Date,Open,High,Low,Close,Volume,OpenInt
2013-05-21,20.239,20.239,20.12,20.231,942083,0
2013-05-22,20.239,20.281,20.166,20.199,1014421,0
2013-05-23,20.199,20.223,20.12,20.208,433712,0
2013-05-24,20.192,20.239,20.183,20.239,324843,0
2013-05-28,20.239,20.239,20.125,20.157,348961,0
2013-05-29,20.151,20.151,19.857,19.995,530336,0
2013-05-30,19.986,20.02,19.913,19.955,319192,0
2013-05-31,20.012,20.199,19.874,20.199,595187,0
2013-06-03,20.086,20.086,19.672,19.857,449796,0
2013-06-04,19.833,19.907,19.753,19.84,325032,0
2013-06-05,19.71,19.769,19.345,19.386,456638,0
2013-06-06,19.524,19.548,19.271,19.369,213102,0
2013-06-07,19.426,19.485,19.054,19.142,388937,0
2013-06-10,19.087,19.102,18.573,18.753,452946,0
2013-06-11,18.736,18.736,18.206,18.413,509916,0
2013-06-12,18.477,18.639,18.015,18.287,315051,0
2013-06-13,18.287,18.81,17.987,18.736,272987,0
2013-06-14,18.818,19.012,18.775,19.012,191424,0
2013-06-17,19.102,19.133,18.882,18.981,229851,0
2013-06-18,19.02,19.02,18.784,18.825,219168,0
2013-06-19,18.825,18.825,18.322,18.477,260074,0
2013-06-20,18.125,18.279,17.923,18.125,403896,0
2013-06-21,18.287,18.287,17.905,17.905,235342,0
2013-06-24,17.793,17.8,16.802,17.028,359400,0
2013-06-25,17.467,17.467,16.9,17.33,263650,0
2013-06-26,17.963,18.125,17.615,17.835,399528,0
2013-06-27,18.005,18.494,17.923,18.248,200103,0
2013-06-28,18.591,18.945,18.303,18.913,155890,0
2013-07-01,18.613,18.843,18.613,18.775,190854,0
2013-07-02,18.712,18.882,18.655,18.768,285700,0
2013-07-03,18.695,18.892,18.55,18.775,119132,0
2013-07-05,18.531,18.531,18.331,18.449,140496,0
2013-07-08,18.449,18.449,18.005,18.159,210196,0
2013-07-09,18.331,18.331,17.963,18.044,278581,0
2013-07-10,18.044,18.15,17.858,17.898,161335,0
2013-07-11,18.044,18.192,17.915,17.963,266879,0
2013-07-12,18.059,18.069,17.898,17.923,186689,0
2013-07-15,17.923,18.005,17.698,17.698,238681,0
2013-07-16,17.719,17.809,17.672,17.719,147079,0
2013-07-17,17.826,18.015,17.753,17.933,157207,0
2013-07-18,18.005,18.199,17.971,18.125,177736,0
2013-07-19,18.168,18.274,18.087,18.104,175401,0
2013-07-22,18.177,18.177,18.037,18.059,80694,0
2013-07-23,18.118,18.199,18.077,18.192,192996,0
2013-07-24,18.192,18.192,17.915,17.995,98360,0
2013-07-25,17.957,17.957,17.719,17.786,111453,0
2013-07-26,17.786,17.826,17.719,17.762,148938,0
2013-07-29,17.719,17.753,17.451,17.459,270730,0
2013-07-30,17.362,17.443,17.191,17.272,271861,0
2013-07-31,17.272,17.272,16.99,17.168,243637,0
2013-08-01,17.249,17.257,16.524,16.802,354515,0
2013-08-02,16.864,17.305,16.623,17.191,178427,0
2013-08-05,17.109,17.249,16.98,17.183,251978,0
2013-08-06,17.117,17.117,16.9,17.088,335056,0
2013-08-07,17.007,17.109,16.955,17.088,370807,0
2013-08-08,17.088,17.451,17.088,17.386,260633,0
2013-08-09,17.477,17.558,17.339,17.55,249444,0
2013-08-12,17.638,17.786,17.484,17.753,205510,0
2013-08-13,17.724,17.816,17.438,17.438,247759,0
2013-08-14,17.438,17.512,16.655,16.687,390701,0
2013-08-15,16.59,16.679,16.317,16.672,354095,0
2013-08-16,16.564,16.711,16.401,16.475,165993,0
2013-08-19,16.483,16.54,16.111,16.143,297724,0
2013-08-20,16.408,16.408,16.069,16.375,349350,0
2013-08-21,16.448,16.687,16.336,16.564,259256,0
2013-08-22,16.646,16.838,16.646,16.77,159757,0
2013-08-23,16.82,17.099,16.82,17.099,179120,0
2013-08-26,17.223,17.305,16.968,16.994,173915,0
2013-08-27,16.894,17.132,16.754,17.115,292098,0
2013-08-28,17.059,17.182,16.934,17.099,112835,0
2013-08-29,17.059,17.175,16.994,17.033,121802,0
2013-08-30,17.175,17.215,17.017,17.182,116283,0
2013-09-03,17.266,17.554,16.958,17.093,156654,0
2013-09-04,16.934,17.223,16.934,17.085,108622,0
2013-09-05,17.04,17.085,16.894,16.976,97732,0
2013-09-06,17.085,17.124,16.695,16.811,136318,0
2013-09-09,16.83,16.928,16.646,16.747,172055,0
2013-09-10,16.622,16.754,16.549,16.58,146627,0
2013-09-11,16.785,16.785,16.512,16.597,209982,0
2013-09-12,16.687,16.747,16.375,16.475,211375,0
2013-09-13,16.425,16.483,16.383,16.466,118135,0
2013-09-16,16.622,16.747,16.483,16.483,153801,0
2013-09-17,16.597,16.632,16.498,16.498,128109,0
2013-09-18,16.549,16.867,16.483,16.777,157537,0
2013-09-19,16.877,16.942,16.401,16.439,165534,0
2013-09-20,16.483,16.512,16.356,16.425,126969,0
2013-09-23,16.356,16.457,16.266,16.336,227861,0
2013-09-24,16.317,16.375,16.235,16.326,259403,0
2013-09-25,16.347,16.531,16.292,16.393,211848,0
2013-09-26,16.416,16.655,16.416,16.638,181723,0
2013-09-27,16.597,16.852,16.597,16.763,156433,0
2013-09-30,16.747,16.903,16.483,16.852,373750,0
2013-10-01,16.82,16.994,16.82,16.958,142660,0
2013-10-02,16.958,17.093,16.95,17.076,211561,0
2013-10-03,17.124,17.124,16.985,17.068,157488,0
2013-10-04,16.994,17.151,16.994,17.141,203357,0
2013-10-07,17.04,17.059,16.777,16.777,169084,0
2013-10-08,16.77,16.846,16.605,16.613,126654,0
2013-10-09,16.754,16.754,16.448,16.475,134733,0
2013-10-10,16.491,16.721,16.491,16.58,246723,0
2013-10-11,16.646,16.721,16.573,16.573,115277,0
2013-10-14,16.605,16.605,16.416,16.475,124663,0
2013-10-15,16.508,16.508,16.283,16.292,177995,0
2013-10-16,16.366,16.483,16.292,16.356,174279,0
2013-10-17,16.393,16.483,16.366,16.43,129755,0
2013-10-18,16.483,16.564,16.408,16.408,180079,0
2013-10-21,16.491,16.531,16.393,16.448,153377,0
2013-10-22,16.549,16.638,16.512,16.632,259612,0
2013-10-23,16.638,16.859,16.605,16.83,139309,0
2013-10-24,16.894,16.934,16.605,16.672,157508,0
2013-10-25,16.738,16.803,16.59,16.705,120433,0
2013-10-28,16.754,16.867,16.531,16.557,125290,0
2013-10-29,16.605,16.687,16.498,16.521,150864,0
2013-10-30,16.59,16.679,16.508,16.58,120932,0
2013-10-31,16.597,16.747,16.475,16.613,180805,0
2013-11-01,16.646,16.728,16.512,16.521,114459,0
2013-11-04,16.646,16.679,16.512,16.672,140841,0
2013-11-05,16.646,16.672,16.531,16.613,110326,0
2013-11-06,16.679,16.77,16.613,16.711,130003,0
2013-11-07,16.77,16.77,16.664,16.721,91075,0
2013-11-08,16.664,16.664,16.564,16.605,483369,0
2013-11-11,16.679,16.679,16.512,16.59,126585,0
2013-11-12,16.605,16.605,16.521,16.58,183461,0
2013-11-13,16.669,16.683,16.56,16.599,285342,0
2013-11-14,16.599,16.678,16.575,16.66,388880,0
2013-11-15,16.683,16.692,16.542,16.584,134869,0
2013-11-18,16.669,16.669,16.485,16.493,380328,0
2013-11-19,16.493,16.56,16.393,16.56,306199,0
2013-11-20,16.5,16.626,16.393,16.417,248118,0
2013-11-21,16.5,16.552,16.325,16.552,241627,0
2013-11-22,16.608,16.701,16.485,16.678,264937,0
2013-11-25,16.692,16.761,16.669,16.717,215053,0
2013-11-26,16.717,16.792,16.692,16.784,240604,0
2013-11-27,16.784,16.857,16.744,16.851,183757,0
2013-11-29,16.828,16.851,16.768,16.836,48499,0
2013-12-02,16.851,16.851,16.642,16.642,170646,0
2013-12-03,16.717,16.735,16.552,16.567,154474,0
2013-12-04,16.552,16.593,16.31,16.425,196645,0
2013-12-05,16.425,16.425,16.264,16.291,211068,0
2013-12-06,16.425,16.635,16.401,16.617,581527,0
2013-12-09,16.717,16.818,16.683,16.701,363593,0
2013-12-10,16.761,16.784,16.608,16.635,264182,0
2013-12-11,16.584,16.635,16.335,16.44,352068,0
2013-12-12,16.356,16.5,16.233,16.383,400544,0
2013-12-13,16.401,16.493,16.356,16.431,378076,0
2013-12-16,16.514,16.768,16.514,16.66,557809,0
2013-12-17,16.678,16.683,16.542,16.635,370889,0
2013-12-18,16.617,16.683,16.409,16.683,516590,0
2013-12-19,16.599,16.635,16.431,16.575,387641,0
2013-12-20,16.65,16.65,16.401,16.401,322761,0
2013-12-23,16.514,16.514,16.31,16.347,309005,0
2013-12-24,16.383,16.417,16.291,16.31,202521,0
2013-12-26,16.291,16.3,16.09,16.133,461483,0
2013-12-27,16.181,16.181,15.906,15.906,435648,0
2013-12-30,15.939,16.142,15.939,16.058,384671,0
2013-12-31,16.014,16.309,16.014,16.242,323259,0
2014-01-02,16.258,16.493,16.258,16.493,212916,0
2014-01-03,16.575,16.768,16.567,16.692,249374,0
2014-01-06,16.792,16.884,16.752,16.809,777676,0
2014-01-07,16.893,17.004,16.761,16.857,201899,0
2014-01-08,16.876,16.876,16.752,16.828,277523,0
2014-01-09,16.912,16.912,16.809,16.903,142673,0
2014-01-10,16.977,17.101,16.912,17.079,125304,0
2014-01-13,17.135,17.236,17.026,17.088,203752,0
2014-01-14,17.161,17.185,17.042,17.101,186231,0
2014-01-15,17.117,17.117,17.018,17.018,249046,0
2014-01-16,17.145,17.178,17.018,17.018,362149,0
2014-01-17,17.101,17.117,17.035,17.101,229854,0
2014-01-21,17.17,17.386,17.145,17.386,179828,0
2014-01-22,17.421,17.429,17.245,17.286,153674,0
2014-01-23,17.337,17.337,17.109,17.194,139183,0
2014-01-24,17.079,17.145,16.903,16.968,387371,0
2014-01-27,17.035,17.109,16.866,17.004,148923,0
2014-01-28,17.042,17.145,16.995,17.101,209376,0
2014-01-29,17.135,17.161,16.893,17.004,218130,0
2014-01-30,17.035,17.203,16.986,17.155,128469,0
2014-01-31,17.094,17.245,17.052,17.145,142484,0
2014-02-03,17.185,17.203,17.042,17.109,108298,0
2014-02-04,17.127,17.135,17.061,17.109,176558,0
2014-02-05,17.117,17.219,17.079,17.194,185057,0
2014-02-06,17.245,17.294,17.17,17.294,103641,0
2014-02-07,17.303,17.353,17.269,17.353,80720,0
2014-02-10,17.377,17.429,17.361,17.386,95751,0
2014-02-11,17.429,17.621,17.403,17.529,282822,0
2014-02-12,17.601,17.639,17.489,17.532,132427,0
2014-02-13,17.489,17.639,17.489,17.634,86133,0
2014-02-14,17.649,17.703,17.532,17.564,123031,0
2014-02-18,17.609,17.639,17.55,17.618,190264,0
2014-02-19,17.639,17.763,17.634,17.686,123467,0
2014-02-20,17.718,17.786,17.639,17.744,86121,0
2014-02-21,17.77,17.786,17.639,17.753,132823,0
2014-02-24,17.753,17.763,17.668,17.695,147604,0
2014-02-25,17.695,17.77,17.668,17.763,195954,0
2014-02-26,17.77,17.837,17.734,17.786,117428,0
2014-02-27,17.864,17.897,17.786,17.888,113779,0
2014-02-28,17.897,17.957,17.855,17.888,123188,0
2014-03-03,17.888,17.888,17.802,17.855,73094,0
2014-03-04,17.913,17.972,17.77,17.77,253983,0
2014-03-05,17.829,17.855,17.686,17.795,141548,0
2014-03-06,17.795,17.82,17.77,17.795,197173,0
2014-03-07,17.802,17.888,17.763,17.829,134906,0
2014-03-10,17.864,17.888,17.837,17.879,100745,0
2014-03-11,17.897,17.94,17.855,17.922,107387,0
2014-03-12,17.932,17.94,17.873,17.873,170289,0
2014-03-13,17.94,17.964,17.879,17.904,215148,0
2014-03-14,17.95,17.95,17.897,17.932,122296,0
2014-03-17,18.026,18.11,17.98,18.102,173388,0
2014-03-18,18.11,18.312,18.11,18.285,161813,0
2014-03-19,18.312,18.465,18.277,18.355,270662,0
2014-03-20,18.362,18.575,18.295,18.551,256192,0
2014-03-21,18.551,18.899,18.531,18.863,201659,0
2014-03-24,18.871,18.932,18.787,18.924,113313,0
2014-03-25,18.932,18.965,18.814,18.829,191501,0
2014-03-26,18.899,18.899,18.499,18.56,230493,0
2014-03-27,18.627,18.711,18.627,18.66,143442,0
2014-03-28,18.652,18.701,18.608,18.627,162856,0
2014-03-31,18.645,18.701,18.627,18.635,163617,0
2014-04-01,18.694,18.769,18.645,18.694,186489,0
2014-04-02,18.701,18.778,18.694,18.721,119581,0
2014-04-03,18.711,18.769,18.711,18.754,112350,0
2014-04-04,18.804,18.829,18.701,18.829,105514,0
2014-04-07,18.863,18.965,18.848,18.915,117449,0
2014-04-08,18.991,19.041,18.932,18.947,128108,0
2014-04-09,19.009,19.017,18.924,18.957,147121,0
2014-04-10,18.999,19.009,18.89,18.957,100744,0
2014-04-11,18.924,19.059,18.89,19.059,148133,0
2014-04-14,19.067,19.085,19.017,19.085,68199,0
2014-04-15,19.11,19.508,18.957,19.127,125625,0
2014-04-16,19.219,19.286,19.051,19.059,182853,0
2014-04-17,19.127,19.143,18.915,19.076,189064,0
2014-04-21,19.153,19.153,18.957,18.991,121733,0
2014-04-22,18.947,19.024,18.915,19.009,121419,0
2014-04-23,18.957,19.032,18.915,18.999,168304,0
2014-04-24,18.983,19.032,18.924,19.009,104877,0
2014-04-25,18.965,19.153,18.957,19.117,111420,0
2014-04-28,19.134,19.246,19.101,19.134,90427,0
2014-04-29,19.263,19.279,19.17,19.238,120878,0
2014-04-30,19.246,19.416,19.187,19.332,190843,0
2014-05-01,19.314,19.371,19.246,19.295,147596,0
2014-05-02,19.355,19.38,19.279,19.38,104403,0
2014-05-05,19.34,19.484,19.34,19.474,103914,0
2014-05-06,19.492,19.525,19.364,19.408,155362,0
2014-05-07,19.408,19.492,19.364,19.44,150899,0
2014-05-08,19.44,19.5,19.399,19.416,177973,0
2014-05-09,19.424,19.465,19.389,19.431,128699,0
2014-05-12,19.431,19.474,19.408,19.44,211106,0
2014-05-13,19.478,19.659,19.411,19.503,140736,0
2014-05-14,19.487,19.545,19.469,19.503,123261,0
2014-05-15,19.537,19.545,19.478,19.497,83069,0
2014-05-16,19.46,19.503,19.435,19.503,113284,0
2014-05-19,19.478,19.503,19.452,19.452,153890,0
2014-05-20,19.487,19.53,19.46,19.521,101469,0
2014-05-21,19.513,19.659,19.513,19.631,211123,0
2014-05-22,19.718,19.746,19.623,19.659,150570,0
2014-05-23,19.685,19.7,19.564,19.651,93995,0
2014-05-27,19.737,19.822,19.676,19.676,145916,0
2014-05-28,19.746,19.746,19.651,19.668,111675,0
2014-05-29,19.709,19.709,19.651,19.676,156271,0
2014-05-30,19.718,19.737,19.685,19.692,91522,0
2014-06-02,19.718,19.746,19.659,19.737,85543,0
2014-06-03,19.728,19.737,19.503,19.513,150885,0
2014-06-04,19.521,19.521,18.859,19.133,272835,0
2014-06-05,19.006,19.116,18.687,19.057,278311,0
2014-06-06,19.195,19.229,19.116,19.219,109754,0
2014-06-09,19.271,19.348,19.247,19.334,87359,0
2014-06-10,19.306,19.334,18.953,18.972,217295,0
2014-06-11,18.972,19.126,18.825,19.126,194029,0
2014-06-12,19.187,19.374,19.039,19.366,181843,0
2014-06-13,19.334,19.503,19.28,19.478,169102,0
2014-06-16,19.545,19.582,19.487,19.564,262653,0
2014-06-17,19.545,19.614,19.411,19.59,155228,0
2014-06-18,19.641,19.641,19.555,19.623,84224,0
2014-06-19,19.692,19.692,19.564,19.631,139718,0
2014-06-20,19.623,19.676,19.53,19.641,262333,0
2014-06-23,19.676,19.762,19.631,19.676,137779,0
2014-06-24,19.709,19.762,19.692,19.762,244422,0
2014-06-25,19.762,19.951,19.753,19.925,166198,0
2014-06-26,19.968,19.968,19.856,19.9,88091,0
2014-06-27,19.883,19.977,19.822,19.942,79992,0
2014-06-30,19.942,20.02,19.864,19.942,74556,0
2014-07-01,19.942,20.148,19.891,20.07,132917,0
2014-07-02,20.079,20.079,19.864,19.933,99162,0
2014-07-03,19.908,19.977,19.777,19.883,72892,0
2014-07-07,19.915,19.968,19.777,19.822,118586,0
2014-07-08,19.985,20.115,19.873,20.002,248786,0
2014-07-09,20.002,20.02,19.915,19.951,117194,0
2014-07-10,19.968,19.985,19.891,19.959,96885,0
2014-07-11,19.959,20.079,19.933,20.062,88058,0
2014-07-14,20.096,20.131,19.951,19.993,159923,0
2014-07-15,20.055,20.055,19.891,19.9,125618,0
2014-07-16,19.959,20.02,19.891,19.933,72524,0
2014-07-17,19.985,20.002,19.864,19.864,74378,0
2014-07-18,19.985,19.985,19.891,19.9,92226,0
2014-07-21,19.9,19.977,19.831,19.933,81651,0
2014-07-22,19.977,20.156,19.942,20.148,83179,0
2014-07-23,20.338,20.338,20.087,20.156,112552,0
2014-07-24,20.192,20.192,20.087,20.123,93695,0
2014-07-25,20.234,20.269,20.192,20.269,100418,0
2014-07-28,20.338,20.338,20.261,20.302,68618,0
2014-07-29,20.355,20.355,20.224,20.328,77430,0
2014-07-30,20.347,20.347,20.131,20.165,93063,0
2014-07-31,20.115,20.131,19.685,19.737,177579,0
2014-08-01,19.787,19.977,19.651,19.873,120113,0
2014-08-04,19.959,19.985,19.777,19.805,68937,0
2014-08-05,19.883,19.933,19.7,19.77,188472,0
2014-08-06,19.728,19.925,19.709,19.831,92349,0
2014-08-07,19.9,19.968,19.883,19.933,73799,0
2014-08-08,20.002,20.079,20.002,20.062,107766,0
2014-08-11,20.131,20.183,20.037,20.062,60400,0
2014-08-12,20.14,20.174,19.993,20.037,131773,0
2014-08-13,20.143,20.222,20.083,20.189,115332,0
2014-08-14,20.222,20.319,20.161,20.275,60091,0
2014-08-15,20.319,20.361,20.198,20.239,97648,0
2014-08-18,20.292,20.361,20.258,20.336,102393,0
2014-08-19,20.326,20.387,20.292,20.361,102855,0
2014-08-20,20.387,20.413,20.275,20.397,117722,0
2014-08-21,20.405,20.405,20.319,20.379,70713,0
2014-08-22,20.413,20.413,20.336,20.361,132252,0
2014-08-25,20.387,20.449,20.336,20.379,197985,0
2014-08-26,20.405,20.44,20.361,20.387,147688,0
2014-08-27,20.44,20.449,20.397,20.423,178298,0
2014-08-28,20.413,20.449,20.413,20.432,73378,0
2014-08-29,20.449,20.449,20.309,20.354,145478,0
2014-09-02,20.379,20.379,20.231,20.283,166294,0
2014-09-03,20.283,20.326,20.135,20.222,132503,0
2014-09-04,20.258,20.258,20.074,20.092,80596,0
2014-09-05,20.11,20.18,19.995,20.11,87080,0
2014-09-08,20.064,20.17,20.064,20.143,72523,0
2014-09-09,20.11,20.143,20.049,20.049,104855,0
2014-09-10,20.013,20.074,19.953,20.058,86488,0
2014-09-11,20.058,20.189,20.058,20.092,81741,0
2014-09-12,20.058,20.101,19.986,20.04,84553,0
2014-09-15,20.058,20.083,19.971,19.986,103067,0
2014-09-16,20.032,20.058,19.962,20.023,88879,0
2014-09-17,20.074,20.101,20.023,20.032,104419,0
2014-09-18,20.064,20.101,20.023,20.032,89309,0
2014-09-19,20.058,20.074,20.032,20.049,73640,0
2014-09-22,20.126,20.126,19.971,20.032,99157,0
2014-09-23,20.013,20.032,19.953,19.986,63499,0
2014-09-24,20.013,20.013,19.892,19.962,104747,0
2014-09-25,19.986,19.986,19.831,19.953,59305,0
2014-09-26,19.901,19.98,19.874,19.926,36585,0
2014-09-29,19.884,20.049,19.874,19.995,83553,0
2014-09-30,20.013,20.092,19.98,20.064,99770,0
2014-10-01,20.12,20.12,19.98,20.005,80763,0
2014-10-02,20.013,20.11,19.953,20.058,72728,0
2014-10-03,20.11,20.11,20.023,20.023,79882,0
2014-10-06,20.023,20.143,20.023,20.049,47002,0
2014-10-07,20.04,20.126,20.023,20.092,58717,0
2014-10-08,20.143,20.336,20.12,20.336,99056,0
2014-10-09,20.336,20.397,20.213,20.336,74962,0
2014-10-10,20.326,20.336,20.18,20.198,51746,0
2014-10-13,20.17,20.239,20.101,20.213,82073,0
2014-10-14,20.213,20.248,20.143,20.213,71753,0
2014-10-15,20.198,20.222,20.11,20.161,138346,0
2014-10-16,20.17,20.361,20.135,20.319,56610,0
2014-10-17,20.405,20.432,20.319,20.423,137187,0
2014-10-20,20.405,20.432,20.336,20.432,55088,0
2014-10-21,20.449,20.561,20.432,20.483,273824,0
2014-10-22,20.449,20.58,20.432,20.492,243090,0
2014-10-23,20.58,20.624,20.501,20.536,91625,0
2014-10-24,20.607,20.607,20.519,20.519,66625,0
2014-10-27,20.519,20.597,20.387,20.387,138948,0
2014-10-28,20.475,20.545,20.405,20.545,74975,0
2014-10-29,20.492,20.614,20.475,20.607,93152,0
2014-10-30,20.607,20.666,20.561,20.624,120275,0
2014-10-31,20.624,20.805,20.561,20.805,150765,0
2014-11-03,20.754,20.797,20.631,20.728,112680,0
2014-11-04,20.718,20.754,20.624,20.735,95701,0
2014-11-05,20.754,20.805,20.71,20.718,99733,0
2014-11-06,20.797,20.814,20.735,20.788,68292,0
2014-11-07,20.84,20.946,20.822,20.909,105396,0
2014-11-10,20.928,20.928,20.84,20.859,63363,0
2014-11-11,20.84,20.928,20.84,20.928,79077,0
2014-11-12,20.903,20.931,20.807,20.852,125072,0
2014-11-13,20.843,20.931,20.843,20.878,68029,0
2014-11-14,20.895,20.931,20.763,20.852,94338,0
2014-11-17,20.903,20.949,20.834,20.931,88790,0
2014-11-18,20.913,20.913,20.773,20.843,114376,0
2014-11-19,20.843,20.843,20.745,20.781,86986,0
2014-11-20,20.79,20.807,20.64,20.64,141657,0
2014-11-21,20.702,20.807,20.666,20.798,51771,0
2014-11-24,20.755,20.816,20.719,20.816,70325,0
2014-11-25,20.843,20.903,20.816,20.903,71337,0
2014-11-26,20.903,21.035,20.903,21.035,96777,0
2014-11-28,21.053,21.132,21.053,21.132,41878,0
2014-12-01,21.1,21.132,20.903,20.913,78309,0
2014-12-02,20.913,20.913,20.79,20.807,88115,0
2014-12-03,20.807,20.878,20.807,20.852,87293,0
2014-12-04,20.878,20.878,20.711,20.729,107618,0
2014-12-05,20.729,20.79,20.684,20.693,85552,0
2014-12-08,20.763,20.869,20.711,20.861,50629,0
2014-12-09,20.843,20.869,20.781,20.843,70998,0
2014-12-10,20.903,20.922,20.79,20.807,102550,0
2014-12-11,20.798,20.931,20.798,20.895,29744,0
2014-12-12,20.798,20.852,20.798,20.834,51784,0
2014-12-15,20.861,20.903,20.79,20.895,86677,0
2014-12-16,20.852,20.922,20.834,20.903,105120,0
2014-12-17,20.861,21.035,20.861,21.001,52128,0
2014-12-18,21.108,21.108,20.861,20.903,85278,0
2014-12-19,20.903,20.956,20.824,20.922,81396,0
2014-12-22,21.001,21.001,20.869,20.965,76977,0
2014-12-23,21.001,21.035,20.903,20.941,317968,0
2014-12-24,20.941,20.965,20.861,20.886,40196,0
2014-12-26,20.922,20.983,20.886,20.895,27338,0
2014-12-29,20.878,20.956,20.798,20.807,92525,0
2014-12-30,20.816,20.913,20.798,20.834,66691,0
2014-12-31,20.886,20.895,20.816,20.816,68013,0
2015-01-02,20.843,21.035,20.834,20.922,58717,0
2015-01-05,21.028,21.08,20.922,21.045,55455,0
2015-01-06,21.045,21.124,21.001,21.108,48255,0
2015-01-07,21.1,21.141,21.1,21.141,62688,0
2015-01-08,21.15,21.22,21.141,21.22,115653,0
2015-01-09,21.188,21.327,21.169,21.327,96042,0
2015-01-12,21.336,21.371,21.257,21.283,64018,0
2015-01-13,21.283,21.397,21.283,21.327,96878,0
2015-01-14,21.308,21.451,21.141,21.416,74869,0
2015-01-15,21.475,21.485,21.336,21.406,168525,0
2015-01-16,21.406,21.53,21.387,21.53,88756,0
2015-01-20,21.53,21.634,21.475,21.547,166469,0
2015-01-21,21.61,21.61,21.495,21.505,65853,0
2015-01-22,21.513,21.574,21.485,21.539,107174,0
2015-01-23,21.53,21.663,21.513,21.643,85349,0
2015-01-26,21.68,21.696,21.554,21.618,146395,0
2015-01-27,21.593,21.794,21.593,21.672,89718,0
2015-01-28,21.672,21.785,21.672,21.714,63887,0
2015-01-29,21.75,21.759,21.68,21.742,82302,0
2015-01-30,21.714,21.821,21.68,21.714,67777,0
2015-02-02,21.68,21.768,21.68,21.732,94659,0
2015-02-03,21.714,21.883,21.714,21.883,81334,0
2015-02-04,21.864,21.874,21.811,21.811,116976,0
2015-02-05,21.855,21.883,21.821,21.838,159810,0
2015-02-06,21.847,21.918,21.811,21.883,180495,0
2015-02-09,21.864,21.918,21.864,21.908,71040,0
2015-02-10,21.918,21.918,21.829,21.864,143899,0
2015-02-11,21.957,22.001,21.886,21.967,151541,0
2015-02-12,22.047,22.118,21.974,22.02,197607,0
2015-02-13,22.02,22.199,22.02,22.19,346675,0
2015-02-17,22.11,22.17,22.062,22.127,232981,0
2015-02-18,22.11,22.224,22.01,22.207,603343,0
2015-02-19,22.18,22.321,22.152,22.296,322456,0
2015-02-20,22.26,22.321,22.224,22.25,199941,0
2015-02-23,22.27,22.27,22.224,22.224,128603,0
2015-02-24,22.224,22.321,22.224,22.296,193026,0
2015-02-25,22.296,22.402,22.287,22.321,151900,0
2015-02-26,22.33,22.35,22.287,22.287,92623,0
2015-02-27,22.368,22.393,22.296,22.36,86848,0
2015-03-02,22.35,22.36,22.287,22.305,104658,0
2015-03-03,22.321,22.33,22.27,22.296,123056,0
2015-03-04,22.27,22.34,22.25,22.314,163213,0
2015-03-05,22.314,22.34,22.28,22.28,81664,0
2015-03-06,22.18,22.27,22.137,22.25,374099,0
2015-03-09,22.25,22.36,22.232,22.321,367145,0
2015-03-10,22.34,22.393,22.305,22.35,153006,0
2015-03-11,22.36,22.42,22.36,22.368,128102,0
2015-03-12,22.376,22.393,22.314,22.321,116436,0
2015-03-13,22.35,22.368,22.28,22.34,170056,0
2015-03-16,22.34,22.36,22.27,22.287,87496,0
2015-03-17,22.321,22.36,22.287,22.296,118905,0
2015-03-18,22.287,22.314,22.25,22.296,167363,0
2015-03-19,22.287,22.321,22.287,22.305,116774,0
2015-03-20,22.305,22.368,22.24,22.25,142461,0
2015-03-23,22.27,22.296,22.26,22.26,73923,0
2015-03-24,22.287,22.33,22.224,22.28,344373,0
2015-03-25,22.287,22.36,22.287,22.34,132478,0
2015-03-26,22.33,22.34,22.305,22.314,169607,0
2015-03-27,22.34,22.41,22.34,22.36,44421,0
2015-03-30,22.35,22.474,22.314,22.465,97144,0
2015-03-31,22.42,22.51,22.41,22.456,74931,0
2015-04-01,22.483,22.51,22.42,22.44,76392,0
2015-04-02,22.465,22.465,22.376,22.376,53955,0
2015-04-06,22.376,22.402,22.36,22.376,77625,0
2015-04-07,22.385,22.536,22.385,22.49,103978,0
2015-04-08,22.51,22.644,22.51,22.546,83121,0
2015-04-09,22.536,22.652,22.536,22.58,62410,0
2015-04-10,22.571,22.822,22.571,22.609,115988,0
2015-04-13,22.59,22.59,22.51,22.51,90414,0
2015-04-14,22.536,22.625,22.536,22.625,97928,0
2015-04-15,22.58,22.724,22.58,22.724,116584,0
2015-04-16,22.67,22.715,22.58,22.609,190231,0
2015-04-17,22.609,22.625,22.51,22.625,198660,0
2015-04-20,22.563,22.697,22.563,22.644,53690,0
2015-04-21,22.616,22.759,22.6,22.75,177854,0
2015-04-22,22.822,22.856,22.75,22.822,101442,0
2015-04-23,22.831,23.017,22.831,22.991,373090,0
2015-04-24,22.965,23.071,22.955,23.009,181947,0
2015-04-27,23.035,23.035,22.875,22.912,227937,0
2015-04-28,22.912,23.026,22.865,22.955,122044,0
2015-04-29,22.893,22.965,22.831,22.893,90076,0
2015-04-30,22.849,22.902,22.812,22.885,121484,0
2015-05-01,22.849,22.92,22.769,22.822,44759,0
2015-05-04,22.795,22.856,22.75,22.822,51376,0
2015-05-05,22.75,22.812,22.51,22.616,126981,0
2015-05-06,22.571,22.58,22.33,22.529,116008,0
2015-05-07,22.529,22.6,22.402,22.554,112674,0
2015-05-08,22.652,22.822,22.652,22.805,165904,0
2015-05-11,22.785,22.795,22.689,22.759,199670,0
2015-05-12,22.609,22.822,22.554,22.777,88847,0
2015-05-13,22.861,22.907,22.753,22.789,156125,0
2015-05-14,22.861,22.889,22.816,22.826,73183,0
2015-05-15,22.861,22.88,22.789,22.835,66995,0
2015-05-18,22.907,22.907,22.735,22.78,85506,0
2015-05-19,22.672,22.735,22.618,22.618,59434,0
2015-05-20,22.708,22.726,22.636,22.636,55663,0
2015-05-21,22.682,22.718,22.654,22.663,61540,0
2015-05-22,22.692,22.726,22.591,22.591,76289,0
2015-05-26,22.591,22.682,22.572,22.636,119634,0
2015-05-27,22.627,22.636,22.51,22.627,74514,0
2015-05-28,22.627,22.627,22.5,22.618,161968,0
2015-05-29,22.555,22.663,22.439,22.439,75400,0
2015-06-01,22.439,22.5,22.319,22.375,73516,0
2015-06-02,22.358,22.358,22.213,22.319,54567,0
2015-06-03,22.23,22.319,22.23,22.285,54554,0
2015-06-04,22.319,22.49,22.303,22.419,64313,0
2015-06-05,22.366,22.456,22.285,22.409,99020,0
2015-06-08,22.366,22.401,22.328,22.338,32489,0
2015-06-09,22.328,22.328,22.186,22.196,68227,0
2015-06-10,22.14,22.222,22.114,22.14,135974,0
2015-06-11,22.196,22.328,22.186,22.294,41498,0
2015-06-12,22.328,22.392,22.303,22.312,49898,0
2015-06-15,22.319,22.419,22.319,22.401,60654,0
2015-06-16,22.409,22.474,22.384,22.392,396188,0
2015-06-17,22.419,22.439,22.294,22.312,94916,0
2015-06-18,22.348,22.358,22.148,22.148,62317,0
2015-06-19,22.114,22.203,22.067,22.114,55885,0
2015-06-22,22.122,22.176,21.977,22.014,122305,0
2015-06-23,21.996,22.041,21.843,21.905,195525,0
2015-06-24,21.896,22.014,21.879,21.977,55554,0
2015-06-25,22.041,22.051,21.915,21.977,77951,0
2015-06-26,22.004,22.085,21.96,22.014,70077,0
2015-06-29,22.014,22.067,21.996,22.067,61209,0
2015-06-30,22.095,22.196,21.888,21.915,82794,0
2015-07-01,21.97,21.986,21.915,21.951,30604,0
2015-07-02,22.114,22.114,22.024,22.032,61209,0
2015-07-06,22.095,22.158,22.032,22.051,66973,0
2015-07-07,22.176,22.203,21.97,21.97,76176,0
2015-07-08,21.977,22.024,21.896,21.915,41802,0
2015-07-09,22.004,22.004,21.942,21.96,47570,0
2015-07-10,22.004,22.004,21.924,21.977,31601,0
2015-07-13,22.004,22.085,21.986,22.041,54002,0
2015-07-14,22.085,22.085,22.024,22.067,66750,0
2015-07-15,22.085,22.14,22.067,22.122,45024,0
2015-07-16,22.158,22.312,22.158,22.294,50118,0
2015-07-17,22.319,22.419,22.319,22.392,97357,0
2015-07-20,22.384,22.49,22.358,22.375,45241,0
2015-07-21,22.409,22.5,22.409,22.483,51007,0
2015-07-22,22.529,22.529,22.366,22.409,65755,0
2015-07-23,22.448,22.448,22.328,22.366,30160,0
2015-07-24,22.409,22.483,22.366,22.474,48235,0
2015-07-27,22.456,22.49,22.366,22.401,52892,0
2015-07-28,22.439,22.439,22.319,22.358,37259,0
2015-07-29,22.409,22.474,22.401,22.409,35483,0
2015-07-30,22.547,22.572,22.49,22.537,95582,0
2015-07-31,22.627,22.627,22.591,22.611,54998,0
2015-08-03,22.636,22.718,22.636,22.672,38701,0
2015-08-04,22.692,22.699,22.547,22.555,48235,0
2015-08-05,22.601,22.611,22.409,22.572,106560,0
2015-08-06,22.564,22.611,22.564,22.611,42443,0
2015-08-07,22.654,22.672,22.591,22.672,32600,0
2015-08-10,22.645,22.744,22.636,22.682,50452,0
2015-08-11,22.753,22.799,22.699,22.799,38855,0
2015-08-12,22.893,22.912,22.711,22.738,104774,0
2015-08-13,22.72,22.756,22.693,22.756,45262,0
2015-08-14,22.783,22.783,22.664,22.766,47455,0
2015-08-17,22.756,22.803,22.711,22.803,68386,0
2015-08-18,22.793,22.793,22.664,22.693,126254,0
2015-08-19,22.72,22.747,22.582,22.701,80005,0
2015-08-20,22.656,22.674,22.537,22.582,59620,0
2015-08-21,22.611,22.638,22.408,22.418,146419,0
2015-08-24,22.346,22.408,22.182,22.291,173996,0
2015-08-25,22.374,22.374,22.254,22.336,71786,0
2015-08-26,22.529,22.556,22.418,22.556,63675,0
2015-08-27,22.629,22.72,22.547,22.701,42524,0
2015-08-28,22.72,22.811,22.72,22.72,59291,0
2015-08-31,22.728,22.756,22.582,22.602,49866,0
2015-09-01,22.537,22.701,22.537,22.701,46689,0
2015-09-02,22.711,22.811,22.684,22.728,53701,0
2015-09-03,22.811,22.811,22.684,22.728,54798,0
2015-09-04,22.756,22.756,22.646,22.72,49208,0
2015-09-08,22.793,22.811,22.738,22.738,106090,0
2015-09-09,22.766,22.829,22.738,22.829,298430,0
2015-09-10,22.838,22.948,22.811,22.921,88601,0
2015-09-11,22.948,22.948,22.783,22.865,61373,0
2015-09-14,22.82,22.929,22.82,22.865,90856,0
2015-09-15,22.885,22.902,22.793,22.793,107513,0
2015-09-16,22.811,22.848,22.783,22.811,42742,0
2015-09-17,22.811,22.838,22.793,22.811,79150,0
2015-09-18,22.82,22.875,22.811,22.875,32770,0
2015-09-21,22.902,23.02,22.902,22.994,43289,0
2015-09-22,22.976,23.02,22.912,22.994,139296,0
2015-09-23,23.049,23.049,22.902,22.921,66306,0
2015-09-24,22.948,23.039,22.921,22.994,80318,0
2015-09-25,22.984,23.076,22.929,22.957,66196,0
2015-09-28,22.921,22.921,22.766,22.774,75605,0
2015-09-29,22.766,22.829,22.766,22.811,45153,0
2015-09-30,22.885,22.885,22.701,22.711,79897,0
2015-10-01,22.811,22.865,22.646,22.656,98199,0
2015-10-02,22.72,22.829,22.674,22.803,107842,0
2015-10-05,22.82,22.902,22.774,22.811,57761,0
2015-10-06,22.838,22.875,22.783,22.783,48332,0
2015-10-07,22.848,22.875,22.783,22.803,71126,0
2015-10-08,22.82,22.856,22.793,22.838,82525,0
2015-10-09,22.793,22.838,22.766,22.811,36824,0
2015-10-12,22.747,22.803,22.728,22.803,30002,0
2015-10-13,22.811,22.856,22.783,22.783,49539,0
2015-10-14,22.811,22.848,22.783,22.783,65318,0
2015-10-15,22.811,22.893,22.783,22.811,127242,0
2015-10-16,22.838,22.938,22.811,22.912,59729,0
2015-10-19,22.938,22.967,22.756,22.82,60058,0
2015-10-20,22.838,22.921,22.811,22.875,60592,0
2015-10-21,22.921,23.121,22.875,23.102,51510,0
2015-10-22,23.102,23.13,23.049,23.102,76499,0
2015-10-23,23.102,23.149,23.03,23.03,61812,0
2015-10-26,23.039,23.039,22.811,23.02,71018,0
2015-10-27,23.039,23.076,23.02,23.03,39894,0
2015-10-28,23.049,23.149,23.049,23.13,38469,0
2015-10-29,23.158,23.24,23.14,23.222,66524,0
2015-10-30,23.176,23.24,23.176,23.176,42413,0
2015-11-02,23.194,23.24,23.085,23.14,95135,0
2015-11-03,23.167,23.24,23.14,23.232,66634,0
2015-11-04,23.232,23.249,23.184,23.24,79775,0
2015-11-05,23.249,23.258,23.232,23.249,52497,0
2015-11-06,23.222,23.24,23.085,23.158,52168,0
2015-11-09,23.158,23.212,23.076,23.184,100524,0
2015-11-10,23.281,23.364,23.226,23.309,100313,0
2015-11-11,23.309,23.455,23.281,23.401,86880,0
2015-11-12,23.188,23.355,23.105,23.216,144618,0
2015-11-13,23.216,23.271,23.188,23.216,178418,0
2015-11-16,23.253,23.281,23.17,23.18,64889,0
2015-11-17,23.188,23.253,23.188,23.226,319245,0
2015-11-18,23.253,23.29,23.226,23.244,86012,0
2015-11-19,23.253,23.309,23.226,23.271,170077,0
2015-11-20,23.309,23.392,23.263,23.372,271363,0
2015-11-23,23.364,23.438,23.355,23.411,104321,0
2015-11-24,23.411,23.455,23.372,23.438,39054,0
2015-11-25,23.503,23.614,23.465,23.577,100962,0
2015-11-27,23.548,23.577,23.503,23.577,32173,0
2015-11-30,23.558,23.577,23.521,23.568,46040,0
2015-12-01,23.538,23.538,23.494,23.53,46941,0
2015-12-02,23.53,23.577,23.521,23.538,70125,0
2015-12-03,23.558,23.558,23.438,23.485,43836,0
2015-12-04,23.455,23.577,23.447,23.538,44198,0
2015-12-07,23.53,23.53,23.411,23.428,312963,0
2015-12-08,23.521,23.521,23.411,23.447,135811,0
2015-12-09,23.411,23.503,23.411,23.475,53840,0
2015-12-10,23.475,23.538,23.465,23.521,65756,0
2015-12-11,23.447,23.503,23.392,23.447,495172,0
2015-12-14,23.382,23.447,22.885,22.958,89438,0
2015-12-15,23.124,23.188,23.078,23.087,93487,0
2015-12-16,23.263,23.401,23.133,23.337,100529,0
2015-12-17,23.346,23.538,23.346,23.503,71822,0
2015-12-18,23.494,23.503,23.253,23.29,68463,0
2015-12-21,23.382,23.438,23.309,23.428,51997,0
2015-12-22,23.392,23.521,23.372,23.42,76966,0
2015-12-23,23.503,23.538,23.455,23.503,37266,0
2015-12-24,23.511,23.538,23.447,23.521,30967,0
2015-12-28,23.494,23.494,23.455,23.482,27368,0
2015-12-29,23.485,23.538,23.485,23.53,28409,0
2015-12-30,23.621,23.621,23.411,23.447,45656,0
2015-12-31,23.428,23.538,23.428,23.511,14926,0
2016-01-04,23.401,23.724,23.392,23.704,91848,0
2016-01-05,23.678,23.77,23.568,23.67,85721,0
2016-01-06,23.521,23.714,23.511,23.714,51983,0
2016-01-07,23.53,23.696,23.53,23.678,59618,0
2016-01-08,23.696,23.753,23.687,23.734,49149,0
2016-01-11,23.704,23.724,23.614,23.641,25847,0
2016-01-12,23.704,23.724,23.641,23.67,44483,0
2016-01-13,23.641,23.797,23.521,23.577,48159,0
2016-01-14,23.696,23.724,23.548,23.651,39508,0
2016-01-15,23.586,23.641,23.494,23.631,50855,0
2016-01-19,23.651,23.826,23.604,23.797,116451,0
2016-01-20,23.687,23.77,23.511,23.724,102629,0
2016-01-21,23.714,23.797,23.521,23.521,63181,0
2016-01-22,23.724,23.871,23.709,23.836,96045,0
2016-01-25,23.836,23.862,23.779,23.788,45541,0
2016-01-26,23.807,23.88,23.807,23.826,69652,0
2016-01-27,23.862,23.88,23.797,23.88,31370,0
2016-01-28,23.909,23.945,23.871,23.9,39523,0
2016-01-29,23.992,24.037,23.971,24.037,69359,0
2016-02-01,24.001,24.047,23.9,24.011,65927,0
2016-02-02,24.001,24.075,23.973,24.066,56474,0
2016-02-03,24.011,24.167,23.982,24.056,42254,0
2016-02-04,23.928,24.158,23.928,24.037,66748,0
2016-02-05,24.019,24.094,23.871,23.973,62191,0
2016-02-08,23.992,23.992,23.743,23.964,32581,0
2016-02-09,23.761,23.89,23.539,23.714,50084,0
2016-02-10,23.765,24.008,23.756,23.989,33623,0
2016-02-11,23.858,23.858,23.531,23.531,52021,0
2016-02-12,23.579,23.952,23.56,23.588,67111,0
2016-02-16,23.718,23.877,23.718,23.858,63582,0
2016-02-17,23.858,24.119,23.858,24.083,96947,0
2016-02-18,24.166,24.176,24.082,24.176,55112,0
2016-02-19,24.166,24.26,24.083,24.223,44198,0
2016-02-22,24.186,24.278,24.157,24.194,72587,0
2016-02-23,24.157,24.278,24.102,24.25,71474,0
2016-02-24,24.102,24.186,24.026,24.146,42708,0
2016-02-25,24.186,24.186,24.119,24.138,98692,0
2016-02-26,24.138,24.138,24.008,24.11,123039,0
2016-02-29,24.129,24.194,24.054,24.186,595812,0
2016-03-01,24.102,24.363,24.102,24.241,223676,0
2016-03-02,24.186,24.232,24.11,24.213,43138,0
2016-03-03,24.129,24.213,24.102,24.213,43542,0
2016-03-04,24.186,24.213,24.138,24.213,52385,0
2016-03-07,24.166,24.213,24.148,24.166,40720,0
2016-03-08,24.045,24.176,24.036,24.166,62460,0
2016-03-09,24.232,24.239,24.124,24.213,30083,0
2016-03-10,24.186,24.287,24.157,24.194,49028,0
2016-03-11,24.148,24.297,24.148,24.27,30944,0
2016-03-14,24.203,24.284,24.194,24.26,22482,0
2016-03-15,24.186,24.307,24.102,24.11,51182,0
2016-03-16,24.186,24.25,24.157,24.203,63890,0
2016-03-17,24.166,24.297,24.134,24.297,69615,0
2016-03-18,24.213,24.297,24.203,24.223,38103,0
2016-03-21,24.232,24.26,24.157,24.194,40899,0
2016-03-22,24.194,24.232,24.166,24.203,34882,0
2016-03-23,24.203,24.256,24.203,24.25,37028,0
2016-03-24,24.27,24.381,24.213,24.381,56043,0
2016-03-28,24.297,24.363,24.26,24.325,57522,0
2016-03-29,24.297,24.418,24.297,24.418,59897,0
2016-03-30,24.371,24.418,24.316,24.418,122669,0
2016-03-31,24.344,24.512,24.344,24.418,111741,0
2016-04-01,24.354,24.428,24.129,24.176,97276,0
2016-04-04,24.119,24.157,23.91,23.976,61523,0
2016-04-05,23.999,24.054,23.728,23.989,66057,0
2016-04-06,24.073,24.162,24.073,24.092,77059,0
2016-04-07,24.129,24.194,24.064,24.157,55195,0
2016-04-08,24.278,24.334,24.223,24.334,39781,0
2016-04-11,24.438,24.438,24.371,24.391,26883,0
2016-04-12,24.344,24.455,24.344,24.418,25462,0
2016-04-13,24.418,24.455,24.344,24.42,46377,0
2016-04-14,24.418,24.448,24.381,24.448,35973,0
2016-04-15,24.371,24.485,24.371,24.485,27817,0
2016-04-18,24.381,24.475,24.381,24.455,38197,0
2016-04-19,24.448,24.502,24.428,24.448,41923,0
2016-04-20,24.448,24.502,24.428,24.465,30145,0
2016-04-21,24.428,24.465,24.428,24.465,43563,0
2016-04-22,24.391,24.532,24.391,24.418,36744,0
2016-04-25,24.354,24.418,24.278,24.334,75650,0
2016-04-26,24.371,24.381,24.334,24.354,38228,0
2016-04-27,24.391,24.549,24.371,24.539,59808,0
2016-04-28,24.539,24.539,24.4,24.438,42741,0
2016-04-29,24.465,24.493,24.316,24.316,68110,0
2016-05-02,24.316,24.448,24.316,24.418,27616,0
2016-05-03,24.418,24.485,24.371,24.485,33278,0
2016-05-04,24.465,24.569,24.428,24.559,59738,0
2016-05-05,24.522,24.559,24.455,24.512,38962,0
2016-05-06,24.438,24.539,24.438,24.475,42776,0
2016-05-09,24.485,24.532,24.465,24.502,43043,0
2016-05-10,24.485,24.559,24.438,24.559,38546,0
2016-05-11,24.59,24.648,24.59,24.648,41758,0
2016-05-12,24.6,24.638,24.58,24.59,42932,0
2016-05-13,24.59,24.628,24.515,24.543,60627,0
2016-05-16,24.563,24.673,24.543,24.59,62176,0
2016-05-17,24.6,24.685,24.58,24.657,46263,0
2016-05-18,24.6,24.665,24.488,24.535,71724,0
2016-05-19,24.458,24.458,24.345,24.458,64137,0
2016-05-20,24.553,24.553,24.44,24.543,34762,0
2016-05-23,24.543,24.59,24.478,24.563,41955,0
2016-05-24,24.515,24.638,24.505,24.638,55122,0
2016-05-25,24.61,24.665,24.543,24.638,41307,0
2016-05-26,24.534,24.59,24.495,24.534,51207,0
2016-05-27,24.543,24.628,24.543,24.572,23584,0
2016-05-31,24.515,24.628,24.515,24.619,43038,0
2016-06-01,24.61,24.657,24.553,24.657,37863,0
2016-06-02,24.657,24.685,24.58,24.685,27401,0
2016-06-03,24.685,24.835,24.636,24.835,46352,0
2016-06-06,24.742,24.78,24.704,24.78,32759,0
2016-06-07,24.75,24.835,24.75,24.77,31161,0
2016-06-08,24.742,24.835,24.695,24.742,46747,0
2016-06-09,24.742,24.798,24.675,24.79,42144,0
2016-06-10,24.798,24.803,24.648,24.695,43871,0
2016-06-13,24.648,24.695,24.619,24.695,34731,0
2016-06-14,24.695,24.695,24.553,24.665,39363,0
2016-06-15,24.648,24.79,24.619,24.742,80963,0
2016-06-16,24.713,24.726,24.59,24.6,57276,0
2016-06-17,24.665,24.695,24.563,24.675,33589,0
2016-06-20,24.835,24.835,24.657,24.79,61143,0
2016-06-21,24.742,24.835,24.704,24.78,76723,0
2016-06-22,24.733,24.827,24.733,24.76,31075,0
2016-06-23,24.808,24.912,24.76,24.912,34506,0
2016-06-24,24.648,24.865,24.49,24.827,46543,0
2016-06-27,24.827,24.827,24.563,24.76,67441,0
2016-06-28,24.893,25.063,24.76,25.063,28813,0
2016-06-29,25.035,25.205,25.025,25.054,43593,0
2016-06-30,25.063,25.11,24.969,25.035,44824,0
2016-07-01,25.045,25.12,24.969,24.978,34970,0
2016-07-05,25.054,25.09,25.054,25.081,81786,0
2016-07-06,25.054,25.12,25.035,25.11,67774,0
2016-07-07,25.12,25.205,25.072,25.195,55635,0
2016-07-08,25.205,25.45,25.195,25.393,86796,0
2016-07-11,25.393,25.421,25.317,25.385,42736,0
2016-07-12,25.365,25.421,25.327,25.385,33115,0
2016-07-13,25.355,25.385,25.317,25.336,52321,0
2016-07-14,25.3,25.337,25.054,25.054,189829,0
2016-07-15,25.063,25.176,25.063,25.139,45414,0
2016-07-18,25.11,25.261,25.11,25.215,118825,0
2016-07-19,25.195,25.365,25.176,25.346,50268,0
2016-07-20,25.3,25.3,25.185,25.251,34732,0
2016-07-21,25.27,25.336,25.243,25.336,31460,0
2016-07-22,25.242,25.29,25.224,25.27,39036,0
2016-07-25,25.224,25.27,25.176,25.251,36104,0
2016-07-26,25.215,25.29,25.193,25.215,54855,0
2016-07-27,25.215,25.261,25.11,25.195,36874,0
2016-07-28,25.139,25.2,25.11,25.185,35318,0
2016-07-29,25.12,25.195,25.11,25.11,61864,0
2016-08-01,25.063,25.139,24.979,24.997,54552,0
2016-08-02,24.997,25.072,24.884,24.95,46607,0
2016-08-03,24.884,25.054,24.884,25.045,25193,0
2016-08-04,24.978,25.081,24.97,25.035,27423,0
2016-08-05,24.987,25.185,24.987,25.185,64729,0
2016-08-08,25.27,25.62,25.19,25.535,121372,0
2016-08-09,25.45,25.63,25.385,25.46,71996,0
2016-08-10,25.54,25.54,25.408,25.482,29302,0
2016-08-11,25.491,25.51,25.348,25.424,34776,0
2016-08-12,25.31,25.378,25.206,25.262,36533,0
2016-08-15,25.11,25.196,25.081,25.157,47163,0
2016-08-16,25.062,25.147,25.024,25.12,53052,0
2016-08-17,25.09,25.387,25.088,25.387,50733,0
2016-08-18,25.348,25.394,25.216,25.225,66873,0
2016-08-19,25.157,25.166,25.024,25.09,55648,0
2016-08-22,25.176,25.198,25.062,25.147,27822,0
2016-08-23,25.139,25.233,25.13,25.206,32207,0
2016-08-24,25.206,25.243,25.024,25.044,75475,0
2016-08-25,25.004,25.1,24.995,24.995,34675,0
2016-08-26,25.053,25.157,24.995,25.147,23891,0
2016-08-29,25.157,25.218,25.11,25.176,36908,0
2016-08-30,25.13,25.262,25.13,25.233,28178,0
2016-08-31,25.196,25.225,25.024,25.024,70067,0
2016-09-01,25.024,25.081,25.014,25.024,35851,0
2016-09-02,25.034,25.13,25.034,25.053,18563,0
2016-09-06,25.071,25.186,25.071,25.1,47719,0
2016-09-07,25.176,25.196,25.1,25.11,25379,0
2016-09-08,25.11,25.166,25.1,25.1,19498,0
2016-09-09,25.09,25.09,24.737,24.766,35227,0
2016-09-12,24.528,24.938,24.432,24.872,32614,0
2016-09-13,24.9,24.9,24.642,24.872,45745,0
2016-09-14,24.709,24.995,24.68,24.967,51595,0
2016-09-15,24.967,25.053,24.842,24.909,48770,0
2016-09-16,24.89,24.968,24.804,24.832,26246,0
2016-09-19,24.852,25.004,24.852,24.89,24855,0
2016-09-20,24.862,24.995,24.852,24.995,20024,0
2016-09-21,24.967,25.157,24.881,25.12,28317,0
2016-09-22,25.11,25.302,25.11,25.233,26804,0
2016-09-23,25.206,25.206,25.081,25.186,22139,0
2016-09-26,25.053,25.1,24.9,24.967,47925,0
2016-09-27,24.948,25.027,24.928,24.948,32281,0
2016-09-28,24.958,25.034,24.9,24.976,34214,0
2016-09-29,24.928,25.024,24.823,24.823,25304,0
2016-09-30,24.823,24.948,24.575,24.575,68076,0
2016-10-03,24.632,24.728,24.575,24.604,35203,0
2016-10-04,24.67,24.709,24.632,24.7,43546,0
2016-10-05,24.69,24.709,24.632,24.651,33101,0
2016-10-06,24.68,24.68,24.566,24.661,21293,0
2016-10-07,24.623,24.661,24.575,24.632,28062,0
2016-10-10,24.604,24.623,24.575,24.614,14616,0
2016-10-11,24.614,24.632,24.456,24.594,65533,0
2016-10-12,24.556,24.632,24.498,24.604,48562,0
2016-10-13,24.632,24.718,24.584,24.718,57843,0
2016-10-14,24.709,24.842,24.69,24.804,34309,0
2016-10-17,24.776,24.814,24.718,24.746,20477,0
2016-10-18,24.718,24.967,24.718,24.881,44400,0
2016-10-19,24.881,25.004,24.852,25.004,44848,0
2016-10-20,25.004,25.044,24.958,24.978,39756,0
2016-10-21,24.976,25.007,24.938,24.981,22987,0
2016-10-24,25.12,25.13,24.976,24.976,22478,0
2016-10-25,24.958,25.044,24.928,24.967,87617,0
2016-10-26,24.958,25.014,24.958,24.958,15392,0
2016-10-27,24.938,24.949,24.823,24.918,22454,0
2016-10-28,24.89,24.89,24.718,24.718,40762,0
2016-10-31,24.728,24.918,24.67,24.67,43428,0
2016-11-01,24.69,24.69,24.451,24.537,58801,0
2016-11-02,24.546,24.556,24.451,24.49,39555,0
2016-11-03,24.537,24.545,24.336,24.394,66138,0
2016-11-04,24.384,24.432,24.25,24.26,35836,0
2016-11-07,24.364,24.507,24.25,24.278,28547,0
2016-11-08,24.404,24.404,24.25,24.25,27913,0
2016-11-09,24.184,24.202,23.993,24.021,71092,0
2016-11-10,24.093,24.093,23.292,23.455,206829,0
2016-11-11,23.542,23.705,23.358,23.629,146468,0
2016-11-14,23.562,23.581,22.411,23.127,274181,0
2016-11-15,23.358,23.773,23.358,23.475,181402,0
2016-11-16,23.813,23.951,23.522,23.552,340353,0
2016-11-17,23.793,23.832,23.619,23.686,157230,0
2016-11-18,23.822,23.822,23.494,23.542,195882,0
2016-11-21,23.696,23.803,23.686,23.726,74597,0
2016-11-22,23.937,24.006,23.832,23.919,80619,0
2016-11-23,23.773,23.946,23.745,23.89,103913,0
2016-11-25,23.987,24.016,23.909,23.977,75318,0
2016-11-28,24.093,24.151,24.02,24.103,67744,0
2016-11-29,24.103,24.103,23.987,24.083,34921,0
2016-11-30,23.967,23.967,23.793,23.832,89644,0
2016-12-01,23.793,23.793,23.552,23.609,114454,0
2016-12-02,23.686,23.755,23.609,23.706,64618,0
2016-12-05,23.745,23.86,23.645,23.803,111366,0
2016-12-06,23.803,23.929,23.793,23.85,96323,0
2016-12-07,23.947,24.024,23.89,23.947,73867,0
2016-12-08,23.977,24.024,23.909,23.909,87309,0
2016-12-09,23.977,23.977,23.677,23.706,117512,0
2016-12-12,23.668,23.668,23.475,23.571,123462,0
2016-12-13,23.726,23.764,23.581,23.59,204873,0
2016-12-14,23.668,23.736,23.465,23.485,185989,0
2016-12-15,23.475,23.634,23.252,23.503,163939,0
2016-12-16,23.581,23.736,23.581,23.726,79929,0
2016-12-19,23.726,23.816,23.59,23.59,80527,0
2016-12-20,23.571,23.677,23.522,23.584,69534,0
2016-12-21,23.696,23.805,23.629,23.689,69159,0
2016-12-22,23.764,23.835,23.696,23.706,65206,0
2016-12-23,23.764,23.803,23.706,23.793,41033,0
2016-12-27,23.803,23.827,23.59,23.745,93343,0
2016-12-28,23.764,23.764,23.619,23.686,41352,0
2016-12-29,24.044,24.044,23.706,23.726,38882,0
2016-12-30,23.842,23.85,23.726,23.726,56867,0
2017-01-03,23.726,23.878,23.726,23.755,38677,0
2017-01-04,23.86,24.17,23.86,24.093,54592,0
2017-01-05,24.151,24.344,23.937,23.996,94304,0
2017-01-06,24.111,24.176,24.064,24.073,42841,0
2017-01-09,24.151,24.277,24.073,24.15,37857,0
2017-01-10,24.121,24.217,24.083,24.103,24389,0
2017-01-11,24.151,24.198,24.083,24.16,55831,0
2017-01-12,24.208,24.262,24.17,24.17,28025,0
2017-01-13,24.18,24.228,24.17,24.18,23966,0
2017-01-17,24.247,24.393,24.18,24.337,68730,0
2017-01-18,24.392,24.411,24.354,24.372,53626,0
2017-01-19,24.441,24.441,24.18,24.247,79862,0
2017-01-20,24.267,24.344,24.093,24.295,44599,0
2017-01-23,24.295,24.499,24.295,24.469,37143,0
2017-01-24,24.392,24.478,24.392,24.402,24671,0
2017-01-25,24.315,24.402,24.3,24.392,50257,0
2017-01-26,24.305,24.595,24.305,24.528,70507,0
2017-01-27,24.479,24.566,24.459,24.489,33449,0
2017-01-30,24.411,24.624,24.402,24.556,20524,0
2017-01-31,24.469,24.615,24.469,24.615,30389,0
2017-02-01,24.518,24.585,24.431,24.576,29848,0
2017-02-02,24.537,24.585,24.508,24.528,14398,0
2017-02-03,24.546,24.624,24.498,24.508,42132,0
2017-02-06,24.537,24.633,24.528,24.585,39125,0
2017-02-07,24.556,24.73,24.546,24.72,57096,0
2017-02-08,24.711,24.827,24.662,24.789,72019,0
2017-02-09,24.73,24.752,24.576,24.633,42652,0
2017-02-10,24.633,24.72,24.615,24.682,33769,0
2017-02-13,24.793,24.793,24.666,24.714,28653,0
2017-02-14,24.764,24.789,24.53,24.774,43042,0
2017-02-15,24.646,24.793,24.611,24.744,70423,0
2017-02-16,24.832,24.91,24.684,24.724,42290,0
2017-02-17,24.784,24.784,24.578,24.578,36773,0
2017-02-21,24.724,24.752,24.666,24.734,91536,0
2017-02-22,24.724,24.724,24.608,24.666,35181,0
2017-02-23,24.724,24.764,24.636,24.724,51896,0
2017-02-24,24.744,24.754,24.696,24.714,28449,0
2017-02-27,24.705,24.705,24.49,24.49,72053,0
2017-02-28,24.49,24.548,24.47,24.5,24678,0
2017-03-01,24.432,24.467,24.334,24.451,59006,0
2017-03-02,24.451,24.538,24.451,24.46,36515,0
2017-03-03,24.46,24.656,24.334,24.608,116505,0
2017-03-06,24.608,24.724,24.579,24.724,154768,0
2017-03-07,24.686,24.802,24.676,24.784,107232,0
2017-03-08,24.666,24.784,24.598,24.666,118932,0
2017-03-09,24.666,24.666,24.558,24.578,108390,0
2017-03-10,24.646,24.676,24.558,24.636,30359,0
2017-03-13,24.676,24.686,24.598,24.608,43367,0
2017-03-14,24.636,24.724,24.626,24.724,40009,0
2017-03-15,24.774,24.862,24.705,24.862,57757,0
2017-03-16,24.812,24.978,24.812,24.872,49687,0
2017-03-17,24.852,25.008,24.852,24.988,44867,0
2017-03-20,24.92,24.952,24.872,24.89,38845,0
2017-03-21,24.862,24.978,24.803,24.978,48267,0
2017-03-22,24.969,24.988,24.9,24.94,60649,0
2017-03-23,24.92,24.969,24.916,24.93,24780,0
2017-03-24,24.93,24.998,24.93,24.93,40980,0
2017-03-27,24.94,24.996,24.94,24.969,42648,0
2017-03-28,25.018,25.018,24.95,24.981,39660,0
2017-03-29,24.969,24.992,24.94,24.95,26967,0
2017-03-30,24.92,24.998,24.92,24.988,55879,0
2017-03-31,24.969,25.086,24.95,25.086,30078,0
2017-04-03,25.096,25.38,25.033,25.223,54540,0
2017-04-04,25.184,25.32,25.164,25.311,24300,0
2017-04-05,25.214,25.34,25.184,25.184,54933,0
2017-04-06,25.184,25.311,25.164,25.311,51546,0
2017-04-07,25.214,25.289,25.214,25.282,30073,0
2017-04-10,25.194,25.272,25.194,25.252,37635,0
2017-04-11,25.214,25.214,25.154,25.204,35778,0
2017-04-12,25.116,25.144,25.047,25.144,35977,0
2017-04-13,25.047,25.154,25.047,25.154,38152,0
2017-04-17,25.018,25.028,24.96,24.969,183787,0
2017-04-18,24.94,24.998,24.92,24.96,51890,0
2017-04-19,24.998,25.008,24.93,24.96,35747,0
2017-04-20,24.969,25.057,24.89,25.008,40465,0
2017-04-21,24.978,25.028,24.94,24.988,37338,0
2017-04-24,25.018,25.028,24.94,24.969,82704,0
2017-04-25,25.018,25.028,24.96,24.978,53336,0
2017-04-26,24.95,24.96,24.832,24.872,81968,0
2017-04-27,24.91,24.91,24.764,24.822,49827,0
2017-04-28,24.774,24.829,24.724,24.802,52462,0
2017-05-01,24.812,24.832,24.784,24.802,27228,0
2017-05-02,24.812,24.862,24.802,24.862,46846,0
2017-05-03,24.91,24.988,24.89,24.988,50153,0
2017-05-04,24.988,24.988,24.872,24.95,28640,0
2017-05-05,24.95,24.998,24.882,24.978,40696,0
2017-05-08,25.018,25.057,24.988,25.057,44517,0
2017-05-09,25.038,25.116,25.018,25.116,35237,0
2017-05-10,25.116,25.136,25.018,25.066,49815,0
2017-05-11,25.13,25.13,24.962,25.077,92893,0
2017-05-12,25.11,25.169,25.09,25.13,35864,0
2017-05-15,25.149,25.149,25.06,25.13,37362,0
2017-05-16,25.14,25.14,25.05,25.12,37217,0
2017-05-17,25.021,25.1,25.002,25.031,30469,0
2017-05-18,25.07,25.07,24.962,24.991,23300,0
2017-05-19,24.991,25.045,24.962,24.962,38887,0
2017-05-22,25.06,25.06,24.975,25.041,51112,0
2017-05-23,25.06,25.06,24.925,24.925,21217,0
2017-05-24,24.942,24.986,24.883,24.883,35350,0
2017-05-25,24.853,24.937,24.823,24.892,40647,0
2017-05-26,24.892,24.981,24.873,24.902,35783,0
2017-05-30,24.981,25.1,24.967,25.011,41912,0
2017-05-31,25.08,25.08,24.883,24.902,67653,0
2017-06-01,25.011,25.011,24.926,24.971,52889,0
2017-06-02,25.011,25.05,25.011,25.041,25661,0
2017-06-05,25.07,25.07,25.011,25.011,24931,0
2017-06-06,25.011,25.059,24.998,25.041,24993,0
2017-06-07,25.011,25.07,24.991,24.991,19298,0
2017-06-08,25.041,25.149,24.981,25.11,40188,0
2017-06-09,25.06,25.158,25.06,25.09,17221,0
2017-06-12,25.13,25.13,25.055,25.13,27374,0
2017-06-13,25.07,25.13,25.07,25.13,26185,0
2017-06-14,25.08,25.199,25.08,25.149,35010,0
2017-06-15,25.149,25.179,25.12,25.12,32833,0
2017-06-16,25.12,25.12,25.041,25.041,26250,0
2017-06-19,25.1,25.1,25.051,25.1,23300,0
2017-06-20,25.11,25.149,25.09,25.09,46916,0
2017-06-21,25.159,25.209,25.06,25.209,66163,0
2017-06-22,25.209,25.298,25.139,25.248,23312,0
2017-06-23,25.159,25.262,25.131,25.248,31158,0
2017-06-26,25.229,25.278,25.157,25.248,19326,0
2017-06-27,25.13,25.13,25.07,25.07,87066,0
2017-06-28,25.041,25.149,25.011,25.13,121528,0
2017-06-29,25.07,25.129,25.041,25.07,23932,0
2017-06-30,25.09,25.229,25.089,25.219,45725,0
2017-07-03,25.159,25.248,25.159,25.238,17009,0
2017-07-05,25.159,25.288,25.12,25.268,67194,0
2017-07-06,25.159,25.209,25.159,25.179,25042,0
2017-07-07,25.159,25.298,25.149,25.298,62915,0
2017-07-10,25.258,25.377,25.179,25.357,78678,0
2017-07-11,25.337,25.406,25.278,25.397,50905,0
2017-07-12,25.337,25.446,25.337,25.436,40937,0
2017-07-13,25.387,25.387,25.169,25.238,33865,0
2017-07-14,25.357,25.357,25.288,25.347,35198,0
2017-07-17,25.268,25.312,25.229,25.254,21252,0
2017-07-18,25.209,25.219,25.14,25.159,53986,0
2017-07-19,25.248,25.248,25.149,25.189,36857,0
2017-07-20,25.169,25.189,25.149,25.169,29164,0
2017-07-21,25.248,25.248,25.159,25.229,16368,0
2017-07-24,25.179,25.238,25.179,25.205,37936,0
2017-07-25,25.238,25.238,25.199,25.238,25276,0
2017-07-26,25.209,25.219,25.179,25.219,40505,0
2017-07-27,25.288,25.288,25.241,25.278,29153,0
2017-07-28,25.268,25.278,25.229,25.238,37231,0
2017-07-31,25.238,25.278,25.219,25.238,52862,0
2017-08-01,25.278,25.298,25.238,25.278,33636,0
2017-08-02,25.278,25.308,25.278,25.298,25002,0
2017-08-03,25.288,25.298,25.271,25.298,28126,0
2017-08-04,25.279,25.279,25.238,25.258,22971,0
2017-08-07,25.229,25.258,25.209,25.258,41474,0
2017-08-08,25.219,25.258,25.179,25.219,32935,0
2017-08-09,25.169,25.258,25.159,25.229,22012,0
2017-08-10,25.238,25.238,25.041,25.1,37666,0
2017-08-11,25.18,25.31,25.11,25.27,55648,0
2017-08-14,25.3,25.36,25.3,25.32,18953,0
2017-08-15,25.4,25.45,25.34,25.45,30000,0
2017-08-16,25.37,25.45,25.33,25.3305,34765,0
2017-08-17,25.34,25.35,25.3,25.35,13619,0
2017-08-18,25.3,25.4,25.3,25.4,17153,0
2017-08-21,25.35,25.4,25.35,25.359,21010,0
2017-08-22,25.32,25.45,25.31,25.385,42109,0
2017-08-23,25.41,25.43,25.37,25.3848,20103,0
2017-08-24,25.35,25.45,25.35,25.45,25445,0
2017-08-25,25.4,25.45,25.38,25.44,27894,0
2017-08-28,25.39,25.45,25.39,25.45,21269,0
2017-08-29,25.37,25.4225,25.37,25.39,26476,0
2017-08-30,25.43,25.43,25.3,25.35,50548,0
2017-08-31,25.32,25.51,25.32,25.51,29373,0
2017-09-01,25.48,25.48,25.41,25.43,16311,0
2017-09-05,25.34,25.42,25.34,25.419,16087,0
2017-09-06,25.38,25.4191,25.36,25.4018,13778,0
2017-09-07,25.4,25.4,25.3432,25.3432,24055,0
2017-09-08,25.37,25.37,25.3,25.32,33109,0
2017-09-11,25.32,25.34,25.31,25.34,22019,0
2017-09-12,25.31,25.42,25.31,25.39,23460,0
2017-09-13,25.4,25.41,25.35,25.4,41721,0
2017-09-14,25.38,25.41,25.24,25.25,58926,0
2017-09-15,25.3,25.39,25.3,25.39,20208,0
2017-09-18,25.35,25.4397,25.32,25.4397,27704,0
2017-09-19,25.4,25.4,25.338,25.3899,21980,0
2017-09-20,25.43,25.45,25.4,25.45,59458,0
2017-09-21,25.44,25.45,25.4,25.4353,24308,0
2017-09-22,25.42,25.43,25.4,25.43,21974,0
2017-09-25,25.43,25.45,25.4,25.45,45627,0
2017-09-26,25.43,25.49,25.41,25.47,67456,0
2017-09-27,25.45,25.5,25.45,25.45,39807,0
2017-09-28,25.45,25.47,25.4,25.46,46346,0
2017-09-29,25.42,25.57,25.4,25.57,42355,0
2017-10-02,25.43,25.484,25.41,25.43,42838,0
2017-10-03,25.43,25.5,25.4,25.47,28566,0
2017-10-04,25.47,25.54,25.4223,25.54,25600,0
2017-10-05,25.54,25.54,25.49,25.53,21920,0
2017-10-06,25.5,25.5,25.4,25.4045,50630,0
2017-10-09,25.47,25.47,25.4,25.41,17573,0
2017-10-10,25.4,25.49,25.4,25.479,20409,0
2017-10-11,25.43,25.46,25.4,25.41,55040,0
2017-10-12,25.4,25.53,25.4,25.49,49597,0
2017-10-13,25.48,25.53,25.4449,25.5,29721,0
2017-10-16,25.5,25.51,25.45,25.45,16255,0
2017-10-17,25.45,25.47,25.42,25.45,35864,0
2017-10-18,25.42,25.45,25.4,25.425,13107,0
2017-10-19,25.43,25.43,25.4,25.42,22149,0
2017-10-20,25.41,25.49,25.4,25.46,50083,0
2017-10-23,25.4,25.51,25.4,25.51,23329,0
2017-10-24,25.38,25.39,25.15,25.22,145986,0
2017-10-25,25.2,25.27,25.12,25.27,64584,0
2017-10-26,25.27,25.37,25.23,25.37,79527,0
2017-10-27,25.3496,25.37,25.33,25.33,25458,0
2017-10-30,25.358,25.358,25.2,25.3,79166,0
2017-10-31,25.31,25.35,25.29,25.35,52360,0
2017-11-01,25.29,25.33,25.29,25.31,24567,0
2017-11-02,25.28,25.34,25.2755,25.33,30992,0
2017-11-03,25.28,25.35,25.28,25.31,31705,0
2017-11-06,25.31,25.34,25.27,25.2999,25245,0
2017-11-07,25.28,25.3027,25.23,25.239,40021,0
2017-11-08,25.28,25.29,25.06,25.16,64530,0
2017-11-09,25.14,25.16,25.08,25.12,42894,0
2017-11-10,25.13,25.24,25.13,25.14,57435,0
