0
2014-04-04,17.52,17.596,17.496,17.553,11924,0
2014-04-07,17.596,17.78,17.553,17.637,25456,0
2014-04-08,17.815,17.815,17.654,17.773,10641,0
2014-04-09,17.705,17.824,17.679,17.73,26641,0
2014-04-10,17.832,17.923,17.749,17.848,25656,0
2014-04-11,17.873,17.956,17.865,17.916,14804,0
2014-04-14,17.9,17.982,17.815,17.966,7797,0
2014-04-15,17.966,18.015,17.956,18.015,10616,0
2014-04-16,18.025,18.151,17.975,18.083,12061,0
2014-04-17,18.091,18.111,18.015,18.067,10367,0
2014-04-21,18.083,18.083,17.907,18.033,30643,0
2014-04-22,18.083,18.378,17.982,18.2,38899,0
2014-04-23,18.16,18.2,18.117,18.167,29238,0
2014-04-24,18.284,18.495,18.16,18.16,198837,0
2014-04-25,18.207,18.217,18.075,18.075,10779,0
2014-04-28,18.125,18.244,18.125,18.217,14375,0
2014-04-29,18.336,18.428,18.284,18.428,9911,0
2014-04-30,18.336,18.547,18.336,18.495,32128,0
2014-05-01,18.882,18.882,18.519,18.714,29309,0
2014-05-02,18.813,18.823,18.547,18.737,6817,0
2014-05-05,18.737,18.848,18.737,18.813,17227,0
2014-05-06,18.841,18.942,18.798,18.942,15634,0
2014-05-07,18.924,18.982,18.789,18.966,8604,0
2014-05-08,18.966,19.009,18.915,18.915,20862,0
2014-05-09,18.957,18.966,18.957,18.966,1542,0
2014-05-12,18.848,18.966,18.773,18.782,23373,0
2014-05-13,18.833,18.99,18.833,18.966,29849,0
2014-05-14,18.891,18.99,18.891,18.99,9363,0
2014-05-15,18.924,18.99,18.915,18.99,8490,0
2014-05-16,18.942,18.942,18.823,18.924,8227,0
2014-05-19,18.866,18.957,18.857,18.908,26824,0
2014-05-20,18.942,18.942,18.807,18.908,12544,0
2014-05-21,18.833,18.942,18.833,18.874,15779,0
2014-05-22,18.848,19.026,18.848,18.957,22341,0
2014-05-23,18.99,18.99,18.833,18.908,5557,0
2014-05-27,18.823,18.915,18.823,18.857,11945,0
2014-05-28,18.949,19.042,18.752,18.811,33526,0
2014-05-29,18.863,18.872,18.752,18.77,27420,0
2014-05-30,18.896,18.957,18.779,18.863,13304,0
2014-06-02,18.965,18.965,18.733,18.845,30620,0
2014-06-03,18.752,19.102,18.742,18.752,66255,0
2014-06-04,18.863,18.863,18.359,18.359,15388,0
2014-06-05,18.351,18.505,18.335,18.404,10626,0
2014-06-06,18.472,18.684,18.472,18.549,5210,0
2014-06-09,18.481,18.566,18.411,18.446,7866,0
2014-06-10,18.446,18.446,18.282,18.282,4106,0
2014-06-11,18.214,18.428,18.214,18.319,6738,0
2014-06-12,18.326,18.386,18.326,18.386,7044,0
2014-06-13,18.411,18.419,18.404,18.404,2044,0
2014-06-16,18.419,18.549,18.419,18.446,5968,0
2014-06-17,18.411,18.428,18.359,18.428,3754,0
2014-06-18,18.53,18.557,18.453,18.513,6621,0
2014-06-19,18.53,18.694,18.53,18.625,9095,0
2014-06-20,18.633,18.675,18.617,18.675,6838,0
2014-06-23,18.786,19.195,18.762,19.066,20959,0
2014-06-24,18.981,19.163,18.981,19.126,9234,0
2014-06-25,19.195,19.338,19.102,19.22,6654,0
2014-06-26,19.29,19.596,19.23,19.367,22982,0
2014-06-27,19.468,19.468,19.203,19.315,11733,0
2014-06-30,19.357,19.468,19.299,19.376,26579,0
2014-07-01,19.299,19.443,19.299,19.443,7204,0
2014-07-02,19.414,19.443,19.299,19.299,9859,0
2014-07-03,19.28,19.315,19.185,19.185,5428,0
2014-07-07,19.17,19.177,18.922,19.086,14908,0
2014-07-08,19.135,19.17,18.863,18.922,47851,0
2014-07-09,18.989,19.126,18.906,18.965,14163,0
2014-07-10,18.989,19.11,18.989,19.05,17747,0
2014-07-11,18.981,19.163,18.981,19.163,13808,0
2014-07-14,19.163,19.27,19.126,19.22,22620,0
2014-07-15,19.23,19.245,19.057,19.153,15221,0
2014-07-16,19.212,19.212,18.981,18.999,9796,0
2014-07-17,19.153,19.195,18.989,19.066,18958,0
2014-07-18,19.399,19.399,19.086,19.11,3235,0
2014-07-21,19.434,19.798,19.315,19.322,24945,0
2014-07-22,19.347,19.409,19.094,19.102,11754,0
2014-07-23,19.118,19.307,19.086,19.22,5702,0
2014-07-24,19.519,19.519,19.203,19.414,2950,0
2014-07-25,19.376,19.399,19.254,19.254,5818,0
2014-07-28,19.254,19.331,19.254,19.254,4108,0
2014-07-29,19.509,19.509,19.195,19.195,16916,0
2014-07-30,19.307,19.307,19.05,19.086,9139,0
2014-07-31,19.026,19.026,18.88,18.888,9817,0
2014-08-01,18.965,18.989,18.786,18.896,3977,0
2014-08-04,18.77,18.88,18.762,18.863,4988,0
2014-08-05,18.742,18.742,18.446,18.53,18097,0
2014-08-06,18.59,18.649,18.496,18.496,7417,0
2014-08-07,18.549,18.71,18.521,18.71,9630,0
2014-08-08,18.786,18.795,18.702,18.733,8360,0
2014-08-11,18.811,18.811,18.702,18.719,6466,0
2014-08-12,18.795,18.981,18.795,18.906,17621,0
2014-08-13,18.957,19.357,18.913,19.135,26223,0
2014-08-14,19.307,19.307,19.163,19.299,16945,0
2014-08-15,19.509,19.509,19.262,19.414,4760,0
2014-08-18,19.391,19.576,19.322,19.553,7502,0
2014-08-19,19.501,19.509,19.376,19.391,15520,0
2014-08-20,19.409,19.414,19.254,19.299,4160,0
2014-08-21,19.382,19.382,19.245,19.27,3760,0
2014-08-22,19.357,19.357,19.195,19.195,10223,0
2014-08-25,19.212,19.23,18.981,19.23,19632,0
2014-08-26,19.424,19.443,19.203,19.331,43213,0
2014-08-27,19.553,19.638,19.422,19.529,17595,0
2014-08-28,19.597,19.684,19.39,19.412,11288,0
2014-08-29,19.344,19.442,19.32,19.432,6468,0
2014-09-02,19.329,19.354,19.25,19.25,18383,0
2014-09-03,19.25,19.529,19.25,19.5,8231,0
2014-09-04,19.422,19.476,19.295,19.344,12757,0
2014-09-05,19.56,19.56,19.336,19.336,6095,0
2014-09-08,19.167,19.422,19.167,19.398,4958,0
2014-09-09,19.276,19.381,19.276,19.344,6424,0
2014-09-10,19.56,19.684,19.276,19.607,26190,0
2014-09-11,19.569,19.743,19.529,19.577,12165,0
2014-09-12,19.56,19.597,19.217,19.235,19404,0
2014-09-15,19.225,19.225,19.112,19.122,16050,0
2014-09-16,19.182,19.208,18.888,18.95,14723,0
2014-09-17,19.044,19.105,18.896,19.001,11470,0
2014-09-18,18.863,19.044,18.863,19.019,5059,0
2014-09-19,19.035,19.079,19.019,19.044,10832,0
2014-09-22,19.01,19.105,18.818,18.941,12236,0
2014-09-23,18.957,18.957,18.802,18.828,7448,0
2014-09-24,18.854,18.913,18.818,18.828,7109,0
2014-09-25,18.818,18.854,18.768,18.854,5537,0
2014-09-26,18.81,18.88,18.785,18.81,1858,0
2014-09-29,18.844,18.896,18.838,18.863,2619,0
2014-09-30,18.828,19.01,18.828,18.966,9621,0
2014-10-01,18.991,18.991,18.88,18.95,27633,0
2014-10-02,18.913,18.966,18.906,18.906,4301,0
2014-10-03,18.966,19.044,18.966,19.01,5627,0
2014-10-06,18.913,19.059,18.913,19.059,3462,0
2014-10-07,19.096,19.096,18.932,19.059,9450,0
2014-10-08,18.982,19.295,18.982,19.157,15285,0
2014-10-09,19.225,19.225,18.941,18.941,13431,0
2014-10-10,18.966,19.079,18.923,19.059,8998,0
2014-10-13,18.991,19.105,18.975,19.019,4058,0
2014-10-14,19.105,19.122,19.059,19.105,4316,0
2014-10-15,19.122,19.129,18.982,19.053,5245,0
2014-10-16,19.208,19.208,19.01,19.198,1822,0
2014-10-17,19.19,19.812,19.19,19.303,32785,0
2014-10-20,19.286,19.364,19.173,19.173,9647,0
2014-10-21,19.258,19.336,19.182,19.329,25273,0
2014-10-22,19.245,19.569,19.245,19.491,9028,0
2014-10-23,19.509,19.646,19.412,19.509,26040,0
2014-10-24,19.484,19.638,19.476,19.56,8258,0
2014-10-27,19.675,19.675,19.476,19.553,9075,0
2014-10-28,19.839,19.839,19.597,19.625,8532,0
2014-10-29,19.77,19.787,19.625,19.724,4360,0
2014-10-30,19.616,19.616,19.616,19.616,935,0
2014-10-31,19.684,19.684,19.509,19.597,9272,0
2014-11-03,19.708,19.734,19.625,19.625,206433,0
2014-11-04,19.597,19.665,19.545,19.616,7221,0
2014-11-05,19.794,19.794,19.694,19.708,3702,0
2014-11-06,19.743,19.743,19.675,19.715,8090,0
2014-11-07,19.907,20.061,19.694,20.029,7118,0
2014-11-10,19.812,20.07,19.812,19.89,13679,0
2014-11-11,19.942,19.942,19.794,19.916,4726,0
2014-11-12,19.83,20.002,19.77,19.968,6807,0
2014-11-13,20.045,20.045,19.778,19.871,18483,0
2014-11-14,19.856,19.976,19.846,19.89,7062,0
2014-11-17,20.012,20.029,19.846,19.871,15348,0
2014-11-18,19.924,20.002,19.802,19.802,30171,0
2014-11-19,19.846,19.846,19.734,19.77,13612,0
2014-11-20,19.684,19.787,19.684,19.787,11970,0
2014-11-21,19.856,19.856,19.715,19.762,7390,0
2014-11-24,19.794,19.802,19.675,19.734,7969,0
2014-11-25,19.95,19.95,19.706,19.897,16664,0
2014-11-26,19.8,19.916,19.786,19.863,19630,0
2014-11-28,19.863,19.934,19.786,19.88,4213,0
2014-12-01,19.845,19.924,19.792,19.792,7057,0
2014-12-02,19.819,19.819,19.731,19.731,9018,0
2014-12-03,19.786,19.786,19.582,19.642,14841,0
2014-12-04,19.652,19.652,19.329,19.391,28069,0
2014-12-05,19.462,19.533,19.444,19.533,2735,0
2014-12-08,19.592,19.592,19.414,19.434,11743,0
2014-12-09,19.434,19.434,19.391,19.424,14331,0
2014-12-10,19.244,19.355,19.11,19.244,58236,0
2014-12-11,19.375,19.375,19.189,19.244,18610,0
2014-12-12,19.198,19.244,19.066,19.234,6691,0
2014-12-15,19.303,19.303,19.127,19.244,12969,0
2014-12-16,19.171,19.286,19.171,19.234,7313,0
2014-12-17,19.207,19.375,19.165,19.365,14468,0
2014-12-18,19.478,19.627,19.424,19.462,6897,0
2014-12-19,19.345,19.493,19.155,19.414,50749,0
2014-12-22,19.414,19.462,19.295,19.345,45121,0
2014-12-23,19.303,19.454,19.303,19.414,4522,0
2014-12-24,19.444,19.444,19.258,19.337,1909,0
2014-12-26,19.295,19.295,19.276,19.276,1060,0
2014-12-29,19.295,19.321,19.268,19.286,7143,0
2014-12-30,19.286,19.399,19.216,19.382,9423,0
2014-12-31,19.391,19.542,19.382,19.542,17217,0
2015-01-02,19.478,19.713,19.434,19.68,16004,0
2015-01-05,19.533,19.556,19.399,19.533,24879,0
2015-01-06,19.592,19.592,19.462,19.533,18939,0
2015-01-07,19.698,19.698,19.493,19.582,13067,0
2015-01-08,19.713,19.721,19.582,19.661,142291,0
2015-01-09,19.652,19.792,19.62,19.706,22941,0
2015-01-12,19.721,19.88,19.69,19.88,15555,0
2015-01-13,20.055,20.055,19.713,19.863,28055,0
2015-01-14,19.706,19.968,19.706,19.819,16243,0
2015-01-15,19.916,19.916,19.721,19.768,7681,0
2015-01-16,20.021,20.021,19.768,19.786,10174,0
2015-01-20,19.907,19.934,19.81,19.845,12405,0
2015-01-21,19.88,20.013,19.863,19.924,11653,0
2015-01-22,19.959,20.091,19.959,20.063,22504,0
2015-01-23,20.116,20.248,20.03,20.23,10957,0
2015-01-26,20.248,20.491,20.195,20.491,27034,0
2015-01-27,20.467,20.501,20.344,20.491,14663,0
2015-01-28,20.491,20.633,20.491,20.624,28813,0
2015-01-29,20.633,20.757,20.519,20.757,23098,0
2015-01-30,20.719,20.764,20.607,20.719,46710,0
2015-02-02,20.757,20.781,20.599,20.719,4177,0
2015-02-03,20.781,20.807,20.728,20.772,20086,0
2015-02-04,20.789,20.807,20.624,20.772,15578,0
2015-02-05,20.764,20.807,20.747,20.781,13300,0
2015-02-06,20.781,20.781,20.554,20.747,42910,0
2015-02-09,20.57,20.807,20.57,20.807,13085,0
2015-02-10,20.807,20.895,20.686,20.816,8614,0
2015-02-11,20.772,20.895,20.772,20.887,7575,0
2015-02-12,20.798,20.887,20.798,20.887,4487,0
2015-02-13,20.887,20.887,20.757,20.772,4787,0
2015-02-17,20.772,20.983,20.772,20.895,19905,0
2015-02-18,20.868,20.887,20.554,20.686,25483,0
2015-02-19,20.757,20.887,20.703,20.877,11830,0
2015-02-20,20.904,21.227,20.816,20.992,33314,0
2015-02-23,21.035,21.209,20.877,20.939,22234,0
2015-02-24,20.992,21.209,20.904,21.069,10282,0
2015-02-25,21.288,21.288,21.059,21.112,2869,0
2015-02-26,21.12,21.227,21.12,21.138,2961,0
2015-02-27,20.934,21.297,20.934,21.297,10131,0
2015-03-02,21.252,21.467,21.227,21.288,20666,0
2015-03-03,21.288,21.42,21.208,21.387,9148,0
2015-03-04,21.377,21.42,21.246,21.316,9938,0
2015-03-05,21.387,21.687,21.182,21.326,19083,0
2015-03-06,21.252,21.326,20.899,21.102,8355,0
2015-03-09,21.138,21.138,20.951,20.961,5644,0
2015-03-10,21.138,21.138,21.014,21.014,1466,0
2015-03-11,21.146,21.146,21.094,21.112,3726,0
2015-03-12,21.059,21.246,21.022,21.094,16148,0
2015-03-13,21.146,21.146,20.988,20.988,3274,0
2015-03-16,21.146,21.557,20.918,20.951,22586,0
2015-03-17,21.252,21.252,20.979,20.979,11293,0
2015-03-18,20.97,21.12,20.918,20.961,16261,0
2015-03-19,21.05,21.05,20.951,20.979,11969,0
2015-03-20,21.076,21.208,21.067,21.067,7792,0
2015-03-23,21.059,21.067,20.951,20.97,18408,0
2015-03-24,20.996,21.067,20.988,21.032,12986,0
2015-03-25,21.076,21.227,21.076,21.173,11857,0
2015-03-26,21.227,21.326,21.166,21.166,9034,0
2015-03-27,21.102,21.332,21.094,21.112,16486,0
2015-03-30,21.326,21.358,21.022,21.191,10501,0
2015-03-31,21.129,21.278,21.076,21.218,9034,0
2015-04-01,21.227,21.297,21.182,21.288,11633,0
2015-04-02,21.332,21.341,21.271,21.278,6888,0
2015-04-06,21.246,21.659,21.246,21.368,4630,0
2015-04-07,21.42,21.42,21.05,21.316,15881,0
2015-04-08,21.316,21.387,21.252,21.387,8583,0
2015-04-09,21.527,21.642,21.438,21.447,9119,0
2015-04-10,21.537,21.547,20.899,21.297,77691,0
2015-04-13,21.35,21.387,21.262,21.358,47090,0
2015-04-14,21.405,21.405,21.067,21.208,11969,0
2015-04-15,21.297,21.358,21.278,21.35,16263,0
2015-04-16,21.341,21.358,21.076,21.288,20968,0
2015-04-17,21.341,21.358,21.218,21.35,13891,0
2015-04-20,21.438,21.438,21.297,21.332,11193,0
2015-04-21,21.332,21.467,21.307,21.332,13894,0
2015-04-22,21.396,21.579,21.326,21.429,23674,0
2015-04-23,21.438,21.627,21.429,21.617,13326,0
2015-04-24,21.527,21.607,21.413,21.571,4517,0
2015-04-27,21.447,21.636,21.278,21.358,20666,0
2015-04-28,21.527,21.527,21.368,21.368,13891,0
2015-04-29,21.405,21.438,21.297,21.429,6324,0
2015-04-30,21.438,21.438,21.271,21.288,12308,0
2015-05-01,21.297,21.297,21.252,21.262,23038,0
2015-05-04,21.387,21.387,21.252,21.297,11969,0
2015-05-05,21.368,21.413,21.166,21.288,21341,0
2015-05-06,21.262,21.262,20.951,20.996,17064,0
2015-05-07,21.04,21.156,21.006,21.067,20484,0
2015-05-08,21.341,21.341,21.086,21.288,15922,0
2015-05-11,21.262,21.262,21.05,21.086,4630,0
2015-05-12,21.032,21.227,20.961,21.102,12615,0
2015-05-13,21.138,21.35,21.112,21.173,7000,0
2015-05-14,21.278,21.341,21.236,21.252,17505,0
2015-05-15,21.2,21.438,21.2,21.262,16103,0
2015-05-18,21.332,21.341,21.102,21.288,25266,0
2015-05-19,21.2,21.218,21.094,21.191,24955,0
2015-05-20,21.307,21.316,21.166,21.252,7339,0
2015-05-21,21.447,21.447,21.271,21.341,12421,0
2015-05-22,21.413,21.413,21.288,21.387,19876,0
2015-05-26,21.307,21.387,21.262,21.307,13521,0
2015-05-27,21.267,21.466,21.267,21.385,18179,0
2015-05-28,21.466,21.466,21.295,21.338,15047,0
2015-05-29,21.466,21.466,21.331,21.395,7918,0
2015-06-01,21.466,21.466,21.338,21.412,5910,0
2015-06-02,21.366,21.375,21.258,21.267,8894,0
2015-06-03,21.295,21.304,21.223,21.223,12714,0
2015-06-04,21.232,21.356,21.195,21.338,33458,0
2015-06-05,21.323,21.375,21.17,21.313,21749,0
2015-06-08,21.385,21.412,21.304,21.338,18404,0
2015-06-09,21.338,21.366,21.143,21.366,21355,0
2015-06-10,21.304,21.347,21.204,21.275,10370,0
2015-06-11,21.267,21.428,21.151,21.366,15495,0
2015-06-12,21.347,21.466,21.347,21.418,3569,0
2015-06-15,21.418,21.437,21.338,21.356,11935,0
2015-06-16,21.412,21.437,21.347,21.437,8031,0
2015-06-17,21.395,21.395,21.275,21.304,6245,0
2015-06-18,21.323,21.347,21.07,21.08,10818,0
2015-06-19,21.043,21.089,21.007,21.007,9034,0
2015-06-22,21.106,21.223,20.944,21.025,8477,0
2015-06-23,20.891,21.106,20.891,21.017,8798,0
2015-06-24,21.07,21.07,20.926,20.926,4014,0
2015-06-25,20.963,21.025,20.953,20.981,22306,0
2015-06-26,20.981,21.043,20.891,20.9,8253,0
2015-06-29,20.926,21.017,20.882,20.99,7139,0
2015-06-30,21.08,21.08,20.99,21.034,4362,0
2015-07-01,20.99,20.99,20.882,20.891,2009,0
2015-07-02,20.882,21.08,20.882,21.007,3346,0
2015-07-06,20.91,21.17,20.91,20.981,3457,0
2015-07-07,20.891,21.08,20.891,21.043,4907,0
2015-07-08,20.972,21.114,20.91,20.944,8699,0
2015-07-09,21.275,21.275,20.891,20.891,5800,0
2015-07-10,20.953,21.043,20.882,20.891,10038,0
2015-07-13,20.936,21.043,20.926,20.99,6024,0
2015-07-14,20.944,21.043,20.919,20.944,3692,0
2015-07-15,20.99,21.053,20.891,20.999,17217,0
2015-07-16,20.999,21.089,20.963,21.053,20186,0
2015-07-17,21.007,21.483,20.981,21.053,8588,0
2015-07-20,21.043,21.232,21.034,21.124,4907,0
2015-07-21,21.195,21.195,21.034,21.096,9034,0
2015-07-22,21.161,21.412,21.089,21.223,27103,0
2015-07-23,21.204,21.232,21.151,21.161,3569,0
2015-07-24,21.267,21.267,21.061,21.17,2788,0
2015-07-27,21.232,21.232,21.106,21.124,4350,0
2015-07-28,21.476,21.518,21.114,21.242,4686,0
2015-07-29,21.187,21.285,21.151,21.177,2565,0
2015-07-30,21.356,21.356,21.124,21.258,4127,0
2015-07-31,21.242,21.251,21.106,21.232,25542,0
2015-08-03,21.223,21.232,21.195,21.232,3290,0
2015-08-04,21.232,21.232,21.151,21.232,25429,0
2015-08-05,21.232,21.232,21.161,21.204,7360,0
2015-08-06,21.223,21.223,21.133,21.133,62749,0
2015-08-07,21.204,21.232,21.143,21.17,12938,0
2015-08-10,21.195,21.204,21.195,21.204,22641,0
2015-08-11,21.242,21.251,21.161,21.214,45287,0
2015-08-12,21.275,21.466,21.223,21.404,20300,0
2015-08-13,21.395,21.404,21.331,21.404,2230,0
2015-08-14,21.428,21.653,21.366,21.547,8699,0
2015-08-17,21.572,21.58,21.518,21.572,5131,0
2015-08-18,21.58,21.637,21.537,21.547,12380,0
2015-08-19,21.59,21.742,21.509,21.742,13829,0
2015-08-20,21.77,21.77,21.295,21.518,11151,0
2015-08-21,21.547,21.699,21.267,21.644,4460,0
2015-08-24,21.572,21.572,21.204,21.338,9805,0
2015-08-25,21.715,21.77,21.483,21.725,5910,0
2015-08-26,21.689,21.689,21.499,21.518,3234,0
2015-08-27,21.807,21.807,21.554,21.554,4295,0
2015-08-28,21.66,21.66,21.554,21.554,4516,0
2015-08-31,21.578,21.578,21.544,21.544,2974,0
2015-09-01,21.472,21.751,21.434,21.643,17954,0
2015-09-02,21.742,21.751,21.472,21.606,12226,0
2015-09-03,21.816,21.816,21.434,21.434,4847,0
2015-09-04,21.534,21.57,21.434,21.452,3305,0
2015-09-08,21.554,21.562,21.443,21.452,4958,0
2015-09-09,21.544,21.544,21.424,21.424,9363,0
2015-09-10,21.462,21.462,21.245,21.245,24273,0
2015-09-11,21.179,21.352,21.107,21.327,15089,0
2015-09-14,21.235,21.279,21.197,21.245,11126,0
2015-09-15,21.217,21.217,20.935,21.144,12007,0
2015-09-16,21.452,21.452,21.153,21.153,3966,0
2015-09-17,21.188,21.27,21.144,21.261,5091,0
2015-09-18,21.261,21.289,21.107,21.279,21699,0
2015-09-21,21.279,21.481,21.279,21.452,12668,0
2015-09-22,21.452,21.452,21.308,21.352,9802,0
2015-09-23,21.424,21.643,21.27,21.407,11234,0
2015-09-24,21.481,21.481,21.333,21.452,10026,0
2015-09-25,21.361,21.481,21.333,21.452,6499,0
2015-09-28,21.38,21.407,21.298,21.352,4226,0
2015-09-29,21.27,21.333,21.107,21.308,7931,0
2015-09-30,21.317,21.333,21.298,21.317,3305,0
2015-10-01,21.289,21.407,21.27,21.308,10575,0
2015-10-02,21.289,21.327,21.245,21.327,6939,0
2015-10-05,21.361,21.534,21.308,21.481,9733,0
2015-10-06,21.488,21.488,21.317,21.39,8923,0
2015-10-07,21.327,21.462,21.289,21.452,27099,0
2015-10-08,21.462,21.462,21.217,21.217,33597,0
2015-10-09,21.251,21.452,21.153,21.452,8593,0
2015-10-12,21.424,21.424,21.39,21.407,10006,0
2015-10-13,21.434,21.488,21.27,21.327,46264,0
2015-10-14,21.289,21.39,21.261,21.289,10684,0
2015-10-15,21.279,21.414,21.27,21.352,25665,0
2015-10-16,21.39,21.496,21.38,21.496,9584,0
2015-10-19,21.496,21.78,21.452,21.643,12226,0
2015-10-20,21.78,21.78,21.626,21.626,22140,0
2015-10-21,21.734,21.734,21.57,21.67,15089,0
2015-10-22,21.879,21.879,21.698,21.761,16413,0
2015-10-23,21.879,21.971,21.715,21.742,14540,0
2015-10-26,21.862,21.905,21.742,21.751,20048,0
2015-10-27,21.852,21.852,21.688,21.833,19057,0
2015-10-28,21.842,22.105,21.842,22.033,20929,0
2015-10-29,22.052,22.105,21.725,22.006,48908,0
2015-10-30,22.087,22.152,21.879,21.934,20598,0
2015-11-02,21.961,22.216,21.961,22.152,14610,0
2015-11-03,22.206,22.452,22.124,22.35,31283,0
2015-11-04,22.315,22.423,22.269,22.35,16949,0
2015-11-05,22.187,22.423,22.187,22.405,23023,0
2015-11-06,22.323,22.452,22.069,22.242,29961,0
2015-11-09,22.115,22.25,22.115,22.25,13014,0
2015-11-10,22.152,22.397,22.152,22.278,29081,0
2015-11-11,22.269,22.341,22.197,22.341,4847,0
2015-11-12,22.323,22.38,22.242,22.331,7159,0
2015-11-13,22.341,22.35,22.288,22.341,6720,0
2015-11-16,22.323,22.38,22.315,22.37,10133,0
2015-11-17,22.37,22.37,22.298,22.36,4295,0
2015-11-18,22.37,22.37,22.25,22.298,13989,0
2015-11-19,22.315,22.331,22.298,22.307,18835,0
2015-11-20,22.307,22.323,22.16,22.177,10795,0
2015-11-23,22.168,22.315,22.168,22.25,15972,0
2015-11-24,22.269,22.388,22.234,22.38,18285,0
2015-11-25,22.576,22.641,22.347,22.641,7509,0
2015-11-27,22.641,22.641,22.45,22.633,2831,0
2015-11-30,22.606,22.625,22.542,22.606,5223,0
2015-12-01,22.596,22.615,22.44,22.503,22967,0
2015-12-02,22.542,22.559,22.503,22.551,2209,0
2015-12-03,22.559,22.586,22.551,22.576,6455,0
2015-12-04,22.523,22.596,22.485,22.485,12405,0
2015-12-07,22.568,22.633,22.559,22.633,2393,0
2015-12-08,22.559,22.615,22.513,22.606,10722,0
2015-12-09,22.596,22.606,22.542,22.586,7618,0
2015-12-10,22.44,22.551,22.43,22.469,12842,0
2015-12-11,22.43,22.43,22.025,22.221,37544,0
2015-12-14,22.237,22.347,22.045,22.09,4251,0
2015-12-15,22.045,22.469,22.045,22.246,13604,0
2015-12-16,22.32,22.32,22.155,22.254,6857,0
2015-12-17,22.367,22.367,22.284,22.328,7401,0
2015-12-18,22.32,22.469,22.138,22.211,19698,0
2015-12-21,22.246,22.264,22.172,22.254,3483,0
2015-12-22,22.264,22.46,22.254,22.32,14757,0
2015-12-23,22.347,22.476,22.32,22.44,21329,0
2015-12-24,22.406,22.46,22.403,22.403,3280,0
2015-12-28,22.347,22.641,22.347,22.606,16528,0
2015-12-29,22.651,22.659,22.547,22.651,14550,0
2015-12-30,22.586,22.606,22.547,22.596,17912,0
2015-12-31,22.559,22.659,22.559,22.659,9979,0
2016-01-04,22.576,22.641,22.548,22.641,10646,0
2016-01-05,22.641,22.669,22.586,22.669,31204,0
2016-01-06,22.559,22.625,22.549,22.606,8397,0
2016-01-07,22.284,22.586,22.284,22.586,4075,0
2016-01-08,22.625,22.651,22.579,22.641,9580,0
2016-01-11,22.651,22.651,22.559,22.633,21944,0
2016-01-12,22.641,22.651,22.596,22.615,23216,0
2016-01-13,22.641,22.669,22.625,22.641,18935,0
2016-01-14,22.641,22.659,22.568,22.632,14056,0
2016-01-15,22.394,22.633,22.394,22.633,23666,0
2016-01-19,22.633,22.641,22.596,22.633,11537,0
2016-01-20,22.45,22.633,22.42,22.625,26858,0
2016-01-21,22.625,22.651,22.587,22.636,24026,0
2016-01-22,22.633,22.651,22.606,22.651,10254,0
2016-01-25,22.606,22.651,22.606,22.651,6065,0
2016-01-26,22.659,22.669,22.633,22.659,22854,0
2016-01-27,22.659,22.659,22.641,22.651,5315,0
2016-01-28,22.659,22.659,22.534,22.625,98341,0
2016-01-29,22.651,22.669,22.625,22.669,15847,0
2016-02-01,22.669,22.669,22.559,22.641,8094,0
2016-02-02,22.42,22.651,22.42,22.651,14620,0
2016-02-03,22.761,22.761,22.606,22.606,19414,0
2016-02-04,22.669,22.669,22.625,22.641,20626,0
2016-02-05,22.559,22.668,22.559,22.625,14071,0
2016-02-08,22.633,22.641,22.523,22.596,17927,0
2016-02-09,22.615,22.615,22.451,22.551,23404,0
2016-02-10,22.63,22.665,22.552,22.625,12403,0
2016-02-11,22.542,22.627,22.43,22.542,10351,0
2016-02-12,22.583,22.651,22.551,22.615,13976,0
2016-02-16,22.659,22.659,22.533,22.651,21225,0
2016-02-17,22.625,22.651,22.596,22.651,16218,0
2016-02-18,22.651,22.669,22.651,22.652,4949,0
2016-02-19,22.669,22.669,22.645,22.669,12360,0
2016-02-22,22.679,22.679,22.651,22.679,23377,0
2016-02-23,22.669,22.724,22.606,22.724,21868,0
2016-02-24,22.613,22.734,22.613,22.734,29452,0
2016-02-25,22.796,22.963,22.796,22.963,12794,0
2016-02-26,22.879,22.982,22.833,22.982,8105,0
2016-02-29,23,23.02,22.844,23.02,12527,0
2016-03-01,23.121,23.121,22.871,22.963,24387,0
2016-03-02,23.029,23.029,22.991,23.01,6738,0
2016-03-03,22.954,23.029,22.852,23.02,12426,0
2016-03-04,23.029,23.029,22.946,23.029,6601,0
2016-03-07,23.029,23.038,22.982,23.038,18685,0
2016-03-08,23.038,23.057,23.034,23.057,26466,0
2016-03-09,23.057,23.057,22.973,23.057,13760,0
2016-03-10,23.057,23.057,22.998,23.036,9025,0
2016-03-11,23.065,23.084,22.999,23.075,16027,0
2016-03-14,23.094,23.094,22.973,23.084,8025,0
2016-03-15,23.084,23.187,23.075,23.187,9524,0
2016-03-16,23.131,23.205,23.103,23.187,22103,0
2016-03-17,23.214,23.252,23.131,23.252,23867,0
2016-03-18,23.252,23.317,23.187,23.298,19737,0
2016-03-21,23.298,23.298,23.139,23.182,13722,0
2016-03-22,23.178,23.296,23.178,23.281,7063,0
2016-03-23,23.281,23.345,23.178,23.281,25853,0
2016-03-24,23.205,23.335,23.205,23.288,19040,0
2016-03-28,23.345,23.394,23.335,23.382,7981,0
2016-03-29,23.327,23.372,23.213,23.335,10282,0
2016-03-30,23.345,23.382,23.328,23.382,4938,0
2016-03-31,23.391,23.391,23.298,23.382,13489,0
2016-04-01,23.223,23.382,23.223,23.364,14509,0
2016-04-04,23.382,23.391,23.345,23.345,6894,0
2016-04-05,23.317,23.391,23.281,23.329,6972,0
2016-04-06,23.355,23.485,23.308,23.419,12277,0
2016-04-07,23.53,23.53,23.307,23.494,10372,0
2016-04-08,23.614,23.614,23.426,23.577,8663,0
2016-04-11,23.567,23.567,23.466,23.522,3683,0
2016-04-12,23.53,23.53,23.494,23.503,12025,0
2016-04-13,23.322,23.94,23.322,23.94,9173,0
2016-04-14,23.545,23.764,23.545,23.764,6831,0
2016-04-15,23.707,23.707,23.578,23.578,3137,0
2016-04-18,23.578,23.745,23.382,23.494,16091,0
2016-04-19,23.568,23.593,23.419,23.476,3720,0
2016-04-20,23.456,23.623,23.446,23.522,1873,0
2016-04-21,23.606,23.866,23.449,23.578,12250,0
2016-04-22,23.517,23.577,23.485,23.55,2718,0
2016-04-25,23.661,23.661,23.503,23.568,3487,0
2016-04-26,23.579,23.606,23.522,23.578,3169,0
2016-04-27,23.586,23.745,23.53,23.68,20061,0
2016-04-28,23.624,23.647,23.614,23.614,2497,0
2016-04-29,23.552,23.623,23.549,23.623,1992,0
2016-05-02,23.608,23.67,23.559,23.661,4950,0
2016-05-03,23.706,23.706,23.456,23.68,11024,0
2016-05-04,23.661,23.661,23.53,23.596,3346,0
2016-05-05,23.624,23.624,23.485,23.53,24759,0
2016-05-06,23.52,23.568,23.494,23.568,3323,0
2016-05-09,23.661,23.661,23.661,23.661,216,0
2016-05-10,23.53,23.67,23.53,23.67,14282,0
2016-05-11,23.66,23.707,23.647,23.693,9088,0
2016-05-12,23.707,23.754,23.706,23.754,1639,0
2016-05-13,23.717,23.931,23.717,23.931,7212,0
2016-05-16,23.8,23.856,23.735,23.745,5484,0
2016-05-17,23.848,23.893,23.77,23.856,7920,0
2016-05-18,23.893,23.893,23.606,23.707,14471,0
2016-05-19,23.606,24.051,23.606,23.948,10345,0
2016-05-20,23.95,23.95,23.764,23.809,7468,0
2016-05-23,23.904,24.014,23.838,24.006,4294,0
2016-05-24,23.891,24.071,23.856,23.99,3280,0
2016-05-25,24.071,24.071,23.992,24.061,3720,0
2016-05-26,24.283,24.283,23.71,23.767,32083,0
2016-05-27,23.757,24.104,23.757,23.833,8731,0
2016-05-31,24.038,24.038,23.795,23.851,5648,0
2016-06-01,23.917,23.945,23.804,23.823,11157,0
2016-06-02,23.804,23.879,23.804,23.823,7992,0
2016-06-03,23.852,24.078,23.852,23.958,10801,0
2016-06-06,24.068,24.248,23.888,24.123,13882,0
2016-06-07,23.935,24.153,23.935,24.074,2794,0
2016-06-08,24.012,24.228,24.012,24.143,5788,0
2016-06-09,24.263,24.263,24.038,24.04,2922,0
2016-06-10,24.172,24.172,23.91,24.078,1738,0
2016-06-13,24.143,24.143,23.888,23.888,6520,0
2016-06-14,23.888,24.002,23.654,23.833,16541,0
2016-06-15,23.86,23.983,23.833,23.953,10452,0
2016-06-16,23.879,24.028,23.842,24.02,6424,0
2016-06-17,23.935,24.012,23.908,24.012,3876,0
2016-06-20,24.012,24.198,23.941,24.198,10188,0
2016-06-21,24.228,24.332,24.104,24.332,7297,0
2016-06-22,24.226,24.528,24.226,24.443,4771,0
2016-06-23,24.576,24.743,24.358,24.368,9312,0
2016-06-24,24.002,24.323,23.993,24.283,5447,0
2016-06-27,24.353,24.353,23.993,24.038,5616,0
2016-06-28,24.086,24.086,23.993,23.993,4972,0
2016-06-29,24.002,24.123,24.002,24.002,5920,0
2016-06-30,23.993,24.163,23.86,23.86,14608,0
2016-07-01,23.87,24.002,23.86,23.921,4804,0
2016-07-05,23.993,24.002,23.955,24.002,4654,0
2016-07-06,23.87,24.028,23.87,23.972,2199,0
2016-07-07,23.87,24.087,23.87,23.898,9824,0
2016-07-08,24.012,24.131,23.945,23.945,946,0
2016-07-11,24.263,24.293,24.012,24.17,2894,0
2016-07-12,24.303,24.303,23.953,23.963,7567,0
2016-07-13,24.048,24.263,24.048,24.221,2634,0
2016-07-14,24.02,24.273,23.983,23.983,6904,0
2016-07-15,24.064,24.142,24.038,24.142,4149,0
2016-07-18,23.993,24.076,23.953,24.02,3112,0
2016-07-19,23.963,24.152,23.963,23.993,1570,0
2016-07-20,24.002,24.028,23.969,24.028,8858,0
2016-07-21,24.028,24.123,23.983,24.047,9568,0
2016-07-22,24.002,24.133,24.002,24.133,2723,0
2016-07-25,24.002,24.263,24.002,24.263,6926,0
2016-07-26,24.104,24.256,24.104,24.188,5868,0
2016-07-27,24.087,24.283,24.087,24.238,5594,0
2016-07-28,24.293,24.557,24.293,24.508,10418,0
2016-07-29,24.473,24.473,24.323,24.351,2515,0
2016-08-01,24.332,24.473,24.198,24.404,3638,0
2016-08-02,24.256,24.557,24.208,24.398,11764,0
2016-08-03,24.313,24.448,24.179,24.198,5207,0
2016-08-04,24.208,24.387,24.179,24.228,8305,0
2016-08-05,24.248,24.279,24.188,24.188,3942,0
2016-08-08,24.218,24.263,24.198,24.263,5864,0
2016-08-09,24.208,24.339,23.917,23.953,38548,0
2016-08-10,24.002,24.012,23.772,23.908,7239,0
2016-08-11,24.012,24.048,23.983,24.038,3758,0
2016-08-12,23.833,24.068,23.833,24.068,4335,0
2016-08-15,23.87,24.078,23.87,23.991,5020,0
2016-08-16,23.945,24.143,23.945,24.143,3709,0
2016-08-17,24.002,24.087,23.898,23.898,17538,0
2016-08-18,23.897,23.898,23.795,23.804,24390,0
2016-08-19,23.898,23.973,23.855,23.973,9372,0
2016-08-22,23.963,24.038,23.909,24.005,5556,0
2016-08-23,24.048,24.068,24.002,24.048,10802,0
2016-08-24,24.038,24.273,24.038,24.228,8019,0
2016-08-25,24.133,24.228,24.133,24.228,6024,0
2016-08-26,24.228,24.248,23.993,24.123,9893,0
2016-08-29,24.226,24.282,23.835,24.064,18252,0
2016-08-30,24.12,24.186,24.095,24.11,17700,0
2016-08-31,24.12,24.403,24.12,24.331,11267,0
2016-09-01,24.186,24.52,24.186,24.464,10407,0
2016-09-02,24.292,24.52,24.292,24.375,2365,0
2016-09-06,24.292,24.664,24.292,24.424,11779,0
2016-09-07,24.282,24.616,24.282,24.373,17245,0
2016-09-08,24.331,24.616,24.322,24.497,7759,0
2016-09-09,24.408,24.559,24.262,24.262,22381,0
2016-09-12,24.064,24.387,24.064,24.13,11121,0
2016-09-13,24.11,24.282,24.11,24.182,4964,0
2016-09-14,24.178,24.321,24.007,24.11,9666,0
2016-09-15,24.034,24.15,24.034,24.11,3025,0
2016-09-16,24.15,24.19,24.084,24.19,6451,0
2016-09-19,24.186,24.246,24.122,24.222,18997,0
2016-09-20,24.186,24.398,24.14,24.216,25665,0
2016-09-21,24.226,24.427,24.181,24.427,19049,0
2016-09-22,24.51,24.725,24.322,24.664,22223,0
2016-09-23,24.559,24.701,24.434,24.444,3208,0
2016-09-26,24.606,24.626,24.54,24.626,5464,0
2016-09-27,24.568,24.873,24.492,24.749,21471,0
2016-09-28,24.749,24.749,24.593,24.636,6065,0
2016-09-29,24.616,24.692,24.424,24.507,4453,0
2016-09-30,24.53,24.53,24.402,24.402,11398,0
2016-10-03,24.332,24.574,24.332,24.388,3534,0
2016-10-04,24.407,24.407,24.407,24.407,514,0
2016-10-05,24.407,24.414,24.388,24.398,2817,0
2016-10-06,24.292,24.292,24.084,24.15,14289,0
2016-10-07,24.372,24.397,24.15,24.256,3091,0
2016-10-10,24.15,24.261,24.016,24.034,6796,0
2016-10-11,24.044,24.11,23.607,23.845,20436,0
2016-10-12,23.806,23.978,23.806,23.956,8783,0
2016-10-13,23.902,24.054,23.902,23.961,10047,0
2016-10-14,24.098,24.098,24.054,24.054,1952,0
2016-10-17,24.034,24.14,23.988,24.064,5335,0
2016-10-18,24.054,24.407,24.016,24.12,28671,0
2016-10-19,24.14,24.292,24.091,24.091,3715,0
2016-10-20,24.074,24.198,24.062,24.064,8389,0
2016-10-21,24.13,24.388,24.13,24.388,4464,0
2016-10-24,24.226,24.254,24.226,24.254,1465,0
2016-10-25,24.281,24.281,24.206,24.216,28355,0
2016-10-26,24.206,24.348,24.178,24.21,11943,0
2016-10-27,24.177,24.271,24.062,24.13,6650,0
2016-10-28,24.156,24.156,23.989,24.026,10753,0
2016-10-31,24.007,24.162,23.968,24.016,16021,0
2016-11-01,23.988,24.034,23.94,24.034,6143,0
2016-11-02,24.102,24.102,23.806,23.931,25138,0
2016-11-03,24.027,24.044,23.95,24.027,6005,0
2016-11-04,24,24.072,24,24.037,6650,0
2016-11-07,24.186,24.342,24.044,24.044,5429,0
2016-11-08,24.226,24.226,24.158,24.158,795,0
2016-11-09,23.94,24.12,23.702,23.702,11706,0
2016-11-10,23.655,23.678,22.502,22.954,23451,0
2016-11-11,23.121,23.121,22.008,22.512,17647,0
2016-11-14,22.208,22.208,20.933,21.38,21507,0
2016-11-15,21.493,22.34,21.439,22.093,20865,0
2016-11-16,22.236,22.911,22.236,22.769,39919,0
2016-11-17,22.608,22.865,22.305,22.36,18600,0
2016-11-18,22.254,22.589,22.107,22.151,6408,0
2016-11-21,21.988,22.551,21.988,22.398,6272,0
2016-11-22,22.416,22.502,22.37,22.497,13465,0
2016-11-23,22.456,22.502,22.036,22.178,27543,0
2016-11-25,22.178,22.389,22.178,22.188,3063,0
2016-11-28,22.243,22.502,22.233,22.233,5082,0
2016-11-29,22.716,22.725,22.007,22.128,7403,0
2016-11-30,22.108,22.385,21.781,21.87,6157,0
2016-12-01,21.607,21.638,21.212,21.318,35636,0
2016-12-02,21.269,21.577,21.224,21.405,18063,0
2016-12-05,21.395,21.437,21.028,21.028,23070,0
2016-12-06,21.154,21.56,21.154,21.164,11277,0
2016-12-07,21.453,21.552,21.173,21.376,21059,0
2016-12-08,21.356,21.699,21.259,21.346,14630,0
2016-12-09,21.356,21.453,21.067,21.087,13213,0
2016-12-12,21.087,21.087,20.642,20.691,15765,0
2016-12-13,20.711,20.853,20.344,20.344,41449,0
2016-12-14,20.363,20.711,20.363,20.565,19212,0
2016-12-15,20.624,20.836,20.414,20.508,23219,0
2016-12-16,20.634,20.634,18.656,19.967,23997,0
2016-12-19,20.017,20.344,20.017,20.344,12937,0
2016-12-20,20.171,20.45,20.132,20.325,15449,0
2016-12-21,20.315,20.662,20.305,20.46,12719,0
2016-12-22,20.565,20.72,20.431,20.634,24390,0
2016-12-23,20.624,20.624,20.007,20.276,14290,0
2016-12-27,20.373,20.624,20.373,20.554,8860,0
2016-12-28,20.296,20.396,20.257,20.334,2709,0
2016-12-29,20.527,20.739,20.122,20.39,16770,0
2016-12-30,20.267,20.305,20.199,20.257,6987,0
2017-01-03,20.171,20.722,20.171,20.711,9012,0
2017-01-04,20.575,21.077,20.575,20.932,17799,0
2017-01-05,21.009,21.179,21,21,7464,0
2017-01-06,21.077,21.125,20.759,20.845,10778,0
2017-01-09,21.228,21.56,21.228,21.458,10479,0
2017-01-10,21.495,21.602,21.426,21.453,7955,0
2017-01-11,21.453,21.602,21.453,21.53,10316,0
2017-01-12,21.52,21.905,21.52,21.905,14470,0
2017-01-13,21.723,22.046,21.723,22.041,7648,0
2017-01-17,22.012,22.012,21.858,21.858,6178,0
2017-01-18,21.838,21.897,21.838,21.897,2311,0
2017-01-19,21.8,21.81,21.577,21.8,12904,0
2017-01-20,21.704,22.022,21.551,21.971,5739,0
2017-01-23,21.983,22.038,21.791,22.031,8854,0
2017-01-24,21.993,22.485,21.993,22.33,28702,0
2017-01-25,22.407,22.407,22.059,22.215,10334,0
2017-01-26,22.069,22.344,22.069,22.152,3455,0
2017-01-27,22.128,22.234,22.128,22.213,4343,0
2017-01-30,22.209,22.334,22.138,22.219,7399,0
2017-01-31,22.272,22.488,22.199,22.29,11598,0
2017-02-01,22.195,22.475,22.079,22.302,24850,0
2017-02-02,22.176,22.247,22.156,22.171,6758,0
2017-02-03,22.185,22.426,22.185,22.376,8594,0
2017-02-06,22.359,22.784,22.359,22.784,22380,0
2017-02-07,22.735,22.764,22.667,22.744,14764,0
2017-02-08,22.879,22.933,22.738,22.928,5677,0
2017-02-09,22.976,23.246,22.831,23.102,5747,0
2017-02-10,22.986,23.012,22.673,22.867,14090,0
2017-02-13,22.879,22.879,22.687,22.735,7007,0
2017-02-14,22.754,22.889,22.416,22.466,21527,0
2017-02-15,22.59,22.626,22.383,22.485,5750,0
2017-02-16,22.475,22.656,22.446,22.584,13026,0
2017-02-17,22.58,22.657,22.571,22.575,8252,0
2017-02-21,22.697,22.754,22.571,22.626,6005,0
2017-02-22,22.744,23.13,22.722,22.822,21405,0
2017-02-23,22.871,23.13,22.862,22.899,12065,0
2017-02-24,23.042,23.14,22.867,23.081,10368,0
2017-02-27,23.12,23.12,22.881,23.06,7882,0
2017-02-28,23.111,23.13,22.886,23.13,11843,0
2017-03-01,23.052,23.068,22.867,22.886,8430,0
2017-03-02,22.896,22.971,22.831,22.831,4458,0
2017-03-03,22.798,22.798,22.701,22.72,2904,0
2017-03-06,22.564,22.983,22.502,22.598,7346,0
2017-03-07,22.476,22.789,22.476,22.675,11363,0
2017-03-08,22.554,22.894,22.486,22.486,9704,0
2017-03-09,22.307,22.32,22.088,22.095,5120,0
2017-03-10,21.969,22.09,21.871,21.872,9713,0
2017-03-13,22.037,22.239,21.997,22.239,3596,0
2017-03-14,22.075,22.212,22.041,22.047,4634,0
2017-03-15,21.949,22.378,21.949,22.204,5421,0
2017-03-16,22.183,22.398,22.183,22.236,7749,0
2017-03-17,22.223,22.559,22.223,22.467,4638,0
2017-03-20,22.515,22.769,22.507,22.572,3534,0
2017-03-21,22.583,22.596,22.52,22.52,3618,0
2017-03-22,22.535,22.759,22.515,22.759,2637,0
2017-03-23,22.671,22.74,22.671,22.73,1588,0
2017-03-24,22.573,22.699,22.573,22.633,3123,0
2017-03-27,22.661,22.979,22.583,22.617,9717,0
2017-03-28,22.505,22.837,22.505,22.837,7265,0
2017-03-29,22.691,22.837,22.669,22.779,8167,0
2017-03-30,22.749,22.974,22.711,22.89,2908,0
2017-03-31,22.847,23.023,22.827,22.857,7189,0
2017-04-03,22.847,23.042,22.847,23.011,4597,0
2017-04-04,22.935,23.314,22.925,23.247,11650,0
2017-04-05,23.199,23.638,23.199,23.382,6230,0
2017-04-06,23.394,23.471,23.37,23.413,3968,0
2017-04-07,23.599,23.608,23.335,23.335,3295,0
2017-04-10,23.199,23.462,23.199,23.335,3285,0
2017-04-11,23.189,23.306,23.003,23.072,14400,0
2017-04-12,23.081,23.284,23.031,23.042,9577,0
2017-04-13,23.042,23.358,23.042,23.317,25532,0
2017-04-17,23.53,23.53,23.111,23.15,8547,0
2017-04-18,23.187,23.352,23.186,23.199,3323,0
2017-04-19,23.14,23.364,23.14,23.232,4133,0
2017-04-20,23.189,23.382,23.189,23.314,5389,0
2017-04-21,23.244,23.58,23.244,23.501,9858,0
2017-04-24,23.374,23.706,23.374,23.423,27208,0
2017-04-25,23.433,23.696,23.433,23.443,5307,0
2017-04-26,23.472,23.584,23.364,23.413,4507,0
2017-04-27,23.384,23.695,23.384,23.585,5887,0
2017-04-28,23.482,23.763,23.482,23.706,7053,0
2017-05-01,23.57,23.912,23.57,23.765,9613,0
2017-05-02,23.742,23.802,23.594,23.802,4234,0
2017-05-03,23.608,23.94,23.608,23.912,6971,0
2017-05-04,23.833,23.99,23.797,23.912,7001,0
2017-05-05,23.872,24.018,23.777,23.99,10094,0
2017-05-08,23.872,23.872,23.759,23.798,6805,0
2017-05-09,23.678,23.921,23.678,23.843,5919,0
2017-05-10,23.942,23.979,23.707,23.969,2928,0
2017-05-11,23.95,24.234,23.95,24.166,8490,0
2017-05-12,24.048,24.248,24.048,24.244,5554,0
2017-05-15,24.221,24.302,24.204,24.253,8019,0
2017-05-16,24.201,24.247,24.184,24.204,5359,0
2017-05-17,24.175,24.175,23.97,24,3775,0
2017-05-18,24.009,24.214,24,24,6411,0
2017-05-19,23.97,24.244,23.97,24.244,8976,0
2017-05-22,24.201,24.312,24.127,24.196,12420,0
2017-05-23,24.34,24.34,24.234,24.289,4673,0
2017-05-24,24.175,24.39,24.174,24.34,17696,0
2017-05-25,24.248,24.369,24.048,24.126,16238,0
2017-05-26,24.103,24.103,24.044,24.054,1115,0
2017-05-30,24.239,24.277,24.014,24.237,3830,0
2017-05-31,24.133,24.143,24.034,24.111,6305,0
2017-06-01,24.133,24.288,24.123,24.288,4464,0
2017-06-02,24.197,24.202,24.113,24.133,8462,0
2017-06-05,24.074,24.212,24.064,24.113,5314,0
2017-06-06,24.182,24.182,24.11,24.172,5259,0
2017-06-07,24.172,24.172,24.113,24.113,5547,0
2017-06-08,24.123,24.154,24.123,24.123,4694,0
2017-06-09,24.093,24.261,24.093,24.261,1310,0
2017-06-12,24.16,24.311,24.16,24.172,6958,0
2017-06-13,24.172,24.311,24.172,24.311,2474,0
2017-06-14,24.39,24.39,24.281,24.281,5830,0
2017-06-15,24.311,24.36,24.297,24.36,4601,0
2017-06-16,24.281,24.352,24.281,24.352,1389,0
2017-06-19,24.35,24.35,24.301,24.301,4196,0
2017-06-20,24.35,24.41,24.35,24.41,4989,0
2017-06-21,24.36,24.665,24.36,24.586,3043,0
2017-06-22,24.599,24.599,24.464,24.581,2856,0
2017-06-23,24.696,24.696,24.607,24.612,5497,0
2017-06-26,24.696,24.696,24.441,24.518,4399,0
2017-06-27,24.508,24.508,24.42,24.42,3400,0
2017-06-28,24.439,24.606,24.41,24.606,2447,0
2017-06-29,24.518,24.518,24.459,24.459,2207,0
2017-06-30,24.564,24.564,24.564,24.564,1741,0
2017-07-03,24.626,24.627,24.597,24.627,2421,0
2017-07-05,24.549,24.549,24.528,24.528,884,0
2017-07-06,24.522,24.568,24.522,24.538,2869,0
2017-07-07,24.558,24.627,24.558,24.627,8210,0
2017-07-10,24.568,24.706,24.568,24.682,5411,0
2017-07-11,24.696,24.706,24.562,24.706,1730,0
2017-07-12,24.617,24.683,24.617,24.683,2117,0
2017-07-13,24.716,24.716,24.637,24.637,3173,0
2017-07-14,24.602,24.904,24.602,24.676,4744,0
2017-07-17,24.667,24.815,24.648,24.815,1703,0
2017-07-18,24.657,24.716,24.581,24.706,9349,0
2017-07-19,24.627,24.751,24.627,24.726,3353,0
2017-07-20,24.736,24.778,24.736,24.736,6053,0
2017-07-21,24.686,24.801,24.62,24.62,2170,0
2017-07-24,24.706,24.943,24.657,24.943,8654,0
2017-07-25,24.805,24.884,24.726,24.765,18553,0
2017-07-26,24.756,24.822,24.736,24.822,5364,0
2017-07-27,24.765,24.861,24.723,24.794,2789,0
2017-07-28,24.736,24.914,24.736,24.914,3354,0
2017-07-31,24.923,24.923,24.825,24.825,2442,0
2017-08-01,24.815,24.933,24.805,24.825,1653,0
2017-08-02,24.815,24.919,24.815,24.851,1323,0
2017-08-03,24.805,24.943,24.805,24.943,5843,0
2017-08-04,24.943,24.943,24.796,24.844,1064,0
2017-08-07,24.853,24.91,24.831,24.831,1865,0
2017-08-08,24.844,24.891,24.795,24.846,9997,0
2017-08-09,24.815,24.98,24.815,24.974,926,0
2017-08-10,24.854,24.854,24.716,24.721,2076,0
2017-08-11,24.706,24.864,24.706,24.864,4145,0
2017-08-14,24.874,24.894,24.835,24.847,1166,0
2017-08-15,24.778,24.864,24.775,24.775,1492,0
2017-08-16,24.804,24.818,24.757,24.818,2264,0
2017-08-17,24.933,25.052,24.785,24.785,2031,0
2017-08-21,24.825,25,24.825,24.909,1134,0
2017-08-22,24.884,24.983,24.884,24.918,1800,0
2017-08-23,25.062,25.161,24.993,25.141,14124,0
2017-08-24,25.18,25.21,25.101,25.21,4866,0
2017-08-25,25.052,25.25,25.052,25.25,826,0
2017-08-28,25.2,25.299,25.2,25.22,4580,0
2017-08-29,25.59,25.59,25.0686,25.11,12281,0
2017-08-30,25.1,25.155,25.1,25.11,3178,0
2017-08-31,25.22,25.22,25.11,25.11,4956,0
2017-09-01,25.18,25.2208,25.12,25.131,5983,0
2017-09-05,25.17,25.17,24.92,25.12,2732,0
2017-09-06,25.14,25.14,25.11,25.11,3713,0
2017-09-07,25.31,25.31,25.11,25.11,9834,0
2017-09-08,25.08,25.13,25.06,25.06,1797,0
2017-09-11,25.02,25.14,24.9,24.91,14642,0
2017-09-12,25.02,25.02,25.02,25.02,215,0
2017-09-13,25.04,25.1101,25.0267,25.1101,2280,0
2017-09-14,24.97,25.11,24.721,24.8501,4199,0
2017-09-15,25.247,25.247,24.91,25.15,3426,0
2017-09-18,24.97,25.2,24.75,24.84,8858,0
2017-09-19,24.91,24.9395,24.765,24.77,2565,0
2017-09-20,24.969,24.99,24.8,24.88,2477,0
2017-09-21,24.82,24.9395,24.71,24.894,3615,0
2017-09-22,24.86,24.9208,24.86,24.9208,899,0
2017-09-25,24.9,24.93,24.8306,24.93,2968,0
2017-09-26,24.9,24.95,24.868,24.95,6315,0
2017-09-27,24.77,24.89,24.75,24.75,3325,0
2017-09-28,24.8728,24.996,24.76,24.88,1613,0
2017-09-29,24.82,25.044,24.77,25.044,10879,0
2017-10-02,25.0198,25.13,25.0198,25.13,4294,0
2017-10-03,25,25,24.8538,24.8538,1720,0
2017-10-04,24.9,25.1166,24.8827,25.1166,2638,0
2017-10-05,24.97,25.08,24.97,25.08,1274,0
2017-10-06,24.86,24.985,24.85,24.92,6436,0
2017-10-09,24.9,24.98,24.85,24.98,6025,0
2017-10-10,25.13,25.1646,24.92,25.02,4775,0
2017-10-11,25.04,25.0732,24.8897,24.99,4102,0
2017-10-12,24.89,25.14,24.89,24.97,2334,0
2017-10-13,24.91,24.9493,24.8124,24.8124,5274,0
2017-10-16,24.81,25.0199,24.81,24.95,3384,0
2017-10-18,24.95,24.95,24.85,24.85,5577,0
2017-10-19,24.96,25,24.86,24.905,5200,0
2017-10-20,24.9002,24.9002,24.9002,24.9002,305,0
2017-10-23,24.9101,24.9101,24.9101,24.9101,123,0
2017-10-24,24.9898,24.9898,24.88,24.9323,2752,0
2017-10-25,24.88,24.95,23.511,24.71,15265,0
2017-10-26,24.77,24.796,24.6973,24.7145,2639,0
2017-10-27,24.866,24.87,24.71,24.71,3680,0
2017-10-30,24.76,24.8346,24.73,24.7401,12378,0
2017-10-31,24.75,24.84,24.75,24.81,10817,0
2017-11-01,24.8512,24.8988,24.7701,24.8121,5806,0
2017-11-02,24.8338,24.885,24.64,24.64,6103,0
2017-11-03,24.88,24.88,24.7003,24.87,5140,0
2017-11-06,24.87,25.01,24.87,24.945,16173,0
2017-11-07,24.98,25.01,24.97,25.01,3489,0
2017-11-08,25.01,25.01,25.01,25.01,178,0
2017-11-09,24.831,24.99,24.8,24.96,4021,0
2017-11-10,24.9697,25.14,24.94,25.08,5645,0
