Date,Open,High,Low,Close,Volume,OpenInt
2013-05-23,20.226,20.321,20.036,20.208,96047,0
2013-05-24,20.2,20.2,20.079,20.126,38687,0
2013-05-28,20.2,20.2,20.054,20.143,112705,0
2013-05-29,20.16,20.16,19.728,19.815,97586,0
2013-05-30,19.954,19.954,19.791,19.872,34354,0
2013-05-31,19.767,19.767,19.629,19.711,48450,0
2013-06-03,19.711,19.719,19.098,19.336,58030,0
2013-06-04,19.342,19.415,19.114,19.162,61622,0
2013-06-05,19.123,19.154,18.819,18.934,35776,0
2013-06-06,18.928,19.016,18.853,18.928,24912,0
2013-06-07,19.008,19.008,18.813,18.886,59540,0
2013-06-10,18.928,18.928,18.526,18.641,96161,0
2013-06-11,18.608,18.608,18.029,18.185,120559,0
2013-06-12,18.176,18.176,17.8,17.939,36317,0
2013-06-13,17.939,18.077,17.548,18.077,61332,0
2013-06-14,18.151,18.298,18.069,18.207,49583,0
2013-06-17,18.323,18.355,18.207,18.315,33908,0
2013-06-18,18.216,18.306,18.111,18.224,27545,0
2013-06-19,18.193,18.266,17.686,17.833,35647,0
2013-06-20,17.425,17.53,17.041,17.22,83661,0
2013-06-21,17.22,17.416,16.984,17.376,29496,0
2013-06-24,16.829,17.1,16.447,16.904,53364,0
2013-06-25,16.665,16.894,16.534,16.724,28414,0
2013-06-26,16.731,17.083,16.731,17.018,50282,0
2013-06-27,17.057,17.376,17.057,17.328,68003,0
2013-06-28,17.195,17.416,17.065,17.376,39090,0
2013-07-01,17.539,17.62,17.457,17.604,23340,0
2013-07-02,17.539,17.865,17.539,17.71,31481,0
2013-07-03,17.556,17.751,17.548,17.728,2418,0
2013-07-05,17.409,17.604,16.918,17.254,23073,0
2013-07-08,17.311,17.311,16.854,17.091,28851,0
2013-07-09,17.239,17.239,16.976,17.074,7156,0
2013-07-10,17.13,17.195,17.057,17.108,8332,0
2013-07-11,17.293,17.328,16.992,17.204,48336,0
2013-07-12,17.229,17.302,17.034,17.165,14922,0
2013-07-15,17.261,17.261,16.984,17.049,19207,0
2013-07-16,16.992,17.091,16.96,17.091,15511,0
2013-07-17,17.122,17.122,17.008,17.057,8886,0
2013-07-18,17.065,17.065,16.821,16.894,16874,0
2013-07-19,16.894,16.935,16.615,16.724,39811,0
2013-07-22,16.844,16.844,16.74,16.844,21710,0
2013-07-23,16.854,16.935,16.747,16.813,13299,0
2013-07-24,16.731,16.781,16.513,16.608,20627,0
2013-07-25,16.447,16.569,16.323,16.513,25701,0
2013-07-26,16.43,16.454,16.005,16.447,17056,0
2013-07-29,16.402,16.402,16.158,16.225,24469,0
2013-07-30,16.258,16.258,15.931,16.129,231729,0
2013-07-31,16.037,16.282,15.794,16.194,113561,0
2013-08-01,16.167,16.167,15.678,15.751,60223,0
2013-08-02,15.915,16.094,15.833,15.875,65978,0
2013-08-05,15.989,16.037,15.875,15.996,33743,0
2013-08-06,15.882,15.948,15.833,15.941,33870,0
2013-08-07,15.875,15.906,15.531,15.777,54851,0
2013-08-08,15.996,16.029,15.833,15.906,39061,0
2013-08-09,15.915,16.267,15.818,16.055,26211,0
2013-08-12,16.15,16.313,16.077,16.232,43467,0
2013-08-13,16.219,16.219,15.818,15.923,20985,0
2013-08-14,15.669,15.923,15.353,15.597,57967,0
2013-08-15,15.506,15.737,15.106,15.637,60483,0
2013-08-16,15.824,15.824,15.434,15.499,23868,0
2013-08-19,15.465,15.499,15.18,15.499,102618,0
2013-08-20,15.295,15.81,15.051,15.637,23106,0
2013-08-21,15.622,15.695,15.343,15.597,29202,0
2013-08-22,15.981,15.981,15.506,15.72,18000,0
2013-08-23,15.882,16.055,15.841,16.046,64855,0
2013-08-26,16.143,16.143,15.751,15.891,32494,0
2013-08-27,15.759,16.063,15.759,16.063,23522,0
2013-08-28,15.875,15.996,15.669,15.824,16568,0
2013-08-29,15.824,15.824,15.695,15.768,15846,0
2013-08-30,15.759,15.841,15.506,15.597,37090,0
2013-09-03,15.605,15.628,15.425,15.589,21586,0
2013-09-04,15.669,15.743,15.506,15.72,44039,0
2013-09-05,15.628,15.72,15.393,15.506,31417,0
2013-09-06,15.506,15.628,15.465,15.628,27545,0
2013-09-09,15.628,15.72,15.573,15.646,11439,0
2013-09-10,15.589,15.678,15.362,15.515,53355,0
2013-09-11,15.531,15.58,15.377,15.58,37862,0
2013-09-12,15.589,15.589,15.287,15.368,63425,0
2013-09-13,15.451,15.506,15.27,15.393,11205,0
2013-09-16,15.434,15.539,15.327,15.393,21015,0
2013-09-17,15.27,15.506,15.27,15.499,19018,0
2013-09-18,15.531,15.662,15.425,15.662,31010,0
2013-09-19,15.628,15.818,15.393,15.506,36798,0
2013-09-20,15.482,15.525,15.353,15.475,5936,0
2013-09-23,15.384,15.482,15.362,15.482,13236,0
2013-09-24,15.279,15.573,15.279,15.506,33459,0
2013-09-25,15.425,15.597,15.401,15.457,28652,0
2013-09-26,15.548,15.597,15.434,15.58,18333,0
2013-09-27,15.58,15.703,15.515,15.695,54089,0
2013-09-30,15.506,15.646,15.457,15.499,57747,0
2013-10-01,15.499,15.637,15.425,15.637,10745,0
2013-10-02,15.506,15.531,15.343,15.506,30501,0
2013-10-03,15.506,15.539,15.393,15.475,11681,0
2013-10-04,15.515,15.539,15.319,15.539,16186,0
2013-10-07,15.434,15.506,15.343,15.409,12353,0
2013-10-08,15.393,15.442,15.327,15.377,98488,0
2013-10-09,15.425,15.425,15.303,15.401,53115,0
2013-10-10,15.491,15.491,15.377,15.465,57008,0
2013-10-11,15.465,15.597,15.401,15.597,15835,0
2013-10-14,15.491,15.525,15.491,15.515,2657,0
2013-10-15,15.531,15.539,15.465,15.531,24805,0
2013-10-16,15.525,15.573,15.417,15.506,36494,0
2013-10-17,15.58,15.662,15.491,15.655,21660,0
2013-10-18,15.622,15.662,15.465,15.58,33961,0
2013-10-21,15.614,15.614,15.499,15.539,16486,0
2013-10-22,15.548,15.72,15.548,15.662,36834,0
2013-10-23,15.589,15.785,15.589,15.743,19970,0
2013-10-24,15.794,15.818,15.506,15.589,24526,0
2013-10-25,15.525,15.768,15.525,15.768,9513,0
2013-10-28,15.751,15.768,15.628,15.71,16074,0
2013-10-29,15.737,15.751,15.539,15.728,16781,0
2013-10-30,15.743,15.785,15.628,15.751,4820,0
2013-10-31,15.751,15.768,15.499,15.628,56729,0
2013-11-01,15.573,15.662,15.515,15.58,16445,0
2013-11-04,15.614,15.628,15.393,15.457,14860,0
2013-11-05,15.465,15.465,15.27,15.417,22150,0
2013-11-06,15.368,15.555,15.343,15.482,12037,0
2013-11-07,15.573,15.58,15.451,15.525,16131,0
2013-11-08,15.525,15.525,15.148,15.457,13548,0
2013-11-11,15.499,15.506,15.327,15.506,15540,0
2013-11-12,15.465,15.482,15.295,15.425,23999,0
2013-11-13,15.457,15.457,15.222,15.287,32169,0
2013-11-14,15.287,15.451,15.26,15.393,38070,0
2013-11-15,15.442,15.58,15.384,15.58,31780,0
2013-11-18,15.362,15.564,15.362,15.506,37534,0
2013-11-19,15.475,15.703,15.434,15.678,33613,0
2013-11-20,15.614,15.662,15.451,15.539,25741,0
2013-11-21,15.539,15.548,15.417,15.548,13589,0
2013-11-22,15.475,15.948,15.475,15.794,137712,0
2013-11-25,15.824,15.824,15.72,15.824,6963,0
2013-11-26,15.886,15.911,15.712,15.836,37525,0
2013-11-27,15.894,15.902,15.721,15.795,45166,0
2013-11-29,15.729,15.827,15.729,15.779,15448,0
2013-12-02,15.894,15.894,15.771,15.771,11617,0
2013-12-03,15.827,15.827,15.712,15.795,9147,0
2013-12-04,15.721,15.721,15.432,15.553,17771,0
2013-12-05,15.679,15.679,15.216,15.439,42271,0
2013-12-06,15.462,15.514,15.38,15.472,25174,0
2013-12-09,15.439,15.553,15.415,15.489,15330,0
2013-12-10,15.497,15.538,15.415,15.538,646619,0
2013-12-11,15.497,15.497,15.224,15.282,51538,0
2013-12-12,15.198,15.348,15.173,15.33,133055,0
2013-12-13,15.455,15.523,15.358,15.358,29012,0
2013-12-16,15.374,15.489,15.374,15.472,36686,0
2013-12-17,15.48,15.53,15.455,15.523,84742,0
2013-12-18,15.497,15.836,15.455,15.836,148688,0
2013-12-19,15.628,15.902,15.622,15.87,65504,0
2013-12-20,15.836,15.995,15.827,15.986,104303,0
2013-12-23,16.01,16.11,15.961,16.11,54842,0
2013-12-24,16.036,16.15,15.995,16.076,60848,0
2013-12-26,16.076,16.128,15.902,15.995,77028,0
2013-12-27,15.952,16.11,15.813,16.003,103202,0
2013-12-30,16.027,16.068,15.995,16.027,54204,0
2013-12-31,16.062,16.137,15.953,16.036,21322,0
2014-01-02,16.053,16.084,16.036,16.062,38486,0
2014-01-03,16.062,16.202,16.062,16.143,40736,0
2014-01-06,16.158,16.226,16.137,16.226,112447,0
2014-01-07,16.26,16.26,16.158,16.202,19912,0
2014-01-08,16.226,16.226,16.053,16.119,35965,0
2014-01-09,16.062,16.251,16.045,16.251,24117,0
2014-01-10,16.241,16.377,16.241,16.342,6254,0
2014-01-13,16.35,16.406,16.22,16.333,12224,0
2014-01-14,16.342,16.377,16.226,16.232,36688,0
2014-01-15,16.325,16.35,16.11,16.342,26117,0
2014-01-16,16.316,16.35,16.294,16.35,14430,0
2014-01-17,16.443,16.482,16.35,16.473,21693,0
2014-01-21,16.406,16.5,16.393,16.5,31477,0
2014-01-22,16.393,16.681,16.393,16.681,21947,0
2014-01-23,16.665,16.688,16.443,16.557,21152,0
2014-01-24,16.451,16.531,16.325,16.531,8930,0
2014-01-27,16.524,16.575,16.459,16.531,24256,0
2014-01-28,16.517,16.575,16.5,16.575,2251,0
2014-01-29,16.549,16.592,16.549,16.592,1708,0
2014-01-30,16.606,16.688,16.5,16.584,7315,0
2014-01-31,16.584,16.584,16.407,16.467,7305,0
2014-02-03,16.531,16.584,16.443,16.51,6708,0
2014-02-04,16.524,16.524,16.385,16.517,10330,0
2014-02-05,16.491,16.491,16.434,16.451,12826,0
2014-02-06,16.557,16.606,16.473,16.517,5378,0
2014-02-07,16.549,16.651,16.549,16.557,6279,0
2014-02-10,16.592,16.597,16.54,16.549,32684,0
2014-02-11,16.597,16.614,16.385,16.584,24224,0
2014-02-12,16.614,16.632,16.531,16.549,9325,0
2014-02-13,16.549,16.592,16.549,16.592,8871,0
2014-02-14,16.597,16.688,16.597,16.681,7057,0
2014-02-18,16.688,16.806,16.681,16.792,16180,0
2014-02-19,16.763,16.888,16.763,16.831,13667,0
2014-02-20,16.831,16.888,16.823,16.864,5486,0
2014-02-21,16.864,16.864,16.658,16.847,29627,0
2014-02-24,16.799,16.864,16.782,16.792,3881,0
2014-02-25,16.864,16.864,16.606,16.698,13535,0
2014-02-26,16.787,16.787,16.608,16.702,6453,0
2014-02-27,16.684,16.853,16.684,16.828,26717,0
2014-02-28,16.819,16.905,16.692,16.736,46967,0
2014-03-03,16.803,16.803,16.676,16.692,19152,0
2014-03-04,16.811,16.853,16.719,16.836,12763,0
2014-03-05,16.853,16.937,16.692,16.844,23113,0
2014-03-06,16.905,16.928,16.871,16.871,13511,0
2014-03-07,16.871,16.92,16.742,16.803,15584,0
2014-03-10,16.676,16.759,16.676,16.759,2030,0
2014-03-11,16.895,16.937,16.819,16.853,10262,0
2014-03-12,17.023,17.037,16.979,17.037,13840,0
2014-03-13,17.037,17.054,16.955,17.054,10715,0
2014-03-14,17.046,17.071,17.046,17.071,2674,0
2014-03-17,17.071,17.081,17.037,17.071,8596,0
2014-03-18,17.114,17.232,17.114,17.147,9719,0
2014-03-19,17.023,17.25,16.996,16.996,8679,0
2014-03-20,17.166,17.206,16.962,17.206,15691,0
2014-03-21,17.129,17.357,17.023,17.258,16214,0
2014-03-24,17.357,17.357,17.232,17.308,11761,0
2014-03-25,17.349,17.366,17.308,17.349,40257,0
2014-03-26,17.349,17.4,17.166,17.4,62428,0
2014-03-27,17.392,17.4,17.325,17.349,4765,0
2014-03-28,17.4,17.434,17.241,17.333,20966,0
2014-03-31,17.366,17.366,17.114,17.114,14314,0
2014-04-01,17.173,17.282,17.122,17.264,21154,0
2014-04-02,17.298,17.4,17.298,17.374,38819,0
2014-04-03,17.308,17.484,17.308,17.458,7745,0
2014-04-04,17.568,17.595,17.533,17.559,10882,0
2014-04-07,17.559,17.652,17.25,17.652,8814,0
2014-04-08,17.617,17.786,17.617,17.669,18244,0
2014-04-09,17.821,18.014,17.786,17.879,16166,0
2014-04-10,17.973,18.039,17.973,18.022,13099,0
2014-04-11,18.031,18.031,17.888,17.903,15466,0
2014-04-14,18.031,18.031,17.888,18.014,8084,0
2014-04-15,18.049,18.056,17.946,18.005,13007,0
2014-04-16,18.106,18.106,18.014,18.022,8280,0
2014-04-17,18.031,18.116,17.997,18.031,19383,0
2014-04-21,17.989,18.072,17.989,17.989,4620,0
2014-04-22,18.063,18.183,17.997,18.056,51939,0
2014-04-23,18.148,18.166,18.072,18.09,5492,0
2014-04-24,18.081,18.232,18.022,18.031,34104,0
2014-04-25,18.049,18.072,17.837,17.879,19435,0
2014-04-28,17.821,18.031,17.821,18.031,11529,0
2014-04-29,18.081,18.241,18.081,18.241,15726,0
2014-04-30,18.2,18.325,18.166,18.325,10769,0
2014-05-01,18.173,18.526,18.173,18.526,45804,0
2014-05-02,18.526,18.57,18.443,18.526,15085,0
2014-05-05,18.62,18.62,18.545,18.552,11476,0
2014-05-06,18.611,18.703,18.46,18.661,12793,0
2014-05-07,18.669,18.669,18.577,18.594,7351,0
2014-05-08,18.509,18.644,18.502,18.601,33324,0
2014-05-09,18.703,18.703,18.535,18.611,12295,0
2014-05-12,18.518,18.601,18.476,18.57,16687,0
2014-05-13,18.545,18.703,18.545,18.635,13641,0
2014-05-14,18.771,18.872,18.712,18.797,13768,0
2014-05-15,18.819,18.881,18.819,18.855,40287,0
2014-05-16,18.855,18.855,18.744,18.837,9303,0
2014-05-19,18.864,18.864,18.828,18.837,7479,0
2014-05-20,18.864,18.881,18.837,18.864,4897,0
2014-05-21,18.864,18.964,18.864,18.948,7684,0
2014-05-22,19.023,19.031,18.806,18.939,9341,0
2014-05-23,18.813,18.855,18.744,18.744,8338,0
2014-05-27,18.904,18.904,18.753,18.779,7057,0
2014-05-28,18.877,19.046,18.738,18.91,24333,0
2014-05-29,19.004,19.004,18.86,18.952,11019,0
2014-05-30,18.698,18.945,18.698,18.842,8567,0
2014-06-02,18.814,18.823,18.706,18.732,17294,0
2014-06-03,18.791,18.791,18.432,18.432,14601,0
2014-06-04,18.408,18.492,17.897,18.142,34058,0
2014-06-05,18.109,18.227,17.811,17.999,13578,0
2014-06-06,18.1,18.219,18.1,18.109,3877,0
2014-06-09,18.134,18.142,18.041,18.041,10052,0
2014-06-10,18.041,18.084,17.828,17.869,19948,0
2014-06-11,17.939,17.939,17.888,17.939,2153,0
2014-06-12,17.955,18.032,17.869,17.965,17225,0
2014-06-13,18.05,18.05,17.939,17.939,7700,0
2014-06-16,17.999,18.065,17.99,18.032,16423,0
2014-06-17,18.227,18.227,17.98,18.126,7086,0
2014-06-18,18.219,18.219,18.134,18.203,4470,0
2014-06-19,18.227,18.237,18.016,18.227,15285,0
2014-06-20,18.219,18.237,18.168,18.203,8335,0
2014-06-23,18.304,18.313,18.28,18.304,3878,0
2014-06-24,18.416,18.535,18.416,18.475,9639,0
2014-06-25,18.501,18.57,18.432,18.526,8493,0
2014-06-26,18.526,18.688,18.45,18.621,16076,0
2014-06-27,18.621,18.629,18.501,18.602,15407,0
2014-06-30,18.688,18.86,18.646,18.814,12354,0
2014-07-01,18.823,18.877,18.765,18.823,12824,0
2014-07-02,18.814,18.868,18.775,18.775,11383,0
2014-07-03,18.747,18.833,18.715,18.814,12511,0
2014-07-07,18.833,18.952,18.833,18.952,7285,0
2014-07-08,18.91,18.952,18.91,18.952,7261,0
2014-07-09,18.961,18.961,18.884,18.945,9133,0
2014-07-10,18.884,18.9,18.833,18.842,4806,0
2014-07-11,18.884,18.919,18.884,18.892,7125,0
2014-07-14,18.919,18.919,18.833,18.833,9124,0
2014-07-15,18.892,18.892,18.791,18.851,4156,0
2014-07-16,18.814,18.952,18.808,18.842,5261,0
2014-07-17,18.747,18.884,18.663,18.723,14887,0
2014-07-18,18.952,18.961,18.833,18.952,11698,0
2014-07-21,18.996,19.088,18.996,19.088,7618,0
2014-07-22,19.165,19.165,18.996,19.072,8708,0
2014-07-23,19.123,19.123,19.046,19.046,6730,0
2014-07-24,19.038,19.046,18.996,19.03,5401,0
2014-07-25,19.046,19.046,19.011,19.03,2304,0
2014-07-28,19.038,19.079,19.011,19.011,10783,0
2014-07-29,19.097,19.097,18.801,18.969,11195,0
2014-07-30,18.884,18.945,18.791,18.86,9239,0
2014-07-31,18.791,18.884,18.586,18.723,22759,0
2014-08-01,18.432,18.823,18.416,18.688,22371,0
2014-08-04,18.621,18.842,18.586,18.706,7985,0
2014-08-05,18.775,18.783,18.594,18.612,10780,0
2014-08-06,18.679,18.688,18.602,18.621,12225,0
2014-08-07,18.646,18.783,18.646,18.765,9501,0
2014-08-08,18.791,18.851,18.755,18.765,4208,0
2014-08-11,18.833,18.833,18.723,18.801,4232,0
2014-08-12,18.783,18.833,18.698,18.808,22560,0
2014-08-13,18.808,18.978,18.801,18.935,17610,0
2014-08-14,18.823,19.156,18.823,19.011,12195,0
2014-08-15,19.114,19.114,18.978,19.065,3318,0
2014-08-18,19.107,19.149,19.004,19.097,7715,0
2014-08-19,19.261,19.261,19.107,19.149,17827,0
2014-08-20,19.123,19.217,19.088,19.165,8688,0
2014-08-21,19.241,19.241,18.978,19.046,4738,0
2014-08-22,18.969,19.011,18.961,19.011,1419,0
2014-08-25,18.961,19.174,18.961,19.14,24857,0
2014-08-26,19.14,19.192,19.14,19.156,11350,0
2014-08-27,19.272,19.29,19.057,19.212,8755,0
2014-08-28,19.29,19.324,19.221,19.29,7419,0
2014-08-29,19.281,19.428,19.1,19.377,14310,0
2014-09-02,19.454,19.454,19.143,19.195,19523,0
2014-09-03,19.35,19.35,19.178,19.281,8524,0
2014-09-04,19.187,19.256,19.074,19.1,12077,0
2014-09-05,19.004,19.195,18.859,19.048,10785,0
2014-09-08,19.126,19.159,18.928,19.066,2096,0
2014-09-09,19.091,19.091,19.031,19.066,6995,0
2014-09-10,19.152,19.152,18.988,19.023,13695,0
2014-09-11,19.135,19.135,18.962,18.988,11415,0
2014-09-12,19.074,19.074,18.935,18.953,5502,0
2014-09-15,18.945,19.074,18.928,18.928,5326,0
2014-09-16,18.945,19.04,18.876,18.876,7168,0
2014-09-17,19.004,19.004,18.763,18.876,6336,0
2014-09-18,18.91,18.979,18.781,18.822,10616,0
2014-09-19,18.744,19.031,18.737,18.85,14044,0
2014-09-22,18.928,18.928,18.773,18.781,6236,0
2014-09-23,18.753,18.753,18.753,18.753,967,0
2014-09-24,18.737,18.867,18.737,18.841,5405,0
2014-09-25,18.814,18.892,18.721,18.867,3912,0
2014-09-26,18.773,18.841,18.73,18.841,3493,0
2014-09-29,18.744,18.789,18.721,18.789,5574,0
2014-09-30,18.763,18.867,18.763,18.841,2261,0
2014-10-01,19.023,19.023,18.695,18.876,6168,0
2014-10-02,18.73,18.822,18.73,18.822,1570,0
2014-10-03,18.832,18.884,18.832,18.884,1341,0
2014-10-06,18.979,19.04,18.789,18.91,13474,0
2014-10-07,18.892,19.212,18.892,19.031,9713,0
2014-10-08,19.057,19.074,18.953,19.057,6402,0
2014-10-09,19.048,19.057,19.048,19.048,580,0
2014-10-10,18.953,18.953,18.953,18.953,4944,0
2014-10-13,18.91,19.074,18.91,18.997,6783,0
2014-10-14,18.997,19.159,18.867,19.081,13040,0
2014-10-15,19.143,19.143,18.832,18.91,9539,0
2014-10-16,19.04,19.212,18.91,19.212,16933,0
2014-10-17,19.256,19.256,19.048,19.212,7862,0
2014-10-20,19.212,19.212,19.126,19.126,2845,0
2014-10-21,19.246,19.246,19.04,19.04,12106,0
2014-10-22,19.212,19.256,19.126,19.168,19656,0
2014-10-23,19.256,19.419,19.159,19.316,7476,0
2014-10-24,19.299,19.324,19.074,19.143,19190,0
2014-10-27,19.004,19.324,19.004,19.256,6546,0
2014-10-28,19.316,19.316,19.256,19.256,1550,0
2014-10-29,19.403,19.403,19.23,19.256,4804,0
2014-10-30,19.159,19.419,18.271,19.419,5251,0
2014-10-31,19.419,19.419,18.91,19.168,24904,0
2014-11-03,19.367,19.377,19.256,19.256,228081,0
2014-11-04,19.264,19.384,19.212,19.281,11847,0
2014-11-05,19.377,19.377,19.272,19.299,28183,0
2014-11-06,19.377,19.411,19.35,19.35,17811,0
2014-11-07,19.377,19.419,19.358,19.419,12798,0
2014-11-10,19.428,19.592,19.411,19.54,32416,0
2014-11-11,19.582,19.618,19.567,19.592,9754,0
2014-11-12,19.481,19.714,19.437,19.582,16749,0
2014-11-13,19.627,19.687,19.567,19.575,11187,0
2014-11-14,19.609,19.636,19.532,19.592,6473,0
2014-11-17,19.668,19.668,19.6,19.618,14202,0
2014-11-18,19.636,19.645,19.567,19.627,10714,0
2014-11-19,19.653,19.653,19.6,19.636,20409,0
2014-11-20,19.627,19.627,19.532,19.6,8223,0
2014-11-21,19.627,19.627,19.54,19.618,14839,0
2014-11-24,19.645,19.645,19.567,19.618,14768,0
2014-11-25,19.64,19.64,19.499,19.594,12863,0
2014-11-26,19.64,19.648,19.577,19.631,20616,0
2014-11-28,19.542,19.665,19.542,19.665,709,0
2014-12-01,19.673,19.673,19.49,19.499,5709,0
2014-12-02,19.211,19.577,19.193,19.333,26691,0
2014-12-03,19.377,19.377,19.272,19.377,19249,0
2014-12-04,19.307,19.358,19.078,19.106,20129,0
2014-12-05,19.437,19.577,19.193,19.244,11423,0
2014-12-08,19.289,19.289,19.087,19.114,26434,0
2014-12-09,19.237,19.237,19.122,19.185,8194,0
2014-12-10,19.07,19.114,18.815,18.93,16261,0
2014-12-11,18.887,19.358,18.808,19.219,23638,0
2014-12-12,19.062,19.324,19.053,19.14,9582,0
2014-12-15,19.237,19.244,18.966,19.244,7280,0
2014-12-16,19.175,19.307,19.106,19.244,13116,0
2014-12-17,19.193,19.333,18.913,19.333,12970,0
2014-12-18,19.569,19.577,19.341,19.569,13299,0
2014-12-19,19.577,19.577,19.211,19.35,32633,0
2014-12-22,19.42,19.437,19.175,19.307,51278,0
2014-12-23,19.315,19.35,19.244,19.254,4081,0
2014-12-24,19.254,19.254,19.185,19.211,3883,0
2014-12-26,19.185,19.193,19.122,19.122,93898,0
2014-12-29,19.132,19.219,19.027,19.157,11771,0
2014-12-30,19.28,19.28,19.106,19.211,11052,0
2014-12-31,19.157,19.289,19.157,19.28,9309,0
2015-01-02,19.289,19.463,19.237,19.446,9266,0
2015-01-05,19.367,19.404,19.193,19.298,143834,0
2015-01-06,19.324,19.446,19.298,19.446,970065,0
2015-01-07,19.42,19.437,19.394,19.437,7379,0
2015-01-08,19.437,19.561,19.411,19.552,28988,0
2015-01-09,19.542,19.561,19.394,19.542,13404,0
2015-01-12,19.577,19.648,19.569,19.648,13997,0
2015-01-13,19.648,19.701,19.384,19.534,34582,0
2015-01-14,19.552,19.77,19.534,19.77,14503,0
2015-01-15,19.77,19.78,19.594,19.78,4555,0
2015-01-16,19.77,19.84,19.709,19.832,10694,0
2015-01-20,19.883,19.892,19.812,19.866,9160,0
2015-01-21,19.937,20.022,19.812,19.971,16847,0
2015-01-22,20.007,20.022,19.911,20.022,44631,0
2015-01-23,20.086,20.242,19.999,20.242,11847,0
2015-01-26,20.269,20.575,20.226,20.547,30603,0
2015-01-27,20.539,20.626,20.366,20.567,31752,0
2015-01-28,20.636,20.636,20.366,20.575,23791,0
2015-01-29,20.626,20.715,20.506,20.618,9619,0
2015-01-30,20.664,20.724,20.529,20.557,18547,0
2015-02-02,20.664,20.794,20.599,20.786,17564,0
2015-02-03,20.811,20.811,20.688,20.688,21383,0
2015-02-04,20.645,20.951,20.645,20.889,32490,0
2015-02-05,20.968,20.976,20.881,20.976,10354,0
2015-02-06,20.968,20.985,20.865,20.873,21375,0
2015-02-09,20.865,20.934,20.846,20.898,8990,0
2015-02-10,20.898,20.944,20.786,20.944,10447,0
2015-02-11,20.776,20.944,20.776,20.944,5988,0
2015-02-12,20.995,20.995,20.951,20.995,7650,0
2015-02-13,20.995,21.03,20.916,20.968,10996,0
2015-02-17,20.995,21.023,20.786,20.786,12178,0
2015-02-18,21.055,21.074,20.636,20.741,27076,0
2015-02-19,20.705,20.944,20.705,20.934,5143,0
2015-02-20,20.819,20.944,20.767,20.925,18295,0
2015-02-23,20.925,21.195,20.873,21.038,15934,0
2015-02-24,20.906,21.064,20.873,20.968,16860,0
2015-02-25,20.979,21.122,20.927,21.059,10182,0
2015-02-26,21.051,21.281,20.962,21.027,12441,0
2015-02-27,21.033,21.238,20.971,21.007,21605,0
2015-03-02,21.059,21.194,21.007,21.017,12307,0
2015-03-03,21.033,21.476,21.033,21.104,12420,0
2015-03-04,21.113,21.228,21.043,21.228,14679,0
2015-03-05,21.167,21.273,21.122,21.273,6550,0
2015-03-06,21.167,21.167,20.989,20.998,19987,0
2015-03-09,21.043,21.104,20.867,20.947,29583,0
2015-03-10,20.927,21.122,20.892,20.979,11292,0
2015-03-11,20.971,21.246,20.971,21.113,5532,0
2015-03-12,21.087,21.149,21.007,21.043,16712,0
2015-03-13,21.017,21.069,20.998,20.998,3387,0
2015-03-16,21.228,21.255,20.998,21.007,10840,0
2015-03-17,21.078,21.228,20.998,21.087,3163,0
2015-03-18,21.027,21.238,21.017,21.104,10954,0
2015-03-19,21.14,21.167,21.007,21.097,8354,0
2015-03-20,21.194,21.194,21.043,21.069,8694,0
2015-03-23,21.043,21.202,21.043,21.131,7678,0
2015-03-24,21.194,21.211,21.078,21.149,12195,0
2015-03-25,21.167,21.167,21.051,21.14,9147,0
2015-03-26,21.069,21.255,21.059,21.167,4179,0
2015-03-27,21.414,21.414,21.059,21.14,10050,0
2015-03-30,21.264,21.414,21.122,21.194,3500,0
2015-03-31,21.122,21.301,21.122,21.22,8694,0
2015-04-01,21.281,21.396,21.228,21.343,12195,0
2015-04-02,21.334,21.405,21.264,21.361,8354,0
2015-04-06,21.281,21.46,21.281,21.389,6887,0
2015-04-07,21.467,21.467,21.264,21.264,10170,0
2015-04-08,21.301,21.583,21.301,21.381,3275,0
2015-04-09,21.396,21.564,21.396,21.46,6118,0
2015-04-10,21.423,21.548,21.273,21.325,5645,0
2015-04-13,21.334,21.557,21.317,21.432,91460,0
2015-04-14,21.405,21.467,21.301,21.361,8471,0
2015-04-15,21.485,21.573,21.334,21.46,20321,0
2015-04-16,21.538,21.538,21.476,21.531,11154,0
2015-04-17,21.485,21.592,21.485,21.548,11743,0
2015-04-20,21.548,21.557,21.381,21.381,7792,0
2015-04-21,21.432,21.441,21.343,21.396,9023,0
2015-04-22,21.493,21.493,21.325,21.405,6418,0
2015-04-23,21.467,21.752,21.396,21.628,12195,0
2015-04-24,21.618,21.618,21.432,21.485,13324,0
2015-04-27,21.485,21.573,21.051,21.325,16262,0
2015-04-28,21.396,21.858,21.246,21.432,18404,0
2015-04-29,21.423,21.564,21.301,21.476,13663,0
2015-04-30,21.389,21.512,21.361,21.389,8921,0
2015-05-01,21.371,21.414,21.343,21.343,8471,0
2015-05-04,21.381,21.396,21.291,21.317,15921,0
2015-05-05,21.273,21.381,21.22,21.381,27326,0
2015-05-06,21.308,21.308,20.954,20.962,20973,0
2015-05-07,21.122,21.194,20.971,20.971,20638,0
2015-05-08,21.051,21.22,21.051,21.087,4065,0
2015-05-11,21.202,21.202,20.998,20.998,12535,0
2015-05-12,20.937,21.078,20.821,21.033,24614,0
2015-05-13,21.033,21.158,21.027,21.087,5532,0
2015-05-14,21.167,21.246,21.167,21.176,1242,0
2015-05-15,21.176,21.22,21.167,21.194,3827,0
2015-05-18,21.22,21.22,21.051,21.122,13657,0
2015-05-19,21.122,21.202,21.087,21.167,21793,0
2015-05-20,21.22,21.238,21.104,21.194,11855,0
2015-05-21,21.131,21.291,21.131,21.176,13098,0
2015-05-22,21.264,21.291,21.167,21.291,6887,0
2015-05-26,21.343,21.389,21.202,21.334,23307,0
2015-05-27,21.473,21.473,21.267,21.338,10150,0
2015-05-28,21.347,21.465,21.23,21.304,20405,0
2015-05-29,21.338,21.428,21.304,21.347,7473,0
2015-06-01,21.356,21.57,21.356,21.401,14164,0
2015-06-02,21.347,21.473,21.23,21.356,11268,0
2015-06-03,21.311,21.365,21.23,21.275,7585,0
2015-06-04,21.257,21.437,21.257,21.392,34354,0
2015-06-05,21.392,21.428,21.168,21.428,18626,0
2015-06-08,21.465,21.465,21.338,21.384,3123,0
2015-06-09,21.347,21.365,21.186,21.304,21629,0
2015-06-10,21.401,21.418,21.006,21.069,40609,0
2015-06-11,21.401,21.409,21.026,21.168,5571,0
2015-06-12,21.043,21.284,21.043,21.168,5578,0
2015-06-15,21.016,21.123,21.016,21.105,2455,0
2015-06-16,21.168,21.24,21.069,21.123,27327,0
2015-06-17,21.097,21.204,21.026,21.059,12045,0
2015-06-18,20.826,21.043,20.755,20.881,9035,0
2015-06-19,20.826,20.978,20.826,20.864,2900,0
2015-06-22,20.935,21.069,20.89,20.89,2677,0
2015-06-23,20.864,20.945,20.854,20.907,4540,0
2015-06-24,20.945,20.953,20.836,20.836,7807,0
2015-06-25,20.836,20.881,20.8,20.836,27327,0
2015-06-26,20.783,20.783,20.783,20.783,336,0
2015-06-29,20.818,20.873,20.738,20.836,9814,0
2015-06-30,20.791,20.791,20.791,20.791,341,0
2015-07-01,20.791,20.971,20.738,20.738,6581,0
2015-07-02,20.961,20.971,20.774,20.873,4239,0
2015-07-06,20.755,20.988,20.755,20.988,3794,0
2015-07-07,20.907,21.043,20.907,20.978,2787,0
2015-07-08,21.026,21.026,20.81,20.873,7027,0
2015-07-09,20.898,20.917,20.864,20.864,4351,0
2015-07-10,20.881,20.953,20.845,20.926,5132,0
2015-07-13,20.935,21.294,20.935,21.087,10931,0
2015-07-14,20.926,21.051,20.917,21.051,1587,0
2015-07-15,20.926,21.059,20.917,20.953,6765,0
2015-07-16,20.998,21.043,20.971,21.026,5242,0
2015-07-17,21.059,21.059,20.971,20.971,4687,0
2015-07-20,21.114,21.114,20.998,21.105,3123,0
2015-07-21,21.105,21.123,21.043,21.114,6247,0
2015-07-22,21.059,21.204,21.059,21.194,11042,0
2015-07-23,21.168,21.213,21.069,21.15,7919,0
2015-07-24,21.15,21.15,21.15,21.15,336,0
2015-07-27,21.177,21.222,21.15,21.222,9257,0
2015-07-28,21.204,21.204,21.168,21.168,1003,0
2015-07-29,21.177,21.177,21.177,21.177,336,0
2015-07-30,21.213,21.24,21.177,21.23,3347,0
2015-07-31,21.24,21.409,21.24,21.409,8365,0
2015-08-03,21.375,21.375,21.168,21.294,3779,0
2015-08-04,21.248,21.321,21.123,21.321,3568,0
2015-08-05,21.338,21.384,21.132,21.384,3234,0
2015-08-06,21.347,21.347,21.087,21.257,5732,0
2015-08-07,21.248,21.338,21.213,21.338,5801,0
2015-08-10,21.365,21.365,21.248,21.248,2231,0
2015-08-11,21.304,21.508,21.24,21.311,8497,0
2015-08-12,21.384,21.409,21.338,21.409,2677,0
2015-08-13,21.409,21.589,21.409,21.57,4796,0
2015-08-14,21.58,21.751,21.482,21.651,7138,0
2015-08-17,21.589,21.607,21.589,21.607,446,0
2015-08-18,21.607,21.635,21.428,21.446,8365,0
2015-08-19,21.284,21.562,21.284,21.562,18070,0
2015-08-20,21.482,21.482,21.329,21.392,3123,0
2015-08-21,21.446,21.446,21.392,21.401,3012,0
2015-08-24,20.397,21.257,20.397,21.24,8429,0
2015-08-25,21.57,21.58,20.978,21.069,6134,0
2015-08-26,21.401,21.401,21.069,21.267,3234,0
2015-08-27,20.978,21.352,20.978,21.333,4295,0
2015-08-28,21.38,21.442,21.06,21.298,2533,0
2015-08-31,21.442,21.533,21.16,21.279,5838,0
2015-09-01,21.279,21.342,21.279,21.279,5728,0
2015-09-02,21.37,21.406,21.37,21.38,1431,0
2015-09-03,21.333,21.333,21.333,21.333,991,0
2015-09-04,21.406,21.47,21.406,21.406,1653,0
2015-09-08,21.17,21.788,21.17,21.552,4518,0
2015-09-09,21.433,21.433,21.288,21.406,4186,0
2015-09-10,21.37,21.506,21.252,21.298,4230,0
2015-09-11,21.298,21.714,21.298,21.552,8593,0
2015-09-14,21.625,21.625,21.38,21.38,5398,0
2015-09-15,21.442,21.587,21.224,21.37,10134,0
2015-09-16,21.669,21.669,21.288,21.433,2974,0
2015-09-17,21.543,21.543,21.388,21.524,2161,0
2015-09-18,21.562,21.562,21.506,21.506,2754,0
2015-09-21,21.496,21.769,21.496,21.769,5176,0
2015-09-22,21.751,21.751,21.659,21.659,440,0
2015-09-23,21.65,21.65,21.65,21.65,1212,0
2015-09-24,21.568,21.606,21.562,21.597,2392,0
2015-09-25,21.562,21.578,21.47,21.578,4186,0
2015-09-28,21.562,21.562,21.487,21.506,1059,0
2015-09-29,21.568,21.568,21.452,21.552,4075,0
2015-09-30,21.442,21.506,21.388,21.388,5176,0
2015-10-01,21.424,21.487,21.397,21.487,4075,0
2015-10-02,21.315,21.406,21.315,21.36,882,0
2015-10-05,21.47,21.47,21.233,21.47,7507,0
2015-10-06,21.433,21.552,21.433,21.452,6720,0
2015-10-07,21.433,21.543,21.38,21.47,2974,0
2015-10-08,21.552,21.552,21.397,21.543,5067,0
2015-10-09,21.515,21.515,21.388,21.487,2754,0
2015-10-12,21.479,21.578,21.479,21.479,2327,0
2015-10-13,21.779,21.788,21.779,21.779,1762,0
2015-10-14,21.788,21.788,21.659,21.659,991,0
2015-10-15,21.788,21.788,21.524,21.634,6499,0
2015-10-16,21.823,21.833,21.697,21.733,2754,0
2015-10-19,21.833,21.833,21.724,21.724,660,0
2015-10-20,21.788,21.827,21.682,21.697,9207,0
2015-10-21,21.878,21.878,21.687,21.878,3084,0
2015-10-22,21.878,21.878,21.769,21.769,5948,0
2015-10-23,21.788,21.788,21.751,21.788,4075,0
2015-10-26,21.788,21.788,21.697,21.697,6279,0
2015-10-27,21.779,21.779,21.606,21.751,14540,0
2015-10-28,21.714,21.869,21.714,21.869,12998,0
2015-10-29,21.869,22.014,21.796,21.914,8261,0
2015-10-30,21.896,21.896,21.769,21.769,3526,0
2015-11-02,21.806,21.951,21.796,21.914,17231,0
2015-11-03,21.906,22.087,21.896,21.969,19938,0
2015-11-04,21.914,22.006,21.914,21.996,21076,0
2015-11-05,21.942,21.996,21.823,21.969,19278,0
2015-11-06,21.96,21.996,21.707,21.779,47918,0
2015-11-09,21.861,21.887,21.687,21.861,3739,0
2015-11-10,21.814,21.896,21.533,21.878,14870,0
2015-11-11,21.861,21.896,21.851,21.851,9363,0
2015-11-12,21.869,22.006,21.823,21.896,20379,0
2015-11-13,21.869,21.924,21.842,21.851,27979,0
2015-11-16,21.769,21.987,21.724,21.969,8483,0
2015-11-17,21.969,21.969,21.896,21.896,6940,0
2015-11-18,21.896,21.896,21.861,21.869,12666,0
2015-11-19,21.896,21.896,21.796,21.833,10465,0
2015-11-20,21.788,21.833,21.741,21.814,39546,0
2015-11-23,21.796,21.823,21.788,21.806,12118,0
2015-11-24,21.679,21.833,21.679,21.806,15312,0
2015-11-25,21.919,21.992,21.717,21.992,9467,0
2015-11-27,21.965,21.992,21.956,21.965,6964,0
2015-11-30,22.103,22.103,21.965,22.011,3047,0
2015-12-01,21.938,22.057,21.901,21.965,30173,0
2015-12-02,22.02,22.048,21.974,22.048,28922,0
2015-12-03,21.974,22.011,21.827,21.992,21394,0
2015-12-04,21.938,22.002,21.873,22.002,10011,0
2015-12-07,21.992,22.048,21.992,22.002,4460,0
2015-12-08,21.845,22.039,21.845,21.965,10308,0
2015-12-09,21.965,22.039,21.938,21.938,4681,0
2015-12-10,21.956,21.956,21.818,21.818,10338,0
2015-12-11,21.818,21.956,21.735,21.891,47984,0
2015-12-14,21.901,21.919,21.515,21.552,23417,0
2015-12-15,21.569,21.735,21.543,21.661,13820,0
2015-12-16,21.845,21.845,21.635,21.744,14254,0
2015-12-17,21.782,21.782,21.661,21.699,7836,0
2015-12-18,21.782,21.928,21.709,21.754,18824,0
2015-12-21,21.818,21.818,21.496,21.709,8051,0
2015-12-22,21.652,21.772,21.579,21.661,19674,0
2015-12-23,21.735,21.735,21.644,21.671,6420,0
2015-12-24,21.699,21.782,21.688,21.754,4212,0
2015-12-28,21.681,21.8,21.681,21.798,4912,0
2015-12-29,21.809,21.901,21.8,21.845,16632,0
2015-12-30,21.901,21.984,21.845,21.947,52138,0
2015-12-31,21.947,21.965,21.901,21.91,19281,0
2016-01-04,21.827,21.919,21.689,21.901,34579,0
2016-01-05,21.928,21.984,21.883,21.965,48478,0
2016-01-06,21.928,21.971,21.873,21.947,43566,0
2016-01-07,21.919,22.048,21.919,21.956,16661,0
2016-01-08,21.956,21.984,21.95,21.984,15065,0
2016-01-11,22.002,22.066,21.974,22.039,25031,0
2016-01-12,22.113,22.204,22.057,22.149,30929,0
2016-01-13,22.195,22.195,22.121,22.195,14437,0
2016-01-14,22.195,22.195,22.103,22.195,28693,0
2016-01-15,22.039,22.195,22.039,22.177,27376,0
2016-01-19,22.195,22.333,22.076,22.195,19693,0
2016-01-20,21.974,22.195,21.965,22.195,13475,0
2016-01-21,22.085,22.195,22.031,22.195,52062,0
2016-01-22,22.277,22.287,22.204,22.287,13808,0
2016-01-25,22.287,22.287,22.131,22.195,13640,0
2016-01-26,22.242,22.287,22.147,22.287,12204,0
2016-01-27,22.287,22.287,22.139,22.225,14894,0
2016-01-28,22.268,22.333,22.242,22.27,27129,0
2016-01-29,22.32,22.333,22.295,22.333,12578,0
2016-02-01,22.287,22.287,22.232,22.259,50492,0
2016-02-02,22.268,22.287,22.066,22.287,39020,0
2016-02-03,22.277,22.398,22.195,22.204,36971,0
2016-02-04,22.259,22.287,22.205,22.252,29245,0
2016-02-05,22.186,22.277,22.076,22.148,46722,0
2016-02-08,22.03,22.242,22.03,22.242,27607,0
2016-02-09,21.992,22.242,21.782,22.149,45092,0
2016-02-10,22.02,22.287,22.02,22.242,23559,0
2016-02-11,22.232,22.242,22.103,22.168,9795,0
2016-02-12,22.205,22.242,22.195,22.242,23730,0
2016-02-16,22.242,22.269,22.186,22.186,27305,0
2016-02-17,22.242,22.242,22.222,22.242,12937,0
2016-02-18,22.242,22.242,22.222,22.242,11999,0
2016-02-19,22.159,22.242,22.159,22.159,53174,0
2016-02-22,22.242,22.242,22.159,22.222,27484,0
2016-02-23,22.215,22.287,22.194,22.232,32702,0
2016-02-24,22.114,22.505,22.114,22.505,16668,0
2016-02-25,22.496,22.496,22.436,22.496,6610,0
2016-02-26,22.514,22.514,22.413,22.468,12253,0
2016-02-29,22.505,22.505,22.374,22.478,6867,0
2016-03-01,22.514,22.514,22.439,22.514,51092,0
2016-03-02,22.514,22.514,22.439,22.484,13092,0
2016-03-03,22.439,22.514,22.439,22.505,11865,0
2016-03-04,22.514,22.514,22.458,22.458,20663,0
2016-03-07,22.384,22.514,22.384,22.492,20335,0
2016-03-08,22.505,22.514,22.478,22.505,34397,0
2016-03-09,22.505,22.514,22.496,22.514,19523,0
2016-03-10,22.496,22.523,22.487,22.514,12881,0
2016-03-11,22.514,22.514,22.478,22.514,17694,0
2016-03-14,22.505,22.514,22.487,22.505,14776,0
2016-03-15,22.505,22.505,22.384,22.468,62029,0
2016-03-16,22.496,22.514,22.43,22.505,30964,0
2016-03-17,22.514,22.561,22.468,22.561,58088,0
2016-03-18,22.561,22.802,22.561,22.775,24202,0
2016-03-21,22.775,22.831,22.598,22.598,23434,0
2016-03-22,22.617,22.867,22.617,22.841,21614,0
2016-03-23,22.867,22.95,22.617,22.775,17004,0
2016-03-24,22.793,22.905,22.784,22.905,15972,0
2016-03-28,22.97,22.97,22.84,22.84,20053,0
2016-03-29,22.886,22.925,22.878,22.915,28754,0
2016-03-30,22.98,22.98,22.793,22.96,46559,0
2016-03-31,22.96,22.97,22.841,22.97,26818,0
2016-04-01,22.941,23.017,22.905,23.009,17939,0
2016-04-04,23.017,23.017,22.915,22.949,18812,0
2016-04-05,22.98,23.009,22.925,22.96,27833,0
2016-04-06,22.96,23.044,22.915,22.999,56275,0
2016-04-07,23.017,23.044,22.96,22.97,7410,0
2016-04-08,23.034,23.034,22.98,22.98,8614,0
2016-04-11,22.98,23.025,22.98,22.98,18891,0
2016-04-12,22.999,23.017,22.98,23.009,11551,0
2016-04-13,23.054,23.064,22.98,23.044,19380,0
2016-04-14,23.044,23.064,22.999,23.054,12810,0
2016-04-15,23.064,23.064,23.025,23.025,15539,0
2016-04-18,22.989,23.034,22.98,22.98,6374,0
2016-04-19,23.025,23.109,22.96,23.044,29644,0
2016-04-20,23.073,23.286,23.073,23.212,17924,0
2016-04-21,23.202,23.37,22.97,23.193,31408,0
2016-04-22,23.258,23.37,23.101,23.202,24079,0
2016-04-25,23.166,23.183,23.138,23.166,10461,0
2016-04-26,23.202,23.258,23.157,23.202,18936,0
2016-04-27,23.25,23.5,23.25,23.402,9780,0
2016-04-28,23.342,23.351,23.297,23.323,7388,0
2016-04-29,23.258,23.5,23.258,23.346,14424,0
2016-05-02,23.332,23.491,23.332,23.407,8020,0
2016-05-03,23.351,23.38,23.286,23.38,16033,0
2016-05-04,23.464,23.464,23.351,23.37,3738,0
2016-05-05,23.361,23.398,23.349,23.398,2393,0
2016-05-06,23.537,23.584,23.365,23.575,18123,0
2016-05-09,23.551,23.584,23.42,23.455,14310,0
2016-05-10,23.593,23.723,23.464,23.656,14944,0
2016-05-11,23.631,23.723,23.548,23.575,9797,0
2016-05-12,23.697,23.713,23.581,23.581,3740,0
2016-05-13,23.687,23.733,23.491,23.668,11657,0
2016-05-16,23.706,23.706,23.445,23.565,13351,0
2016-05-17,23.593,23.593,23.416,23.509,13524,0
2016-05-18,23.547,23.565,23.509,23.547,6576,0
2016-05-19,23.539,23.706,23.491,23.697,24420,0
2016-05-20,23.677,23.706,23.584,23.697,8358,0
2016-05-23,23.697,23.706,23.5,23.697,9108,0
2016-05-24,23.706,23.807,23.613,23.807,10926,0
2016-05-25,23.742,23.798,23.714,23.771,14065,0
2016-05-26,23.491,23.962,23.491,23.708,10592,0
2016-05-27,23.736,23.905,23.66,23.66,16304,0
2016-05-31,23.716,23.755,23.556,23.566,18346,0
2016-06-01,23.615,23.943,23.615,23.68,13385,0
2016-06-02,23.745,23.896,23.615,23.77,10557,0
2016-06-03,23.726,24.065,23.624,24.038,17874,0
2016-06-06,24.038,24.038,23.765,23.801,3570,0
2016-06-07,23.952,24.011,23.793,24,7417,0
2016-06-08,24.038,24.123,23.896,24.113,15535,0
2016-06-09,24.075,24.123,23.745,23.745,26393,0
2016-06-10,23.793,23.793,23.66,23.68,10654,0
2016-06-13,23.736,23.83,23.68,23.68,4273,0
2016-06-14,23.68,23.708,23.651,23.651,8167,0
2016-06-15,23.651,23.82,23.651,23.82,6165,0
2016-06-16,23.745,23.84,23.74,23.74,5105,0
2016-06-17,23.765,23.83,23.624,23.755,185253,0
2016-06-20,23.811,23.894,23.717,23.894,6593,0
2016-06-21,23.886,23.925,23.823,23.925,7136,0
2016-06-22,23.953,24.084,23.82,24.084,11848,0
2016-06-23,24.123,24.168,23.915,23.915,4023,0
2016-06-24,23.708,24.159,23.708,24.159,10167,0
2016-06-27,24.065,24.123,23.901,23.961,3958,0
2016-06-28,24.009,24.065,23.859,24,5124,0
2016-06-29,24.038,24.166,23.972,23.972,10961,0
2016-06-30,24.093,24.127,23.811,23.951,10060,0
2016-07-01,23.886,24.055,23.886,23.982,3889,0
2016-07-05,23.981,24,23.886,23.886,1541,0
2016-07-06,23.925,24.047,23.896,24.038,11133,0
2016-07-07,23.981,24.065,23.943,24.047,7189,0
2016-07-08,24.028,24.292,24.018,24.292,3767,0
2016-07-11,24.198,24.292,24.028,24.057,13277,0
2016-07-12,24.113,24.188,23.811,24.091,13298,0
2016-07-13,24.028,24.113,23.83,23.83,25677,0
2016-07-14,24.084,24.084,23.83,23.85,10953,0
2016-07-15,23.859,24.018,23.859,23.859,11741,0
2016-07-18,24.018,24.018,23.84,23.847,3732,0
2016-07-19,24.054,24.054,23.85,23.911,5517,0
2016-07-20,23.85,23.976,23.785,23.834,7689,0
2016-07-21,24.028,24.028,23.822,23.953,4896,0
2016-07-22,23.886,23.943,23.85,23.925,2960,0
2016-07-25,23.905,23.925,23.859,23.925,3436,0
2016-07-26,23.902,23.925,23.877,23.925,1128,0
2016-07-27,23.878,24.188,23.868,24.188,28671,0
2016-07-28,24.226,24.593,24.226,24.537,41800,0
2016-07-29,24.207,24.443,24.169,24.198,8597,0
2016-08-01,24.207,24.471,24.207,24.222,7783,0
2016-08-02,24.217,24.612,23.859,24.612,49906,0
2016-08-03,24.302,24.334,23.953,24.057,21434,0
2016-08-04,24.047,24.325,24.038,24.038,13569,0
2016-08-05,24.142,24.309,24,24,6555,0
2016-08-08,24.084,24.178,24.042,24.159,14243,0
2016-08-09,24.15,24.289,23.903,23.99,17466,0
2016-08-10,23.99,24.082,23.868,23.878,7995,0
2016-08-11,23.868,24.15,23.868,24.084,8049,0
2016-08-12,24.084,24.084,23.925,24.004,6061,0
2016-08-15,24,24.047,23.981,24.047,3302,0
2016-08-16,23.972,24.065,23.949,24.057,2397,0
2016-08-17,23.981,24.159,23.981,24.159,2739,0
2016-08-18,24.142,24.246,24.009,24.117,7722,0
2016-08-19,24.065,24.273,24.065,24.243,7425,0
2016-08-22,24.057,24.198,24.018,24.093,7042,0
2016-08-23,24.168,24.168,24,24,8817,0
2016-08-24,24.009,24.15,24,24.15,6501,0
2016-08-25,24.057,24.065,23.745,23.868,25533,0
2016-08-26,23.811,24.087,23.793,23.84,15505,0
2016-08-29,23.948,24.1,23.616,24.024,24438,0
2016-08-30,24.014,24.166,23.948,24.034,6015,0
2016-08-31,24.232,24.232,24.062,24.139,5339,0
2016-09-01,24.121,24.282,24.072,24.215,7054,0
2016-09-02,24.186,24.262,24.186,24.262,5221,0
2016-09-06,24.205,24.318,24.205,24.318,8596,0
2016-09-07,24.444,24.5,24.232,24.453,10949,0
2016-09-08,24.29,24.46,24.282,24.296,3208,0
2016-09-09,24.1,24.411,24.1,24.257,16765,0
2016-09-12,24.272,24.396,23.9,23.9,29212,0
2016-09-13,23.958,24.09,23.935,23.935,4215,0
2016-09-14,23.938,24.081,23.938,24.014,3609,0
2016-09-15,23.967,24.09,23.967,24.043,4978,0
2016-09-16,24.081,24.301,24.043,24.291,13814,0
2016-09-19,24.233,24.414,24.195,24.377,12276,0
2016-09-20,24.318,24.414,24.252,24.316,5814,0
2016-09-21,24.367,24.5,24.252,24.5,10963,0
2016-09-22,24.557,24.825,24.328,24.795,10671,0
2016-09-23,24.719,24.834,24.643,24.664,12382,0
2016-09-26,24.633,24.719,24.51,24.719,9711,0
2016-09-27,24.653,24.699,24.481,24.699,15757,0
2016-09-28,24.51,24.691,24.412,24.643,3419,0
2016-09-29,24.633,24.633,24.52,24.627,15466,0
2016-09-30,24.599,24.614,24.366,24.614,4947,0
2016-10-03,24.547,24.643,24.414,24.643,2405,0
2016-10-04,24.567,24.707,24.557,24.557,1768,0
2016-10-05,24.541,24.541,24.49,24.49,1374,0
2016-10-06,24.471,24.471,24.081,24.1,9369,0
2016-10-07,24.1,24.393,24.072,24.155,9328,0
2016-10-10,24.1,24.246,24.072,24.072,4231,0
2016-10-11,24.157,24.215,24.043,24.072,13820,0
2016-10-12,24.115,24.123,24.072,24.123,4054,0
2016-10-13,24.12,24.178,24.025,24.087,4882,0
2016-10-14,24.09,24.117,24.024,24.112,3585,0
2016-10-17,24.034,24.225,24.034,24.139,8834,0
2016-10-18,24.241,24.242,24.139,24.233,3906,0
2016-10-19,24.148,24.241,24.148,24.186,5621,0
2016-10-20,24.139,24.233,24.139,24.232,7407,0
2016-10-21,24.252,24.424,24.186,24.395,4142,0
2016-10-24,24.272,24.272,24.205,24.225,1182,0
2016-10-25,24.205,24.284,24.1,24.227,15726,0
2016-10-26,24.12,24.282,24.12,24.272,2403,0
2016-10-27,24.157,24.157,24.148,24.148,4840,0
2016-10-28,24.242,24.283,24.232,24.283,3068,0
2016-10-31,24.233,24.291,24.205,24.205,2239,0
2016-11-01,24.223,24.223,24.043,24.1,8060,0
2016-11-02,24.157,24.157,23.834,23.853,10713,0
2016-11-03,23.853,24.196,23.853,24.081,8918,0
2016-11-04,24.014,24.282,23.967,24.157,8017,0
2016-11-07,24.301,24.31,24.186,24.196,5148,0
2016-11-08,24.139,24.173,24.072,24.11,2227,0
2016-11-09,23.958,24.233,23.339,23.463,32409,0
2016-11-10,23.728,23.728,22.245,22.568,39709,0
2016-11-11,22.577,23.182,21.958,22.1,21483,0
2016-11-14,22.1,22.1,20.594,21.226,40721,0
2016-11-15,21.224,22.271,20.646,22.024,12854,0
2016-11-16,21.967,22.853,21.967,22.758,16384,0
2016-11-17,22.767,22.777,22.186,22.235,22383,0
2016-11-18,22.176,22.509,21.772,22.129,2426,0
2016-11-21,21.967,22.353,21.967,22.311,11723,0
2016-11-22,22.463,22.528,22.047,22.463,5119,0
2016-11-23,22.347,22.729,22.109,22.33,18023,0
2016-11-25,22.33,22.362,22.18,22.285,873,0
2016-11-28,22.69,22.792,22.221,22.221,13812,0
2016-11-29,22.074,22.214,21.967,22.044,10688,0
2016-11-30,21.909,22.087,21.707,21.707,3541,0
2016-12-01,21.697,21.754,21.147,21.504,10433,0
2016-12-02,21.244,22.024,21.071,21.745,11620,0
2016-12-05,21.63,21.977,21.331,21.385,12656,0
2016-12-06,21.369,21.697,21.369,21.6,7194,0
2016-12-07,21.398,21.813,21.398,21.6,12748,0
2016-12-08,21.485,21.599,21.296,21.296,6065,0
2016-12-09,21.273,21.504,21.218,21.359,11004,0
2016-12-12,21.369,21.401,20.484,20.762,11719,0
2016-12-13,20.762,21.102,20.443,20.443,31721,0
2016-12-14,20.443,20.911,20.429,20.429,15391,0
2016-12-15,20.385,20.701,19.528,19.943,24236,0
2016-12-16,19.778,20.289,19.778,20.057,18855,0
2016-12-19,20.106,20.385,19.962,19.99,8367,0
2016-12-20,20.221,20.221,19.961,20.038,19162,0
2016-12-21,20,20.434,20,20.154,28459,0
2016-12-22,20.241,20.434,20.192,20.256,30398,0
2016-12-23,20.347,20.347,20.181,20.202,27323,0
2016-12-27,20.154,20.271,20.154,20.184,15019,0
2016-12-28,20.154,20.285,19.961,19.961,17015,0
2016-12-29,19.98,20.145,19.826,20.048,15946,0
2016-12-30,19.952,20.008,19.845,19.87,23998,0
2017-01-03,19.884,20.318,19.884,19.99,34426,0
2017-01-04,20.144,20.517,20.144,20.443,29745,0
2017-01-05,20.685,20.742,20.405,20.685,25036,0
2017-01-06,20.675,20.695,20.472,20.54,17500,0
2017-01-09,20.569,21.023,20.569,20.973,22650,0
2017-01-10,21.041,21.379,21.023,21.167,25748,0
2017-01-11,21.224,21.359,21.128,21.205,18386,0
2017-01-12,21.263,21.487,21.263,21.476,15773,0
2017-01-13,21.504,21.541,21.331,21.446,12334,0
2017-01-17,21.466,21.504,21.389,21.398,13691,0
2017-01-18,21.379,21.466,21.205,21.437,28479,0
2017-01-19,21.34,21.446,21.224,21.417,14227,0
2017-01-20,21.302,21.735,21.293,21.735,12776,0
2017-01-23,21.764,21.822,21.453,21.735,9387,0
2017-01-24,21.6,21.907,21.494,21.907,10246,0
2017-01-25,21.803,21.888,21.745,21.87,4959,0
2017-01-26,21.726,21.992,21.726,21.866,2719,0
2017-01-27,21.87,22.01,21.87,21.98,5047,0
2017-01-30,21.987,22.161,21.806,22.161,13294,0
2017-01-31,22.024,22.188,22.024,22.087,2212,0
2017-02-01,22.006,22.322,21.658,21.764,28107,0
2017-02-02,21.947,21.947,21.768,21.782,4343,0
2017-02-03,21.784,21.9,21.784,21.813,6456,0
2017-02-06,21.89,22.123,21.89,22.083,34017,0
2017-02-07,22.044,22.161,22.044,22.101,7850,0
2017-02-08,22.285,22.411,22.172,22.329,13615,0
2017-02-09,22.382,22.382,22.249,22.342,10272,0
2017-02-10,22.265,22.382,22.265,22.369,4771,0
2017-02-13,22.402,22.402,22.342,22.392,5899,0
2017-02-14,22.411,22.584,22.229,22.439,11449,0
2017-02-15,22.305,22.362,22.247,22.333,6225,0
2017-02-16,22.188,22.578,22.188,22.578,21392,0
2017-02-17,22.478,22.507,22.411,22.411,6624,0
2017-02-21,22.265,22.551,22.178,22.238,7421,0
2017-02-22,22.295,22.854,22.21,22.21,4858,0
2017-02-23,22.248,22.471,22.248,22.42,6346,0
2017-02-24,22.443,22.639,22.337,22.638,6442,0
2017-02-27,22.649,22.746,22.551,22.746,6886,0
2017-02-28,22.807,22.807,22.807,22.807,2125,0
2017-03-01,22.727,22.837,22.519,22.668,6995,0
2017-03-02,22.541,22.668,22.473,22.574,14224,0
2017-03-03,22.414,22.463,22.365,22.45,8107,0
2017-03-06,22.423,22.433,22.297,22.433,9953,0
2017-03-07,22.239,22.404,22.239,22.388,5219,0
2017-03-08,22.287,22.567,21.975,22.082,5165,0
2017-03-09,21.926,22.191,21.819,21.839,4006,0
2017-03-10,21.682,21.788,21.184,21.498,40208,0
2017-03-13,21.564,21.816,21.564,21.765,12888,0
2017-03-14,21.603,21.808,21.555,21.633,2704,0
2017-03-15,21.603,22.169,21.603,22.043,11249,0
2017-03-16,21.876,22.063,21.872,22.053,8107,0
2017-03-17,21.906,22.185,21.906,21.979,3892,0
2017-03-20,22.209,22.239,21.978,22.229,8757,0
2017-03-21,22.287,22.287,22.092,22.277,8933,0
2017-03-22,22.121,22.199,22.074,22.189,2258,0
2017-03-23,22.161,22.541,22.101,22.451,3322,0
2017-03-24,22.199,22.319,22.01,22.169,12295,0
2017-03-27,22.111,22.508,22.111,22.249,12841,0
2017-03-28,22.229,22.463,22.189,22.257,3889,0
2017-03-29,22.189,22.405,22.156,22.405,7749,0
2017-03-30,22.336,22.511,22.336,22.423,3032,0
2017-03-31,22.249,22.522,22.249,22.298,3117,0
2017-04-03,22.317,22.658,22.289,22.609,5541,0
2017-04-04,22.599,22.902,22.599,22.742,13372,0
2017-04-05,22.756,22.84,22.756,22.789,16533,0
2017-04-06,23.02,23.02,22.81,22.883,11579,0
2017-04-07,22.805,22.951,22.805,22.951,3760,0
2017-04-10,22.951,23.049,22.951,23.03,12560,0
2017-04-11,22.834,23.016,22.834,22.981,12833,0
2017-04-12,23.088,23.126,22.951,22.951,13922,0
2017-04-13,23.127,23.127,23.012,23.098,6607,0
2017-04-17,22.971,23.176,22.971,23.176,6527,0
2017-04-18,23.196,23.196,23.02,23.076,5328,0
2017-04-19,23.068,23.137,23.012,23.137,11044,0
2017-04-20,23.146,23.146,22.992,22.992,4069,0
2017-04-21,23.146,23.146,23.092,23.126,3563,0
2017-04-24,23.127,23.239,23.039,23.039,11171,0
2017-04-25,23.127,23.674,23.127,23.39,4555,0
2017-04-26,23.225,23.4,23.225,23.372,4690,0
2017-04-27,23.586,23.654,23.358,23.654,12229,0
2017-04-28,23.596,24.133,23.558,23.918,12716,0
2017-05-01,24.143,24.143,23.83,23.849,10803,0
2017-05-02,23.84,23.886,23.762,23.762,6067,0
2017-05-03,23.732,23.988,23.732,23.988,7843,0
2017-05-04,23.762,24.016,23.762,23.908,1901,0
2017-05-05,23.722,23.878,23.538,23.644,18088,0
2017-05-08,23.654,23.755,23.619,23.644,7269,0
2017-05-09,23.634,23.81,23.488,23.81,19669,0
2017-05-10,23.684,23.783,23.671,23.752,4330,0
2017-05-11,23.86,23.96,23.654,23.932,1381,0
2017-05-12,23.976,24.026,23.892,24.026,7961,0
2017-05-15,24.084,24.084,23.85,23.86,19254,0
2017-05-16,23.81,24.094,23.81,24.094,5935,0
2017-05-17,23.8,24.058,23.8,23.845,11995,0
2017-05-18,23.772,23.858,23.772,23.858,3110,0
2017-05-19,23.772,23.934,23.772,23.934,2504,0
2017-05-22,23.8,24.023,23.8,23.993,5556,0
2017-05-23,24.026,24.026,23.967,23.976,2862,0
2017-05-24,23.85,24.026,23.85,23.944,3464,0
2017-05-25,23.958,24.024,23.822,23.898,8067,0
2017-05-26,23.833,23.915,23.833,23.906,3939,0
2017-05-30,23.873,24.02,23.873,24.02,7387,0
2017-05-31,23.972,24.166,23.972,24.149,13664,0
2017-06-01,24.258,24.258,24.12,24.13,5117,0
2017-06-02,24.001,24.199,24.001,24.136,11776,0
2017-06-05,24.021,24.195,24.021,24.195,11307,0
2017-06-06,24.021,24.179,24.021,24.09,2609,0
2017-06-07,24.159,24.159,24.031,24.07,8809,0
2017-06-08,24.041,24.148,24.031,24.07,4884,0
2017-06-09,24.031,24.119,24.021,24.021,7374,0
2017-06-12,24.021,24.1,23.892,23.952,7374,0
2017-06-13,23.892,24.106,23.699,24.106,5377,0
2017-06-14,24.12,24.219,24.031,24.031,10511,0
2017-06-15,23.972,24.258,23.972,24.248,11340,0
2017-06-16,24.219,24.248,24.124,24.248,5141,0
2017-06-19,24.219,24.295,24.183,24.268,4635,0
2017-06-20,24.288,24.288,24.268,24.288,2391,0
2017-06-21,24.288,24.555,24.288,24.377,2155,0
2017-06-22,24.387,24.387,24.309,24.317,2530,0
2017-06-23,24.298,24.387,24.298,24.357,7572,0
2017-06-26,24.317,24.337,24.317,24.337,4540,0
2017-06-27,24.36,24.367,24.336,24.367,5477,0
2017-06-28,24.406,24.476,24.406,24.436,7809,0
2017-06-29,24.416,24.504,24.416,24.426,4120,0
2017-06-30,24.515,24.594,24.441,24.594,7505,0
2017-07-03,24.495,24.594,24.495,24.594,956,0
2017-07-05,24.594,24.594,24.387,24.491,2463,0
2017-07-06,24.416,24.535,24.416,24.436,4798,0
2017-07-07,24.317,24.406,24.317,24.397,4552,0
2017-07-10,24.367,24.502,24.347,24.436,4779,0
2017-07-11,24.317,24.535,24.317,24.367,1991,0
2017-07-12,24.466,24.476,24.367,24.367,1447,0
2017-07-13,24.337,24.48,24.337,24.421,1373,0
2017-07-14,24.347,24.42,24.327,24.392,3824,0
2017-07-17,24.387,24.469,24.387,24.406,1801,0
2017-07-18,24.377,24.537,24.377,24.485,3716,0
2017-07-19,24.387,24.578,24.387,24.565,7924,0
2017-07-20,24.555,24.614,24.466,24.515,3637,0
2017-07-21,24.406,24.538,24.406,24.538,2225,0
2017-07-24,24.406,24.703,24.406,24.584,2306,0
2017-07-25,24.513,24.577,24.487,24.577,1340,0
2017-07-26,24.436,24.673,24.436,24.653,3546,0
2017-07-27,24.565,24.624,24.565,24.624,1051,0
2017-07-28,24.575,24.624,24.565,24.624,1438,0
2017-07-31,24.703,24.703,24.624,24.703,4023,0
2017-08-01,24.624,24.943,24.624,24.748,5314,0
2017-08-02,24.794,24.794,24.794,24.794,2834,0
2017-08-03,24.693,24.782,24.693,24.752,8901,0
2017-08-04,24.92,24.92,24.555,24.555,3954,0
2017-08-07,24.713,24.713,24.624,24.624,6597,0
2017-08-08,24.713,24.713,24.614,24.617,8793,0
2017-08-09,24.624,24.668,24.614,24.643,3198,0
2017-08-10,24.604,24.614,24.486,24.555,4795,0
2017-08-11,24.554,24.565,24.495,24.565,4942,0
2017-08-14,24.624,24.644,24.565,24.594,3956,0
2017-08-15,24.613,24.634,24.317,24.575,30315,0
2017-08-16,24.476,24.604,24.476,24.526,9184,0
2017-08-17,24.515,24.594,24.515,24.56,5213,0
2017-08-18,24.594,24.693,24.594,24.66,1431,0
2017-08-21,24.663,24.663,24.6,24.614,10395,0
2017-08-22,24.614,24.663,24.564,24.565,20359,0
2017-08-23,24.565,24.654,24.565,24.654,9851,0
2017-08-24,24.683,24.97,24.649,24.97,11918,0
2017-08-25,25.014,25.014,24.846,24.915,1725,0
2017-08-28,25,25.009,24.92,24.962,9423,0
2017-08-29,25.03,25.03,24.8319,24.895,11672,0
2017-08-30,24.9071,25.16,24.89,24.93,2273,0
2017-08-31,25.08,25.1,24.7782,24.91,9467,0
2017-09-01,24.8959,24.93,24.864,24.9136,3502,0
2017-09-05,24.88,25.05,24.8628,24.9601,2618,0
2017-09-06,24.95,24.955,24.826,24.826,2748,0
2017-09-07,24.7902,25.0183,24.7902,24.99,3587,0
2017-09-08,24.77,25.15,24.77,24.8196,5982,0
2017-09-11,24.8807,25.1,24.8807,24.98,2410,0
2017-09-12,24.85,24.85,24.85,24.85,255,0
2017-09-13,24.83,24.94,24.83,24.84,6849,0
2017-09-14,24.8,24.9782,24.8,24.81,6716,0
2017-09-15,24.77,25.0093,24.77,24.82,2991,0
2017-09-18,24.8,24.947,24.78,24.78,10984,0
2017-09-19,24.95,24.95,24.78,24.9496,3264,0
2017-09-20,24.79,24.9184,24.75,24.87,6556,0
2017-09-21,24.764,25.0044,24.764,25.0044,3807,0
2017-09-22,24.8,25.0772,24.8,25.0772,4200,0
2017-09-25,24.86,25.01,24.86,24.8737,4647,0
2017-09-26,24.89,25.03,24.84,25.03,6184,0
2017-09-27,24.87,25.0417,24.87,24.9,5656,0
2017-09-28,24.9101,24.96,24.91,24.96,4936,0
2017-09-29,24.96,24.98,24.88,24.96,3817,0
2017-10-02,25.08,25.08,24.8501,24.8799,4597,0
2017-10-03,24.87,24.97,24.814,24.9604,6056,0
2017-10-04,24.99,25.15,24.9235,25.15,3965,0
2017-10-05,25.12,25.12,25.011,25.11,1136,0
2017-10-06,24.93,24.9609,24.88,24.96,6642,0
2017-10-09,24.9607,25.02,24.825,24.825,7026,0
2017-10-10,24.83,25.16,24.83,24.98,1611,0
2017-10-11,25.06,25.06,24.82,24.82,5225,0
2017-10-12,24.88,25.0391,24.88,24.93,2137,0
2017-10-13,24.93,24.9827,24.82,24.9827,3741,0
2017-10-16,24.87,24.9336,24.8215,24.8215,2811,0
2017-10-17,24.87,24.87,24.83,24.83,1556,0
2017-10-18,24.81,24.96,24.81,24.93,3100,0
2017-10-19,24.88,24.915,24.88,24.88,3263,0
2017-10-20,24.85,24.8938,24.85,24.89,825,0
2017-10-23,24.82,25.15,24.82,25.03,9677,0
2017-10-24,25.02,25.0701,24.87,24.96,3957,0
2017-10-25,24.93,25.0082,24.84,24.93,6357,0
2017-10-26,24.83,25.01,24.83,24.85,3979,0
2017-10-27,24.84,25,24.84,24.9217,2639,0
2017-10-30,24.95,25.0187,24.87,24.87,1916,0
2017-10-31,24.87,24.9,24.84,24.88,2502,0
2017-11-01,24.85,24.9399,24.85,24.8887,5357,0
2017-11-02,24.84,24.84,24.82,24.8203,6505,0
2017-11-03,24.82,25.1,24.81,24.81,6681,0
2017-11-06,24.86,25,24.8319,24.85,15034,0
2017-11-07,24.86,24.99,24.86,24.97,5863,0
2017-11-08,24.88,25.005,24.88,24.97,1507,0
2017-11-09,24.89,25.0587,24.89,25.0274,1947,0
2017-11-10,25.03,25.03,25,25,2369,0
