Date,Open,High,Low,Close,Volume,OpenInt
2013-03-18,19.036,19.082,19.021,19.051,924268,0
2013-03-19,19.051,19.073,18.997,19.012,709627,0
2013-03-20,19.028,19.028,18.89,19.028,256714,0
2013-03-21,19.028,19.043,18.997,19.043,337192,0
2013-03-22,19.028,19.073,19.021,19.043,242347,0
2013-03-25,19.036,19.073,19.005,19.073,965137,0
2013-03-26,19.073,19.113,19.067,19.09,399866,0
2013-03-27,19.073,19.113,19.058,19.073,404402,0
2013-03-28,19.095,19.202,19.09,19.202,660083,0
2013-04-01,19.202,19.202,19.113,19.113,378302,0
2013-04-02,19.126,19.21,19.12,19.182,414782,0
2013-04-03,19.182,19.218,19.142,19.174,301172,0
2013-04-04,19.182,19.251,19.174,19.251,291174,0
2013-04-05,19.21,19.263,19.182,19.256,293898,0
2013-04-08,19.296,19.332,19.226,19.304,622691,0
2013-04-09,19.304,19.394,19.279,19.357,355700,0
2013-04-10,19.357,19.415,19.318,19.357,190610,0
2013-04-11,19.379,19.394,19.318,19.325,201100,0
2013-04-12,19.318,19.439,19.287,19.401,204892,0
2013-04-15,19.408,19.408,19.31,19.408,254558,0
2013-04-16,19.424,19.53,19.37,19.379,494219,0
2013-04-17,19.379,19.484,19.379,19.477,454928,0
2013-04-18,19.439,19.561,19.415,19.53,940877,0
2013-04-19,19.545,19.674,19.492,19.621,1021356,0
2013-04-22,19.53,19.599,19.517,19.599,281111,0
2013-04-23,19.599,19.674,19.537,19.647,270204,0
2013-04-24,19.674,19.722,19.614,19.682,448746,0
2013-04-25,19.682,19.682,19.614,19.647,273204,0
2013-04-26,19.682,19.722,19.661,19.722,76092,0
2013-04-29,19.674,19.79,19.674,19.707,280661,0
2013-04-30,19.742,19.981,19.653,19.981,141141,0
2013-05-01,19.897,20.17,19.714,20.17,238990,0
2013-05-02,20.08,20.087,19.851,19.856,141437,0
2013-05-03,19.872,19.934,19.742,19.776,86041,0
2013-05-06,19.844,19.844,19.742,19.768,40310,0
2013-05-07,19.796,19.88,19.742,19.866,153513,0
2013-05-08,19.796,19.965,19.796,19.872,47487,0
2013-05-09,19.836,19.965,19.812,19.965,63779,0
2013-05-10,19.897,19.942,19.796,19.812,88140,0
2013-05-13,19.836,19.836,19.599,19.621,59100,0
2013-05-14,19.621,19.707,19.448,19.526,122815,0
2013-05-15,19.492,19.53,19.431,19.509,83790,0
2013-05-16,19.552,19.714,19.462,19.661,61260,0
2013-05-17,19.714,19.844,19.561,19.593,42948,0
2013-05-20,19.682,19.722,19.585,19.722,32180,0
2013-05-21,19.699,19.782,19.647,19.76,51898,0
2013-05-22,19.76,19.836,19.593,19.722,73944,0
2013-05-23,19.782,19.796,19.606,19.614,45341,0
2013-05-24,19.614,19.796,19.599,19.76,31640,0
2013-05-28,19.866,19.866,19.682,19.735,45025,0
2013-05-29,19.707,19.707,19.332,19.37,257150,0
2013-05-30,19.341,19.537,19.341,19.415,95668,0
2013-05-31,19.477,19.477,19.157,19.424,90312,0
2013-06-03,19.408,19.408,19.005,19.082,150133,0
2013-06-04,19.067,19.287,19.036,19.09,135645,0
2013-06-05,19.073,19.126,18.93,19.051,72372,0
2013-06-06,18.982,19.113,18.982,19.09,151032,0
2013-06-07,19.082,19.271,19.082,19.136,80924,0
2013-06-10,19.113,19.196,19.005,19.005,172832,0
2013-06-11,19.021,19.021,18.518,18.64,196658,0
2013-06-12,18.647,18.93,18.221,18.579,153848,0
2013-06-13,18.465,18.99,18.214,18.915,226685,0
2013-06-14,18.906,19.012,18.831,19.012,81163,0
2013-06-17,19.012,19.073,18.93,19.058,74728,0
2013-06-18,18.9,19.073,18.9,19.058,106920,0
2013-06-19,18.997,19.051,18.915,18.936,73547,0
2013-06-20,18.808,18.9,18.616,18.694,85687,0
2013-06-21,18.799,18.799,18.474,18.474,109038,0
2013-06-24,18.465,18.465,17.819,17.977,91021,0
2013-06-25,18.106,18.228,17.84,17.863,67067,0
2013-06-26,17.985,18.434,17.941,18.062,168653,0
2013-06-27,18.214,18.366,18.183,18.199,210345,0
2013-06-28,18.627,19.056,18.549,18.767,84958,0
2013-07-01,18.351,18.654,18.351,18.434,35221,0
2013-07-02,18.633,18.64,18.426,18.542,54659,0
2013-07-03,18.542,18.542,18.42,18.503,30745,0
2013-07-05,18.465,18.465,18.123,18.145,23593,0
2013-07-08,18.199,18.251,17.908,17.977,48121,0
2013-07-09,18.123,18.145,17.901,18.007,61479,0
2013-07-10,18.327,18.351,18.106,18.237,142861,0
2013-07-11,18.335,18.534,18.199,18.389,119636,0
2013-07-12,18.366,18.42,18.085,18.259,83625,0
2013-07-15,18.267,18.389,18.106,18.161,60292,0
2013-07-16,18.191,18.351,18.145,18.207,98566,0
2013-07-17,18.351,18.525,18.274,18.373,179880,0
2013-07-18,18.465,18.534,18.412,18.434,46583,0
2013-07-19,18.503,18.662,18.38,18.662,43370,0
2013-07-22,18.685,18.784,18.511,18.685,54895,0
2013-07-23,18.754,18.906,18.662,18.906,42520,0
2013-07-24,18.731,18.915,18.616,18.616,32028,0
2013-07-25,18.845,18.937,18.705,18.744,65265,0
2013-07-26,18.821,18.937,18.596,18.705,31040,0
2013-07-29,18.782,18.861,18.308,18.314,58573,0
2013-07-30,18.41,18.525,17.847,17.934,87262,0
2013-07-31,17.847,17.926,17.512,17.918,82480,0
2013-08-01,17.817,18.229,17.73,17.754,80484,0
2013-08-02,17.893,18.082,17.832,17.948,67504,0
2013-08-05,18.033,18.112,17.964,18.027,64898,0
2013-08-06,18.033,18.121,17.81,18.058,212660,0
2013-08-07,18.05,18.112,17.888,18.019,64506,0
2013-08-08,18.067,18.082,17.754,17.793,67809,0
2013-08-09,17.652,17.832,17.575,17.832,44042,0
2013-08-12,17.888,18.103,17.888,18.027,86343,0
2013-08-13,18.033,18.033,17.66,17.747,51128,0
2013-08-14,17.637,17.832,16.881,16.999,168437,0
2013-08-15,16.756,17.303,16.607,17.303,83684,0
2013-08-16,17.253,17.396,16.912,16.935,78378,0
2013-08-19,16.982,17.068,16.399,16.912,56578,0
2013-08-20,16.763,17.42,16.678,17.184,143831,0
2013-08-21,16.912,17.545,16.843,17.074,129707,0
2013-08-22,17.192,17.489,17.013,17.262,43777,0
2013-08-23,17.271,17.475,17.17,17.42,144947,0
2013-08-26,17.521,17.88,17.433,17.527,43329,0
2013-08-27,17.497,17.978,17.497,17.926,81059,0
2013-08-28,17.888,17.956,17.817,17.88,95074,0
2013-08-29,17.847,17.948,17.73,17.901,50071,0
2013-08-30,17.871,17.998,17.81,17.81,30206,0
2013-09-03,17.738,17.88,17.738,17.793,55637,0
2013-09-04,17.73,17.888,17.583,17.621,82338,0
2013-09-05,17.597,17.769,17.052,17.052,80870,0
2013-09-06,17.145,17.317,16.796,16.796,77481,0
2013-09-09,16.872,17.068,16.827,16.872,60592,0
2013-09-10,16.881,17.03,16.827,16.851,73135,0
2013-09-11,16.872,16.982,16.834,16.881,88329,0
2013-09-12,16.92,16.928,16.6,16.616,66078,0
2013-09-13,16.633,16.717,16.562,16.717,66408,0
2013-09-16,16.818,16.951,16.537,16.553,52446,0
2013-09-17,16.562,16.741,16.553,16.678,62471,0
2013-09-18,16.741,17.03,16.678,17.03,74505,0
2013-09-19,17.092,17.138,16.975,16.99,47671,0
2013-09-20,16.92,17.13,16.858,17.13,70197,0
2013-09-23,17.108,17.138,16.968,17.074,395726,0
2013-09-24,17.074,17.108,16.756,16.763,59896,0
2013-09-25,16.834,16.881,16.78,16.802,78959,0
2013-09-26,16.796,16.898,16.796,16.827,45422,0
2013-09-27,16.858,16.943,16.562,16.748,48621,0
2013-09-30,16.717,16.827,16.499,16.616,56501,0
2013-10-01,16.562,16.756,16.529,16.647,139694,0
2013-10-02,16.678,16.756,16.663,16.717,52370,0
2013-10-03,16.796,16.796,16.579,16.756,57828,0
2013-10-04,16.834,16.889,16.802,16.851,72463,0
2013-10-07,16.843,16.851,16.663,16.756,405087,0
2013-10-08,16.748,16.789,16.562,16.639,111663,0
2013-10-09,16.663,16.717,16.571,16.616,73097,0
2013-10-10,16.678,16.756,16.616,16.693,53405,0
2013-10-11,16.639,16.726,16.579,16.663,102049,0
2013-10-14,16.616,16.67,16.616,16.616,55641,0
2013-10-15,16.678,16.678,16.529,16.529,70774,0
2013-10-16,16.6,16.763,16.6,16.756,341961,0
2013-10-17,16.663,16.889,16.663,16.872,656736,0
2013-10-18,16.881,17.451,16.864,17.451,149331,0
2013-10-21,17.31,17.317,16.99,17.145,59384,0
2013-10-22,17.224,17.475,17.192,17.457,64689,0
2013-10-23,17.358,17.888,17.341,17.365,95333,0
2013-10-24,17.396,17.489,16.999,17.084,105617,0
2013-10-25,17.099,17.099,16.973,17.073,53957,0
2013-10-28,17.011,17.108,16.988,16.996,52036,0
2013-10-29,17.058,17.091,17.018,17.083,41866,0
2013-10-30,17.108,17.201,17.067,17.067,51871,0
2013-10-31,17.099,17.218,17.018,17.058,67399,0
2013-11-01,17.05,17.108,16.94,17.044,33418,0
2013-11-04,17.099,17.114,16.868,16.893,60499,0
2013-11-05,16.876,16.893,16.765,16.765,71483,0
2013-11-06,16.702,16.846,16.702,16.83,71653,0
2013-11-07,16.804,16.931,16.757,16.797,46171,0
2013-11-08,16.71,16.797,16.568,16.757,45810,0
2013-11-11,16.757,16.884,16.727,16.773,35233,0
2013-11-12,16.782,16.821,16.67,16.718,54404,0
2013-11-13,16.75,16.75,16.542,16.606,60228,0
2013-11-14,16.599,16.718,16.559,16.577,71784,0
2013-11-15,16.655,16.797,16.624,16.765,71348,0
2013-11-18,16.846,17.011,16.804,16.854,78818,0
2013-11-19,16.782,16.909,16.773,16.884,70677,0
2013-11-20,16.83,16.965,16.733,16.75,37246,0
2013-11-21,16.727,16.924,16.647,16.773,73935,0
2013-11-22,16.792,16.916,16.59,16.727,145661,0
2013-11-25,16.694,16.757,16.67,16.718,54456,0
2013-11-26,16.733,16.773,16.688,16.718,52511,0
2013-11-27,16.678,16.743,16.663,16.688,50048,0
2013-11-29,16.655,16.702,16.639,16.702,36408,0
2013-12-02,16.694,16.694,16.505,16.505,59959,0
2013-12-03,16.535,16.632,16.496,16.535,87485,0
2013-12-04,16.487,16.514,16.163,16.266,76670,0
2013-12-05,16.179,16.322,16.061,16.195,74509,0
2013-12-06,16.251,16.33,16.147,16.251,84598,0
2013-12-09,16.409,16.409,16.155,16.179,59562,0
2013-12-10,16.289,16.322,15.988,16.14,106006,0
2013-12-11,16.076,16.274,16.013,16.187,108080,0
2013-12-12,16.187,16.314,16.124,16.281,164843,0
2013-12-13,16.289,16.688,16.289,16.688,111832,0
2013-12-16,16.599,16.75,16.568,16.727,381971,0
2013-12-17,16.688,16.812,16.542,16.804,129594,0
2013-12-18,16.733,17.099,16.458,17.044,169408,0
2013-12-19,16.955,17.138,16.804,16.949,145685,0
2013-12-20,16.996,17.028,16.416,16.584,181116,0
2013-12-23,16.632,16.838,16.487,16.52,105769,0
2013-12-24,16.505,16.551,16.33,16.378,28062,0
2013-12-26,16.386,16.584,16.378,16.471,80166,0
2013-12-27,16.505,16.59,16.33,16.386,70312,0
2013-12-30,16.386,16.551,16.369,16.535,127285,0
2013-12-31,16.424,16.52,16.36,16.465,115732,0
2014-01-02,16.424,16.846,16.424,16.821,53913,0
2014-01-03,16.812,17.368,16.812,17.368,65857,0
2014-01-06,17.338,17.678,17.255,17.559,148377,0
2014-01-07,17.526,17.63,17.416,17.597,62995,0
2014-01-08,17.559,17.575,17.401,17.496,45157,0
2014-01-09,17.551,17.868,17.439,17.868,67623,0
2014-01-10,17.868,18.074,17.868,17.931,38191,0
2014-01-13,17.996,18.153,17.915,18.104,51514,0
2014-01-14,18.097,18.13,17.954,18.13,49266,0
2014-01-15,18.082,18.153,18.032,18.058,39000,0
2014-01-16,18.058,18.224,18.058,18.153,51169,0
2014-01-17,18.193,18.296,18.097,18.113,83293,0
2014-01-21,18.161,18.296,18.145,18.161,47999,0
2014-01-22,18.224,18.272,18.161,18.193,60518,0
2014-01-23,18.201,18.201,18.067,18.113,45931,0
2014-01-24,18.097,18.13,17.986,18.09,44843,0
2014-01-27,18.103,18.161,17.945,18.007,33679,0
2014-01-28,17.945,18.266,17.945,18.21,40295,0
2014-01-29,18.322,18.346,18.097,18.313,67311,0
2014-01-30,18.33,18.37,18.225,18.233,36550,0
2014-01-31,18.355,18.442,18.194,18.322,27775,0
2014-02-03,18.442,18.523,18.251,18.364,24897,0
2014-02-04,18.29,18.322,17.951,18.016,43840,0
2014-02-05,17.967,18.242,17.79,17.951,54696,0
2014-02-06,17.951,18.007,17.863,17.871,10660,0
2014-02-07,17.888,17.951,17.888,17.888,13355,0
2014-02-10,17.937,18.025,17.902,18,25251,0
2014-02-11,18.039,18.103,17.951,17.959,49666,0
2014-02-12,17.967,18.031,17.937,17.976,21421,0
2014-02-13,17.983,18.13,17.983,18.066,31977,0
2014-02-14,18.039,18.161,18.016,18.056,27654,0
2014-02-18,18.081,18.313,18.081,18.281,24401,0
2014-02-19,18.273,18.452,18.153,18.273,38556,0
2014-02-20,18.281,18.355,18.137,18.242,30223,0
2014-02-21,18.216,18.434,18.185,18.33,22037,0
2014-02-24,18.281,18.394,18.281,18.298,21795,0
2014-02-25,18.37,18.37,18.145,18.21,22652,0
2014-02-26,18.313,18.387,18.161,18.161,28196,0
2014-02-27,18.21,18.281,18.177,18.266,22397,0
2014-02-28,18.281,18.313,18.145,18.145,37254,0
2014-03-03,18.306,18.306,18.016,18.089,41475,0
2014-03-04,18.153,18.298,18.153,18.242,42038,0
2014-03-05,18.313,18.37,18.089,18.121,58996,0
2014-03-06,18.137,18.21,18.025,18.025,46670,0
2014-03-07,18.081,18.097,17.919,17.937,20834,0
2014-03-10,17.983,18.066,17.967,18.016,11301,0
2014-03-11,18.072,18.194,18.072,18.089,25532,0
2014-03-12,18.153,18.434,18.153,18.387,63131,0
2014-03-13,18.403,18.588,18.403,18.547,30420,0
2014-03-14,18.613,18.733,18.523,18.652,46512,0
2014-03-17,18.652,18.87,18.555,18.741,78096,0
2014-03-18,18.877,18.877,18.652,18.733,38582,0
2014-03-19,18.669,18.708,18.58,18.644,42600,0
2014-03-20,18.644,18.799,18.613,18.773,16072,0
2014-03-21,18.806,19.079,18.58,19.079,35371,0
2014-03-24,19.015,19.103,18.789,19.047,59854,0
2014-03-25,19.005,19.005,18.708,18.894,47774,0
2014-03-26,18.83,18.959,18.708,18.741,44307,0
2014-03-27,18.765,18.773,18.532,18.765,36387,0
2014-03-28,18.773,18.773,18.669,18.694,29397,0
2014-03-31,18.75,18.814,18.733,18.773,37464,0
2014-04-01,18.814,18.886,18.806,18.854,30290,0
2014-04-02,18.854,18.92,18.837,18.854,40952,0
2014-04-03,18.877,19.071,18.87,18.92,50190,0
2014-04-04,18.886,18.976,18.886,18.935,39937,0
2014-04-07,18.959,19.015,18.935,19.005,29750,0
2014-04-08,18.967,19.015,18.941,18.941,12589,0
2014-04-09,18.998,19.103,18.967,19.103,33477,0
2014-04-10,19.127,19.186,19.089,19.094,13000,0
2014-04-11,19.143,19.143,19.063,19.063,30465,0
2014-04-14,19.16,19.256,19.071,19.094,33527,0
2014-04-15,19.251,19.442,19.113,19.314,55014,0
2014-04-16,19.417,19.417,19.193,19.354,164340,0
2014-04-17,19.193,19.337,18.877,18.95,174121,0
2014-04-21,19.04,19.207,19.04,19.207,58041,0
2014-04-22,19.178,19.216,19.071,19.186,78315,0
2014-04-23,19.207,19.251,19.103,19.199,28748,0
2014-04-24,19.289,19.298,19.242,19.263,21411,0
2014-04-25,19.362,19.418,19.28,19.354,22346,0
2014-04-28,19.411,19.576,19.387,19.444,45573,0
2014-04-29,19.51,19.763,19.51,19.649,78231,0
2014-04-30,19.714,19.803,19.615,19.722,86555,0
2014-05-01,19.731,19.788,19.567,19.763,18238,0
2014-05-02,19.78,19.796,19.737,19.788,9571,0
2014-05-05,19.722,20.188,19.722,20.034,67651,0
2014-05-06,20.098,20.122,19.991,20.034,50424,0
2014-05-07,20.025,20.048,19.917,20.016,42478,0
2014-05-08,19.952,19.991,19.86,19.961,25342,0
2014-05-09,19.845,19.852,19.722,19.838,23398,0
2014-05-12,19.968,19.968,19.657,19.722,44837,0
2014-05-13,19.772,19.82,19.665,19.707,38227,0
2014-05-14,19.714,19.737,19.527,19.606,68033,0
2014-05-15,19.707,19.707,19.592,19.615,38028,0
2014-05-16,19.641,19.649,19.599,19.641,45801,0
2014-05-19,19.641,19.649,19.54,19.633,39342,0
2014-05-20,19.633,19.641,19.606,19.641,38661,0
2014-05-21,19.615,19.615,19.557,19.576,15642,0
2014-05-22,19.599,19.606,19.55,19.592,22298,0
2014-05-23,19.592,19.592,19.51,19.584,20260,0
2014-05-27,19.592,19.615,19.557,19.557,18406,0
2014-05-28,19.606,19.623,19.576,19.606,23820,0
2014-05-29,19.599,19.599,19.534,19.599,30012,0
2014-05-30,19.592,19.615,19.576,19.599,23128,0
2014-06-02,19.584,19.633,19.584,19.599,23308,0
2014-06-03,19.599,19.599,19.427,19.427,26663,0
2014-06-04,19.492,19.492,18.913,19.091,68366,0
2014-06-05,19.091,19.345,19.019,19.314,46029,0
2014-06-06,19.461,19.576,19.314,19.354,17583,0
2014-06-09,19.411,19.615,19.288,19.557,37588,0
2014-06-10,19.606,19.606,19.453,19.54,65011,0
2014-06-11,19.519,19.68,19.492,19.68,54928,0
2014-06-12,19.737,19.803,19.672,19.78,27535,0
2014-06-13,19.737,19.911,19.737,19.796,39397,0
2014-06-16,19.886,19.968,19.745,19.78,39312,0
2014-06-17,19.886,19.952,19.665,19.926,29395,0
2014-06-18,19.975,20.214,19.895,20.206,34707,0
2014-06-19,20.141,20.254,20.091,20.221,24530,0
2014-06-20,20.154,20.154,19.968,20.106,21470,0
2014-06-23,20.23,20.23,19.895,20.122,31201,0
2014-06-24,20.164,20.164,20.075,20.098,20435,0
2014-06-25,20.106,20.106,19.926,20.048,27524,0
2014-06-26,20.106,20.154,20.034,20.034,22399,0
2014-06-27,20.149,20.149,20.048,20.075,42738,0
2014-06-30,20.149,20.23,19.952,20.075,28868,0
2014-07-01,20.098,20.149,20.048,20.122,120973,0
2014-07-02,20.122,20.154,19.961,19.961,25905,0
2014-07-03,19.975,20.048,19.737,20.04,19644,0
2014-07-07,19.935,20.083,19.895,20.04,25829,0
2014-07-08,20.083,20.214,20.057,20.067,41754,0
2014-07-09,20.098,20.106,19.975,20.04,26509,0
2014-07-10,20.025,20.188,20.025,20.057,22517,0
2014-07-11,20.057,20.172,20.048,20.048,36831,0
2014-07-14,20.075,20.114,20.025,20.067,26385,0
2014-07-15,20.083,20.083,20.04,20.048,16237,0
2014-07-16,20.091,20.154,20.025,20.048,35092,0
2014-07-17,20.106,20.114,19.911,19.975,25380,0
2014-07-18,20.048,20.091,20.001,20.075,33175,0
2014-07-21,20.149,20.179,20.091,20.091,28415,0
2014-07-22,20.083,20.098,20.034,20.057,21754,0
2014-07-23,20.106,20.172,19.961,20.122,50344,0
2014-07-24,20.172,20.221,20.04,20.083,18940,0
2014-07-25,20.172,20.215,20.105,20.172,18293,0
2014-07-28,20.221,20.281,20.172,20.264,20447,0
2014-07-29,20.149,20.454,20.015,20.149,53518,0
2014-07-30,20.18,20.198,20.032,20.055,25560,0
2014-07-31,19.981,20.015,19.633,19.708,50782,0
2014-08-01,19.716,20.172,19.533,19.642,29134,0
2014-08-04,19.716,19.891,19.539,19.633,21069,0
2014-08-05,19.623,19.791,19.533,19.673,37584,0
2014-08-06,19.539,19.824,19.539,19.748,20306,0
2014-08-07,19.849,20.172,19.798,20.164,25749,0
2014-08-08,20.082,20.097,20.008,20.038,12008,0
2014-08-11,20.032,20.141,19.891,20.023,14960,0
2014-08-12,20.008,20.149,19.94,20.141,13617,0
2014-08-13,20.105,20.264,20.075,20.215,30660,0
2014-08-14,20.289,20.504,20.105,20.462,35226,0
2014-08-15,20.482,20.496,20.255,20.298,17876,0
2014-08-18,20.429,20.504,20.189,20.482,19407,0
2014-08-19,20.49,20.504,20.454,20.49,18586,0
2014-08-20,20.472,20.482,20.388,20.454,15433,0
2014-08-21,20.482,20.482,20.198,20.221,33143,0
2014-08-22,20.273,20.273,20.113,20.189,13948,0
2014-08-25,20.231,20.298,20.198,20.264,12695,0
2014-08-26,20.306,20.396,20.289,20.372,18889,0
2014-08-27,20.396,20.437,20.238,20.424,21678,0
2014-08-28,20.462,20.462,20.322,20.357,17847,0
2014-08-29,20.357,20.372,20.221,20.221,19650,0
2014-09-02,20.322,20.322,19.931,20.198,17318,0
2014-09-03,20.189,20.207,20.032,20.198,18894,0
2014-09-04,20.065,20.132,19.94,19.965,21022,0
2014-09-05,19.948,20.038,19.908,19.965,23433,0
2014-09-08,19.981,20.015,19.681,19.94,38095,0
2014-09-09,19.948,20.09,19.872,19.973,31451,0
2014-09-10,19.899,20.221,19.815,20.113,26547,0
2014-09-11,20.008,20.113,19.865,19.981,12931,0
2014-09-12,19.988,19.988,19.748,19.94,33128,0
2014-09-15,19.915,20.281,19.915,20.032,10818,0
2014-09-16,19.94,20.198,19.94,20.055,23039,0
2014-09-17,20.09,20.09,20.008,20.046,9584,0
2014-09-18,20.075,20.289,20.075,20.149,34017,0
2014-09-19,20.141,20.149,20.082,20.122,7804,0
2014-09-22,20.082,20.082,19.849,19.922,18134,0
2014-09-23,19.981,20.141,19.922,20.122,22251,0
2014-09-24,20.122,20.122,19.998,20.046,10131,0
2014-09-25,20.082,20.105,20.038,20.09,13598,0
2014-09-26,20.015,20.164,20.015,20.132,27228,0
2014-09-29,20.075,20.231,20.075,20.18,16690,0
2014-09-30,20.221,20.348,20.221,20.255,24783,0
2014-10-01,20.273,20.273,20.154,20.189,13298,0
2014-10-02,20.149,20.231,20.149,20.198,37278,0
2014-10-03,20.172,20.215,20.065,20.113,56923,0
2014-10-06,20.172,20.18,20.154,20.172,9192,0
2014-10-07,20.189,20.289,20.141,20.255,37729,0
2014-10-08,20.289,20.504,20.189,20.504,43065,0
2014-10-09,20.415,20.512,20.338,20.437,9657,0
2014-10-10,20.429,20.482,20.18,20.424,10856,0
2014-10-13,20.405,20.563,20.396,20.472,13178,0
2014-10-14,20.563,20.761,20.454,20.682,33799,0
2014-10-15,20.645,20.653,20.364,20.587,51363,0
2014-10-16,20.496,20.615,20.388,20.472,43319,0
2014-10-17,20.605,20.605,20.273,20.273,50220,0
2014-10-20,20.348,20.388,20.273,20.372,26711,0
2014-10-21,20.388,20.563,20.379,20.539,19646,0
2014-10-22,20.548,20.57,20.388,20.496,23631,0
2014-10-23,20.57,20.605,20.372,20.454,63529,0
2014-10-24,20.52,20.615,20.429,20.557,613210,0
2014-10-27,20.645,20.756,20.495,20.495,18027,0
2014-10-28,20.615,20.654,20.452,20.479,22628,0
2014-10-29,20.547,20.547,20.428,20.452,13578,0
2014-10-30,20.502,20.664,20.106,20.452,777453,0
2014-10-31,20.664,20.664,20.537,20.537,35450,0
2014-11-03,20.556,20.586,20.411,20.586,28890,0
2014-11-04,20.586,20.615,20.527,20.615,20176,0
2014-11-05,20.569,20.595,20.469,20.569,17718,0
2014-11-06,20.595,20.654,20.586,20.586,21392,0
2014-11-07,20.636,20.722,20.595,20.69,18402,0
2014-11-10,20.623,20.703,20.623,20.696,11115,0
2014-11-11,20.722,20.756,20.703,20.741,44585,0
2014-11-12,20.756,20.763,20.741,20.756,17581,0
2014-11-13,20.763,20.8,20.713,20.771,30725,0
2014-11-14,20.713,20.781,20.703,20.749,168781,0
2014-11-17,20.749,20.771,20.732,20.756,18340,0
2014-11-18,20.741,20.771,20.722,20.749,22845,0
2014-11-19,20.763,20.79,20.713,20.756,34730,0
2014-11-20,20.763,20.933,20.763,20.781,71784,0
2014-11-21,20.925,20.925,20.823,20.908,266615,0
2014-11-24,20.958,20.958,20.839,20.925,23643,0
2014-11-25,20.967,20.967,20.849,20.908,22524,0
2014-11-26,20.94,21.162,20.823,20.95,68445,0
2014-11-28,21.094,21.152,20.908,21.076,6270,0
2014-12-01,20.958,21.059,20.763,20.858,30584,0
2014-12-02,20.839,20.849,20.831,20.849,2063,0
2014-12-03,20.95,20.958,20.756,20.79,10962,0
2014-12-04,20.808,20.917,20.654,20.683,31949,0
2014-12-05,20.732,20.917,20.722,20.79,50517,0
2014-12-08,20.8,20.808,20.713,20.808,27245,0
2014-12-09,20.763,20.815,20.703,20.808,13731,0
2014-12-10,20.673,20.808,20.527,20.771,29214,0
2014-12-11,20.79,20.891,20.741,20.8,65784,0
2014-12-12,20.749,20.867,20.732,20.823,11932,0
2014-12-15,20.908,20.908,20.749,20.858,17223,0
2014-12-16,20.815,20.867,20.79,20.808,9161,0
2014-12-17,20.849,20.858,20.756,20.8,11613,0
2014-12-18,20.858,20.874,20.8,20.808,9512,0
2014-12-19,20.891,21.05,20.858,21.026,20869,0
2014-12-22,21.001,21.008,20.831,20.917,22009,0
2014-12-23,21.017,21.017,20.696,20.815,42189,0
2014-12-24,20.756,20.849,20.664,20.664,6039,0
2014-12-26,20.808,20.849,20.664,20.849,52036,0
2014-12-29,20.839,21.008,20.839,20.967,38526,0
2014-12-30,20.985,21.118,20.958,21.094,26643,0
2014-12-31,21.067,21.162,21.001,21.001,18324,0
2015-01-02,21.162,21.389,21.127,21.211,19231,0
2015-01-05,21.144,21.254,21.144,21.194,82019,0
2015-01-06,21.178,21.421,21.178,21.398,13662,0
2015-01-07,21.381,21.702,21.271,21.44,22920,0
2015-01-08,21.421,21.658,21.313,21.547,24522,0
2015-01-09,21.44,21.592,21.288,21.372,32335,0
2015-01-12,21.339,21.592,21.339,21.389,29750,0
2015-01-13,21.406,21.532,21.372,21.449,28589,0
2015-01-14,21.48,21.624,21.466,21.576,35955,0
2015-01-15,21.576,21.718,21.566,21.624,26191,0
2015-01-16,21.624,21.929,21.624,21.878,50292,0
2015-01-20,21.902,22.138,21.76,22.064,68460,0
2015-01-21,22.047,22.138,21.878,21.969,26072,0
2015-01-22,22.047,22.047,21.801,21.878,20342,0
2015-01-23,21.937,22.064,21.844,21.996,20946,0
2015-01-26,21.969,22.08,21.887,22.02,25871,0
2015-01-27,22.096,22.216,21.832,21.899,37239,0
2015-01-28,21.959,21.967,21.781,21.883,47495,0
2015-01-29,21.797,21.959,21.797,21.959,9779,0
2015-01-30,21.764,21.977,21.764,21.814,24338,0
2015-02-02,21.883,21.959,21.814,21.927,7367,0
2015-02-03,21.967,22.019,21.927,21.952,16825,0
2015-02-04,21.927,21.934,21.773,21.865,19144,0
2015-02-05,21.814,21.908,21.737,21.865,19955,0
2015-02-06,21.899,21.899,21.508,21.626,29342,0
2015-02-09,21.516,21.548,21.48,21.516,25574,0
2015-02-10,21.516,21.548,21.411,21.48,10197,0
2015-02-11,21.471,21.773,21.471,21.721,26286,0
2015-02-12,21.781,21.875,21.729,21.858,14106,0
2015-02-13,21.858,21.858,21.789,21.84,59994,0
2015-02-17,21.789,21.995,21.745,21.824,139976,0
2015-02-18,21.806,21.806,21.471,21.601,23855,0
2015-02-19,21.669,21.669,21.396,21.585,17272,0
2015-02-20,21.593,21.832,21.557,21.745,13832,0
2015-02-23,21.773,21.773,21.533,21.695,13193,0
2015-02-24,21.737,21.781,21.557,21.764,45387,0
2015-02-25,21.806,21.934,21.737,21.875,22083,0
2015-02-26,21.721,21.883,21.645,21.661,24159,0
2015-02-27,21.714,21.927,21.676,21.695,11542,0
2015-03-02,21.824,21.899,21.721,21.84,18351,0
2015-03-03,21.883,21.959,21.789,21.959,28521,0
2015-03-04,21.899,22.027,21.797,21.893,23144,0
2015-03-05,21.987,21.987,21.721,21.824,13911,0
2015-03-06,21.654,21.789,21.387,21.585,41148,0
2015-03-09,21.601,21.669,21.42,21.471,24315,0
2015-03-10,21.525,21.729,21.516,21.704,36003,0
2015-03-11,21.704,21.899,21.636,21.729,24082,0
2015-03-12,21.686,21.858,21.533,21.645,16950,0
2015-03-13,21.669,21.669,21.456,21.567,6079,0
2015-03-16,21.617,21.636,21.456,21.465,11339,0
2015-03-17,21.533,21.601,21.411,21.508,20106,0
2015-03-18,21.498,21.773,21.439,21.636,21742,0
2015-03-19,21.636,21.645,21.508,21.585,23261,0
2015-03-20,21.593,21.721,21.567,21.686,37523,0
2015-03-23,21.721,21.893,21.704,21.764,14261,0
2015-03-24,21.814,21.814,21.729,21.814,20574,0
2015-03-25,21.773,21.832,21.704,21.832,20688,0
2015-03-26,21.858,21.944,21.806,21.908,8065,0
2015-03-27,21.952,21.967,21.737,21.781,20923,0
2015-03-30,21.908,21.952,21.824,21.934,11922,0
2015-03-31,21.944,21.977,21.849,21.849,15897,0
2015-04-01,21.832,21.944,21.832,21.883,15313,0
2015-04-02,21.883,21.952,21.789,21.934,9820,0
2015-04-06,21.977,21.977,21.773,21.899,14728,0
2015-04-07,21.927,21.959,21.899,21.944,6448,0
2015-04-08,21.987,22.013,21.934,21.952,24196,0
2015-04-09,21.987,22.013,21.927,21.987,14617,0
2015-04-10,22.019,22.199,21.934,22.115,27470,0
2015-04-13,21.875,22.046,21.875,21.987,12040,0
2015-04-14,21.995,22.056,21.995,22.056,4792,0
2015-04-15,22.072,22.328,21.865,22.132,33104,0
2015-04-16,22.253,22.336,22.027,22.08,15520,0
2015-04-17,22.046,22.149,21.849,21.849,67214,0
2015-04-20,22.165,22.243,21.927,22.096,35143,0
2015-04-21,22.224,22.253,22.208,22.224,16056,0
2015-04-22,22.303,22.303,21.952,22.036,15110,0
2015-04-23,22.124,22.268,22.087,22.192,17184,0
2015-04-24,22.234,22.328,22.155,22.285,25250,0
2015-04-27,22.387,22.457,22.154,22.19,40101,0
2015-04-28,22.241,22.241,22.007,22.085,13138,0
2015-04-29,22.041,22.266,21.981,22.206,6338,0
2015-04-30,22.19,22.198,21.807,21.807,12445,0
2015-05-01,22.085,22.171,21.971,21.971,11409,0
2015-05-04,21.921,22.129,21.867,22.051,23163,0
2015-05-05,22.016,22.145,21.877,22.031,23855,0
2015-05-06,22.085,22.085,21.383,21.408,42055,0
2015-05-07,21.47,21.781,21.408,21.729,47642,0
2015-05-08,21.815,22.101,21.815,21.998,16940,0
2015-05-11,21.981,21.981,21.444,21.606,35265,0
2015-05-12,21.634,21.961,21.531,21.606,17725,0
2015-05-13,21.815,21.961,21.615,21.937,29845,0
2015-05-14,21.955,22.007,21.79,21.961,21435,0
2015-05-15,22.022,22.266,21.634,22.145,17877,0
2015-05-18,22.085,22.214,22.016,22.154,16172,0
2015-05-19,22.129,22.266,21.946,22.031,21202,0
2015-05-20,22.041,22.111,21.833,21.841,11753,0
2015-05-21,21.911,22.022,21.867,21.937,13944,0
2015-05-22,21.894,21.981,21.841,21.867,18898,0
2015-05-26,21.851,22.016,21.841,21.901,9600,0
2015-05-27,21.955,21.981,21.851,21.921,10601,0
2015-05-28,21.946,22.129,21.901,22.016,21178,0
2015-05-29,22.085,22.397,21.971,22.327,147851,0
2015-06-01,22.336,22.414,22.319,22.38,13591,0
2015-06-02,22.311,22.38,22.241,22.362,30020,0
2015-06-03,22.284,22.362,22.206,22.311,14636,0
2015-06-04,22.344,22.362,22.284,22.344,18553,0
2015-06-05,22.241,22.344,22.101,22.319,26966,0
2015-06-08,22.344,22.38,22.311,22.336,12791,0
2015-06-09,22.302,22.311,22.129,22.171,41640,0
2015-06-10,22.137,22.137,21.955,21.998,25265,0
2015-06-11,22.101,22.101,20.428,21.998,14656,0
2015-06-12,22.129,22.129,21.929,21.929,3804,0
2015-06-15,21.885,22.06,21.885,21.991,15327,0
2015-06-16,22.041,22.111,22.022,22.022,10831,0
2015-06-17,22.031,22.137,22.007,22.022,14173,0
2015-06-18,22.145,22.19,21.955,21.961,27196,0
2015-06-19,21.961,22.022,21.946,21.961,12675,0
2015-06-22,21.981,22.111,21.764,21.764,10488,0
2015-06-23,21.815,21.851,21.659,21.773,10877,0
2015-06-24,21.911,22.121,21.825,21.825,2304,0
2015-06-25,21.86,22.031,21.652,21.877,13944,0
2015-06-26,21.781,21.86,21.652,21.755,10718,0
2015-06-29,21.675,21.72,21.599,21.599,7375,0
2015-06-30,21.668,21.745,21.444,21.494,44256,0
2015-07-01,21.564,21.841,21.415,21.704,27196,0
2015-07-02,21.79,21.946,21.745,21.798,5991,0
2015-07-06,21.781,21.894,21.781,21.894,8182,0
2015-07-07,21.877,21.929,21.815,21.894,14980,0
2015-07-08,21.781,22.077,21.773,21.955,9913,0
2015-07-09,21.929,22.06,21.773,21.961,16134,0
2015-07-10,21.921,22.154,21.921,22.051,5071,0
2015-07-13,22.129,22.162,22.077,22.121,6569,0
2015-07-14,21.998,22.145,21.998,22.145,5769,0
2015-07-15,22.171,22.336,21.921,22.223,9389,0
2015-07-16,22.258,22.57,22.111,22.44,16825,0
2015-07-17,22.448,22.448,22.092,22.344,18094,0
2015-07-20,22.467,22.467,22.292,22.432,5417,0
2015-07-21,22.387,22.432,22.284,22.432,6109,0
2015-07-22,22.448,22.467,22.258,22.397,11640,0
2015-07-23,22.372,22.38,22.162,22.292,11753,0
2015-07-24,22.241,22.397,22.181,22.397,9219,0
2015-07-27,22.448,22.58,22.308,22.457,14427,0
2015-07-28,22.528,22.564,22.343,22.555,9086,0
2015-07-29,22.555,22.608,22.431,22.494,11701,0
2015-07-30,22.528,22.625,22.501,22.501,10338,0
2015-07-31,22.537,22.616,22.537,22.616,8405,0
2015-08-03,22.467,22.598,22.448,22.467,6657,0
2015-08-04,22.44,22.608,22.44,22.546,9314,0
2015-08-05,22.448,22.484,22.386,22.467,4431,0
2015-08-06,22.44,22.44,22.379,22.431,3670,0
2015-08-07,22.44,22.475,22.176,22.37,13630,0
2015-08-10,22.431,22.643,22.431,22.58,8861,0
2015-08-11,22.546,22.643,22.537,22.625,12508,0
2015-08-12,22.475,22.686,22.475,22.659,6363,0
2015-08-13,22.669,22.678,22.528,22.659,9428,0
2015-08-14,22.608,22.678,22.589,22.669,6363,0
2015-08-17,22.678,22.678,22.457,22.484,16359,0
2015-08-18,22.405,22.448,22.318,22.37,10338,0
2015-08-19,22.334,22.396,22.318,22.386,13630,0
2015-08-20,22.37,22.423,22.37,22.423,36576,0
2015-08-21,22.318,22.431,22.202,22.386,9997,0
2015-08-24,22.202,22.202,21.71,21.762,42595,0
2015-08-25,22.124,22.343,21.789,22.061,27375,0
2015-08-26,22.396,22.396,22.115,22.352,125407,0
2015-08-27,22.256,22.431,22.034,22.36,21127,0
2015-08-28,22.36,22.564,22.273,22.405,11246,0
2015-08-31,22.448,22.598,22.281,22.598,159142,0
2015-09-01,22.405,22.58,22.36,22.494,19652,0
2015-09-02,22.572,22.572,22.457,22.546,4316,0
2015-09-03,22.572,22.572,22.405,22.44,9997,0
2015-09-04,22.467,22.475,22.228,22.467,3522,0
2015-09-08,22.318,22.598,22.281,22.598,72472,0
2015-09-09,22.546,22.555,22.405,22.518,15675,0
2015-09-10,22.405,22.457,22.247,22.308,17887,0
2015-09-11,22.291,22.325,22.264,22.318,7156,0
2015-09-14,22.318,22.318,22.115,22.299,4431,0
2015-09-15,22.211,22.273,22.124,22.228,12724,0
2015-09-16,22.228,22.264,22.115,22.237,13630,0
2015-09-17,22.211,22.37,22.211,22.228,27196,0
2015-09-18,22.228,22.44,22.202,22.228,365653,0
2015-09-21,22.273,22.273,22.202,22.237,5340,0
2015-09-22,22.256,22.334,22.132,22.299,10677,0
2015-09-23,22.256,22.308,22.105,22.299,133927,0
2015-09-24,22.299,22.343,22.237,22.291,110895,0
2015-09-25,22.291,22.334,22.256,22.256,14769,0
2015-09-28,22.237,22.291,22.07,22.07,62256,0
2015-09-29,22.105,22.211,22.105,22.186,51003,0
2015-09-30,22.22,22.247,22.186,22.186,18175,0
2015-10-01,22.22,22.237,22.14,22.15,15220,0
2015-10-02,22.186,22.186,22.034,22.15,197763,0
2015-10-05,22.157,22.598,22.157,22.494,18366,0
2015-10-06,22.608,22.608,22.228,22.273,22718,0
2015-10-07,22.318,22.36,22.22,22.228,211054,0
2015-10-08,22.308,22.308,22.211,22.291,21242,0
2015-10-09,22.334,22.334,22.194,22.247,41575,0
2015-10-12,22.273,22.308,22.273,22.308,6854,0
2015-10-13,22.325,22.334,22.211,22.237,303745,0
2015-10-14,22.308,22.308,22.202,22.202,63952,0
2015-10-15,22.228,22.299,22.211,22.228,131765,0
2015-10-16,22.228,22.334,22.228,22.334,31012,0
2015-10-19,22.36,22.36,22.22,22.228,34533,0
2015-10-20,22.22,22.247,22.211,22.22,19063,0
2015-10-21,22.247,22.264,22.22,22.22,56000,0
2015-10-22,22.256,22.264,22.22,22.228,178226,0
2015-10-23,22.228,22.247,22.22,22.228,55092,0
2015-10-26,22.256,22.273,22.22,22.273,69632,0
2015-10-27,22.397,22.513,22.36,22.469,35820,0
2015-10-28,22.469,22.567,22.459,22.548,37613,0
2015-10-29,22.513,22.593,22.432,22.583,43542,0
2015-10-30,22.513,22.817,22.513,22.638,640724,0
2015-11-02,22.54,22.638,22.54,22.602,21121,0
2015-11-03,22.576,22.63,22.531,22.583,38842,0
2015-11-04,22.558,22.638,22.54,22.593,140774,0
2015-11-05,22.54,22.638,22.54,22.567,23059,0
2015-11-06,22.558,22.576,22.513,22.576,35931,0
2015-11-09,22.424,22.567,22.424,22.567,21338,0
2015-11-10,22.486,22.62,22.486,22.593,57759,0
2015-11-11,22.593,22.638,22.496,22.558,20147,0
2015-11-12,22.576,22.576,22.548,22.576,21715,0
2015-11-13,22.576,22.602,22.521,22.602,23730,0
2015-11-16,22.63,22.638,22.548,22.611,37947,0
2015-11-17,22.645,22.709,22.521,22.655,62795,0
2015-11-18,22.726,22.726,22.548,22.576,28657,0
2015-11-19,22.674,22.764,22.513,22.764,51938,0
2015-11-20,22.764,22.764,22.548,22.567,45447,0
2015-11-23,22.664,22.664,22.513,22.593,36603,0
2015-11-24,22.655,22.817,22.567,22.817,31341,0
2015-11-25,22.817,22.817,22.754,22.817,14663,0
2015-11-27,22.86,23.004,22.826,22.97,16455,0
2015-11-30,22.985,22.985,22.88,22.914,31454,0
2015-12-01,23.023,23.04,22.994,23.04,19192,0
2015-12-02,23.032,23.138,22.994,23.12,51844,0
2015-12-03,23.12,23.12,23.023,23.048,12495,0
2015-12-04,23.048,23.095,22.985,23.048,15111,0
2015-12-07,23.048,23.076,22.977,22.994,11977,0
2015-12-08,23.04,23.048,23.004,23.048,22889,0
2015-12-09,23.128,23.229,23.014,23.102,20373,0
2015-12-10,23.22,23.22,23.023,23.032,15000,0
2015-12-11,23.102,23.102,22.836,22.906,6940,0
2015-12-14,22.97,22.977,22.334,22.334,32494,0
2015-12-15,22.843,22.86,22.352,22.379,22052,0
2015-12-16,22.567,22.726,22.424,22.664,27537,0
2015-12-17,22.932,23.014,22.664,22.78,23508,0
2015-12-18,23.023,23.023,22.37,22.736,29663,0
2015-12-21,23.004,23.023,22.788,22.977,27648,0
2015-12-22,23.157,23.157,22.602,22.692,42395,0
2015-12-23,22.745,22.773,22.664,22.709,18246,0
2015-12-24,22.745,22.751,22.691,22.717,8922,0
2015-12-28,22.736,22.826,22.664,22.702,24598,0
2015-12-29,22.754,22.826,22.709,22.826,21825,0
2015-12-30,22.86,22.994,22.86,22.985,18456,0
2015-12-31,23.032,23.254,22.985,23.048,7636,0
2016-01-04,22.985,23.165,22.95,23.138,53951,0
2016-01-05,23.191,23.254,23.191,23.254,20143,0
2016-01-06,23.229,23.254,23.048,23.245,17620,0
2016-01-07,23.148,23.21,23.014,23.138,91115,0
2016-01-08,23.229,23.719,23.182,23.36,99849,0
2016-01-11,23.354,23.36,23.22,23.36,38640,0
2016-01-12,23.36,23.36,22.96,23.36,46508,0
2016-01-13,23.416,23.416,23.22,23.307,43357,0
2016-01-14,23.344,23.36,23.236,23.344,35571,0
2016-01-15,23.138,23.36,23.138,23.36,17438,0
2016-01-19,23.495,23.495,23.36,23.488,33469,0
2016-01-20,23.468,23.478,23.139,23.229,30991,0
2016-01-21,23.229,23.388,22.602,23.334,32521,0
2016-01-22,23.388,23.674,23.182,23.603,24007,0
2016-01-25,23.647,23.753,23.451,23.46,25122,0
2016-01-26,23.62,23.853,23.173,23.504,20968,0
2016-01-27,23.603,23.603,23.485,23.557,20537,0
2016-01-28,23.603,23.603,23.517,23.603,82842,0
2016-01-29,23.756,23.756,23.476,23.522,24875,0
2016-02-01,23.603,23.603,23.486,23.603,26307,0
2016-02-02,23.603,23.603,23.557,23.603,29314,0
2016-02-03,23.603,23.603,23.557,23.593,12828,0
2016-02-04,23.603,23.603,23.53,23.557,23625,0
2016-02-05,23.594,23.603,23.466,23.466,34644,0
2016-02-08,23.539,23.549,22.834,23.096,29467,0
2016-02-09,23.231,23.231,22.841,22.995,16556,0
2016-02-10,23.449,23.449,23.173,23.186,10437,0
2016-02-11,23.259,23.259,22.317,22.698,53214,0
2016-02-12,22.905,23.104,22.74,23.104,26028,0
2016-02-16,23.096,23.667,23.096,23.594,14265,0
2016-02-17,23.675,23.794,23.45,23.756,27502,0
2016-02-18,23.93,23.93,23.552,23.875,24825,0
2016-02-19,23.819,24.146,23.812,24.146,32866,0
2016-02-22,23.803,24.183,23.621,23.911,43063,0
2016-02-23,23.875,24.12,23.648,23.902,46183,0
2016-02-24,23.803,23.839,23.603,23.829,16817,0
2016-02-25,23.892,24.091,23.739,24.074,22152,0
2016-02-26,24.129,24.164,23.765,24.038,23842,0
2016-02-29,24.091,24.091,23.757,23.803,63506,0
2016-03-01,23.947,24.12,23.812,24.12,43838,0
2016-03-02,24.12,24.12,23.803,23.829,15815,0
2016-03-03,23.93,23.97,23.648,23.675,21746,0
2016-03-04,23.775,23.975,23.658,23.702,18967,0
2016-03-07,23.839,23.867,23.43,23.531,20550,0
2016-03-08,23.539,23.575,23.287,23.494,22866,0
2016-03-09,23.512,23.512,23.259,23.34,20904,0
2016-03-10,23.376,23.403,23.287,23.403,18090,0
2016-03-11,23.36,23.585,23.36,23.512,20160,0
2016-03-14,23.585,23.585,23.303,23.367,15610,0
2016-03-15,23.403,23.503,23.303,23.34,19109,0
2016-03-16,23.439,23.439,23.386,23.423,7608,0
2016-03-17,23.522,23.784,23.4,23.675,10055,0
2016-03-18,23.794,23.892,23.512,23.756,17075,0
2016-03-21,23.819,23.892,23.739,23.875,12814,0
2016-03-22,23.794,24.101,23.794,23.984,12080,0
2016-03-23,23.829,24.12,23.829,24.074,9005,0
2016-03-24,24.074,24.183,24.074,24.183,10713,0
2016-03-28,24.183,24.472,24.074,24.373,35539,0
2016-03-29,24.291,24.46,23.93,24.056,29335,0
2016-03-30,24.237,24.563,23.985,24.242,15447,0
2016-03-31,24.464,24.464,24.038,24.038,18117,0
2016-04-01,24.218,24.223,23.675,23.794,22309,0
2016-04-04,24.056,24.056,23.621,23.739,17763,0
2016-04-05,23.965,23.965,23.557,23.748,25011,0
2016-04-06,23.911,24.019,23.693,23.766,20408,0
2016-04-07,23.756,23.784,23.693,23.756,45598,0
2016-04-08,23.92,24.209,23.784,23.829,11434,0
2016-04-11,24.066,24.12,23.861,24.038,23456,0
2016-04-12,24.082,24.183,24.047,24.139,21784,0
2016-04-13,24.256,24.282,23.794,24.174,100090,0
2016-04-14,24.237,24.282,23.902,24.183,17749,0
2016-04-15,24.237,24.273,23.984,24.047,81312,0
2016-04-18,24.091,24.273,23.829,23.92,129461,0
2016-04-19,24.019,24.209,23.933,24.074,27605,0
2016-04-20,24.074,24.074,24.001,24.066,28195,0
2016-04-21,24.074,24.074,23.967,24.01,24090,0
2016-04-22,24.066,24.074,23.882,23.92,31638,0
2016-04-25,24.056,24.074,23.976,24.074,8349,0
2016-04-26,24.074,24.074,23.988,24.028,24313,0
2016-04-27,24.156,24.579,24.046,24.532,27225,0
2016-04-28,24.414,24.552,24.414,24.478,27739,0
2016-04-29,24.524,24.57,24.289,24.505,33957,0
2016-05-02,24.56,24.762,24.46,24.708,30242,0
2016-05-03,24.68,24.735,24.444,24.735,12973,0
2016-05-04,24.717,24.762,24.313,24.689,21157,0
2016-05-05,24.698,24.744,24.552,24.634,11774,0
2016-05-06,24.68,24.946,24.589,24.836,33338,0
2016-05-09,24.919,24.919,24.57,24.57,22972,0
2016-05-10,24.762,24.762,24.56,24.643,18220,0
2016-05-11,24.735,24.735,24.625,24.717,12156,0
2016-05-12,24.762,24.79,24.432,24.643,18586,0
2016-05-13,24.708,24.772,24.606,24.606,16755,0
2016-05-16,24.68,24.735,24.625,24.625,19085,0
2016-05-17,24.726,24.735,24.643,24.735,15394,0
2016-05-18,24.808,24.808,24.589,24.708,21086,0
2016-05-19,24.754,24.754,24.441,24.579,22835,0
2016-05-20,24.589,24.634,24.46,24.524,14428,0
2016-05-23,24.67,24.67,24.303,24.542,25735,0
2016-05-24,24.661,24.717,24.34,24.542,33214,0
2016-05-25,24.487,24.689,24.276,24.349,49745,0
2016-05-26,24.422,24.524,24.34,24.432,11110,0
2016-05-27,24.505,24.606,24.276,24.322,21696,0
2016-05-31,24.349,24.606,24.349,24.524,22794,0
2016-06-01,24.589,24.68,24.414,24.67,32059,0
2016-06-02,24.552,24.698,24.496,24.68,14354,0
2016-06-03,24.772,24.772,24.597,24.744,32966,0
2016-06-06,24.643,24.79,24.481,24.781,13113,0
2016-06-07,24.762,24.772,24.579,24.625,13118,0
2016-06-08,24.57,24.717,24.487,24.689,39587,0
2016-06-09,24.68,24.689,24.478,24.689,14913,0
2016-06-10,24.625,24.689,24.524,24.597,11181,0
2016-06-13,24.625,24.735,24.625,24.726,11844,0
2016-06-14,24.735,24.735,24.606,24.698,15201,0
2016-06-15,24.717,24.717,24.414,24.616,8661,0
2016-06-16,24.57,24.698,24.57,24.57,5546,0
2016-06-17,24.68,24.717,24.468,24.717,11801,0
2016-06-20,24.717,24.744,24.643,24.717,35735,0
2016-06-21,24.735,24.735,24.58,24.708,8410,0
2016-06-22,24.717,24.772,24.643,24.67,8908,0
2016-06-23,24.744,24.772,24.67,24.717,23664,0
2016-06-24,24.395,24.79,24.358,24.661,23446,0
2016-06-27,24.735,24.777,24.505,24.707,13641,0
2016-06-28,24.717,24.735,24.554,24.717,26468,0
2016-06-29,24.781,24.808,24.643,24.67,24921,0
2016-06-30,24.735,24.808,24.655,24.717,43210,0
2016-07-01,24.717,24.744,24.574,24.597,17565,0
2016-07-05,24.625,24.708,24.57,24.625,19485,0
2016-07-06,24.689,24.698,24.579,24.589,10248,0
2016-07-07,24.597,24.735,24.597,24.653,12818,0
2016-07-08,24.735,24.819,24.698,24.708,17751,0
2016-07-11,24.772,24.855,24.68,24.744,12893,0
2016-07-12,24.79,24.9,24.634,24.689,30864,0
2016-07-13,24.634,24.762,24.566,24.625,20365,0
2016-07-14,24.698,24.698,24.653,24.67,14767,0
2016-07-15,24.625,24.946,24.625,24.91,65860,0
2016-07-18,24.799,24.946,24.64,24.754,24184,0
2016-07-19,24.772,24.808,24.762,24.799,24784,0
2016-07-20,24.762,24.873,24.762,24.818,20978,0
2016-07-21,24.9,24.992,24.762,24.992,14609,0
2016-07-22,24.946,25.168,24.882,25.066,16690,0
2016-07-25,25.121,25.259,25.002,25.204,19550,0
2016-07-26,25.249,25.498,25.241,25.489,38454,0
2016-07-27,25.469,25.776,24.855,24.985,69560,0
2016-07-28,24.929,25.042,24.92,25.003,26471,0
2016-07-29,24.966,25.012,24.9,24.929,34757,0
2016-08-01,24.957,25.114,24.957,24.994,20692,0
2016-08-02,24.966,25.04,24.72,24.938,24718,0
2016-08-03,24.892,25.114,24.78,24.835,29424,0
2016-08-04,24.9,24.922,24.695,24.725,37111,0
2016-08-05,24.695,24.817,24.63,24.79,20153,0
2016-08-08,24.807,25.087,24.761,25.031,65065,0
2016-08-09,24.985,25.105,24.967,25.084,41306,0
2016-08-10,25.143,25.17,24.836,24.957,42066,0
2016-08-11,24.994,25.001,24.882,24.9,29850,0
2016-08-12,24.966,24.966,24.845,24.957,32262,0
2016-08-15,24.938,24.938,24.799,24.9,6551,0
2016-08-16,24.966,24.994,24.826,24.9,15467,0
2016-08-17,24.947,25.085,24.864,25.003,22337,0
2016-08-18,25.049,25.049,24.947,25.04,12675,0
2016-08-19,25.04,25.04,24.752,24.798,11496,0
2016-08-22,24.761,24.845,24.761,24.835,11565,0
2016-08-23,25.04,25.04,24.947,24.947,8076,0
2016-08-24,24.957,24.957,24.798,24.91,8413,0
2016-08-25,24.938,24.985,24.846,24.929,9792,0
2016-08-26,24.994,25.003,24.771,24.994,7703,0
2016-08-29,25.049,25.049,24.873,25.04,7302,0
2016-08-30,25.04,25.114,24.892,24.947,14652,0
2016-08-31,25.049,25.049,24.892,24.938,21685,0
2016-09-01,24.929,25.003,24.733,24.892,9204,0
2016-09-02,25.003,25.049,24.985,25.04,10070,0
2016-09-06,24.944,25.022,24.835,24.9,12943,0
2016-09-07,24.929,24.929,24.826,24.864,6501,0
2016-09-08,24.817,24.845,24.585,24.66,58831,0
2016-09-09,24.695,24.695,24.277,24.389,79066,0
2016-09-12,24.435,24.482,24.24,24.472,10789,0
2016-09-13,24.52,24.52,24.305,24.435,10803,0
2016-09-14,24.472,24.49,24.259,24.285,24827,0
2016-09-15,24.389,24.482,24.305,24.407,10611,0
2016-09-16,24.425,24.425,24.25,24.25,14320,0
2016-09-19,24.268,24.324,24.268,24.268,7582,0
2016-09-20,24.268,24.398,24.268,24.389,9357,0
2016-09-21,24.389,24.855,24.389,24.733,23199,0
2016-09-22,24.91,25.134,24.78,25.04,25386,0
2016-09-23,24.957,25.04,24.733,25.04,6547,0
2016-09-26,24.9,24.994,24.785,24.929,12243,0
2016-09-27,24.929,24.994,24.798,24.873,12890,0
2016-09-28,24.929,24.994,24.79,24.817,13494,0
2016-09-29,24.873,24.985,24.695,24.752,12662,0
2016-09-30,24.78,24.91,24.49,24.529,25675,0
2016-10-03,24.575,24.66,24.5,24.5,10705,0
2016-10-04,24.537,24.65,24.529,24.537,7107,0
2016-10-05,24.537,24.668,24.537,24.63,6927,0
2016-10-06,24.612,24.77,24.594,24.742,8464,0
2016-10-07,24.79,24.855,24.705,24.845,4805,0
2016-10-10,24.9,24.938,24.594,24.742,17233,0
2016-10-11,24.668,24.742,24.279,24.464,17995,0
2016-10-12,24.351,24.547,24.268,24.305,23466,0
2016-10-13,24.268,24.398,24.165,24.305,13697,0
2016-10-14,24.38,24.49,24.244,24.49,10074,0
2016-10-17,24.445,24.594,24.44,24.594,8262,0
2016-10-18,24.585,25.049,24.5,25.003,27989,0
2016-10-19,24.92,25.078,24.92,24.92,17933,0
2016-10-20,24.92,24.957,24.435,24.947,5741,0
2016-10-21,24.938,25.124,24.845,25.124,33411,0
2016-10-24,25.114,25.367,25.097,25.302,18840,0
2016-10-25,25.152,25.235,25.013,25.189,23165,0
2016-10-26,25.113,25.274,24.971,25.217,12304,0
2016-10-27,25.226,25.236,24.876,25.16,12302,0
2016-10-28,25.094,25.113,24.678,24.783,18025,0
2016-10-31,24.688,24.82,24.594,24.602,22419,0
2016-11-01,24.621,24.763,24.272,24.414,10330,0
2016-11-02,24.197,24.475,24.113,24.281,10751,0
2016-11-03,24.235,24.281,23.848,23.848,21148,0
2016-11-04,23.961,24.131,23.928,24.055,11372,0
2016-11-07,24.169,24.225,23.933,24.075,15254,0
2016-11-08,24.149,24.263,24.027,24.093,16282,0
2016-11-09,24.027,24.074,23.8,24.008,42215,0
2016-11-10,24.122,24.122,23.451,23.859,32354,0
2016-11-11,23.612,23.725,23.035,23.394,41607,0
2016-11-14,23.319,23.319,22.668,22.856,58733,0
2016-11-15,22.942,23.697,22.942,23.414,18883,0
2016-11-16,23.602,24.065,23.556,23.829,116987,0
2016-11-17,23.668,24,23.319,23.328,132817,0
2016-11-18,23.233,23.48,22.978,23.216,76312,0
2016-11-21,23.272,23.555,22.912,23.13,61360,0
2016-11-22,23.309,23.762,23.186,23.456,34348,0
2016-11-23,23.233,23.781,23.15,23.763,25295,0
2016-11-25,23.536,23.697,23.46,23.47,5489,0
2016-11-28,23.612,23.706,23.366,23.546,16753,0
2016-11-29,23.593,23.802,23.272,23.574,20679,0
2016-11-30,23.414,23.565,22.951,23.498,28820,0
2016-12-01,23.292,23.441,22.912,23.262,25078,0
2016-12-02,23.282,23.282,22.974,23.111,16191,0
2016-12-05,23.027,23.366,23.027,23.306,13497,0
2016-12-06,23.177,23.839,23.177,23.791,53615,0
2016-12-07,23.697,23.895,23.636,23.857,15164,0
2016-12-08,23.687,23.782,23.433,23.678,18370,0
2016-12-09,23.574,23.574,23.206,23.216,12079,0
2016-12-12,23.13,23.536,23.13,23.536,40217,0
2016-12-13,23.366,23.507,23.319,23.507,33881,0
2016-12-14,23.394,23.687,23.167,23.186,53183,0
2016-12-15,23.177,23.414,22.912,23.15,31590,0
2016-12-16,23.15,23.417,23.15,23.173,18453,0
2016-12-19,23.15,23.604,23.142,23.233,11545,0
2016-12-20,23.243,23.526,23.243,23.348,9267,0
2016-12-21,23.348,23.517,23.348,23.394,12097,0
2016-12-22,23.546,23.602,23.366,23.366,10176,0
2016-12-23,23.328,23.404,23.13,23.14,10599,0
2016-12-27,23.13,23.753,23.13,23.649,85699,0
2016-12-28,23.668,23.734,23.526,23.64,30123,0
2016-12-29,23.583,23.651,23.555,23.555,30474,0
2016-12-30,23.507,23.706,23.498,23.602,11377,0
2017-01-03,23.536,23.791,23.366,23.715,24787,0
2017-01-04,23.697,24.027,23.697,24.017,21755,0
2017-01-05,23.942,24.027,23.612,23.885,14650,0
2017-01-06,23.772,23.914,23.706,23.744,12070,0
2017-01-09,23.725,24.093,23.67,23.867,14940,0
2017-01-10,23.839,23.933,23.8,23.933,6117,0
2017-01-11,23.857,24.311,23.803,24.263,14265,0
2017-01-12,24.122,24.378,24.074,24.159,11377,0
2017-01-13,24.093,24.239,23.955,24.065,4860,0
2017-01-17,24.083,24.453,23.867,23.867,12379,0
2017-01-18,23.885,23.885,23.631,23.697,14181,0
2017-01-19,23.753,23.753,23.432,23.526,49573,0
2017-01-20,23.451,23.678,23.243,23.243,77319,0
2017-01-23,23.441,23.989,23.404,23.715,29364,0
2017-01-24,23.697,23.961,23.697,23.961,20580,0
2017-01-25,23.873,23.903,23.702,23.787,16582,0
2017-01-26,23.769,24.141,23.769,23.921,25594,0
2017-01-27,23.96,24.41,23.96,24.094,10727,0
2017-01-30,24.055,24.094,24.007,24.007,16561,0
2017-01-31,24.007,24.213,24.007,24.017,15076,0
2017-02-01,23.96,24.141,23.95,24.007,56676,0
2017-02-02,23.96,24.122,23.96,24.091,5667,0
2017-02-03,24.055,24.372,24.037,24.094,14131,0
2017-02-06,24.266,24.295,24.093,24.199,9971,0
2017-02-07,24.151,24.456,24.079,24.41,5789,0
2017-02-08,24.266,24.697,24.163,24.601,19804,0
2017-02-09,24.467,24.583,24.098,24.132,18624,0
2017-02-10,24.141,24.429,24.132,24.429,37998,0
2017-02-13,24.248,24.39,24.237,24.248,5821,0
2017-02-14,24.285,24.372,24.176,24.372,9034,0
2017-02-15,24.266,24.573,24.017,24.573,11164,0
2017-02-16,24.333,24.573,24.324,24.516,11924,0
2017-02-17,24.439,24.553,24.324,24.333,9675,0
2017-02-21,24.333,24.573,24.092,24.122,7769,0
2017-02-22,24.141,24.248,24.017,24.017,11343,0
2017-02-23,24.132,24.316,24.055,24.242,8976,0
2017-02-24,24.228,24.297,24.209,24.228,8873,0
2017-02-27,24.19,24.343,24.19,24.343,8902,0
2017-02-28,24.19,24.506,24.19,24.506,9798,0
2017-03-01,24.343,24.343,24.151,24.276,11957,0
2017-03-02,24.199,24.295,24.161,24.285,7958,0
2017-03-03,24.181,24.449,24.181,24.419,13137,0
2017-03-06,24.391,24.449,24.276,24.333,7074,0
2017-03-07,24.276,24.343,24.19,24.291,5897,0
2017-03-08,24.046,24.3,24.036,24.266,184362,0
2017-03-09,24.151,24.218,24.094,24.209,12785,0
2017-03-10,24.122,24.266,24.122,24.256,3235,0
2017-03-13,24.171,24.238,24.094,24.19,5554,0
2017-03-14,24.074,24.19,24.027,24.19,8282,0
2017-03-15,24.132,24.412,24.094,24.41,9576,0
2017-03-16,24.343,24.66,24.343,24.563,9707,0
2017-03-17,24.496,24.669,24.4,24.62,9672,0
2017-03-20,24.486,24.617,24.439,24.477,5435,0
2017-03-21,24.372,24.573,24.266,24.419,6066,0
2017-03-22,24.372,24.592,24.285,24.592,11482,0
2017-03-23,24.62,24.858,24.563,24.858,8217,0
2017-03-24,24.736,24.736,24.429,24.429,4998,0
2017-03-27,24.506,24.652,24.41,24.553,22846,0
2017-03-28,24.496,24.62,24.429,24.534,20488,0
2017-03-29,24.496,24.578,24.372,24.516,37513,0
2017-03-30,24.573,24.794,24.569,24.64,5421,0
2017-03-31,24.573,25.139,24.535,25.09,11427,0
2017-04-03,24.879,25.627,24.879,25.234,28324,0
2017-04-04,25.253,25.569,25.253,25.454,26388,0
2017-04-05,25.454,25.627,24.897,25.32,15523,0
2017-04-06,25.206,25.579,25.052,25.531,14854,0
2017-04-07,25.368,25.483,25.062,25.129,16075,0
2017-04-10,25.139,25.342,24.854,25.275,7163,0
2017-04-11,25.052,25.39,25.052,25.09,3828,0
2017-04-12,25.023,25.34,24.956,25.34,12968,0
2017-04-13,25.215,25.273,25.052,25.167,10457,0
2017-04-17,25.042,25.1,24.995,25.052,7226,0
2017-04-18,25.052,25.129,24.917,25.129,10522,0
2017-04-19,25.013,25.148,24.946,24.946,7449,0
2017-04-20,24.928,25.023,24.831,24.851,19824,0
2017-04-21,24.975,25.167,24.937,25.167,14012,0
2017-04-24,25.09,25.352,25.09,25.139,11504,0
2017-04-25,25.139,25.301,25.1,25.234,16070,0
2017-04-26,25.233,25.378,25.068,25.213,9741,0
2017-04-27,25.136,25.31,25.136,25.223,13940,0
2017-04-28,25.184,25.262,25.184,25.194,5281,0
2017-05-01,25.145,25.252,24.904,25.252,12977,0
2017-05-02,25.097,25.271,25.078,25.165,10147,0
2017-05-03,25.106,25.291,25.048,25.291,16409,0
2017-05-04,25.194,25.232,25.097,25.184,4859,0
2017-05-05,25.029,25.045,24.776,25.009,14592,0
2017-05-08,25.009,25.097,24.883,25.097,13550,0
2017-05-09,24.961,25.209,24.952,25.165,14753,0
2017-05-10,25.019,25.16,24.98,25.126,7858,0
2017-05-11,25.029,25.062,24.99,25.029,6082,0
2017-05-12,25.029,25.194,25.029,25.068,8425,0
2017-05-15,25.106,25.514,25.106,25.34,9786,0
2017-05-16,25.242,25.289,25.116,25.145,28846,0
2017-05-17,24.902,25.106,24.888,25.068,6480,0
2017-05-18,24.951,25.165,24.951,25.165,27942,0
2017-05-19,25.068,25.129,24.97,25,11634,0
2017-05-22,25.019,25.136,25.019,25.066,10728,0
2017-05-23,25.165,25.348,25.097,25.106,9603,0
2017-05-24,25.087,25.222,25.087,25.136,7133,0
2017-05-25,25.097,25.143,25.058,25.087,5028,0
2017-05-26,25.068,25.165,25.068,25.087,8160,0
2017-05-30,25.058,25.116,25.052,25.097,8398,0
2017-05-31,25.029,25.14,25.029,25.038,16332,0
2017-06-01,25.106,25.165,25.077,25.165,13817,0
2017-06-02,25.116,25.252,25.048,25.116,27117,0
2017-06-05,25.097,25.165,25.097,25.145,13651,0
2017-06-06,25.116,25.176,25.097,25.155,12332,0
2017-06-07,25.106,25.204,25.106,25.204,17080,0
2017-06-08,25.136,25.223,25.116,25.165,32964,0
2017-06-09,25.145,25.388,25.145,25.359,7395,0
2017-06-12,25.262,25.553,25.262,25.553,11043,0
2017-06-13,25.398,25.748,25.398,25.748,6649,0
2017-06-14,25.573,25.748,25.476,25.65,11444,0
2017-06-15,25.602,25.845,25.602,25.709,27347,0
2017-06-16,25.641,25.699,25.602,25.602,13507,0
2017-06-19,25.573,25.734,25.553,25.563,5875,0
2017-06-20,25.553,25.67,25.553,25.65,7186,0
2017-06-21,25.621,25.67,25.573,25.573,6242,0
2017-06-22,25.505,25.573,25.34,25.34,18195,0
2017-06-23,25.31,25.398,25.291,25.398,12325,0
2017-06-26,25.408,25.592,25.408,25.553,5905,0
2017-06-27,25.505,25.709,25.505,25.709,13032,0
2017-06-28,25.524,25.748,25.398,25.398,9031,0
2017-06-29,25.456,25.612,25.281,25.291,5291,0
2017-06-30,25.262,25.796,25.255,25.65,8881,0
2017-07-03,25.456,25.793,25.456,25.709,4354,0
2017-07-05,25.573,25.709,25.535,25.709,19739,0
2017-07-06,25.612,25.748,25.505,25.612,14854,0
2017-07-07,25.456,25.748,25.456,25.738,7473,0
2017-07-10,25.553,25.99,25.553,25.893,10110,0
2017-07-11,25.68,25.796,25.68,25.748,34168,0
2017-07-12,25.68,25.845,25.65,25.67,17035,0
2017-07-13,25.68,25.816,25.456,25.485,12236,0
2017-07-14,25.505,25.65,25.33,25.456,11508,0
2017-07-17,25.485,25.524,25.417,25.505,7072,0
2017-07-18,25.437,25.573,25.428,25.573,8105,0
2017-07-19,25.544,25.708,25.476,25.476,12251,0
2017-07-20,25.485,25.544,25.435,25.544,9902,0
2017-07-21,25.582,25.636,25.359,25.505,43769,0
2017-07-24,25.485,25.485,25.359,25.446,40993,0
2017-07-25,25.408,25.417,25.233,25.34,14498,0
2017-07-26,25.34,25.409,25.29,25.409,9711,0
2017-07-27,25.409,25.409,25.34,25.409,8037,0
2017-07-28,25.33,25.399,25.309,25.379,7570,0
2017-07-31,25.33,25.408,25.321,25.379,9303,0
2017-08-01,25.349,25.389,25.349,25.389,13333,0
2017-08-02,25.359,25.399,25.359,25.399,11221,0
2017-08-03,25.349,25.399,25.349,25.379,8190,0
2017-08-04,25.34,25.399,25.33,25.399,6050,0
2017-08-07,25.359,25.399,25.359,25.399,15640,0
2017-08-08,25.349,25.409,25.349,25.409,8165,0
2017-08-09,25.33,25.399,25.33,25.389,7992,0
2017-08-10,25.33,25.33,25.064,25.32,18110,0
2017-08-11,25.3,25.311,25.192,25.271,23968,0
2017-08-14,25.211,25.271,25.202,25.241,5519,0
2017-08-15,25.241,25.33,25.241,25.277,11124,0
2017-08-16,25.271,25.33,25.271,25.32,5123,0
2017-08-17,25.28,25.318,25.231,25.28,6214,0
2017-08-18,25.231,25.28,25.231,25.256,8068,0
2017-08-21,25.221,25.221,25.044,25.092,157803,0
2017-08-22,25.073,25.102,25.054,25.102,25937,0
2017-08-23,25.073,25.124,25.073,25.083,8141,0
2017-08-24,25.083,25.152,25.083,25.152,17104,0
2017-08-25,25.113,25.182,25.113,25.142,9936,0
2017-08-28,25.133,25.192,25.123,25.182,19750,0
2017-08-29,25.103,25.221,25.103,25.182,37749,0
2017-08-30,25.152,25.241,25.142,25.241,9947,0
2017-08-31,25.162,25.271,25.162,25.271,13187,0
2017-09-01,25.211,25.31,25.211,25.261,8157,0
2017-09-05,25.221,25.31,25.221,25.309,7295,0
2017-09-06,25.225,25.31,25.182,25.31,15707,0
2017-09-07,25.271,25.28,25.251,25.28,8406,0
2017-09-08,25.182,25.28,25.182,25.211,10663,0
2017-09-11,25.211,25.271,25.211,25.271,4400,0
2017-09-12,25.231,25.31,25.231,25.271,20046,0
2017-09-13,25.172,25.29,25.172,25.29,7487,0
2017-09-14,25.221,25.3,25.218,25.3,11753,0
2017-09-15,25.3,25.33,25.3,25.33,11491,0
2017-09-18,25.33,25.379,25.32,25.33,9516,0
2017-09-19,25.32,25.369,25.32,25.34,18188,0
2017-09-20,25.32,25.332,25.28,25.332,3318,0
2017-09-21,25.28,25.349,25.28,25.29,6182,0
2017-09-22,25.349,25.359,25.32,25.359,9534,0
2017-09-25,25.3,25.344,25.29,25.29,5038,0
2017-09-26,25.29,25.34,25.29,25.3,8906,0
2017-09-27,25.28,25.33,25.241,25.251,19569,0
2017-09-28,25.211,25.31,25.211,25.31,14097,0
2017-09-29,25.231,25.34,25.231,25.34,25019,0
2017-10-02,25.261,25.3,25.231,25.231,6125,0
2017-10-03,25.221,25.251,25.221,25.241,4780,0
2017-10-04,25.211,25.261,25.211,25.251,10956,0
2017-10-05,25.241,25.241,25.241,25.241,3529,0
2017-10-06,25.202,25.241,25.083,25.109,32172,0
2017-10-09,25.083,25.133,25.073,25.073,6972,0
2017-10-10,25.093,25.142,25.083,25.103,8299,0
2017-10-11,25.093,25.172,25.093,25.172,7109,0
2017-10-12,25.162,25.211,25.133,25.192,7355,0
2017-10-13,25.192,25.251,25.182,25.182,9003,0
2017-10-16,25.182,25.202,25.152,25.172,7759,0
2017-10-17,25.152,25.199,25.152,25.192,9575,0
2017-10-18,25.142,25.192,25.142,25.182,10282,0
2017-10-19,25.202,25.251,25.133,25.192,3337,0
2017-10-20,25.162,25.34,25.162,25.34,32697,0
2017-10-23,25.241,25.389,25.241,25.389,10189,0
2017-10-24,25.389,25.389,25.3,25.389,8765,0
2017-10-25,25.379,25.379,25.256,25.31,12514,0
2017-10-26,25.34,25.43,25.3033,25.43,20910,0
2017-10-27,25.34,25.43,25.34,25.43,8120,0
2017-10-30,25.37,25.45,25.36,25.45,13215,0
2017-10-31,25.39,25.49,25.34,25.49,15366,0
2017-11-01,25.34,25.45,25.32,25.4366,5752,0
2017-11-02,25.34,25.42,25.34,25.42,6971,0
2017-11-03,25.35,25.45,25.32,25.4,15948,0
2017-11-06,25.35,25.3978,25.35,25.35,19181,0
2017-11-07,25.32,25.35,25.31,25.32,20161,0
2017-11-08,25.31,25.36,25.3,25.31,14720,0
2017-11-09,25.3,25.38,25.3,25.31,21937,0
2017-11-10,25.28,25.32,25.26,25.29,14627,0
