Date,Open,High,Low,Close,Volume,OpenInt
2013-06-07,17.061,17.14,16.968,17.015,63394,0
2013-06-10,17.104,17.14,17.038,17.14,87241,0
2013-06-11,17.038,17.134,16.864,17.134,43080,0
2013-06-12,17.112,17.134,16.898,16.898,126655,0
2013-06-13,16.927,17.14,16.864,17.14,83447,0
2013-06-14,17.14,17.21,16.948,17.176,77061,0
2013-06-17,17.21,17.244,17.08,17.244,73817,0
2013-06-18,17.244,17.272,17.004,17.161,88241,0
2013-06-19,17.244,17.265,17.038,17.071,41077,0
2013-06-20,17.134,17.134,16.629,16.707,23828,0
2013-06-21,16.856,16.927,16.483,16.49,47165,0
2013-06-24,16.49,16.49,15.739,15.897,31615,0
2013-06-25,16.235,16.518,16.105,16.518,4119,0
2013-06-26,16.49,17.038,15.897,16.241,17781,0
2013-06-27,16.583,17.085,16.583,17.085,16117,0
2013-06-28,17.427,17.427,16.715,17.321,22608,0
2013-07-01,16.924,17.412,16.764,17.283,86437,0
2013-07-02,17.272,17.272,17.168,17.175,6666,0
2013-07-03,17.146,17.146,17.068,17.068,1004,0
2013-07-05,17.259,17.259,16.616,16.818,13223,0
2013-07-08,16.79,16.79,16.399,16.399,27768,0
2013-07-09,16.335,16.564,16.052,16.233,9270,0
2013-07-10,16.259,16.259,16.12,16.121,13112,0
2013-07-11,16.318,16.399,16.245,16.399,15477,0
2013-07-12,16.399,16.399,16.276,16.399,1720,0
2013-07-15,16.399,16.575,16.282,16.542,9867,0
2013-07-16,16.31,16.434,16.3,16.364,8955,0
2013-07-17,16.546,16.546,16.294,16.399,9661,0
2013-07-18,16.329,16.393,16.12,16.329,15690,0
2013-07-22,16.566,16.566,16.233,16.329,45711,0
2013-07-23,16.335,16.399,16.135,16.154,25864,0
2013-07-24,16.12,16.259,16.12,16.226,3010,0
2013-07-25,16.393,16.393,16.191,16.335,9278,0
2013-07-26,16.178,16.245,16.178,16.245,3725,0
2013-07-29,16.374,16.391,16.12,16.12,13614,0
2013-07-30,16.128,16.318,16.12,16.226,32243,0
2013-07-31,16.135,16.393,16.052,16.386,42595,0
2013-08-01,16.399,16.399,16.052,16.259,17255,0
2013-08-02,16.365,16.478,16.325,16.386,3010,0
2013-08-05,16.497,16.497,16.226,16.352,6161,0
2013-08-06,16.341,16.341,15.912,16.3,7294,0
2013-08-07,16.01,16.329,15.912,16.154,22041,0
2013-08-08,16.154,16.203,16.154,16.191,3584,0
2013-08-09,16.226,16.226,15.987,15.987,5734,0
2013-08-12,16.028,16.059,15.703,15.891,11816,0
2013-08-13,15.891,16.182,15.891,16.052,36537,0
2013-08-14,16.052,16.052,15.772,15.807,36525,0
2013-08-15,15.772,15.924,12.665,15.924,19746,0
2013-08-16,15.874,15.945,15.555,15.555,6161,0
2013-08-19,15.631,15.631,14.132,14.447,20466,0
2013-08-20,14.447,14.654,14.25,14.334,29045,0
2013-08-21,14.305,14.305,13.992,14.181,22710,0
2013-08-22,14.188,14.587,14.188,14.516,8024,0
2013-08-23,14.587,15.27,14.181,14.677,21780,0
2013-08-26,15.262,15.262,15.005,15.032,3154,0
2013-08-27,14.689,15.211,14.654,14.794,72714,0
2013-08-28,14.829,15.075,14.236,14.355,20707,0
2013-08-29,14.383,15.032,14.111,15.032,31511,0
2013-08-30,14.871,15.356,14.871,15.356,6742,0
2013-09-03,14.899,15.005,14.767,14.934,17649,0
2013-09-04,15.143,15.143,14.899,14.934,1219,0
2013-09-05,14.934,14.934,14.864,14.864,3439,0
2013-09-06,14.654,15.005,14.654,14.829,7318,0
2013-09-09,14.829,14.969,14.692,14.732,22475,0
2013-09-10,14.73,15.005,14.682,14.829,9601,0
2013-09-11,14.829,15.005,14.794,14.834,10887,0
2013-09-12,14.829,14.829,14.522,14.522,21235,0
2013-09-13,14.551,14.864,14.551,14.864,13285,0
2013-09-16,15.005,15.215,14.899,15.075,30476,0
2013-09-17,15.075,15.178,15.039,15.156,16708,0
2013-09-18,14.934,15.298,14.829,15.11,12283,0
2013-09-19,15.219,15.34,15.11,15.34,32245,0
2013-09-20,15.352,15.527,14.836,14.836,14673,0
2013-09-23,15.193,15.347,15.011,15.143,22140,0
2013-09-24,15.143,15.41,14.934,14.997,22925,0
2013-09-25,15.298,15.325,14.934,15.045,23789,0
2013-09-26,14.914,15.206,14.906,15.045,24574,0
2013-09-27,15.479,15.479,14.871,14.878,19600,0
2013-09-30,14.765,14.836,14.658,14.715,19320,0
2013-10-01,14.587,14.916,14.587,14.734,7981,0
2013-10-02,14.786,14.916,14.786,14.893,18479,0
2013-10-03,14.823,15.236,14.823,15.109,15721,0
2013-10-04,15.001,15.001,14.964,14.964,5156,0
2013-10-07,14.979,15.063,14.587,14.587,17080,0
2013-10-08,14.907,14.907,14.514,14.678,17359,0
2013-10-09,14.678,14.721,14.328,14.542,32482,0
2013-10-10,14.457,14.709,14.307,14.428,28421,0
2013-10-11,14.307,14.536,14.307,14.322,18198,0
2013-10-14,14.344,14.35,14.144,14.18,40320,0
2013-10-15,14.214,14.457,14.157,14.428,12738,0
2013-10-16,14.542,14.563,14.294,14.394,13578,0
2013-10-17,14.171,14.623,14.171,14.604,8682,0
2013-10-18,14.675,14.675,14.551,14.665,14000,0
2013-10-21,14.691,14.751,14.579,14.604,82738,0
2013-10-22,14.536,14.843,14.501,14.63,90299,0
2013-10-23,14.641,14.675,14.415,14.675,47038,0
2013-10-24,14.579,14.728,14.579,14.665,55581,0
2013-10-25,14.678,14.715,14.641,14.7,22679,0
2013-10-28,14.678,14.814,14.57,14.779,23660,0
2013-10-29,14.709,14.709,14.594,14.594,15401,0
2013-10-30,14.637,14.641,14.63,14.641,16100,0
2013-10-31,14.57,14.7,14.57,14.685,10607,0
2013-11-01,14.678,14.678,14.63,14.637,12039,0
2013-11-04,14.63,14.637,14.487,14.6,23660,0
2013-11-05,14.6,14.691,14.6,14.637,23377,0
2013-11-06,14.685,14.765,14.614,14.7,61782,0
2013-11-07,14.691,14.691,14.649,14.658,6020,0
2013-11-08,14.658,14.658,14.514,14.614,8792,0
2013-11-11,14.594,14.658,14.542,14.658,20858,0
2013-11-12,14.542,14.8,14.501,14.558,17221,0
2013-11-13,14.514,14.594,14.45,14.501,21562,0
2013-11-14,14.57,14.623,14.501,14.57,32229,0
2013-11-15,14.675,15.09,14.6,15.09,39031,0
2013-11-18,15.114,15.315,14.856,15.008,12738,0
2013-11-19,15.436,15.465,15.109,15.25,28138,0
2013-11-20,15.187,15.236,14.514,15.072,12738,0
2013-11-21,15.135,15.194,14.893,15.194,10631,0
2013-11-22,15.194,15.194,14.542,14.728,25618,0
2013-11-25,14.964,14.964,14.685,14.916,17149,0
2013-11-26,14.958,14.958,14.604,14.856,27582,0
2013-11-27,14.856,15.122,14.856,14.864,16520,0
2013-11-29,14.864,15.001,14.792,15.001,12667,0
2013-12-02,14.858,15.001,14.858,15.001,3811,0
2013-12-03,15.001,15.135,14.921,14.964,36958,0
2013-12-04,14.943,15.001,14.479,14.715,53481,0
2013-12-05,14.734,14.921,14.494,14.57,31641,0
2013-12-06,14.623,14.878,14.623,14.641,9241,0
2013-12-09,14.678,14.678,14.479,14.641,20581,0
2013-12-10,14.786,14.893,14.57,14.751,25339,0
2013-12-11,14.715,14.921,14.63,14.886,348526,0
2013-12-12,14.823,14.823,14.464,14.536,23377,0
2013-12-13,14.765,14.765,14.536,14.685,19042,0
2013-12-16,14.751,14.823,14.57,14.751,69299,0
2013-12-17,14.751,14.843,14.641,14.7,14979,0
2013-12-18,14.641,14.715,14.641,14.709,52289,0
2013-12-19,14.715,15.011,14.709,14.709,33181,0
2013-12-20,15.072,15.072,14.507,14.6,28003,0
2013-12-23,14.536,14.779,14.394,14.715,43121,0
2013-12-24,14.823,14.823,14.678,14.779,20889,0
2013-12-26,14.637,14.751,14.479,14.563,56137,0
2013-12-27,14.699,14.699,14.341,14.444,80733,0
2013-12-30,14.451,14.651,14.348,14.348,59495,0
2013-12-31,14.341,14.89,14.341,14.708,97311,0
2014-01-02,14.787,15,14.787,15,18756,0
2014-01-03,15,15.211,15,15.211,86937,0
2014-01-06,14.927,15.248,14.927,15.211,6116,0
2014-01-07,15.344,15.592,15.198,15.262,92058,0
2014-01-08,15.292,15.439,15.19,15.19,59999,0
2014-01-09,15.292,15.344,15.292,15.321,7516,0
2014-01-10,15.314,15.379,15.183,15.183,18750,0
2014-01-13,15.204,15.49,15.198,15.262,19544,0
2014-01-14,15.35,15.475,15.35,15.365,25222,0
2014-01-15,15.498,15.498,15.321,15.321,49749,0
2014-01-16,15.475,15.475,15.255,15.306,50704,0
2014-01-17,15.292,15.395,15.227,15.344,6970,0
2014-01-21,15.329,15.388,15.274,15.306,44455,0
2014-01-22,15.374,15.438,15.306,15.329,43633,0
2014-01-23,15.388,15.439,15.292,15.329,11479,0
2014-01-24,15.255,15.292,15.204,15.271,15718,0
2014-01-27,15.292,15.357,15.234,15.285,48109,0
2014-01-28,15.306,15.35,15.271,15.306,5605,0
2014-01-29,15.336,15.336,15.101,15.211,22801,0
2014-01-30,15.234,15.336,15.183,15.227,22642,0
2014-01-31,15.227,15.329,15.161,15.329,38678,0
2014-02-03,15.415,15.415,15.204,15.217,75589,0
2014-02-04,15.292,15.336,15.204,15.285,37146,0
2014-02-05,15.271,15.365,15.255,15.336,7595,0
2014-02-06,15.365,15.402,15.293,15.379,5037,0
2014-02-07,15.388,15.415,15.183,15.373,48739,0
2014-02-10,15.415,15.439,15.329,15.388,24334,0
2014-02-11,15.505,15.505,15.431,15.461,7587,0
2014-02-12,15.518,15.578,15.511,15.57,23699,0
2014-02-13,15.57,16.098,15.461,15.788,15205,0
2014-02-14,15.813,15.915,15.705,15.849,46322,0
2014-02-18,15.876,16.046,15.739,15.921,42739,0
2014-02-19,16.068,16.418,15.739,16.041,34110,0
2014-02-20,16.09,16.09,15.892,15.943,27404,0
2014-02-21,15.943,16.046,15.915,16.01,7516,0
2014-02-24,16.074,16.17,15.969,16.046,8266,0
2014-02-25,16.109,16.242,16.03,16.206,15001,0
2014-02-26,16.3,16.382,16.109,16.109,10852,0
2014-02-27,16.154,16.329,16.098,16.098,69772,0
2014-02-28,16.109,16.249,16.038,16.061,89831,0
2014-03-03,16.325,16.325,16.098,16.325,25501,0
2014-03-04,16.374,16.484,16.325,16.471,9224,0
2014-03-05,16.471,16.756,16.439,16.573,14917,0
2014-03-06,16.587,16.82,16.462,16.704,21817,0
2014-03-07,16.573,16.637,16.434,16.543,4943,0
2014-03-10,16.582,16.771,16.573,16.6,15592,0
2014-03-11,16.582,16.675,16.479,16.587,17201,0
2014-03-12,16.711,16.711,16.498,16.625,9315,0
2014-03-13,16.498,16.684,16.492,16.625,12031,0
2014-03-14,16.608,16.88,16.55,16.88,23378,0
2014-03-17,17.011,17.011,16.968,16.968,8169,0
2014-03-18,17.004,17.189,16.837,17.011,64989,0
2014-03-19,17.011,17.304,17.011,17.223,55165,0
2014-03-20,17.121,17.121,17.056,17.121,11930,0
2014-03-21,17.121,17.194,17.069,17.142,27132,0
2014-03-24,17.194,17.194,16.915,17.011,21773,0
2014-03-25,17.011,17.129,16.82,17.08,86445,0
2014-03-26,17.137,17.142,16.902,16.915,23097,0
2014-03-27,17.006,17.056,16.728,16.946,22638,0
2014-03-28,17.15,17.255,16.978,17.201,36158,0
2014-03-31,17.188,17.188,16.904,17.077,80860,0
2014-04-01,17.003,17.077,17.003,17.077,30965,0
2014-04-02,17.077,17.15,16.883,17.13,51068,0
2014-04-03,17.137,17.211,16.964,17.077,52063,0
2014-04-04,17.077,17.218,17.055,17.15,30828,0
2014-04-07,17.15,17.233,17.04,17.15,58831,0
2014-04-08,17.188,17.33,17.04,17.121,38371,0
2014-04-09,17.247,17.263,16.845,17.008,61526,0
2014-04-10,17.158,17.158,17.003,17.058,21265,0
2014-04-11,17.142,17.188,17.055,17.18,11614,0
2014-04-14,17.247,17.27,17.047,17.077,52638,0
2014-04-15,17.241,17.241,17.047,17.047,28347,0
2014-04-16,17.18,17.18,17.113,17.174,11801,0
2014-04-17,17.13,17.266,17.13,17.218,19073,0
2014-04-21,17.188,17.285,17.188,17.285,19109,0
2014-04-22,17.211,17.33,17.18,17.33,138151,0
2014-04-23,17.33,17.33,17.188,17.195,29174,0
2014-04-24,17.247,17.293,17.18,17.241,38874,0
2014-04-25,17.285,17.33,17.188,17.33,24150,0
2014-04-28,17.33,17.397,17.219,17.383,79178,0
2014-04-29,17.3,17.449,17.3,17.449,16210,0
2014-04-30,17.449,17.449,17.413,17.449,11222,0
2014-05-01,17.322,17.553,17.322,17.529,24957,0
2014-05-02,17.502,17.637,17.383,17.628,110561,0
2014-05-05,17.637,17.668,17.421,17.495,92803,0
2014-05-06,17.628,17.751,17.444,17.659,49768,0
2014-05-07,17.614,17.751,17.421,17.644,35287,0
2014-05-08,17.742,17.742,17.524,17.637,26860,0
2014-05-09,17.583,17.725,17.583,17.68,36342,0
2014-05-12,17.65,17.712,17.599,17.599,64836,0
2014-05-13,17.65,17.787,17.637,17.65,48301,0
2014-05-14,17.742,17.787,17.696,17.731,46287,0
2014-05-15,17.705,17.77,17.637,17.742,40534,0
2014-05-16,17.824,17.921,17.668,17.794,66367,0
2014-05-19,17.919,17.927,17.751,17.778,92644,0
2014-05-20,17.787,17.89,17.68,17.742,43185,0
2014-05-21,17.885,17.885,17.674,17.794,43729,0
2014-05-22,17.815,17.889,17.756,17.756,27760,0
2014-05-23,17.756,17.824,17.751,17.764,6492,0
2014-05-27,17.77,17.824,17.68,17.787,19085,0
2014-05-28,17.787,17.787,17.742,17.77,8823,0
2014-05-29,17.77,17.852,17.688,17.815,28971,0
2014-05-30,17.756,17.789,17.687,17.77,17224,0
2014-06-02,17.787,17.787,17.68,17.725,17389,0
2014-06-03,17.77,17.787,17.591,17.751,49443,0
2014-06-04,17.778,17.778,17.599,17.725,23464,0
2014-06-05,17.732,17.742,17.614,17.742,9727,0
2014-06-06,17.751,17.778,17.628,17.778,5560,0
2014-06-09,17.77,17.77,17.623,17.718,12229,0
2014-06-10,17.674,17.778,17.644,17.742,29036,0
2014-06-11,17.778,17.778,17.577,17.718,11168,0
2014-06-12,17.716,17.742,17.389,17.711,9273,0
2014-06-13,17.732,17.761,17.65,17.705,10033,0
2014-06-16,17.712,17.778,17.696,17.709,13649,0
2014-06-17,17.787,17.787,17.65,17.718,8503,0
2014-06-18,17.762,17.762,17.637,17.755,5054,0
2014-06-19,17.762,17.787,17.762,17.77,12305,0
2014-06-20,17.718,17.77,17.692,17.762,12957,0
2014-06-23,17.844,17.862,17.718,17.852,19882,0
2014-06-24,17.862,18.368,17.794,18.062,97604,0
2014-06-25,18.07,18.249,17.862,18.085,10200,0
2014-06-26,18.197,18.368,18.099,18.204,49295,0
2014-06-27,18.489,18.489,18.224,18.224,16584,0
2014-06-30,18.3,18.65,18.224,18.224,12679,0
2014-07-01,18.253,18.452,18.253,18.3,39210,0
2014-07-02,18.231,18.391,18.094,18.231,39346,0
2014-07-03,18.337,18.337,18.231,18.244,5248,0
2014-07-07,18.224,18.452,18.215,18.224,26433,0
2014-07-08,18.215,18.3,18.215,18.215,8176,0
2014-07-09,18.215,18.36,18.215,18.333,12032,0
2014-07-10,18.376,18.376,18.376,18.376,392,0
2014-07-11,18.292,18.292,18.224,18.261,8950,0
2014-07-14,18.215,18.33,18.215,18.253,3779,0
2014-07-15,18.367,18.367,18.292,18.367,13289,0
2014-07-16,18.337,18.367,18.215,18.3,8216,0
2014-07-17,18.215,18.528,18.215,18.436,40339,0
2014-07-18,18.394,18.394,18.253,18.376,17386,0
2014-07-21,18.231,18.521,18.194,18.521,60672,0
2014-07-22,18.16,18.512,18.16,18.483,10802,0
2014-07-23,18.565,18.565,18.261,18.436,12628,0
2014-07-24,18.383,18.414,18.284,18.284,16238,0
2014-07-25,18.284,18.376,18.249,18.33,27963,0
2014-07-28,18.33,18.376,18.071,18.269,16996,0
2014-07-29,18.314,18.543,18.186,18.253,13712,0
2014-07-30,18.353,18.353,18.155,18.178,12024,0
2014-07-31,18.3,18.3,17.979,18.269,14205,0
2014-08-01,18.3,18.3,18.186,18.245,5413,0
2014-08-04,18.245,18.337,18.169,18.3,28895,0
2014-08-05,18.376,18.376,18.269,18.292,5576,0
2014-08-06,18.245,18.306,18.186,18.306,20932,0
2014-08-07,18.306,18.306,18.199,18.306,7107,0
2014-08-08,18.367,18.367,18.269,18.337,17216,0
2014-08-11,18.269,18.512,18.269,18.406,12699,0
2014-08-12,18.413,18.413,18.269,18.292,18659,0
2014-08-13,18.406,18.406,18.344,18.391,8553,0
2014-08-14,18.376,18.425,18.122,18.415,10780,0
2014-08-15,18.483,18.483,18.383,18.413,9670,0
2014-08-18,18.406,18.528,18.376,18.376,33538,0
2014-08-19,18.505,18.505,18.261,18.261,19369,0
2014-08-20,18.489,18.489,18.276,18.353,5574,0
2014-08-21,18.353,18.483,18.326,18.464,8473,0
2014-08-22,18.483,18.483,18.261,18.314,23788,0
2014-08-25,18.314,18.444,18.261,18.314,12394,0
2014-08-26,18.261,18.42,18.261,18.306,10249,0
2014-08-27,18.337,18.337,18.292,18.322,3868,0
2014-08-28,18.33,18.337,18.219,18.33,17659,0
2014-08-29,18.3,18.429,18.186,18.413,36716,0
2014-09-02,18.406,18.476,18.16,18.376,34605,0
2014-09-03,18.284,18.467,18.284,18.33,11682,0
2014-09-04,18.474,18.483,18.383,18.406,10039,0
2014-09-05,18.383,18.483,18.33,18.344,10201,0
2014-09-08,18.483,18.483,18.344,18.353,19089,0
2014-09-09,18.36,18.413,18.353,18.353,9552,0
2014-09-10,18.353,18.467,18.261,18.276,43885,0
2014-09-11,18.452,18.452,18.337,18.367,3831,0
2014-09-12,18.406,18.406,18.224,18.259,40726,0
2014-09-15,18.3,18.436,18.3,18.383,38097,0
2014-09-16,18.376,18.618,18.307,18.58,83461,0
2014-09-17,18.608,18.608,18.3,18.383,36552,0
2014-09-18,18.413,18.466,18.337,18.353,7739,0
2014-09-19,18.376,18.552,18.367,18.474,30971,0
2014-09-22,18.528,18.618,18.36,18.467,21307,0
2014-09-23,18.572,18.572,18.436,18.565,10925,0
2014-09-24,18.59,18.59,18.338,18.444,27276,0
2014-09-25,18.376,18.618,18.376,18.507,10151,0
2014-09-26,18.474,18.618,18.452,18.489,9925,0
2014-09-29,18.557,18.616,18.492,18.557,13498,0
2014-09-30,18.517,18.625,18.393,18.577,9228,0
2014-10-01,18.57,18.616,18.458,18.57,14201,0
2014-10-02,18.57,18.625,18.525,18.616,10538,0
2014-10-03,18.517,18.625,18.462,18.616,9256,0
2014-10-06,18.595,18.664,18.559,18.633,19376,0
2014-10-07,18.657,18.657,18.439,18.587,5530,0
2014-10-08,18.414,18.649,18.361,18.587,5387,0
2014-10-09,18.533,18.625,18.492,18.577,7094,0
2014-10-10,18.633,18.633,18.454,18.563,13877,0
2014-10-13,18.462,18.577,18.376,18.478,7952,0
2014-10-14,18.478,18.478,18.3,18.408,15094,0
2014-10-15,18.299,18.454,18.299,18.431,26858,0
2014-10-16,18.423,18.47,18.361,18.454,10231,0
2014-10-17,18.393,18.462,18.306,18.447,7482,0
2014-10-20,18.462,18.478,18.402,18.462,5121,0
2014-10-21,18.478,18.625,18.432,18.573,5851,0
2014-10-22,18.633,18.633,18.53,18.587,4204,0
2014-10-23,18.67,18.67,18.525,18.625,10231,0
2014-10-24,18.625,18.657,18.577,18.657,10672,0
2014-10-27,18.67,18.67,18.525,18.657,33232,0
2014-10-28,18.664,18.891,18.539,18.796,12980,0
2014-10-29,18.891,18.891,18.53,18.67,10560,0
2014-10-30,18.664,19.061,18.664,19.047,71451,0
2014-10-31,18.953,19.153,18.819,19.023,36266,0
2014-11-03,18.891,18.974,18.891,18.974,933,0
2014-11-04,18.974,18.974,18.934,18.934,2004,0
2014-11-05,18.891,18.945,18.819,18.834,3518,0
2014-11-06,18.834,18.867,18.718,18.759,5024,0
2014-11-07,18.827,18.827,18.789,18.827,12403,0
2014-11-10,18.906,18.906,18.727,18.813,3054,0
2014-11-11,18.834,18.873,18.734,18.781,10828,0
2014-11-12,18.827,18.891,18.827,18.891,515,0
2014-11-13,18.727,18.891,18.727,18.788,14888,0
2014-11-14,18.788,18.853,18.616,18.727,11212,0
2014-11-17,18.664,18.734,18.656,18.734,5301,0
2014-11-18,18.734,18.734,18.378,18.53,56617,0
2014-11-19,18.641,18.641,18.439,18.492,45574,0
2014-11-20,18.563,18.563,18.442,18.53,9251,0
2014-11-21,18.454,18.549,18.439,18.501,13896,0
2014-11-24,18.517,18.61,18.492,18.603,14441,0
2014-11-25,18.633,18.727,18.525,18.657,22349,0
2014-11-26,18.734,18.781,18.577,18.666,6362,0
2014-11-28,18.781,18.86,18.595,18.819,11343,0
2014-12-01,18.813,18.86,18.681,18.86,5185,0
2014-12-02,18.967,19.094,18.796,18.936,9700,0
2014-12-03,18.827,18.974,18.633,18.819,10542,0
2014-12-04,18.834,19.107,18.834,18.974,4170,0
2014-12-05,18.853,18.891,18.711,18.827,3858,0
2014-12-08,18.796,19.139,18.603,18.867,2827,0
2014-12-09,18.781,18.875,18.737,18.796,8399,0
2014-12-10,18.769,18.819,18.67,18.772,184706,0
2014-12-11,18.766,18.867,18.657,18.813,35391,0
2014-12-12,18.827,18.843,18.671,18.749,10977,0
2014-12-15,18.696,18.766,18.67,18.749,5752,0
2014-12-16,18.927,18.927,18.664,18.742,13046,0
2014-12-17,18.625,18.927,18.625,18.914,16969,0
2014-12-18,18.914,18.927,18.612,18.867,31855,0
2014-12-19,18.867,18.983,18.867,18.976,15386,0
2014-12-22,18.945,19.094,18.893,19.094,7364,0
2014-12-23,19.009,19.094,18.983,19.094,10826,0
2014-12-24,19.056,19.139,19.056,19.139,10669,0
2014-12-26,19.099,19.18,19.092,19.139,13290,0
2014-12-29,19.366,19.366,19.095,19.236,10551,0
2014-12-30,19.206,19.285,19.206,19.285,3471,0
2014-12-31,19.318,19.554,19.206,19.554,16717,0
2015-01-02,19.427,19.436,19.157,19.285,29715,0
2015-01-05,19.285,19.341,19.188,19.285,20273,0
2015-01-06,19.318,19.46,19.318,19.395,12045,0
2015-01-07,19.325,19.373,19.325,19.368,4252,0
2015-01-08,19.419,19.5,19.406,19.457,6949,0
2015-01-09,19.443,19.492,19.245,19.388,19218,0
2015-01-12,19.277,19.46,19.196,19.427,2897,0
2015-01-13,19.492,19.547,19.333,19.452,18364,0
2015-01-14,19.523,19.554,19.333,19.395,18304,0
2015-01-15,19.523,19.523,19.366,19.43,10715,0
2015-01-16,19.371,19.404,19.336,19.404,3865,0
2015-01-20,19.462,19.571,19.436,19.443,8629,0
2015-01-21,19.533,19.533,19.333,19.341,19333,0
2015-01-22,19.421,19.69,19.395,19.468,42119,0
2015-01-23,19.6,19.6,19.452,19.492,19425,0
2015-01-26,19.54,19.602,19.523,19.523,5351,0
2015-01-27,19.588,19.658,19.524,19.65,5316,0
2015-01-28,19.65,19.816,19.602,19.753,55174,0
2015-01-29,19.642,19.753,19.523,19.612,17091,0
2015-01-30,19.531,19.682,19.531,19.682,5713,0
2015-02-02,19.682,19.682,19.523,19.591,7113,0
2015-02-03,19.612,19.612,19.443,19.492,9137,0
2015-02-04,19.516,19.698,19.452,19.571,4189,0
2015-02-05,19.518,19.69,19.507,19.577,1412,0
2015-02-06,19.492,19.698,19.492,19.554,9809,0
2015-02-09,19.588,19.706,19.483,19.554,7972,0
2015-02-10,19.554,19.746,19.46,19.722,25973,0
2015-02-11,19.443,19.588,19.318,19.58,8595,0
2015-02-12,19.571,19.675,19.54,19.563,4663,0
2015-02-13,19.602,19.682,19.404,19.523,6559,0
2015-02-17,19.515,19.602,19.443,19.5,7862,0
2015-02-18,19.483,19.588,19.46,19.5,6931,0
2015-02-19,19.567,19.567,19.523,19.55,3321,0
2015-02-20,19.682,19.682,19.421,19.588,8607,0
2015-02-23,19.443,19.722,19.443,19.65,33865,0
2015-02-24,19.594,19.602,19.588,19.588,1795,0
2015-02-25,19.54,19.722,19.518,19.682,12096,0
2015-02-26,19.722,19.913,19.55,19.913,15809,0
2015-02-27,19.976,20.024,19.737,19.833,18910,0
2015-03-02,19.842,19.842,19.777,19.842,23688,0
2015-03-03,19.936,19.936,19.77,19.77,17389,0
2015-03-04,19.762,19.802,19.746,19.753,11593,0
2015-03-05,19.777,19.833,19.762,19.833,9954,0
2015-03-06,19.802,19.842,19.531,19.714,30115,0
2015-03-09,19.762,19.842,19.73,19.802,8693,0
2015-03-10,19.602,19.833,19.602,19.753,8820,0
2015-03-11,19.842,19.842,19.588,19.762,16378,0
2015-03-12,19.842,19.842,19.588,19.722,12600,0
2015-03-13,19.722,19.905,19.642,19.802,10334,0
2015-03-16,19.912,19.912,19.73,19.746,7560,0
2015-03-17,19.873,19.873,19.714,19.722,8820,0
2015-03-18,19.833,19.842,19.69,19.793,4536,0
2015-03-19,19.682,19.833,19.682,19.793,13609,0
2015-03-20,19.802,19.873,19.737,19.802,14365,0
2015-03-23,19.777,19.919,19.77,19.825,16129,0
2015-03-24,19.825,19.873,19.77,19.842,16378,0
2015-03-25,19.919,19.953,19.816,19.825,11844,0
2015-03-26,19.927,19.958,19.825,19.919,26460,0
2015-03-27,19.865,19.88,19.833,19.88,8443,0
2015-03-30,20.004,20.093,19.915,20.022,20759,0
2015-03-31,19.933,20.346,19.933,20.313,15941,0
2015-04-01,20.233,20.233,20.102,20.174,11863,0
2015-04-02,20.168,20.2,20.136,20.141,7291,0
2015-04-06,20.136,20.233,20.136,20.191,27308,0
2015-04-07,20.184,20.184,20.111,20.111,20852,0
2015-04-08,20.119,20.141,20.044,20.136,5684,0
2015-04-09,20.136,20.184,20.063,20.139,3628,0
2015-04-10,20.127,20.191,20.022,20.174,22366,0
2015-04-13,20.111,20.233,20.079,20.233,6672,0
2015-04-14,20.16,20.233,20.111,20.127,12727,0
2015-04-15,20.233,20.233,20.038,20.138,12213,0
2015-04-16,20.191,20.191,19.982,20.087,21437,0
2015-04-17,20.038,20.136,20.031,20.087,11245,0
2015-04-20,20.062,20.136,20.062,20.133,25348,0
2015-04-21,20.136,20.136,20.079,20.126,7559,0
2015-04-22,20.087,20.136,20.071,20.135,13785,0
2015-04-23,20.136,20.136,20.071,20.119,5066,0
2015-04-24,20.102,20.136,20.087,20.111,6425,0
2015-04-27,20.136,20.174,20.119,20.168,5807,0
2015-04-28,20.16,20.16,20.087,20.16,9144,0
2015-04-29,20.16,20.16,20.119,20.16,11367,0
2015-04-30,20.16,20.16,20.093,20.119,6794,0
2015-05-01,20.16,20.16,20.093,20.136,4202,0
2015-05-04,20.093,20.141,20.044,20.102,10875,0
2015-05-05,20.102,20.102,19.963,20.062,11120,0
2015-05-06,20.044,20.044,19.262,19.649,44026,0
2015-05-07,19.665,19.698,19.512,19.577,16384,0
2015-05-08,19.503,19.956,19.503,19.811,4448,0
2015-05-11,19.828,19.828,19.682,19.771,4694,0
2015-05-12,19.674,19.811,19.674,19.795,8481,0
2015-05-13,19.747,19.982,19.682,19.771,8278,0
2015-05-14,19.771,19.804,19.682,19.747,8156,0
2015-05-15,19.682,19.828,19.682,19.771,20717,0
2015-05-18,19.828,19.828,19.731,19.747,8898,0
2015-05-19,19.738,19.819,19.625,19.804,23725,0
2015-05-20,19.795,19.811,19.723,19.795,4448,0
2015-05-21,19.786,19.828,19.674,19.747,11493,0
2015-05-22,19.723,19.786,19.665,19.706,6178,0
2015-05-26,19.706,19.706,19.625,19.69,3118,0
2015-05-27,19.61,19.747,19.585,19.698,8030,0
2015-05-28,19.819,19.819,19.633,19.771,8448,0
2015-05-29,19.828,19.828,19.69,19.795,12974,0
2015-06-01,19.786,19.786,19.665,19.731,13592,0
2015-06-02,19.763,19.828,19.625,19.828,12770,0
2015-06-03,19.779,19.779,19.657,19.657,2717,0
2015-06-04,19.698,19.763,19.665,19.706,4819,0
2015-06-05,19.706,19.811,19.682,19.811,7044,0
2015-06-08,19.811,19.811,19.69,19.804,5684,0
2015-06-09,19.819,19.828,19.754,19.754,7439,0
2015-06-10,19.754,19.819,19.69,19.819,11022,0
2015-06-11,19.698,19.749,19.503,19.69,16890,0
2015-06-12,19.69,19.706,19.625,19.698,4448,0
2015-06-15,19.545,19.731,19.545,19.577,12232,0
2015-06-16,19.625,19.625,19.545,19.55,4325,0
2015-06-17,19.545,19.665,19.487,19.657,8030,0
2015-06-18,19.665,19.665,19.415,19.415,12232,0
2015-06-19,19.333,19.479,19.333,19.415,6301,0
2015-06-22,19.423,19.625,19.389,19.503,26691,0
2015-06-23,19.545,19.747,19.537,19.585,26091,0
2015-06-24,19.738,19.738,19.439,19.665,1728,0
2015-06-25,19.723,19.786,19.706,19.706,4448,0
2015-06-26,19.828,19.909,19.633,19.786,26567,0
2015-06-29,19.922,20.063,19.204,19.972,3875,0
2015-06-30,20.212,20.212,19.478,20.204,12974,0
2015-07-01,20.195,20.195,20.022,20.104,11507,0
2015-07-02,19.931,20.13,19.931,20.063,1453,0
2015-07-06,20.13,20.13,19.865,19.931,2181,0
2015-07-07,19.873,20.13,19.716,20.104,12716,0
2015-07-08,20.104,20.104,19.774,19.922,11869,0
2015-07-09,19.841,19.931,19.823,19.823,4482,0
2015-07-10,19.412,19.913,19.412,19.814,23134,0
2015-07-13,19.807,19.807,19.584,19.683,3875,0
2015-07-14,19.931,19.931,19.535,19.569,6133,0
2015-07-15,19.412,19.814,19.412,19.484,12999,0
2015-07-16,19.823,19.823,19.412,19.569,11991,0
2015-07-17,19.46,19.642,19.46,19.55,9447,0
2015-07-20,19.61,19.61,19.073,19.278,21561,0
2015-07-21,19.194,19.403,18.231,19.064,36337,0
2015-07-22,18.783,19.245,18.527,18.8,16836,0
2015-07-23,18.675,18.85,17.915,18.172,62498,0
2015-07-24,18.073,18.626,17.875,18.189,15504,0
2015-07-27,18.289,18.321,17.503,17.835,25677,0
2015-07-28,17.585,17.752,17.521,17.661,18168,0
2015-07-29,17.545,18.824,17.545,18.519,59105,0
2015-07-30,18.709,18.709,18.527,18.534,1453,0
2015-07-31,18.575,18.899,18.575,18.767,8963,0
2015-08-03,18.693,18.8,18.575,18.8,9408,0
2015-08-04,18.809,18.809,18.213,18.685,5330,0
2015-08-05,18.575,18.575,18.197,18.494,15744,0
2015-08-06,18.575,18.575,18.156,18.465,21944,0
2015-08-07,18.594,18.594,18.568,18.568,1090,0
2015-08-10,18.511,18.553,17.793,18.082,15624,0
2015-08-11,17.982,18.082,17.915,17.957,25587,0
2015-08-12,17.915,18.073,17.915,18.024,12716,0
2015-08-13,18.056,18.478,18.032,18.189,12476,0
2015-08-14,18.156,18.445,18.156,18.428,6419,0
2015-08-17,18.091,18.404,18.091,18.321,9810,0
2015-08-18,18.141,18.478,18.082,18.091,2301,0
2015-08-19,18.204,18.428,17.758,18.114,18530,0
2015-08-20,17.966,18.568,17.859,18.337,5210,0
2015-08-21,18.404,18.575,18.197,18.568,7268,0
2015-08-24,17.752,18.386,17.752,18.289,8570,0
2015-08-25,18.575,18.61,17.809,18.321,15504,0
2015-08-26,18.37,18.37,18.238,18.247,6542,0
2015-08-27,18.412,18.412,18.098,18.222,25799,0
2015-08-28,18.386,18.386,18.279,18.378,8720,0
2015-08-31,18.386,18.568,18.321,18.412,7994,0
2015-09-01,18.289,18.37,18.279,18.33,6663,0
2015-09-02,18.37,18.37,18.271,18.362,2785,0
2015-09-03,18.197,18.487,18.182,18.478,14654,0
2015-09-04,18.37,18.478,18.231,18.238,6542,0
2015-09-08,18.428,18.428,18.204,18.255,2059,0
2015-09-09,18.304,18.37,18.197,18.289,6542,0
2015-09-10,18.189,18.354,18.172,18.337,6298,0
2015-09-11,18.321,18.362,17.758,18.297,9205,0
2015-09-14,18.213,18.362,18.163,18.362,1453,0
2015-09-15,18.33,18.354,18.255,18.337,2301,0
2015-09-16,18.297,18.321,18.297,18.304,2423,0
2015-09-17,18.263,18.354,18.189,18.354,9040,0
2015-09-18,18.182,18.362,18.182,18.362,6783,0
2015-09-21,18.37,19.353,18.213,18.75,32943,0
2015-09-22,18.643,19.569,18.553,19.139,20953,0
2015-09-23,19.139,19.139,18.321,18.981,8356,0
2015-09-24,18.761,19.064,18.706,18.966,29021,0
2015-09-25,18.859,18.958,18.386,18.716,26767,0
2015-09-28,19.61,19.61,18.511,18.76,40671,0
2015-09-29,19.344,19.816,17.607,17.953,41724,0
2015-09-30,18.07,18.14,17.801,18.14,18847,0
2015-10-01,18.13,18.543,18.112,18.458,15053,0
2015-10-02,18.484,18.533,18.223,18.442,10551,0
2015-10-05,18.677,18.686,18.451,18.686,10223,0
2015-10-06,18.635,18.856,18.501,18.764,7230,0
2015-10-07,18.764,18.77,18.501,18.729,10668,0
2015-10-08,18.745,18.779,18.492,18.712,4624,0
2015-10-09,18.719,18.719,18.668,18.677,5098,0
2015-10-12,18.686,18.712,18.602,18.644,7365,0
2015-10-13,18.686,18.704,18.602,18.644,2252,0
2015-10-14,18.662,18.662,18.492,18.644,8535,0
2015-10-15,18.686,18.719,18.533,18.719,11024,0
2015-10-16,18.526,18.719,18.526,18.719,3793,0
2015-10-19,18.611,18.719,18.197,18.677,6400,0
2015-10-20,18.677,18.677,18.435,18.653,2845,0
2015-10-21,18.653,18.653,18.509,18.611,4149,0
2015-10-22,18.611,18.635,18.567,18.635,1303,0
2015-10-23,18.677,18.686,18.526,18.644,6876,0
2015-10-26,18.644,18.677,18.492,18.567,2252,0
2015-10-27,18.517,18.611,18.475,18.611,1778,0
2015-10-28,18.517,18.668,18.517,18.644,9483,0
2015-10-29,18.567,18.653,18.197,18.391,17899,0
2015-10-30,18.433,18.533,18.265,18.501,13395,0
2015-11-02,18.391,18.627,18.053,18.223,20362,0
2015-11-03,18.223,18.543,18.213,18.475,10311,0
2015-11-04,18.467,18.467,18.349,18.433,6687,0
2015-11-05,18.458,18.458,18.458,18.458,117,0
2015-11-06,18.509,18.509,18.306,18.34,6520,0
2015-11-09,18.197,18.385,18.172,18.314,8123,0
2015-11-10,18.323,18.323,18.13,18.213,6520,0
2015-11-11,18.104,18.677,18.104,18.314,14817,0
2015-11-12,18.281,18.333,18.155,18.181,10075,0
2015-11-13,18.061,18.061,17.909,17.953,5334,0
2015-11-16,17.893,17.927,17.716,17.876,15173,0
2015-11-17,17.902,17.937,17.843,17.902,6400,0
2015-11-18,17.876,17.885,17.817,17.851,6400,0
2015-11-19,17.801,17.86,17.353,17.667,30345,0
2015-11-20,17.379,17.826,17.379,17.724,28924,0
2015-11-23,17.776,17.792,17.579,17.579,7112,0
2015-11-24,17.413,17.579,17.413,17.514,8179,0
2015-11-25,17.472,17.565,17.462,17.538,8179,0
2015-11-27,17.438,17.538,17.362,17.531,5334,0
2015-11-30,17.538,17.69,17.404,17.681,5572,0
2015-12-01,17.69,17.724,17.538,17.724,3961,0
2015-12-02,17.776,17.783,17.699,17.699,1868,0
2015-12-03,17.631,17.767,17.598,17.767,3213,0
2015-12-04,17.379,17.7,17.379,17.657,9720,0
2015-12-07,17.421,17.481,16.585,17.303,17781,0
2015-12-08,17.192,17.294,16.703,16.771,20069,0
2015-12-09,16.763,16.763,16.078,16.332,45163,0
2015-12-10,16.298,16.451,16.298,16.326,15527,0
2015-12-11,16.215,16.282,15.608,15.851,22284,0
2015-12-14,15.624,15.624,14.476,14.578,88362,0
2015-12-15,14.679,15.742,14.552,15.573,18847,0
2015-12-16,15.783,16.326,15.783,16.238,47059,0
2015-12-17,16.349,16.713,16.349,16.493,26077,0
2015-12-18,16.112,16.694,16.112,16.508,15766,0
2015-12-21,16.535,16.535,15.522,15.912,41962,0
2015-12-22,16.028,16.046,15.853,16.046,8501,0
2015-12-23,16.063,16.434,16.046,16.359,10195,0
2015-12-24,16.426,16.426,15.912,16.307,15659,0
2015-12-28,16.021,16.112,15.903,15.903,24566,0
2015-12-29,16.314,16.621,15.387,15.387,62338,0
2015-12-30,15.586,15.775,15.161,15.283,66515,0
2015-12-31,15.68,15.993,14.936,15.812,80619,0
2016-01-04,15.931,16.399,15.812,16.131,5336,0
2016-01-05,16.131,16.295,16.078,16.286,4002,0
2016-01-06,16.183,16.183,15.967,16.123,4965,0
2016-01-07,15.846,15.992,15.803,15.95,4931,0
2016-01-08,15.888,15.931,15.812,15.827,6178,0
2016-01-11,15.86,15.88,15.62,15.793,7308,0
2016-01-12,15.888,16.045,15.846,16.045,18828,0
2016-01-13,16.156,16.156,15.603,15.836,28583,0
2016-01-14,15.836,15.983,15.75,15.952,14214,0
2016-01-15,15.82,15.931,15.377,15.931,28957,0
2016-01-19,15.931,16.113,15.793,16.07,133044,0
2016-01-20,15.803,15.888,15.189,15.784,47549,0
2016-01-21,15.803,16.097,15.803,16.097,12653,0
2016-01-22,16.113,16.833,16.106,16.823,13073,0
2016-01-25,16.583,16.626,16.279,16.626,20868,0
2016-01-26,16.546,16.937,16.539,16.937,11005,0
2016-01-27,16.75,16.928,16.469,16.928,7275,0
2016-01-28,16.518,17.404,16.518,17.404,32956,0
2016-01-29,17.494,18.486,17.022,17.794,12472,0
2016-02-01,17.95,18.185,17.542,18.07,12796,0
2016-02-02,17.805,18.061,17.691,17.751,3753,0
2016-02-03,17.914,18.08,17.542,18.08,3760,0
2016-02-04,18.097,18.097,17.828,17.828,829,0
2016-02-05,17.777,18.097,17.777,18.097,3130,0
2016-02-08,18.097,18.097,17.603,17.603,3291,0
2016-02-09,17.751,17.863,17.55,17.837,14028,0
2016-02-10,17.837,17.837,17.535,17.732,44623,0
2016-02-11,17.439,17.491,16.539,16.539,4734,0
2016-02-12,16.626,17.232,16.626,16.755,1321,0
2016-02-16,17.058,17.689,16.78,17.526,5294,0
2016-02-17,17.344,17.828,17.317,17.828,23693,0
2016-02-18,17.95,17.95,17.542,17.622,3325,0
2016-02-19,17.628,18.089,17.628,17.758,3055,0
2016-02-22,17.526,17.924,17.526,17.777,6900,0
2016-02-23,17.779,17.854,17.777,17.854,7322,0
2016-02-24,17.128,17.128,15.983,16.582,26376,0
2016-02-25,16.113,16.645,16.113,16.511,14787,0
2016-02-26,16.564,16.772,16.452,16.746,5411,0
2016-02-29,16.252,16.799,16.252,16.755,9241,0
2016-03-01,16.799,16.799,16.522,16.71,5134,0
2016-03-02,16.657,17.177,16.657,17.177,3038,0
2016-03-03,17.516,17.516,17.202,17.231,1791,0
2016-03-04,17.507,17.507,17.136,17.482,870,0
2016-03-07,17.325,17.404,17.188,17.275,8292,0
2016-03-08,17.152,17.152,16.875,16.961,8406,0
2016-03-09,16.965,17.309,16.784,16.893,5896,0
2016-03-10,16.911,16.911,16.65,16.806,3092,0
2016-03-11,17.1,17.1,16.799,16.928,3406,0
2016-03-14,16.885,17.101,16.885,17.075,2138,0
2016-03-15,17.075,17.093,16.807,16.836,4848,0
2016-03-16,16.955,16.955,16.85,16.903,2191,0
2016-03-17,17.016,17.101,16.937,17.058,9698,0
2016-03-18,17.136,17.188,16.971,16.98,5193,0
2016-03-21,17.306,17.502,17.271,17.31,12595,0
2016-03-22,17.329,17.335,17.329,17.335,709,0
2016-03-23,17.431,17.464,17.317,17.464,5920,0
2016-03-24,17.361,17.534,16.971,16.971,12033,0
2016-03-28,17.534,17.534,17.325,17.482,4273,0
2016-03-29,17.473,17.785,17.413,17.751,14987,0
2016-03-30,18.004,18.004,17.488,17.781,10629,0
2016-03-31,17.924,17.924,17.341,17.754,4761,0
2016-04-01,17.452,17.896,17.452,17.896,2987,0
2016-04-04,17.736,17.824,17.736,17.823,2985,0
2016-04-05,17.471,17.781,17.471,17.577,763,0
2016-04-06,17.746,17.754,17.59,17.746,1739,0
2016-04-07,17.746,17.746,17.577,17.615,1093,0
2016-04-08,17.683,17.754,17.533,17.754,2087,0
2016-04-11,17.94,18.061,17.736,18.061,2966,0
2016-04-12,18.017,18.017,17.985,17.985,663,0
2016-04-13,17.985,18.161,17.866,18.161,2138,0
2016-04-14,18.093,18.181,18.093,18.134,2087,0
2016-04-15,18.145,18.181,17.772,18.18,3384,0
2016-04-18,18.093,18.181,18.004,18.181,5475,0
2016-04-19,18.225,18.534,18.225,18.5,2919,0
2016-04-20,18.534,18.997,18.534,18.923,6409,0
2016-04-21,18.933,18.933,18.704,18.897,9421,0
2016-04-22,18.899,18.987,18.667,18.889,7108,0
2016-04-25,18.977,18.977,18.676,18.923,9277,0
2016-04-26,18.923,19.022,18.815,19.021,10137,0
2016-04-27,19.067,19.368,19.067,19.368,3249,0
2016-04-28,19.243,19.316,18.72,19.154,5909,0
2016-04-29,19.022,19.133,18.713,19.081,6991,0
2016-05-02,19.129,19.224,19.067,19.145,5188,0
2016-05-03,19.076,19.233,19.076,19.227,1077,0
2016-05-04,19.138,19.199,19.078,19.078,734,0
2016-05-05,18.906,19.158,18.906,19.158,2199,0
2016-05-06,19.19,19.307,19.071,19.286,5720,0
2016-05-09,19.287,19.476,19.287,19.395,7018,0
2016-05-10,19.422,19.422,19.403,19.422,2627,0
2016-05-11,19.422,19.466,19.351,19.448,8925,0
2016-05-12,19.501,19.789,19.501,19.789,7176,0
2016-05-13,19.82,19.909,19.794,19.794,4849,0
2016-05-16,19.537,19.759,19.537,19.661,4962,0
2016-05-17,19.687,19.734,19.412,19.564,10701,0
2016-05-18,19.333,19.759,19.307,19.316,6111,0
2016-05-19,19.307,19.492,19.076,19.076,8399,0
2016-05-20,19.138,19.386,19.067,19.219,3947,0
2016-05-23,19.263,19.279,19.253,19.272,2368,0
2016-05-24,19.243,19.272,18.933,19.064,12094,0
2016-05-25,18.964,19.19,18.964,19.19,1219,0
2016-05-26,19.19,19.199,19.067,19.19,10713,0
2016-05-27,19.022,19.174,19.022,19.057,3541,0
2016-05-31,18.945,19.19,18.827,19.174,3262,0
2016-06-01,19.121,19.19,19.005,19.137,3721,0
2016-06-02,19.101,19.182,19.057,19.057,1241,0
2016-06-03,19.094,19.395,19.041,19.395,6905,0
2016-06-06,19.395,19.626,19.333,19.537,9985,0
2016-06-07,19.643,19.714,19.52,19.67,4237,0
2016-06-08,19.662,19.865,19.59,19.838,19140,0
2016-06-09,19.759,19.909,19.732,19.909,3383,0
2016-06-10,19.829,19.936,19.706,19.706,1734,0
2016-06-13,19.784,19.936,19.652,19.865,4645,0
2016-06-14,19.829,19.829,19.705,19.776,7183,0
2016-06-15,19.946,20.219,19.878,19.878,10987,0
2016-06-16,19.82,20.335,19.82,19.946,8513,0
2016-06-17,19.961,20.396,19.961,20.35,16541,0
2016-06-20,20.539,20.841,20.352,20.726,6879,0
2016-06-21,20.716,20.716,20.396,20.396,7169,0
2016-06-22,20.415,20.433,20.379,20.389,3495,0
2016-06-23,20.256,20.529,20.256,20.476,3967,0
2016-06-24,20.219,20.618,20.219,20.61,1014,0
2016-06-27,20.583,20.583,20.184,20.45,14667,0
2016-06-28,20.513,20.947,20.503,20.947,18528,0
2016-06-29,21.05,21.096,20.77,20.77,3645,0
2016-06-30,20.933,21.088,20.824,20.824,6234,0
2016-07-01,20.911,21.096,20.911,21.096,3286,0
2016-07-05,21.096,21.096,20.824,21.096,8467,0
2016-07-06,20.794,20.895,20.734,20.802,5021,0
2016-07-07,20.86,21.088,20.779,20.845,7443,0
2016-07-08,20.751,20.944,20.743,20.743,11985,0
2016-07-11,20.734,20.834,20.562,20.764,11962,0
2016-07-12,20.834,20.834,20.589,20.688,10006,0
2016-07-13,20.788,21.086,20.643,20.67,7732,0
2016-07-14,21.213,21.213,20.874,20.914,1878,0
2016-07-15,21.042,21.042,20.607,20.607,1445,0
2016-07-18,21.141,21.141,20.779,20.914,3848,0
2016-07-19,20.824,21.078,20.824,21.078,996,0
2016-07-20,21.15,21.178,21.004,21.059,11110,0
2016-07-21,20.914,20.924,20.834,20.865,14916,0
2016-07-22,20.942,20.978,20.869,20.978,7484,0
2016-07-25,20.462,20.959,20.462,20.942,3467,0
2016-07-26,20.942,20.95,20.824,20.914,9282,0
2016-07-27,20.95,21.033,20.824,21.033,6941,0
2016-07-28,21.05,21.186,20.996,21.165,35756,0
2016-07-29,21.186,21.52,21.167,21.52,16260,0
2016-08-01,21.504,21.783,21.466,21.757,9830,0
2016-08-02,21.504,21.639,21.504,21.549,6881,0
2016-08-03,21.459,21.773,21.173,21.52,5254,0
2016-08-04,21.504,21.504,21.277,21.286,10283,0
2016-08-05,21.367,21.585,21.286,21.475,10726,0
2016-08-08,21.466,21.63,21.295,21.495,12651,0
2016-08-09,21.495,21.62,21.495,21.495,4675,0
2016-08-10,21.43,21.712,21.34,21.486,4680,0
2016-08-11,21.603,21.658,21.459,21.597,4156,0
2016-08-12,21.63,21.63,21.549,21.558,2043,0
2016-08-15,21.575,21.766,21.549,21.72,6594,0
2016-08-16,21.565,21.753,21.565,21.753,1287,0
2016-08-17,21.662,21.681,21.575,21.575,3291,0
2016-08-18,21.633,21.633,21.504,21.549,19977,0
2016-08-19,21.658,21.658,21.504,21.549,9577,0
2016-08-22,21.258,21.549,21.258,21.448,5191,0
2016-08-23,21.367,21.45,21.367,21.367,2107,0
2016-08-24,21.342,21.395,21.34,21.357,2816,0
2016-08-25,21.317,21.53,21.313,21.405,3143,0
2016-08-26,21.518,21.518,21.401,21.401,538,0
2016-08-29,21.431,21.431,21.431,21.431,1547,0
2016-08-30,21.367,21.46,21.367,21.446,13556,0
2016-08-31,21.504,21.504,21.186,21.231,8698,0
2016-09-01,21.186,21.322,21.186,21.196,20212,0
2016-09-02,21.196,21.231,21.042,21.068,12554,0
2016-09-06,21.05,21.217,21.05,21.113,14139,0
2016-09-07,21.258,21.375,21.088,21.088,3645,0
2016-09-08,21.231,21.231,21.123,21.123,4529,0
2016-09-09,21.123,21.186,21.068,21.096,12918,0
2016-09-12,21.205,21.258,21.114,21.213,2324,0
2016-09-13,21.158,21.272,21.05,21.05,5186,0
2016-09-14,21.042,21.189,20.889,21.104,4875,0
2016-09-15,21.277,21.277,21.003,21.141,6358,0
2016-09-16,21.168,21.178,21.038,21.038,1226,0
2016-09-19,21.042,21.331,21.042,21.268,8394,0
2016-09-20,21.385,21.385,21.156,21.258,10252,0
2016-09-21,21.385,21.475,21.231,21.475,5385,0
2016-09-22,21.468,21.475,21.359,21.408,8075,0
2016-09-23,21.412,21.459,21.343,21.44,4607,0
2016-09-26,21.495,21.648,21.367,21.594,11875,0
2016-09-27,21.648,21.648,21.565,21.639,15687,0
2016-09-28,22.013,22.068,21.505,22.054,9997,0
2016-09-29,22.022,22.17,21.98,22.04,12170,0
2016-09-30,22.179,22.179,22.086,22.086,13580,0
2016-10-03,21.883,22.234,21.883,22.132,3269,0
2016-10-04,21.881,22.113,21.873,21.967,5908,0
2016-10-05,21.929,21.941,21.827,21.837,9910,0
2016-10-06,21.902,22.018,21.505,21.827,4825,0
2016-10-07,21.717,21.717,21.522,21.522,1731,0
2016-10-10,21.578,22.124,21.532,21.837,5213,0
2016-10-11,21.764,21.764,21.255,21.486,10742,0
2016-10-12,21.374,21.688,21.034,21.162,5141,0
2016-10-13,21.172,21.411,21.111,21.255,1731,0
2016-10-14,21.486,21.486,21.302,21.302,822,0
2016-10-17,21.42,21.44,21.106,21.387,9320,0
2016-10-18,21.42,21.764,21.42,21.522,16167,0
2016-10-19,21.532,21.81,21.441,21.568,12012,0
2016-10-20,21.626,21.662,21.496,21.578,1434,0
2016-10-21,21.588,21.713,21.512,21.532,4610,0
2016-10-24,21.699,21.699,21.578,21.597,8957,0
2016-10-25,21.617,21.717,21.532,21.532,10929,0
2016-10-26,21.624,21.708,21.505,21.708,3967,0
2016-10-27,21.689,21.689,21.568,21.568,3171,0
2016-10-28,21.662,21.699,21.561,21.583,7375,0
2016-10-31,21.64,21.708,21.634,21.651,3625,0
2016-11-01,21.717,21.717,21.486,21.689,3777,0
2016-11-02,21.717,21.726,21.486,21.708,10199,0
2016-11-03,21.44,21.779,21.07,21.467,6964,0
2016-11-04,21.228,21.705,20.849,21.246,18631,0
2016-11-07,21.778,21.778,20.34,20.953,16744,0
2016-11-08,20.682,21.116,20.386,20.95,14423,0
2016-11-09,21.246,21.255,20.59,21.135,8488,0
2016-11-10,20.922,21.136,20.577,20.839,8898,0
2016-11-11,20.645,21.769,20.645,21.228,10364,0
2016-11-14,21.2,21.246,20.825,21.236,1327,0
2016-11-15,20.966,21.2,20.839,21.116,2543,0
2016-11-16,20.807,21.16,20.807,21.051,2782,0
2016-11-17,21.034,21.208,20.912,21.024,6526,0
2016-11-18,20.793,21.106,20.793,21.097,11618,0
2016-11-21,21.091,21.091,21.091,21.091,1083,0
2016-11-22,21.06,21.218,21.06,21.218,3966,0
2016-11-23,21.178,21.208,21.178,21.208,1007,0
2016-11-25,21.136,21.136,21.136,21.136,358,0
2016-11-28,21.218,21.218,21.136,21.177,6514,0
2016-11-29,21.19,21.583,21.19,21.583,1719,0
2016-11-30,21.348,21.587,21.255,21.348,6078,0
2016-12-01,21.357,21.366,20.988,21.06,7250,0
2016-12-02,21.338,21.338,21.172,21.338,422,0
2016-12-05,21.182,21.246,21.162,21.208,2467,0
2016-12-06,21.228,21.255,20.996,21.153,10782,0
2016-12-07,21.302,21.302,21.105,21.255,3264,0
2016-12-08,21.126,21.319,21.051,21.126,9588,0
2016-12-09,21.338,21.36,21.06,21.07,15281,0
2016-12-12,21.328,21.328,21.097,21.136,3790,0
2016-12-13,21.218,21.292,21.07,21.228,3383,0
2016-12-14,21.218,21.218,21.101,21.218,1705,0
2016-12-15,21.291,21.291,21.208,21.225,1302,0
2016-12-16,21.236,21.302,21.144,21.302,3915,0
2016-12-19,21.302,21.348,21.216,21.325,4474,0
2016-12-20,21.319,21.319,21.236,21.246,14648,0
2016-12-21,21.45,21.694,21.343,21.694,3436,0
2016-12-22,21.708,21.717,21.404,21.717,5745,0
2016-12-23,21.469,21.81,21.469,21.81,1989,0
2016-12-27,22.031,22.031,21.578,21.994,15000,0
2016-12-28,22.451,22.451,21.953,22.451,2445,0
2016-12-29,22.451,22.461,21.942,22.347,5180,0
2016-12-30,21.989,22.404,21.979,22.394,3329,0
2017-01-03,22.131,22.357,21.724,21.819,10444,0
2017-01-04,21.819,21.914,21.724,21.756,3460,0
2017-01-05,21.841,21.852,21.563,21.852,7775,0
2017-01-06,21.838,21.904,21.74,21.753,7381,0
2017-01-09,21.856,21.885,21.815,21.885,2222,0
2017-01-10,21.904,22.3,21.904,22.263,5840,0
2017-01-11,22.262,22.262,22.149,22.149,513,0
2017-01-12,22.234,22.253,22.225,22.249,1342,0
2017-01-13,22.121,22.272,22.121,22.149,9191,0
2017-01-17,22.272,22.272,21.707,22.114,9222,0
2017-01-18,21.838,22.234,21.724,21.81,8862,0
2017-01-19,21.771,22.253,21.771,22.253,1224,0
2017-01-20,21.885,22.102,21.885,21.904,1206,0
2017-01-23,21.925,22.169,21.923,21.923,1643,0
2017-01-24,21.914,22.132,21.914,21.961,2446,0
2017-01-25,21.93,21.979,21.904,21.979,9445,0
2017-01-26,22.201,22.201,21.942,22.169,2072,0
2017-01-27,22.121,22.121,21.866,21.866,3094,0
2017-01-30,21.838,22.074,21.838,21.847,4983,0
2017-01-31,22.055,22.065,21.791,21.828,6877,0
2017-02-01,22.018,22.065,21.923,22.008,3353,0
2017-02-02,21.866,22.169,21.866,22.027,5587,0
2017-02-03,22.169,22.169,21.847,22.114,3572,0
2017-02-06,22.074,22.221,21.847,22.074,7857,0
2017-02-07,22.169,22.263,22.105,22.263,3810,0
2017-02-08,22.263,22.263,22.22,22.263,3211,0
2017-02-09,22.24,22.29,22.24,22.281,5230,0
2017-02-10,22.357,22.479,22.29,22.29,13642,0
2017-02-13,22.281,22.332,22.083,22.083,4526,0
2017-02-14,21.961,22.47,21.961,22.461,15286,0
2017-02-15,22.425,22.508,22.357,22.508,9866,0
2017-02-16,22.501,22.508,22.357,22.508,8121,0
2017-02-17,22.498,22.498,22.385,22.385,1755,0
2017-02-21,22.423,22.64,22.423,22.461,16127,0
2017-02-22,22.569,22.64,22.47,22.47,8697,0
2017-02-23,22.498,22.793,22.498,22.621,12217,0
2017-02-24,22.551,23.01,22.551,22.65,11168,0
2017-02-27,22.781,22.988,22.781,22.923,4012,0
2017-02-28,22.693,22.819,22.449,22.676,10778,0
2017-03-01,22.705,22.705,22.664,22.664,2189,0
2017-03-02,22.857,22.857,22.593,22.779,2419,0
2017-03-03,22.805,22.805,22.713,22.791,4524,0
2017-03-06,22.668,22.725,22.64,22.721,4179,0
2017-03-07,22.64,22.715,22.64,22.678,2396,0
2017-03-08,22.687,22.838,22.593,22.753,4336,0
2017-03-09,22.725,22.727,22.546,22.546,9471,0
2017-03-10,22.602,22.602,22.376,22.41,4008,0
2017-03-13,22.404,22.668,22.394,22.668,4368,0
2017-03-14,22.357,22.593,22.357,22.583,2616,0
2017-03-15,22.678,22.687,22.442,22.442,4791,0
2017-03-16,22.687,22.819,22.687,22.697,4036,0
2017-03-17,22.593,22.809,22.507,22.564,7262,0
2017-03-20,22.621,22.812,22.621,22.723,3856,0
2017-03-21,22.776,22.809,22.555,22.555,2867,0
2017-03-22,22.602,22.876,22.602,22.755,9758,0
2017-03-23,22.758,22.794,22.758,22.794,1241,0
2017-03-24,22.829,22.857,22.829,22.857,2674,0
2017-03-27,22.857,22.901,22.774,22.901,9570,0
2017-03-28,22.923,23.027,22.919,22.98,8635,0
2017-03-29,22.839,23.436,22.83,22.945,9283,0
2017-03-30,22.989,23.164,22.868,23.057,7346,0
2017-03-31,23.003,23.101,22.964,22.991,12434,0
2017-04-03,23.122,23.143,23.094,23.143,1353,0
2017-04-04,23.152,23.152,23.142,23.142,632,0
2017-04-05,23.051,23.118,22.858,23.118,7693,0
2017-04-06,23.162,23.162,23.07,23.084,7062,0
2017-04-07,23.08,23.149,23.08,23.138,1065,0
2017-04-10,23.064,23.096,23.064,23.096,892,0
2017-04-11,23.096,23.096,22.907,23.067,8008,0
2017-04-12,23.109,23.109,23.109,23.109,163,0
2017-04-13,23.077,23.147,23.077,23.093,2644,0
2017-04-17,23.272,23.272,22.916,23.215,4091,0
2017-04-18,22.858,23.22,22.858,23.175,4312,0
2017-04-19,23.137,23.147,22.955,22.983,9580,0
2017-04-20,22.983,22.983,22.961,22.974,1636,0
2017-04-21,22.964,23.003,22.945,23.003,2751,0
2017-04-24,23.263,23.263,23.022,23.149,1259,0
2017-04-25,23.282,23.291,23.182,23.282,6529,0
2017-04-26,23.1,23.243,23.1,23.243,7192,0
2017-04-27,23.435,23.435,23.147,23.339,9287,0
2017-04-28,23.397,23.397,23.272,23.359,1669,0
2017-05-01,23.263,23.301,23.263,23.301,533,0
2017-05-02,23.359,23.359,23.312,23.339,1344,0
2017-05-03,23.359,23.363,23.359,23.359,544,0
2017-05-04,23.426,23.426,23.388,23.397,936,0
2017-05-05,23.388,23.561,23.388,23.477,12517,0
2017-05-08,23.561,23.561,23.339,23.465,4594,0
2017-05-09,23.291,23.581,23.291,23.581,9361,0
2017-05-10,23.551,23.581,23.455,23.551,4574,0
2017-05-11,23.523,23.581,23.484,23.581,7608,0
2017-05-12,23.619,23.619,23.484,23.619,8044,0
2017-05-15,23.955,23.955,23.35,23.571,7238,0
2017-05-16,23.571,23.571,23.484,23.532,6109,0
2017-05-17,23.551,23.825,23.309,23.541,6457,0
2017-05-18,23.647,23.715,23.291,23.454,7997,0
2017-05-19,23.349,23.547,23.349,23.479,2130,0
2017-05-22,23.349,23.493,23.167,23.493,8177,0
2017-05-23,23.484,23.58,23.331,23.475,11659,0
2017-05-24,23.551,23.859,23.551,23.763,9341,0
2017-05-25,23.774,23.811,23.67,23.791,9818,0
2017-05-26,23.801,23.811,23.59,23.59,1178,0
2017-05-30,23.514,23.869,23.514,23.869,5062,0
2017-05-31,23.561,23.869,23.561,23.631,2950,0
2017-06-01,23.652,23.821,23.647,23.811,6099,0
2017-06-02,23.811,23.811,23.695,23.808,1130,0
2017-06-05,23.811,23.911,23.753,23.763,4722,0
2017-06-06,23.766,23.937,23.677,23.937,5600,0
2017-06-07,23.753,23.84,23.695,23.818,5314,0
2017-06-08,23.707,23.849,23.532,23.849,16961,0
2017-06-09,23.84,23.84,23.821,23.821,1325,0
2017-06-12,23.617,23.726,23.617,23.726,1262,0
2017-06-13,23.806,23.831,23.773,23.831,3283,0
2017-06-14,23.794,23.806,23.77,23.77,1403,0
2017-06-15,23.83,23.83,23.58,23.581,5948,0
2017-06-16,23.788,23.788,23.638,23.766,3692,0
2017-06-19,23.735,23.927,23.609,23.889,10618,0
2017-06-20,23.937,23.937,23.879,23.879,2550,0
2017-06-21,23.876,23.927,23.821,23.927,5612,0
2017-06-22,23.895,23.937,23.869,23.937,4805,0
2017-06-23,23.937,24.061,23.904,24.048,11052,0
2017-06-26,24.013,24.197,23.917,24.197,12190,0
2017-06-27,24.129,24.475,24.129,24.379,9899,0
2017-06-28,24.379,24.48,24.176,24.379,7945,0
2017-06-29,24.261,24.35,24.113,24.15,3741,0
2017-06-30,24.281,24.359,24.051,24.33,5351,0
2017-07-03,24.137,24.271,24.049,24.271,3512,0
2017-07-05,24.129,24.271,24.129,24.193,3899,0
2017-07-06,24.176,24.176,24.075,24.144,6040,0
2017-07-07,24.02,24.153,24.02,24.153,3303,0
2017-07-10,24.329,24.35,24.164,24.35,8903,0
2017-07-11,24.171,24.369,24.046,24.317,8787,0
2017-07-12,24.296,24.33,24.296,24.33,11131,0
2017-07-13,24.575,24.575,24.33,24.526,3688,0
2017-07-14,24.413,24.496,24.242,24.301,5616,0
2017-07-17,24.615,24.624,24.497,24.498,5085,0
2017-07-18,24.575,24.781,24.161,24.487,7651,0
2017-07-19,24.565,24.608,24.546,24.575,2172,0
2017-07-20,24.028,24.468,24.028,24.428,1766,0
2017-07-21,24.443,24.536,24.443,24.512,497,0
2017-07-24,24.477,24.556,24.212,24.33,7310,0
2017-07-25,24.379,24.575,24.212,24.242,8371,0
2017-07-26,24.291,24.564,24.291,24.526,4587,0
2017-07-27,24.281,24.507,24.281,24.507,373,0
2017-07-28,24.389,24.389,24.379,24.379,363,0
2017-07-31,24.281,24.467,24.281,24.467,2024,0
2017-08-01,24.402,24.437,24.4,24.4,913,0
2017-08-02,24.33,24.347,24.309,24.315,5782,0
2017-08-03,24.448,24.448,24.36,24.428,2172,0
2017-08-04,24.448,25.507,24.448,24.536,6876,0
2017-08-07,24.649,25.25,24.575,24.575,5693,0
2017-08-08,24.527,25.149,24.526,24.706,9640,0
2017-08-09,24.595,24.615,24.379,24.425,6512,0
2017-08-10,24.449,24.477,24.32,24.418,11343,0
2017-08-11,24.399,25.203,24.399,24.87,4485,0
2017-08-14,24.722,24.722,24.428,24.563,8565,0
2017-08-15,24.448,24.526,24.448,24.448,3518,0
2017-08-16,24.428,24.526,24.428,24.477,7717,0
2017-08-17,24.722,24.722,24.515,24.683,3134,0
2017-08-18,24.305,24.743,24.305,24.556,2009,0
2017-08-21,24.364,24.526,24.364,24.526,3323,0
2017-08-22,24.507,24.565,24.507,24.507,1819,0
2017-08-23,24.507,24.526,24.311,24.507,6019,0
2017-08-24,24.497,24.844,24.467,24.749,3767,0
2017-08-25,24.593,24.713,24.477,24.713,1882,0
2017-08-28,24.659,24.713,24.556,24.565,1829,0
2017-08-29,24.536,24.713,24.526,24.565,1325,0
2017-08-30,24.585,24.674,24.585,24.674,5615,0
2017-08-31,24.638,24.87,24.575,24.605,6090,0
2017-09-01,24.615,24.615,24.536,24.536,1669,0
2017-09-05,24.526,24.526,24.369,24.458,7482,0
2017-09-06,24.754,24.754,24.35,24.526,4023,0
2017-09-07,24.752,24.762,24.482,24.556,1682,0
2017-09-11,24.428,24.575,24.428,24.526,5249,0
2017-09-12,24.526,24.526,24.428,24.492,6334,0
2017-09-13,24.281,24.625,24.281,24.625,2864,0
2017-09-14,24.526,24.558,24.411,24.411,2722,0
2017-09-15,24.526,24.565,24.448,24.526,2574,0
2017-09-18,24.565,24.762,24.565,24.605,5669,0
2017-09-19,24.624,24.624,24.546,24.624,5574,0
2017-09-20,24.673,24.823,24.591,24.591,7516,0
2017-09-21,24.557,24.86,24.557,24.783,1493,0
2017-09-22,24.546,24.771,24.526,24.762,5901,0
2017-09-25,24.664,24.87,24.664,24.87,5824,0
2017-09-26,24.821,24.87,24.821,24.87,661,0
2017-09-27,24.821,24.87,24.821,24.85,3110,0
2017-09-28,25,25.199,24.88,25.199,4270,0
2017-09-29,24.982,25.15,24.982,25.06,3656,0
2017-10-02,25.0005,25.06,24.96,25.06,5129,0
2017-10-03,24.98,25.0247,24.98,25.0247,1058,0
2017-10-04,24.99,24.99,24.864,24.99,7966,0
2017-10-05,24.95,24.99,24.531,24.9521,9562,0
2017-10-06,24.84,25.06,24.8,25,11943,0
2017-10-09,25.2,25.35,24.9395,25.2,6545,0
2017-10-10,25.3,25.3,25.16,25.28,8473,0
2017-10-11,25.16,25.28,24.91,25.28,4335,0
2017-10-12,25.16,25.16,24.93,25.12,6618,0
2017-10-13,25.13,25.3,25.07,25.29,5992,0
2017-10-16,25.35,25.35,24.93,25.17,6864,0
2017-10-17,25.111,25.19,25.111,25.118,4980,0
2017-10-18,25.22,25.28,25.22,25.28,207,0
2017-10-19,25.2308,25.2308,25,25,3667,0
2017-10-20,25.1854,25.1854,24.91,24.91,5026,0
2017-10-23,25.12,25.12,25,25,2096,0
2017-10-24,24.9,24.9854,24.9,24.9854,3597,0
2017-10-25,24.95,25.03,24.93,24.9572,9583,0
2017-10-26,24.9601,24.9918,24.87,24.96,6970,0
2017-10-27,24.96,25,24.96,24.99,812,0
2017-10-30,25,25,24.8042,25,4262,0
2017-10-31,24.9716,24.99,24.8754,24.99,5995,0
2017-11-01,24.85,24.85,24.68,24.7204,2672,0
2017-11-02,24.94,24.99,24.75,24.98,6633,0
2017-11-03,24.76,24.99,24.61,24.98,5132,0
2017-11-06,24.9899,24.99,24.91,24.92,4329,0
2017-11-07,24.75,24.85,24.75,24.85,4339,0
2017-11-08,24.8,24.98,24.8,24.98,1905,0
2017-11-09,24.85,24.8857,24.85,24.8857,400,0
2017-11-10,24.99,24.99,24.7,24.8006,3932,0
