Date,Open,High,Low,Close,Volume,OpenInt
2013-04-02,18.947,19.112,18.947,19.085,75065,0
2013-04-03,19.21,19.322,19.025,19.241,88998,0
2013-04-04,19.097,19.21,19.077,19.21,25820,0
2013-04-05,19.21,19.389,19.207,19.354,15252,0
2013-04-08,19.248,19.276,19.164,19.21,27623,0
2013-04-09,19.197,19.197,19.136,19.173,27222,0
2013-04-10,19.435,19.435,19.112,19.21,177686,0
2013-04-11,19.285,19.285,19.097,19.21,8481,0
2013-04-12,19.21,19.248,19.112,19.248,9688,0
2013-04-15,19.389,19.389,19.143,19.248,39867,0
2013-04-16,19.097,19.354,19.097,19.248,32511,0
2013-04-17,19.173,19.248,19.136,19.248,5707,0
2013-04-18,19.21,19.248,19.136,19.248,17731,0
2013-04-19,19.21,19.248,19.136,19.143,11673,0
2013-04-22,19.173,19.248,19.136,19.189,12427,0
2013-04-23,19.104,19.293,19.069,19.12,24157,0
2013-04-24,19.248,19.293,19.025,19.136,27028,0
2013-04-25,19.164,19.202,19.077,19.173,12308,0
2013-04-26,19.322,19.322,19.181,19.21,3111,0
2013-04-29,19.21,19.21,19.143,19.181,16883,0
2013-04-30,19.202,19.216,19.164,19.197,27788,0
2013-05-01,19.21,19.216,19.173,19.21,19267,0
2013-05-02,19.189,19.307,19.104,19.216,31377,0
2013-05-03,19.216,19.313,19.216,19.241,11481,0
2013-05-06,19.241,19.241,19.232,19.241,11646,0
2013-05-07,19.241,19.322,19.197,19.21,18899,0
2013-05-08,19.241,19.276,19.21,19.241,47148,0
2013-05-09,19.241,19.275,19.143,19.232,41172,0
2013-05-10,19.241,19.345,19.21,19.285,34569,0
2013-05-13,19.362,19.401,19.296,19.394,25371,0
2013-05-14,19.408,19.408,19.256,19.401,45047,0
2013-05-15,19.46,19.46,19.264,19.332,46991,0
2013-05-16,19.263,19.389,19.256,19.379,38778,0
2013-05-17,19.287,19.385,19.287,19.385,16428,0
2013-05-20,19.385,19.436,19.34,19.434,12592,0
2013-05-21,19.217,19.46,19.217,19.379,10006,0
2013-05-22,19.182,19.423,19.182,19.356,12789,0
2013-05-23,19.325,19.356,19.197,19.25,17533,0
2013-05-24,19.253,19.348,19.211,19.348,6044,0
2013-05-28,19.348,19.362,19.211,19.249,43366,0
2013-05-29,19.25,19.325,19.136,19.236,47043,0
2013-05-30,19.37,19.401,19.287,19.4,16742,0
2013-05-31,19.393,19.46,19.136,19.143,36278,0
2013-06-03,19.174,19.174,19.023,19.058,42143,0
2013-06-04,18.97,19.226,18.97,19.037,8445,0
2013-06-05,19.03,19.156,18.878,18.952,62236,0
2013-06-06,18.978,19.136,18.93,18.93,21674,0
2013-06-07,19.058,19.156,18.892,19.023,4486,0
2013-06-10,19.023,19.234,19.023,19.03,6973,0
2013-06-11,19.023,19.03,18.87,18.952,17889,0
2013-06-12,18.952,19.136,18.87,18.952,135980,0
2013-06-13,18.952,19.136,18.945,19.136,10306,0
2013-06-14,19.097,19.173,19.023,19.023,1714,0
2013-06-17,19.058,19.076,18.983,18.983,4772,0
2013-06-18,18.961,19.023,18.952,18.983,12536,0
2013-06-19,18.952,19.086,18.945,18.95,39533,0
2013-06-20,18.945,19.03,18.681,18.755,34093,0
2013-06-21,18.832,18.939,18.681,18.939,5279,0
2013-06-24,18.196,18.455,18.196,18.401,12997,0
2013-06-25,18.401,18.701,18.401,18.552,8074,0
2013-06-26,18.726,18.726,18.349,18.658,3370,0
2013-06-27,18.719,18.719,18.468,18.666,23264,0
2013-06-28,18.978,19.681,18.978,19.442,12926,0
2013-07-01,19.234,19.242,19.211,19.234,1320,0
2013-07-02,19.269,19.287,18.507,19.103,30916,0
2013-07-03,19.287,19.393,19.242,19.25,2902,0
2013-07-05,19.279,19.279,18.49,19.09,7898,0
2013-07-08,19.136,19.279,19.049,19.279,17629,0
2013-07-09,19.309,19.309,18.983,19.269,120047,0
2013-07-10,19.136,19.269,19.136,19.217,13689,0
2013-07-11,19.309,19.309,19.136,19.296,5012,0
2013-07-12,19.256,19.287,19.136,19.287,8182,0
2013-07-15,19.309,19.309,19.097,19.287,6333,0
2013-07-16,19.264,19.279,19.136,19.242,5728,0
2013-07-17,19.264,19.309,19.136,19.287,107175,0
2013-07-18,18.93,19.309,18.543,19.287,52404,0
2013-07-19,19.173,19.651,19.037,19.468,84969,0
2013-07-22,19.325,19.59,19.316,19.485,15600,0
2013-07-23,19.325,19.544,19.325,19.544,16052,0
2013-07-24,19.485,19.703,19.385,19.443,27333,0
2013-07-25,19.513,19.513,18.475,19.325,22700,0
2013-07-26,18.916,19.316,18.816,19.316,8977,0
2013-07-29,19.217,19.256,19.211,19.256,317214,0
2013-07-30,19.143,19.25,19.038,19.103,3630,0
2013-07-31,19.296,19.296,19.023,19.287,9326,0
2013-08-01,19.287,19.325,19.226,19.279,141362,0
2013-08-02,19.25,19.369,19.097,19.369,5422,0
2013-08-05,19.314,19.314,19.12,19.173,2919,0
2013-08-06,19.097,19.097,19.097,19.097,265,0
2013-08-07,19.287,19.287,19.102,19.103,592,0
2013-08-08,19.097,19.182,18.945,19.058,124603,0
2013-08-09,19.136,19.242,19.005,19.014,10919,0
2013-08-12,19.143,19.279,19.014,19.023,4372,0
2013-08-13,19.296,19.296,19.104,19.141,9348,0
2013-08-14,19.026,19.287,18.946,19.241,6468,0
2013-08-15,19.039,19.287,18.793,18.946,12296,0
2013-08-16,18.985,18.985,18.831,18.909,7381,0
2013-08-19,18.862,18.862,18.22,18.291,10108,0
2013-08-20,18.215,18.33,18.061,18.182,3877,0
2013-08-21,18.067,18.207,18.061,18.162,6909,0
2013-08-22,18.036,18.036,17.79,17.79,2104,0
2013-08-23,18.074,18.33,18.074,18.314,5486,0
2013-08-26,18.162,18.516,18.162,18.508,6383,0
2013-08-27,18.408,18.483,18.33,18.446,6075,0
2013-08-28,18.479,18.825,18.479,18.81,11770,0
2013-08-29,18.59,18.902,18.292,18.522,3710,0
2013-08-30,18.654,18.924,18.654,18.924,7217,0
2013-09-03,18.53,18.909,18.53,18.537,2494,0
2013-09-04,18.885,18.892,18.717,18.885,5748,0
2013-09-05,18.599,18.731,18.522,18.707,5349,0
2013-09-06,18.616,18.831,18.53,18.707,5583,0
2013-09-09,18.777,18.831,18.747,18.831,7148,0
2013-09-10,18.831,18.892,18.831,18.831,14853,0
2013-09-11,18.793,18.978,18.754,18.978,68679,0
2013-09-12,18.717,19.095,18.717,18.754,210854,0
2013-09-13,18.946,19.099,18.762,19.099,9020,0
2013-09-16,19.099,19.099,18.623,19.099,49582,0
2013-09-17,19.099,19.349,18.985,19.215,6943,0
2013-09-18,19.409,19.563,18.654,18.754,3665,0
2013-09-19,19.162,19.162,18.637,18.637,9368,0
2013-09-20,19.095,19.095,18.637,18.637,3369,0
2013-09-24,18.645,18.686,18.645,18.686,4663,0
2013-09-25,19.095,19.099,18.501,18.654,58696,0
2013-09-26,18.571,18.909,18.522,18.583,6995,0
2013-09-27,18.831,19.095,18.162,18.261,4923,0
2013-09-30,18.182,18.645,18.145,18.33,4792,0
2013-10-01,18.562,19.063,18.338,18.53,4146,0
2013-10-02,18.346,18.414,18.199,18.199,2979,0
2013-10-03,18.267,18.267,18.153,18.153,3239,0
2013-10-04,18.228,18.228,18.199,18.199,1038,0
2013-10-07,18.182,18.33,18.145,18.153,5572,0
2013-10-08,18.19,18.199,17.758,18.162,3628,0
2013-10-09,17.79,18.168,17.79,18.098,1815,0
2013-10-10,18.199,18.361,18.061,18.314,4406,0
2013-10-11,18.33,19.018,17.836,18.972,5052,0
2013-10-14,18.862,18.87,18.321,18.676,2200,0
2013-10-15,18.522,18.831,18.516,18.77,5572,0
2013-10-16,18.662,18.671,18.522,18.522,3109,0
2013-10-17,18.491,19.673,18.491,19.053,11104,0
2013-10-18,18.662,19.053,18.637,19.053,2851,0
2013-10-21,18.717,19.627,18.671,19.063,2200,0
2013-10-22,19.063,19.063,19.063,19.063,391,0
2013-10-23,18.946,18.985,18.909,18.985,3109,0
2013-10-24,19.694,19.694,19.053,19.053,906,0
2013-10-25,19.026,19.026,18.801,18.801,4663,0
2013-10-28,18.847,18.847,18.808,18.808,776,0
2013-10-29,18.808,18.815,18.808,18.808,2200,0
2013-10-30,18.793,18.815,18.717,18.815,2200,0
2013-10-31,18.815,19.357,18.809,19.325,1815,0
2013-11-01,19.287,19.287,19.279,19.287,1296,0
2013-11-05,18.724,18.762,18.724,18.762,2592,0
2013-11-06,18.762,18.931,18.762,18.9,145250,0
2013-11-07,18.9,18.931,18.892,18.9,78002,0
2013-11-08,18.724,18.724,18.373,18.462,9596,0
2013-11-11,19.279,19.279,18.501,18.637,2851,0
2013-11-12,18.645,19.21,18.63,18.909,7127,0
2013-11-13,19.062,19.36,18.355,18.671,2929,0
2013-11-14,18.598,18.686,18.598,18.686,3179,0
2013-11-15,18.921,19.142,18.921,19.142,764,0
2013-11-18,19.099,19.117,19.071,19.071,3179,0
2013-11-19,18.747,19.163,18.747,18.896,5216,0
2013-11-20,18.888,19.337,18.865,18.943,2544,0
2013-11-21,19.411,19.411,18.865,18.865,4068,0
2013-11-22,18.865,19.218,18.865,18.96,5344,0
2013-11-25,18.992,19.218,18.865,19.218,4855,0
2013-11-26,19.218,19.218,19.062,19.062,8523,0
2013-11-27,19.328,19.328,18.865,18.96,4708,0
2013-12-02,19.181,19.181,18.965,19.181,2163,0
2013-12-03,19.172,19.172,18.904,18.969,26587,0
2013-12-04,18.662,19.163,18.662,19.086,5216,0
2013-12-05,18.676,19.099,18.676,18.982,3179,0
2013-12-06,19.052,19.107,18.874,19.016,7358,0
2013-12-09,18.921,19.154,18.882,19.071,5599,0
2013-12-10,18.96,19.142,18.355,19.142,13707,0
2013-12-11,19.107,19.142,19.098,19.098,2223,0
2013-12-12,18.951,19.086,18.865,18.977,8777,0
2013-12-13,19.062,19.267,18.943,19.267,26971,0
2013-12-16,19.258,19.258,18.904,18.904,12592,0
2013-12-17,18.724,18.803,18.708,18.803,2037,0
2013-12-18,18.827,18.827,18.363,18.542,55720,0
2013-12-19,18.671,18.671,18.513,18.513,4129,0
2013-12-20,18.708,18.865,18.708,18.865,2693,0
2013-12-23,18.755,18.803,18.715,18.772,13643,0
2013-12-24,18.796,18.827,18.479,18.653,9434,0
2013-12-26,18.763,18.827,18.471,18.763,4198,0
2013-12-27,18.818,18.818,18.623,18.717,2291,0
2013-12-30,18.796,18.796,18.471,18.598,5473,0
2013-12-31,18.458,18.67,18.125,18.67,6485,0
2014-01-02,18.243,18.471,18.243,18.387,9613,0
2014-01-03,18.471,18.471,18.339,18.465,5916,0
2014-01-06,18.403,18.67,18.403,18.67,781,0
2014-01-07,18.471,18.471,18.354,18.355,16598,0
2014-01-08,18.119,18.395,18.119,18.283,16627,0
2014-01-09,18.395,18.403,18.236,18.315,12924,0
2014-01-10,18.315,18.671,18.315,18.377,6541,0
2014-01-13,18.315,19.174,18.315,18.348,11690,0
2014-01-14,18.479,19.064,18.338,18.433,11350,0
2014-01-15,18.363,19.211,18.363,18.56,5724,0
2014-01-16,18.63,18.788,18.56,18.772,15136,0
2014-01-17,18.471,19.032,18.471,18.589,18574,0
2014-01-21,18.747,19.073,18.747,18.904,3985,0
2014-01-22,18.888,19.126,18.676,19.117,2416,0
2014-01-23,19.142,19.142,18.842,18.85,1908,0
2014-01-24,18.982,18.997,18.842,18.997,8141,0
2014-01-27,18.992,19.016,18.865,19.016,892,0
2014-01-28,18.943,19.006,18.943,18.982,1781,0
2014-01-29,19.024,19.472,18.989,19.078,12308,0
2014-01-30,19.306,19.306,19.252,19.306,7634,0
2014-01-31,19.393,19.518,19.393,19.446,25061,0
2014-02-03,19.455,19.455,19.258,19.258,19686,0
2014-02-04,19.181,19.36,19.03,19.034,315680,0
2014-02-05,19.356,19.356,19.014,19.258,7108,0
2014-02-06,19.03,19.062,18.872,18.874,8025,0
2014-02-07,18.882,19.024,18.865,19.024,3120,0
2014-02-10,19.117,19.322,19.117,19.211,5222,0
2014-02-11,19.377,19.454,19.278,19.447,7054,0
2014-02-12,19.411,19.812,19.371,19.642,102602,0
2014-02-13,19.451,19.691,19.451,19.651,5761,0
2014-02-14,19.612,19.642,19.493,19.498,24611,0
2014-02-18,19.612,19.636,18.828,19.612,5260,0
2014-02-19,19.612,19.612,19.211,19.451,21794,0
2014-02-20,19.34,19.34,19.132,19.132,11228,0
2014-02-21,19.411,19.411,19.097,19.348,4688,0
2014-02-24,19.149,19.371,19.115,19.348,2144,0
2014-02-25,19.292,19.292,19.14,19.14,7106,0
2014-02-26,19.132,19.283,18.716,19.132,11364,0
2014-02-27,19.253,19.253,19.197,19.197,3653,0
2014-02-28,19.203,19.283,18.994,19.267,3137,0
2014-03-03,19.253,19.267,18.994,19.253,1606,0
2014-03-04,19.049,19.049,18.804,19.049,28788,0
2014-03-06,19.245,19.253,19.092,19.092,2235,0
2014-03-07,19.085,19.245,19.085,19.245,8772,0
2014-03-10,19.092,19.092,19.092,19.092,24284,0
2014-03-11,19.085,19.253,18.835,19.253,3831,0
2014-03-12,19.253,19.253,18.954,18.967,11426,0
2014-03-13,19.259,19.259,19.236,19.236,7683,0
2014-03-14,19.283,19.283,19.132,19.179,3207,0
2014-03-17,19.211,19.245,19.211,19.211,2798,0
2014-03-18,19.132,19.211,19.117,19.124,8914,0
2014-03-19,19.132,19.249,19.115,19.249,9651,0
2014-03-20,19.171,19.245,19.011,19.036,37659,0
2014-03-21,19.18,19.363,19.18,19.363,3011,0
2014-03-24,19.049,19.267,19.049,19.259,9976,0
2014-03-25,19.371,19.371,19.259,19.292,9188,0
2014-03-26,19.292,19.292,19.14,19.236,68585,0
2014-03-27,19.009,19.259,19.009,19.105,12992,0
2014-03-28,19.267,19.292,19.211,19.285,1428,0
2014-03-31,19.149,19.38,19.149,19.34,5669,0
2014-04-01,19.371,19.691,19.308,19.507,14290,0
2014-04-02,21.705,21.705,19.301,19.371,69878,0
2014-04-03,19.405,19.532,19.405,19.524,5411,0
2014-04-04,19.523,19.532,19.283,19.524,4779,0
2014-04-07,19.436,19.468,19.363,19.371,40211,0
2014-04-08,19.405,19.411,19.234,19.357,6665,0
2014-04-09,19.411,19.411,19.348,19.371,5875,0
2014-04-10,19.371,19.371,19.211,19.245,16094,0
2014-04-11,19.245,19.411,19.227,19.274,4823,0
2014-04-14,19.411,20.364,19.211,19.411,15772,0
2014-04-15,20.172,20.172,19.555,19.965,5708,0
2014-04-16,19.781,19.781,19.547,19.666,2968,0
2014-04-17,19.572,20.004,19.547,20.004,13161,0
2014-04-21,19.676,20.004,19.676,19.86,2191,0
2014-04-22,19.951,20.013,19.951,20.013,4675,0
2014-04-23,20.004,20.326,19.931,20.027,30347,0
2014-04-24,20.172,20.236,20.013,20.172,14481,0
2014-04-25,20.09,20.252,20.09,20.252,5212,0
2014-04-28,20.371,20.413,20.259,20.371,11520,0
2014-04-29,20.518,20.612,20.413,20.413,132440,0
2014-04-30,20.451,20.451,20.301,20.413,3559,0
2014-05-01,20.293,20.594,19.66,20.555,11729,0
2014-05-02,20.021,20.413,20.021,20.413,29483,0
2014-05-05,20.462,20.923,20.462,20.692,29091,0
2014-05-06,20.331,20.413,20.021,20.068,5294,0
2014-05-07,20.328,20.331,20.122,20.224,10016,0
2014-05-08,20.331,20.612,20.331,20.612,78993,0
2014-05-09,20.491,20.612,20.405,20.565,20136,0
2014-05-12,20.413,20.413,20.301,20.405,7198,0
2014-05-13,21.019,21.019,20.419,20.612,16559,0
2014-05-14,20.594,20.857,20.546,20.586,24211,0
2014-05-15,20.865,20.929,20.574,20.7,7303,0
2014-05-16,20.7,20.7,20.612,20.629,6169,0
2014-05-19,20.506,20.906,20.506,20.734,7946,0
2014-05-20,20.734,20.734,20.65,20.734,2781,0
2014-05-21,20.586,20.772,20.586,20.694,5865,0
2014-05-22,20.612,20.8,20.53,20.8,3548,0
2014-05-23,20.516,20.815,20.516,20.562,1696,0
2014-05-27,20.53,20.75,20.49,20.49,8730,0
2014-05-28,20.525,20.678,20.383,20.474,21276,0
2014-05-29,20.374,20.538,20.368,20.538,2185,0
2014-05-30,20.538,20.665,20.374,20.525,5622,0
2014-06-02,20.815,20.815,20.374,20.449,8906,0
2014-06-03,20.41,20.594,20.41,20.525,2538,0
2014-06-04,20.449,20.889,20.43,20.468,9603,0
2014-06-05,20.694,20.847,20.527,20.527,5018,0
2014-06-06,20.969,20.969,20.449,20.449,3474,0
2014-06-09,20.719,20.719,20.4,20.554,19884,0
2014-06-10,20.449,20.468,20.449,20.449,2455,0
2014-06-11,20.719,20.719,20.41,20.418,14197,0
2014-06-12,20.418,20.525,20.401,20.401,3540,0
2014-06-13,20.383,20.41,20.361,20.401,20024,0
2014-06-16,20.368,20.374,20.368,20.368,5964,0
2014-06-17,20.326,20.506,20.326,20.506,3604,0
2014-06-18,20.368,20.449,20.368,20.401,4922,0
2014-06-19,20.418,20.546,20.418,20.49,4284,0
2014-06-20,20.432,20.564,20.432,20.432,3229,0
2014-06-23,20.41,20.554,20.387,20.497,13835,0
2014-06-24,20.564,20.727,20.564,20.686,4781,0
2014-06-25,20.704,20.704,20.474,20.493,3813,0
2014-06-26,20.53,20.564,20.49,20.516,3010,0
2014-06-27,20.538,20.701,20.538,20.694,7261,0
2014-06-30,20.734,20.857,20.44,20.449,60272,0
2014-07-01,20.497,20.574,20.49,20.49,3969,0
2014-07-02,20.401,20.603,20.368,20.497,16200,0
2014-07-03,20.401,20.686,20.374,20.53,9835,0
2014-07-07,20.49,20.49,20.335,20.392,20904,0
2014-07-08,20.401,20.516,20.368,20.516,1274,0
2014-07-09,20.506,20.506,20.497,20.497,636,0
2014-07-10,20.368,20.516,20.368,20.418,12508,0
2014-07-11,20.374,20.525,20.368,20.516,13648,0
2014-07-14,20.53,20.767,20.53,20.73,8008,0
2014-07-15,20.969,20.969,20.8,20.88,9397,0
2014-07-16,20.937,20.978,20.872,20.937,15444,0
2014-07-17,20.963,20.978,20.913,20.963,12489,0
2014-07-18,20.978,21.053,20.937,20.963,525445,0
2014-07-21,21.061,21.141,20.963,20.963,265816,0
2014-07-22,21.14,21.164,21.084,21.144,134505,0
2014-07-23,21.184,21.386,21.076,21.207,6374,0
2014-07-24,21.101,21.377,21.101,21.377,57016,0
2014-07-25,21.289,21.595,21.289,21.509,68502,0
2014-07-28,21.582,21.753,21.199,21.386,72830,0
2014-07-29,21.263,21.468,21.247,21.426,13217,0
2014-07-30,21.949,21.949,21.199,21.329,3294,0
2014-07-31,21.582,21.582,21.214,21.222,5155,0
2014-08-01,21.232,21.59,21.207,21.271,3653,0
2014-08-04,21.297,21.34,21.271,21.34,3733,0
2014-08-05,21.271,21.442,21.263,21.411,4288,0
2014-08-06,21.312,21.312,21.312,21.312,1862,0
2014-08-07,21.312,21.574,21.312,21.554,2672,0
2014-08-08,21.386,21.426,21.386,21.426,3436,0
2014-08-11,21.54,21.54,20.869,21.214,5584,0
2014-08-12,21.061,21.263,20.977,21.101,4156,0
2014-08-13,21.239,21.239,20.972,21.151,12120,0
2014-08-14,21.23,21.694,21.171,21.478,30712,0
2014-08-15,21.369,21.369,21.346,21.346,1552,0
2014-08-18,21.23,21.801,21.072,21.259,61235,0
2014-08-19,21.437,21.544,21.014,21.014,31642,0
2014-08-20,21.138,21.469,21.131,21.138,33413,0
2014-08-21,21.072,21.072,21.057,21.072,1640,0
2014-08-22,21.072,21.205,20.988,20.988,1455,0
2014-08-25,21.057,21.113,21.031,21.113,2173,0
2014-08-26,20.922,21.113,20.892,21.057,2199,0
2014-08-27,20.899,20.939,20.899,20.927,6885,0
2014-08-28,20.949,21.138,20.907,20.972,18127,0
2014-08-29,20.89,21.038,20.807,20.89,6860,0
2014-09-02,21.014,21.319,20.919,21.208,32663,0
2014-09-03,21.08,21.346,21.08,21.346,15288,0
2014-09-04,21.346,21.346,21.171,21.327,2685,0
2014-09-05,21.346,21.346,21.304,21.346,3210,0
2014-09-08,21.346,21.512,21.163,21.444,22188,0
2014-09-09,21.636,21.943,21.263,21.263,4000,0
2014-09-10,21.138,21.382,21.138,21.187,1810,0
2014-09-11,21.113,21.387,21.057,21.23,17959,0
2014-09-12,21.304,21.409,21.263,21.263,6032,0
2014-09-15,21.22,21.509,21.213,21.509,4395,0
2014-09-16,21.304,21.378,21.263,21.351,6149,0
2014-09-17,21.304,21.304,20.972,20.972,19746,0
2014-09-18,21.08,21.213,20.972,21.064,36034,0
2014-09-19,20.972,21.138,20.972,21.097,11972,0
2014-09-22,21.528,21.536,21.528,21.536,333,0
2014-09-23,21.138,21.138,21.138,21.138,1810,0
2014-09-24,21.22,21.528,21.181,21.288,13462,0
2014-09-25,21.297,21.312,21.138,21.171,5154,0
2014-09-26,21.396,21.396,21.22,21.324,2026,0
2014-09-29,21.553,21.553,21.346,21.469,6795,0
2014-09-30,21.372,21.372,21.146,21.171,5621,0
2014-10-01,21.181,21.187,21.181,21.181,1873,0
2014-10-02,21.205,21.428,21.181,21.181,2367,0
2014-10-03,21.245,21.288,21.245,21.288,1569,0
2014-10-06,21.304,21.304,21.138,21.138,2655,0
2014-10-08,21.544,21.544,21.205,21.205,882,0
2014-10-09,21.122,21.346,21.072,21.072,4661,0
2014-10-10,21.057,21.072,20.972,21.057,4790,0
2014-10-13,21.113,21.113,21.113,21.113,149,0
2014-10-14,21.106,21.529,21.057,21.496,3384,0
2014-10-15,21.387,21.387,21.057,21.22,4977,0
2014-10-16,21.512,21.512,21.512,21.512,122,0
2014-10-17,21.528,21.553,21.512,21.553,2326,0
2014-10-20,21.859,21.859,21.553,21.553,6197,0
2014-10-21,21.844,21.844,21.495,21.827,688,0
2014-10-22,21.859,21.859,21.636,21.636,2025,0
2014-10-23,21.801,21.801,21.542,21.677,5257,0
2014-10-24,21.794,21.794,21.677,21.677,965,0
2014-10-27,21.553,21.622,21.553,21.622,259,0
2014-10-28,21.844,21.844,21.553,21.835,4083,0
2014-10-29,21.62,21.62,21.62,21.62,333,0
2014-10-30,21.827,21.835,21.211,21.304,281300,0
2014-10-31,21.263,21.469,20.958,21.469,10926,0
2014-11-03,21.469,21.469,21.428,21.428,3182,0
2014-11-04,21.23,21.868,21.23,21.868,56157,0
2014-11-05,21.759,21.79,21.362,21.553,7173,0
2014-11-06,21.492,21.769,21.492,21.769,602,0
2014-11-07,21.769,21.769,21.769,21.769,352,0
2014-11-10,21.636,21.736,21.553,21.736,1633,0
2014-11-11,21.777,21.902,21.523,21.894,10535,0
2014-11-12,22.091,22.091,22.015,22.015,1764,0
2014-11-13,22.05,22.05,21.923,21.94,5586,0
2014-11-18,22.687,22.687,21.813,21.813,2866,0
2014-11-19,22.1,22.714,21.881,21.881,1057,0
2014-11-20,22.546,22.546,21.89,21.89,1186,0
2014-11-21,21.813,22.764,21.795,21.795,5830,0
2014-11-24,21.754,21.833,21.298,21.332,11645,0
2014-11-25,21.501,22.1,21.417,22.1,10292,0
2014-11-26,22.302,22.302,22.302,22.302,997,0
2014-12-01,21.923,21.923,21.923,21.923,752,0
2014-12-02,21.671,22.065,21.671,21.804,5342,0
2014-12-03,21.45,22.091,21.45,22.091,6783,0
2014-12-04,21.542,21.636,21.542,21.636,1882,0
2014-12-05,21.671,21.711,21.671,21.711,1661,0
2014-12-08,21.711,21.99,21.671,21.7,4654,0
2014-12-09,21.442,22.01,21.442,22.01,727,0
2014-12-10,22.032,22.032,21.442,21.771,6033,0
2014-12-11,22.04,22.04,21.501,21.973,1524,0
2014-12-12,21.754,21.788,21.723,21.723,1423,0
2014-12-15,22.023,22.023,22.023,22.023,45186,0
2014-12-16,21.881,22.008,21.881,21.99,36231,0
2014-12-17,21.754,22.008,21.754,21.754,2037,0
2014-12-18,22.073,22.073,21.839,21.931,73295,0
2014-12-19,21.754,22.073,21.754,22.073,925,0
2014-12-22,22.082,22.168,22.05,22.168,16663,0
2014-12-23,22.015,22.681,21.923,22.125,20030,0
2014-12-24,22.209,22.336,22.073,22.269,19481,0
2014-12-26,22.479,22.512,22.386,22.42,2370,0
2014-12-29,22.479,22.86,22.479,22.522,24266,0
2014-12-30,22.522,22.733,22.251,22.345,29875,0
2014-12-31,22.36,23.17,22.36,22.884,42372,0
2015-01-02,22.967,23.037,22.64,22.841,47960,0
2015-01-05,22.867,22.867,22.538,22.655,37060,0
2015-01-06,22.783,22.917,22.613,22.723,59610,0
2015-01-07,22.96,22.96,22.664,22.75,30906,0
2015-01-08,22.74,22.744,22.581,22.74,7979,0
2015-01-09,22.9,22.9,22.581,22.604,4985,0
2015-01-12,22.809,22.809,22.623,22.623,2430,0
2015-01-13,22.706,22.764,22.673,22.706,6820,0
2015-01-14,22.69,22.91,22.219,22.302,464179,0
2015-01-15,22.345,22.572,22.345,22.572,13015,0
2015-01-16,22.429,23.087,22.403,22.74,54353,0
2015-01-20,22.764,22.783,22.246,22.352,49589,0
2015-01-21,22.546,22.927,22.538,22.75,29412,0
2015-01-22,22.824,23.051,22.706,22.706,27160,0
2015-01-23,22.774,23.162,22.699,22.706,19241,0
2015-01-26,22.714,22.824,22.563,22.783,3775,0
2015-01-27,23.17,23.17,22.699,22.714,34810,0
2015-01-28,22.824,22.824,22.436,22.733,70691,0
2015-01-29,22.648,22.816,22.555,22.809,48690,0
2015-01-30,22.605,22.96,22.605,22.86,38032,0
2015-02-02,22.631,23.037,22.36,22.891,55340,0
2015-02-03,22.774,23.988,22.774,23.608,73577,0
2015-02-04,23.483,23.543,23.331,23.543,88002,0
2015-02-05,23.28,23.905,23.28,23.845,12866,0
2015-02-06,23.381,23.905,23.381,23.744,6242,0
2015-02-09,24.14,24.14,23.34,23.533,45035,0
2015-02-10,23.405,23.602,23.355,23.593,11982,0
2015-02-11,23.528,23.931,23.248,23.579,50871,0
2015-02-12,23.168,23.605,23.144,23.477,5381,0
2015-02-13,23.598,23.598,23.042,23.203,35426,0
2015-02-17,23.161,23.347,23.134,23.21,10210,0
2015-02-18,23.22,23.554,23.168,23.175,11565,0
2015-02-19,23.032,23.042,22.722,22.764,52350,0
2015-02-20,23.246,24.077,22.491,22.491,29985,0
2015-02-23,22.474,23.351,22.227,23.315,43580,0
2015-02-24,23.588,23.635,23.236,23.236,13376,0
2015-02-25,23.073,23.435,23.056,23.435,6077,0
2015-02-26,23.296,23.331,23.088,23.279,1068,0
2015-02-27,23.287,23.287,22.329,22.706,21030,0
2015-03-02,22.971,23.948,22.698,23.117,29645,0
2015-03-03,22.834,23.042,22.559,22.749,16923,0
2015-03-04,22.817,22.886,22.817,22.886,467,0
2015-03-05,22.93,23.014,22.93,22.981,4202,0
2015-03-06,23.236,23.375,22.517,22.637,25795,0
2015-03-09,22.654,23.083,22.646,22.662,6069,0
2015-03-10,23.056,23.056,22.568,22.671,5954,0
2015-03-11,22.611,22.893,22.603,22.842,28945,0
2015-03-12,22.698,22.861,22.629,22.68,23343,0
2015-03-13,22.688,22.8,22.517,22.749,65825,0
2015-03-16,22.611,22.81,22.423,22.749,19725,0
2015-03-17,22.594,23.819,22.526,23.657,91269,0
2015-03-18,23.503,23.803,23.443,23.477,69677,0
2015-03-20,23.537,23.931,23.528,23.528,49254,0
2015-03-23,23.528,23.905,23.212,23.212,124531,0
2015-03-24,23.203,23.323,23.134,23.185,65590,0
2015-03-25,23.161,23.22,22.971,23.073,34896,0
2015-03-26,22.869,24.146,22.869,23.161,105507,0
2015-03-27,23.323,23.331,22.92,22.954,116711,0
2015-03-30,22.954,23.022,22.92,22.944,11903,0
2015-03-31,23.065,23.093,22.749,22.981,55323,0
2015-04-01,22.783,22.912,22.722,22.817,30463,0
2015-04-02,22.869,22.912,22.713,22.842,65007,0
2015-04-06,22.93,22.93,22.568,22.774,24394,0
2015-04-07,22.739,22.912,22.722,22.876,34349,0
2015-04-08,22.851,22.851,22.739,22.817,3152,0
2015-04-09,22.732,22.944,22.732,22.851,168032,0
2015-04-10,22.749,22.981,22.749,22.842,53104,0
2015-04-13,22.893,23.042,22.861,22.93,77731,0
2015-04-14,22.944,23.042,22.79,22.93,260969,0
2015-04-15,22.81,23.042,22.79,22.963,456522,0
2015-04-16,22.869,22.937,22.817,22.876,237690,0
2015-04-17,22.774,23.236,22.774,23.236,29877,0
2015-04-20,23.107,23.793,22.963,22.963,233489,0
2015-04-21,23.254,23.494,23.014,23.042,181218,0
2015-04-22,23.093,23.391,23.056,23.056,86779,0
2015-04-23,23.331,23.331,22.944,22.971,72244,0
2015-04-24,23.236,23.236,23.022,23.032,66525,0
2015-04-27,23.124,23.185,23.005,23.047,145889,0
2015-04-28,23.144,23.407,23.005,23.042,178102,0
2015-04-29,23.005,23.005,22.902,22.989,14006,0
2015-04-30,23.047,23.124,22.971,22.971,5954,0
2015-05-01,23.056,23.152,22.996,23.032,1517,0
2015-05-04,23.083,23.083,22.963,22.963,67693,0
2015-05-05,23.032,23.047,23.005,23.047,818,0
2015-05-06,22.93,23.168,22.817,23.005,11315,0
2015-05-07,22.937,23.073,22.81,22.963,39868,0
2015-05-08,23.1,23.175,22.971,22.989,3034,0
2015-05-11,23.047,23.047,22.893,22.893,1867,0
2015-05-12,22.893,22.941,22.825,22.876,26694,0
2015-05-13,23.274,23.831,23.247,23.299,148392,0
2015-05-14,23.901,23.901,23.371,23.379,32594,0
2015-05-15,23.439,23.491,23.299,23.448,4841,0
2015-05-18,23.526,23.823,23.195,23.309,24362,0
2015-05-19,23.299,23.387,23.214,23.281,21691,0
2015-05-20,23.267,23.439,23.267,23.413,804,0
2015-05-21,23.396,23.396,23.247,23.387,1606,0
2015-05-22,23.267,23.351,23.229,23.229,1722,0
2015-05-26,23.309,23.326,23.247,23.267,24683,0
2015-05-27,23.309,23.334,23.221,23.281,8607,0
2015-05-28,23.247,23.276,22.881,22.881,32011,0
2015-05-29,22.968,22.968,22.262,22.282,14001,0
2015-06-01,21.98,22.29,21.98,22.29,1673,0
2015-06-02,22.358,22.358,22.358,22.358,1836,0
2015-06-03,22.305,22.305,22.305,22.305,804,0
2015-06-04,22.158,22.158,22.158,22.158,231,0
2015-06-05,22.106,22.262,22.045,22.106,7575,0
2015-06-08,22.202,22.22,21.573,21.573,64727,0
2015-06-09,21.739,22.054,21.696,21.931,8202,0
2015-06-10,21.819,21.968,21.81,21.958,10879,0
2015-06-11,22.106,22.654,22.106,22.437,4131,0
2015-06-12,22.437,22.437,21.871,21.871,3672,0
2015-06-15,22.001,22.15,21.914,21.984,2411,0
2015-06-16,22.358,22.429,22.305,22.35,2064,0
2015-06-17,22.22,22.646,22.202,22.394,30871,0
2015-06-18,22.342,22.813,22.342,22.777,1262,0
2015-06-19,22.524,22.699,22.22,22.437,8836,0
2015-06-22,22.402,22.873,22.402,22.69,3214,0
2015-06-23,23.483,23.491,22.742,22.742,2802,0
2015-06-24,23.072,23.092,22.926,22.96,8494,0
2015-06-25,23.465,23.5,22.654,22.941,15150,0
2015-06-26,23.072,23.072,22.856,22.856,1146,0
2015-06-29,22.568,23.274,22.429,22.524,5165,0
2015-06-30,22.376,22.699,22.367,22.41,3329,0
2015-07-01,22.654,23.238,22.654,22.752,1491,0
2015-07-02,22.941,22.941,22.586,22.586,2296,0
2015-07-06,22.654,22.752,22.559,22.559,3442,0
2015-07-07,22.559,22.559,22.01,22.472,28922,0
2015-07-08,22.463,22.463,21.888,21.888,1951,0
2015-07-09,22.088,22.305,21.862,21.871,38217,0
2015-07-10,22.131,22.786,22.079,22.638,26280,0
2015-07-13,22.69,23.334,22.236,22.236,9526,0
2015-07-14,22.515,22.515,22.054,22.054,3479,0
2015-07-15,22.045,22.22,21.888,22.027,47266,0
2015-07-16,22.045,22.272,21.932,22.045,38332,0
2015-07-17,22.158,22.158,21.958,22.001,24675,0
2015-07-20,22.01,22.168,22.01,22.088,3098,0
2015-07-21,22.071,22.342,22.071,22.176,6428,0
2015-07-22,22.116,22.202,22.045,22.106,14805,0
2015-07-23,22.106,22.376,22.088,22.176,22608,0
2015-07-24,22.22,22.455,22.054,22.184,26741,0
2015-07-27,22.045,22.586,22.045,22.305,58416,0
2015-07-28,22.35,22.489,22.29,22.489,233777,0
2015-07-29,22.489,22.611,22.419,22.611,1951,0
2015-07-30,22.646,22.646,22.646,22.646,116,0
2015-07-31,22.447,22.629,22.367,22.629,1146,0
2015-08-03,22.489,22.611,22.489,22.611,1068,0
2015-08-04,22.481,22.646,22.481,22.646,13771,0
2015-08-05,22.541,22.646,22.35,22.646,33053,0
2015-08-06,22.82,23.257,22.367,22.908,58679,0
2015-08-07,22.663,23.342,22.646,23.072,110404,0
2015-08-10,23.1,23.413,22.951,22.951,16413,0
2015-08-11,22.889,22.96,22.455,22.626,7236,0
2015-08-13,22.98,22.98,22.98,22.98,114,0
2015-08-14,22.953,22.953,22.953,22.953,902,0
2015-08-17,22.873,22.917,22.615,22.615,2708,0
2015-08-18,22.607,22.819,22.607,22.652,2708,0
2015-08-21,22.607,22.607,22.581,22.581,338,0
2015-08-24,22.581,22.581,22.207,22.581,1444,0
2015-08-25,22.207,22.953,22.207,22.518,4285,0
2015-08-26,22.812,22.812,22.429,22.66,15791,0
2015-08-27,22.607,22.812,22.483,22.668,3158,0
2015-08-28,22.296,22.333,22.243,22.252,10265,0
2015-08-31,22.252,22.342,22.235,22.296,30568,0
2015-09-01,22.376,22.536,22.235,22.235,3496,0
2015-09-02,22.207,22.243,22.084,22.181,12294,0
2015-09-03,22.207,22.252,22.181,22.19,12972,0
2015-09-04,22.164,22.207,22.12,22.174,2368,0
2015-09-08,22.164,22.252,22.12,22.128,30568,0
2015-09-09,22.235,22.252,22.031,22.031,46473,0
2015-09-11,22.146,22.199,22.128,22.199,4625,0
2015-09-14,22.207,22.376,22.199,22.376,5640,0
2015-09-15,22.19,22.449,22.19,22.449,451,0
2015-09-16,22.217,22.323,22.164,22.323,5979,0
2015-09-17,22.261,22.342,22.261,22.342,958,0
2015-09-18,22.342,22.342,22.342,22.342,114,0
2015-09-21,22.449,22.607,22.304,22.607,1579,0
2015-09-22,22.395,22.403,22.386,22.403,1918,0
2015-09-23,22.395,22.395,22.395,22.395,228,0
2015-09-24,22.386,23.043,22.386,22.784,18183,0
2015-09-25,22.873,23.043,22.615,22.873,4285,0
2015-09-28,22.964,22.964,22.615,22.837,20601,0
2015-09-29,22.66,22.803,22.66,22.803,1805,0
2015-09-30,22.759,22.765,22.759,22.765,228,0
2015-10-01,22.66,22.731,22.66,22.66,1467,0
2015-10-02,22.652,22.652,22.342,22.518,59669,0
2015-10-05,22.607,22.607,22.304,22.342,17387,0
2015-10-06,22.314,22.759,22.252,22.376,2481,0
2015-10-07,22.386,22.439,22.261,22.323,43089,0
2015-10-08,22.403,22.545,22.386,22.429,20866,0
2015-10-09,22.457,22.527,22.457,22.518,27297,0
2015-10-12,22.518,22.873,22.429,22.429,1773,0
2015-10-13,22.439,22.828,22.367,22.562,8122,0
2015-10-14,22.607,22.607,22.395,22.562,10828,0
2015-10-15,22.624,22.881,22.411,22.562,7106,0
2015-10-16,22.634,22.634,22.571,22.615,902,0
2015-10-19,22.634,23.023,22.634,22.812,4513,0
2015-10-20,22.899,22.899,22.899,22.899,204,0
2015-10-21,22.615,22.865,22.607,22.856,2368,0
2015-10-22,23.149,23.149,22.953,23.043,565,0
2015-10-23,22.74,22.828,22.527,22.803,1692,0
2015-10-26,23.112,23.112,22.989,22.989,902,0
2015-10-27,23.006,23.112,22.803,23.066,1241,0
2015-10-29,23.129,23.129,22.943,23.129,4963,0
2015-10-30,23.023,23.023,22.731,22.731,788,0
2015-11-02,23.016,23.033,22.869,22.869,2548,0
2015-11-03,22.712,22.759,22.712,22.74,1579,0
2015-11-04,22.74,22.853,22.527,22.527,12386,0
2015-11-05,22.668,22.668,22.518,22.518,1579,0
2015-11-06,22.518,23.033,22.35,22.554,125993,0
2015-11-09,22.492,22.697,22.492,22.615,35828,0
2015-11-10,22.395,22.697,22.395,22.571,21996,0
2015-11-11,22.518,22.652,22.509,22.518,2708,0
2015-11-12,22.518,22.615,22.518,22.518,677,0
2015-11-13,22.687,22.687,22.527,22.527,27297,0
2015-11-16,22.652,22.652,22.598,22.652,5188,0
2015-11-17,22.773,22.773,22.647,22.702,9642,0
2015-11-18,22.629,22.655,22.566,22.655,777039,0
2015-11-19,22.655,22.683,22.557,22.602,5985,0
2015-11-20,22.674,22.728,22.665,22.702,29038,0
2015-11-23,22.764,22.764,22.611,22.647,9865,0
2015-11-24,22.665,22.693,22.602,22.602,8260,0
2015-11-25,22.602,22.62,22.557,22.557,1883,0
2015-11-27,22.557,22.647,22.466,22.593,5430,0
2015-11-30,22.647,22.683,22.557,22.593,36574,0
2015-12-01,22.602,22.602,22.512,22.593,8525,0
2015-12-02,22.578,22.639,22.566,22.566,4620,0
2015-12-03,22.593,22.62,22.557,22.62,9319,0
2015-12-04,22.512,22.593,22.512,22.584,1773,0
2015-12-07,22.557,22.557,22.512,22.512,22278,0
2015-12-08,22.521,22.629,22.466,22.611,9755,0
2015-12-09,22.647,22.655,22.512,22.647,7205,0
2015-12-10,23.37,23.37,22.53,22.881,187970,0
2015-12-11,23.008,23.016,22.954,22.972,1883,0
2015-12-14,22.764,22.811,22.435,22.548,15507,0
2015-12-15,22.557,22.855,22.557,22.566,5985,0
2015-12-16,22.737,22.836,22.557,22.557,6095,0
2015-12-17,22.764,22.764,22.557,22.575,5985,0
2015-12-18,22.602,23.576,22.512,23.144,211245,0
2015-12-21,23.106,23.36,22.855,22.989,78358,0
2015-12-22,23.1,23.116,22.655,22.864,80961,0
2015-12-23,22.782,22.855,22.693,22.693,6318,0
2015-12-24,22.557,22.665,22.557,22.575,775,0
2015-12-28,22.773,22.873,22.773,22.827,2738,0
2015-12-29,22.989,23.178,22.918,22.918,14946,0
2015-12-30,22.918,22.918,22.741,22.741,1331,0
2015-12-31,22.782,22.782,22.757,22.782,3769,0
2016-01-04,22.918,22.933,22.827,22.827,1740,0
2016-01-05,22.963,22.963,22.847,22.94,5043,0
2016-01-06,22.864,23.064,22.832,22.944,13230,0
2016-01-07,22.954,23.242,22.845,22.972,10440,0
2016-01-08,23.008,23.203,23.008,23.203,1645,0
2016-01-11,23.144,23.303,23.144,23.303,46992,0
2016-01-12,23.306,23.306,22.665,22.674,3435,0
2016-01-13,22.693,22.782,22.693,22.782,887,0
2016-01-14,22.764,22.827,22.674,22.757,3980,0
2016-01-15,22.674,22.749,22.673,22.737,13566,0
2016-01-19,23.414,23.414,22.811,23.37,11861,0
2016-01-20,23.061,23.306,23.061,23.306,1154,0
2016-01-21,23.295,23.295,23.008,23.232,2415,0
2016-01-22,23.052,23.278,22.683,23.1,72816,0
2016-01-25,23.051,23.1,22.782,23.1,29028,0
2016-01-26,23.096,23.1,22.782,22.918,62101,0
2016-01-27,22.827,22.827,22.708,22.708,28804,0
2016-01-28,23.333,23.333,22.683,23.178,16748,0
2016-01-29,22.918,22.918,22.751,22.791,1664,0
2016-02-01,22.827,22.922,22.801,22.922,2052,0
2016-02-02,22.998,22.998,22.811,22.989,2790,0
2016-02-03,22.791,22.998,22.791,22.989,2491,0
2016-02-04,23.008,23.008,22.881,22.982,2051,0
2016-02-05,22.998,22.998,22.998,22.998,112,0
2016-02-08,23.045,23.1,22.827,22.877,5038,0
2016-02-09,23.052,23.052,22.836,22.845,6400,0
2016-02-10,22.845,22.954,22.791,22.954,2472,0
2016-02-11,23.318,23.318,22.968,23.133,3975,0
2016-02-12,23.205,23.243,23.143,23.143,1531,0
2016-02-16,23.28,23.298,23.233,23.233,2505,0
2016-02-17,23.233,23.318,23.168,23.233,14615,0
2016-02-18,23.233,23.271,22.989,23.004,5471,0
2016-02-19,23.143,23.143,23.043,23.043,3136,0
2016-02-22,23.73,23.73,23.013,23.013,15093,0
2016-02-23,23.509,23.509,23.004,23.188,5347,0
2016-02-24,23.208,23.353,23.106,23.343,42137,0
2016-02-25,23.314,23.343,23.233,23.233,1424,0
2016-02-26,23.28,23.28,23.224,23.224,11433,0
2016-02-29,23.418,23.418,23.233,23.343,13853,0
2016-03-01,23.335,23.407,23.162,23.162,4150,0
2016-03-02,23.273,23.398,23.273,23.393,646,0
2016-03-03,23.326,23.408,23.188,23.408,191258,0
2016-03-04,23.39,23.398,23.178,23.178,2586,0
2016-03-07,23.326,23.326,23.298,23.308,1634,0
2016-03-08,23.188,23.326,23.143,23.326,1319,0
2016-03-09,23.326,23.398,23.233,23.398,37222,0
2016-03-10,23.392,23.392,23.004,23.088,118228,0
2016-03-11,23.178,23.353,23.169,23.303,4955,0
2016-03-14,23.298,24.034,23.251,23.657,59292,0
2016-03-15,23.648,23.785,23.547,23.583,35054,0
2016-03-16,23.616,23.693,23.573,23.573,10927,0
2016-03-17,23.602,23.602,23.441,23.602,16027,0
2016-03-18,23.624,23.693,23.556,23.556,2203,0
2016-03-21,23.602,23.941,23.556,23.941,101290,0
2016-03-22,23.693,23.877,23.693,23.859,91969,0
2016-03-23,23.739,23.849,23.739,23.739,1850,0
2016-03-24,23.785,23.785,23.785,23.785,11836,0
2016-03-30,23.564,23.573,23.564,23.573,1742,0
2016-03-31,23.648,23.648,23.453,23.648,3180,0
2016-04-01,23.648,23.648,23.463,23.648,41433,0
2016-04-04,23.693,23.693,23.693,23.693,1089,0
2016-04-05,23.51,23.51,23.51,23.51,327,0
2016-04-06,23.657,23.684,23.593,23.593,327,0
2016-04-07,23.418,23.648,23.418,23.593,150938,0
2016-04-08,23.602,23.638,23.602,23.638,763,0
2016-04-11,23.603,23.648,23.463,23.606,9869,0
2016-04-12,23.539,23.96,23.528,23.528,4574,0
2016-04-13,23.785,24.07,23.785,23.877,9936,0
2016-04-14,23.932,23.932,23.73,23.859,3476,0
2016-04-15,23.868,24.106,23.868,24.106,2653,0
2016-04-19,24.263,24.263,24.179,24.179,1851,0
2016-04-20,24.135,24.135,24.053,24.135,2913,0
2016-04-21,24.051,24.199,24.034,24.199,11103,0
2016-04-22,24.106,24.151,24.106,24.151,6217,0
2016-04-25,24.114,24.242,24.106,24.242,674,0
2016-04-26,24.241,24.241,24.129,24.129,435,0
2016-04-27,24.23,24.245,24.015,24.106,119208,0
2016-04-28,24.245,24.245,24.115,24.115,435,0
2016-05-02,24.428,24.428,23.877,23.905,4420,0
2016-05-03,23.848,24.428,23.848,24.243,3352,0
2016-05-04,24.267,24.267,24.199,24.245,73937,0
2016-05-05,24.41,24.41,24.19,24.335,1851,0
2016-05-06,24.41,24.432,24.111,24.432,4086,0
2016-05-09,24.548,24.565,24.152,24.3,2519,0
2016-05-10,24.52,24.52,23.987,23.987,1627,0
2016-05-11,24.51,24.565,24.18,24.412,8358,0
2016-05-12,24.056,24.517,24.05,24.517,2673,0
2016-05-13,24.351,24.351,24.351,24.351,215,0
2016-05-16,24.339,24.429,24.171,24.349,4254,0
2016-05-18,24.339,24.417,24.339,24.417,2302,0
2016-05-19,24.098,24.817,24.098,24.714,931,0
2016-05-20,24.507,24.985,24.48,24.48,2289,0
2016-05-23,24.611,24.611,24.48,24.48,320,0
2016-05-24,24.461,24.863,24.283,24.863,3051,0
2016-05-25,24.863,24.938,24.247,24.247,9339,0
2016-05-26,24.293,24.555,24.274,24.415,3775,0
2016-05-27,24.751,24.844,24.429,24.453,7090,0
2016-05-31,24.844,24.844,24.424,24.424,337,0
2016-06-02,24.573,24.776,24.573,24.776,444,0
2016-06-03,24.667,24.667,24.125,24.553,13582,0
2016-06-06,24.639,24.985,24.471,24.985,11933,0
2016-06-07,24.873,24.985,24.479,24.956,5178,0
2016-06-08,24.602,24.844,24.602,24.826,6389,0
2016-06-09,24.938,24.938,24.442,24.442,13749,0
2016-06-10,24.719,24.719,24.719,24.719,149,0
2016-06-13,24.751,24.834,24.424,24.517,15013,0
2016-06-14,24.425,24.658,24.425,24.658,1398,0
2016-06-15,24.658,24.658,24.517,24.634,535,0
2016-06-16,24.619,24.751,24.619,24.667,6318,0
2016-06-17,24.471,24.471,24.471,24.471,201,0
2016-06-21,24.751,24.751,24.705,24.741,749,0
2016-06-22,24.517,24.563,24.517,24.563,1178,0
2016-06-23,24.751,24.858,24.751,24.751,856,0
2016-06-24,23.817,24.6,23.817,24.546,3588,0
2016-06-27,24.817,24.817,24.442,24.48,461,0
2016-06-28,24.817,24.817,24.471,24.471,320,0
2016-06-29,24.424,24.751,24.424,24.434,108431,0
2016-06-30,24.434,24.75,24.424,24.434,33677,0
2016-07-01,24.386,24.395,24.368,24.368,1606,0
2016-07-05,24.424,24.577,24.424,24.577,738,0
2016-07-06,24.756,24.756,24.48,24.667,2717,0
2016-07-07,24.705,24.751,24.705,24.751,256,0
2016-07-08,24.517,25.031,24.424,24.966,31700,0
2016-07-11,24.844,24.9,24.471,24.844,6852,0
2016-07-12,24.708,24.708,24.708,24.708,2107,0
2016-07-13,24.909,25.75,24.909,25.124,7789,0
2016-07-14,24.985,25.097,24.985,25.041,3747,0
2016-07-15,25.078,25.209,25.031,25.031,643,0
2016-07-18,25.376,25.376,25.078,25.114,5701,0
2016-07-19,25.684,25.684,25.684,25.684,761,0
2016-07-20,25.582,25.582,24.536,24.956,2683,0
2016-07-21,25.209,25.516,25.209,25.516,663,0
2016-07-22,25.429,25.433,25.114,25.114,525,0
2016-07-25,25.282,25.282,25.17,25.173,931,0
2016-07-26,25.17,25.219,24.926,24.926,909,0
2016-07-27,24.98,25.48,24.471,25.134,27680,0
2016-07-28,25.377,25.377,24.527,24.938,23767,0
2016-07-29,24.89,25.114,24.602,25.114,4925,0
2016-08-01,24.476,25.012,24.476,24.998,3920,0
2016-08-02,24.938,25.012,24.938,24.938,2517,0
2016-08-03,24.975,25.592,24.938,25.302,23769,0
2016-08-04,25.17,25.386,24.834,25.338,21821,0
2016-08-08,25.358,25.619,25.265,25.61,2286,0
2016-08-09,25.312,25.638,25.312,25.619,5169,0
2016-08-10,25.619,25.684,25.424,25.498,19680,0
2016-08-11,25.797,25.836,25.446,25.827,12444,0
2016-08-12,25.626,25.636,25.428,25.437,11685,0
2016-08-15,25.389,25.817,25.209,25.219,21169,0
2016-08-16,25.266,25.502,25.266,25.485,5371,0
2016-08-17,25.256,25.656,25.247,25.446,9938,0
2016-08-18,25.066,25.779,25.038,25.551,18342,0
2016-08-19,25.361,25.77,25.361,25.636,4468,0
2016-08-22,25.589,25.589,24.676,25.361,5084,0
2016-08-23,24.952,25.556,24.943,25.556,1263,0
2016-08-24,25.221,25.351,25.221,25.351,990,0
2016-08-25,25.874,25.874,25.874,25.874,842,0
2016-08-26,25.73,25.73,25.19,25.389,5056,0
2016-08-29,25.864,25.864,25.24,25.24,448,0
2016-08-30,25.332,25.332,25.328,25.328,648,0
2016-08-31,25.475,25.579,24.82,25.446,1019,0
2016-09-02,25.636,25.636,25.167,25.167,581,0
2016-09-07,25.599,25.626,25.446,25.446,5477,0
2016-09-08,25.466,25.636,25.466,25.636,6334,0
2016-09-12,25.494,25.494,25.494,25.494,319,0
2016-09-13,25.599,25.599,25.361,25.361,2316,0
2016-09-14,25.323,25.323,25.323,25.323,421,0
2016-09-15,25.636,25.636,25.413,25.413,429,0
2016-09-19,25.314,25.351,25.038,25.038,3592,0
2016-09-20,24.743,25.229,24.448,25.071,1474,0
2016-09-21,24.592,25.599,24.515,25.599,1818,0
2016-09-22,25.284,25.361,25.284,25.361,315,0
2016-09-23,25.142,25.142,24.898,24.898,683,0
2016-09-26,24.857,24.966,24.686,24.857,3837,0
2016-09-27,25.123,25.123,25.038,25.038,632,0
2016-09-28,24.93,24.96,24.93,24.96,299,0
2016-09-29,24.989,24.989,24.989,24.989,835,0
2016-09-30,25.152,25.599,25.152,25.494,3834,0
2016-10-03,25.238,25.238,25.238,25.238,241,0
2016-10-04,24.837,25.194,24.724,24.83,2397,0
2016-10-05,24.743,24.971,24.592,24.971,7697,0
2016-10-06,24.686,24.686,24.686,24.686,1079,0
2016-10-07,24.629,24.733,24.602,24.639,2011,0
2016-10-10,25.124,25.322,24.629,25.322,1579,0
2016-10-11,25.123,25.123,24.877,24.877,1106,0
2016-10-12,24.602,24.724,24.592,24.611,5098,0
2016-10-13,25.481,25.481,24.81,24.81,429,0
2016-10-14,24.81,25.037,24.629,24.956,3486,0
2016-10-17,24.857,24.971,24.857,24.971,211,0
2016-10-18,24.685,24.686,24.685,24.686,2107,0
2016-10-19,24.787,24.787,24.787,24.787,421,0
2016-10-20,24.971,24.981,24.743,24.743,7899,0
2016-10-21,24.743,24.947,24.743,24.947,315,0
2016-10-25,24.686,24.795,24.686,24.781,632,0
2016-10-26,24.733,24.809,24.686,24.706,825,0
2016-10-27,24.659,24.82,24.649,24.82,3781,0
2016-10-31,24.838,24.914,24.639,24.781,6108,0
2016-11-01,24.781,24.83,24.781,24.83,17358,0
2016-11-02,24.639,24.64,24.228,24.364,4745,0
2016-11-03,24.448,24.575,24.448,24.575,1790,0
2016-11-04,24.611,24.611,24.601,24.601,211,0
2016-11-07,25.152,25.663,24.895,24.895,1866,0
2016-11-08,25.165,25.165,24.107,24.23,8512,0
2016-11-09,24.212,24.602,24.059,24.602,2691,0
2016-11-10,24.287,24.567,23.456,23.456,9495,0
2016-11-11,23.389,24.036,23.186,23.428,7191,0
2016-11-14,23.698,23.988,22.49,23.688,61845,0
2016-11-15,23.698,24.201,23.698,24.131,3416,0
2016-11-16,24.461,24.722,24.277,24.277,9408,0
2016-11-17,24.577,24.577,24.466,24.539,2485,0
2016-11-18,24.607,24.607,24.316,24.316,1583,0
2016-11-21,24.393,24.403,24.326,24.403,2239,0
2016-11-22,24.433,24.442,24.311,24.311,82346,0
2016-11-23,24.384,24.393,24.259,24.259,64644,0
2016-11-25,24.674,24.838,24.065,24.085,51153,0
2016-11-28,24.375,24.383,24.152,24.152,7497,0
2016-11-29,24.829,24.829,24.152,24.152,10974,0
2016-11-30,24.287,24.359,24.161,24.297,3019,0
2016-12-01,24.319,24.319,24.249,24.259,3698,0
2016-12-02,24.297,25.102,24.007,24.191,12057,0
2016-12-05,24.393,24.442,24.152,24.413,3455,0
2016-12-06,24.249,24.34,24.249,24.34,759,0
2016-12-07,24.393,24.393,24.297,24.326,14411,0
2016-12-08,24.365,24.732,24.297,24.442,30604,0
2016-12-09,24.36,24.36,24.297,24.297,3452,0
2016-12-12,24.297,24.708,24.297,24.297,2514,0
2016-12-13,24.433,24.442,24.429,24.442,1658,0
2016-12-14,24.277,24.761,24.277,24.664,16806,0
2016-12-15,24.683,24.787,24.683,24.703,4093,0
2016-12-16,24.732,25.022,24.718,24.78,4348,0
2016-12-19,24.78,24.848,24.722,24.829,84584,0
2016-12-20,24.529,24.677,24.491,24.491,6737,0
2016-12-21,24.491,24.545,24.201,24.451,66768,0
2016-12-22,24.467,24.491,24.393,24.451,2518,0
2016-12-23,25.012,25.012,24.254,24.471,7267,0
2016-12-27,24.355,24.355,24.345,24.345,1001,0
2016-12-28,24.345,24.442,24.297,24.442,21759,0
2016-12-29,24.442,24.442,24.259,24.442,2269,0
2016-12-30,24.79,24.79,24.297,24.297,2325,0
2017-01-04,24.345,24.611,24.249,24.491,13795,0
2017-01-05,24.345,25.099,24.249,25.099,6762,0
2017-01-06,24.577,25.099,24.577,24.819,5299,0
2017-01-09,24.799,25.109,24.442,24.986,17761,0
2017-01-10,24.639,25.109,24.639,25.109,255,0
2017-01-11,25.048,25.051,24.928,25.051,757,0
2017-01-13,24.887,24.887,24.664,24.664,251,0
2017-01-17,24.732,25.35,24.732,25.292,1653,0
2017-01-18,25.312,25.36,25.302,25.312,1880,0
2017-01-19,25.118,25.142,24.836,24.836,1895,0
2017-01-20,25.031,25.166,25.031,25.166,1188,0
2017-01-23,25.239,25.239,25.239,25.239,226,0
2017-01-24,25.166,25.36,25.093,25.186,9367,0
2017-01-25,25.36,25.36,24.848,25.031,1058,0
2017-01-26,25.282,25.282,24.829,24.838,1674,0
2017-01-27,24.848,24.848,24.848,24.848,104,0
2017-01-30,24.838,25.051,24.829,25.036,10704,0
2017-01-31,25.118,25.193,24.877,25.07,1553,0
2017-02-01,24.887,25.094,24.761,24.761,1172,0
2017-02-02,24.771,25.089,24.732,24.78,84149,0
2017-02-03,24.896,24.896,24.751,24.751,1251,0
2017-02-06,24.78,24.78,24.509,24.509,2133,0
2017-02-07,24.558,24.906,24.558,24.635,17335,0
2017-02-08,24.703,25.033,24.703,24.892,1899,0
2017-02-09,25.082,25.082,24.78,24.934,1812,0
2017-02-10,24.819,25.014,24.784,24.877,4918,0
2017-02-13,25.088,25.118,24.921,25.098,2238,0
2017-02-14,25.02,25.098,25.02,25.059,1247,0
2017-02-15,25.108,25.108,25.069,25.069,73709,0
2017-02-16,25.089,25.102,25.089,25.102,651,0
2017-02-17,25.108,25.108,25.069,25.069,1747,0
2017-02-21,25.069,25.128,25.069,25.069,24701,0
2017-02-22,25.069,25.088,25.059,25.069,10782,0
2017-02-23,25.098,25.11,25.088,25.098,2827,0
2017-02-24,25.118,25.659,25.108,25.541,60848,0
2017-02-27,25.48,25.737,25.472,25.737,2653,0
2017-02-28,25.678,25.678,25.364,25.462,8540,0
2017-03-01,25.6,25.6,25.536,25.536,346,0
2017-03-02,25.492,25.492,25.262,25.262,10998,0
2017-03-03,25.295,25.305,25.285,25.295,1424,0
2017-03-06,25.22,25.31,25.069,25.31,11687,0
2017-03-07,25.128,25.434,25.128,25.27,1144,0
2017-03-08,25.118,25.118,25.069,25.069,3590,0
2017-03-09,24.921,25.541,24.921,25.364,7670,0
2017-03-10,25.364,25.698,25.364,25.698,814,0
2017-03-14,25.069,25.128,25.069,25.126,2400,0
2017-03-15,25.128,25.167,25.128,25.138,967,0
2017-03-16,25.408,25.408,25.223,25.223,13163,0
2017-03-17,25.265,25.265,25.233,25.265,2360,0
2017-03-20,25.451,25.688,25.314,25.325,6017,0
2017-03-21,25.177,25.314,25.128,25.128,13971,0
2017-03-22,25.275,25.275,25.241,25.246,1450,0
2017-03-23,25.364,25.536,25.364,25.373,3108,0
2017-03-24,25.55,25.622,25.55,25.62,21560,0
2017-03-27,25.128,25.128,25.128,25.128,509,0
2017-03-28,25.216,25.609,25.216,25.58,20706,0
2017-03-29,25.659,25.659,25.659,25.659,264,0
2017-03-30,25.786,25.786,25.523,25.523,4784,0
2017-03-31,25.476,25.503,25.476,25.485,1007,0
2017-04-03,25.582,25.582,25.582,25.582,509,0
2017-04-04,25.402,25.658,25.402,25.658,844,0
2017-04-05,25.635,25.635,25.565,25.625,1785,0
2017-04-06,25.463,25.611,25.462,25.57,5981,0
2017-04-10,25.52,25.546,25.472,25.546,1719,0
2017-04-12,25.521,25.522,25.521,25.521,1790,0
2017-04-13,25.479,25.479,25.479,25.479,102,0
2017-04-17,25.547,25.56,25.501,25.516,3966,0
2017-04-18,25.57,25.845,25.565,25.845,6115,0
2017-04-19,25.855,26.014,25.855,25.944,3676,0
2017-04-21,26.029,26.032,25.718,26.032,1831,0
2017-04-24,25.737,25.889,25.737,25.737,5330,0
2017-04-25,25.718,25.845,25.374,25.737,17548,0
2017-04-26,25.57,25.57,25.57,25.57,1402,0
2017-04-27,25.58,26.042,25.456,25.462,1440,0
2017-04-28,25.525,25.541,25.462,25.491,3672,0
2017-05-01,25.482,25.482,25.374,25.462,2833,0
2017-05-02,25.442,25.452,25.364,25.367,3772,0
2017-05-03,25.388,25.442,25.383,25.432,7857,0
2017-05-04,25.403,25.442,25.345,25.442,14048,0
2017-05-05,25.442,25.462,25.432,25.432,3711,0
2017-05-08,25.442,25.511,25.423,25.472,6309,0
2017-05-09,25.452,25.472,25.265,25.349,5618,0
2017-05-10,25.875,25.875,25.708,25.708,2076,0
2017-05-11,25.626,25.626,25.626,25.626,203,0
2017-05-12,25.302,25.993,25.302,25.904,605,0
2017-05-15,25.404,25.993,25.404,25.885,57753,0
2017-05-16,26.12,26.3,26,26.01,99032,0
2017-05-17,25.85,26.25,25.85,26.2,10230,0
2017-05-18,26.04,26.04,25.81,26,940,0
2017-05-19,25.95,25.95,25.95,25.95,15000,0
2017-05-22,25.9,25.98,25.9,25.98,26500,0
2017-05-23,25.99,25.99,25.94,25.94,761,0
2017-05-24,25.4989,25.4989,25.4989,25.4989,195,0
2017-05-25,25.5,25.7787,25.5,25.7787,1227,0
2017-05-26,25.85,25.85,25.7423,25.7423,1299,0
2017-05-30,25.7211,25.8,25.7211,25.8,26655,0
2017-05-31,25.87,25.87,25.87,25.87,663,0
2017-06-01,25.5914,25.774,25.537,25.537,969,0
2017-06-02,25.8635,25.8635,25.5,25.75,11606,0
2017-06-05,25.92,25.92,25.7541,25.8126,5726,0
2017-06-06,25.8907,25.8907,25.7448,25.78,2080,0
2017-06-07,25.73,25.73,25.73,25.73,787,0
2017-06-08,25.65,25.65,25.65,25.65,10279,0
2017-06-09,25.7,25.7,25.7,25.7,353,0
2017-06-12,25.7816,25.93,25.7307,25.7307,400,0
2017-06-13,25.89,25.91,25.62,25.66,4855,0
2017-06-14,25.63,25.63,25.13,25.6,2350,0
2017-06-15,25.27,25.64,25.27,25.4397,2316,0
2017-06-16,25.31,25.5,25.31,25.5,3660,0
2017-06-19,25.36,25.669,25.28,25.3,36638,0
2017-06-20,25.3,25.3,25.29,25.3,5910,0
2017-06-21,25.3,25.31,25.22,25.261,16909,0
2017-06-22,25.3535,25.55,25.3535,25.39,4167,0
2017-06-23,25.31,25.69,25.22,25.54,108542,0
2017-06-26,25.594,25.64,25.35,25.45,256645,0
2017-06-27,25.5,25.6135,25.4,25.4,4783,0
2017-06-28,25.5,25.64,25.35,25.39,15984,0
2017-06-29,25.46,25.569,25.4,25.44,18122,0
2017-06-30,25.555,25.6101,25.555,25.59,3200,0
2017-07-03,25.52,25.7299,25.5001,25.7,850,0
2017-07-05,25.6226,25.73,25.6226,25.73,434,0
2017-07-06,25.6439,25.7,25.6439,25.7,630,0
2017-07-07,25.725,25.89,25.725,25.89,1244,0
2017-07-12,25.862,25.862,25.862,25.862,1000,0
2017-07-13,25.78,25.955,25.78,25.955,500,0
2017-07-17,25.75,25.94,25.75,25.94,1099,0
2017-07-18,25.94,25.94,25.94,25.94,227,0
2017-07-19,25.93,25.93,25.8,25.86,3285,0
2017-07-20,25.848,25.848,25.848,25.848,214,0
2017-07-21,25.9,25.9042,25.9,25.9042,1251,0
2017-07-24,25.8476,25.95,25.8476,25.95,4574,0
2017-07-25,25.91,25.99,25.9,25.99,6863,0
2017-07-26,25.86,25.8838,25.7,25.7828,8329,0
2017-07-27,25.7,25.8999,25.7,25.7914,1106,0
2017-07-28,25.92,25.93,25.8638,25.8638,3222,0
2017-07-31,25.85,25.95,25.85,25.8748,2630,0
2017-08-01,25.89,26,25.7684,25.98,13800,0
2017-08-02,26,26,25.9863,26,9156,0
2017-08-03,25.9001,25.9101,25.9001,25.9101,1128,0
2017-08-04,25.74,26,25.74,25.98,20118,0
2017-08-07,25.77,25.989,25.77,25.868,18162,0
2017-08-08,25.98,25.98,25.98,25.98,140,0
2017-08-09,25.962,25.962,25.8811,25.9536,488,0
2017-08-10,25.8447,25.9541,25.8,25.8,975,0
2017-08-11,25.8416,25.8416,25.8416,25.8416,150,0
2017-08-14,25.62,25.69,25.5793,25.65,3090,0
2017-08-15,25.5801,25.5801,25.5801,25.5801,296,0
2017-08-16,25.6336,25.75,25.6324,25.74,7055,0
2017-08-17,25.59,25.74,25.59,25.6601,1475,0
2017-08-18,25.7,25.7,25.6824,25.6824,4260,0
2017-08-21,25.62,25.62,25.62,25.62,958,0
2017-08-22,25.65,25.66,25.65,25.66,2601,0
2017-08-23,25.608,25.608,25.6,25.6056,1772,0
2017-08-24,25.687,25.698,25.58,25.6559,2435,0
2017-08-25,25.6452,25.75,25.6452,25.65,4982,0
2017-08-28,25.93,25.93,25.67,25.75,1319,0
2017-08-29,25.723,25.8,25.65,25.65,2095,0
2017-08-30,25.75,25.75,25.7,25.74,3621,0
2017-08-31,25.8,25.81,25.6194,25.72,8531,0
2017-09-01,25.746,25.823,25.4572,25.4572,2727,0
2017-09-05,25.43,25.75,25.43,25.55,1230,0
2017-09-06,26,26,25.7,25.7896,3057,0
2017-09-07,25.62,25.62,25.6,25.6,21758,0
2017-09-08,25.7,25.75,25.55,25.59,6991,0
2017-09-11,25.85,25.85,25.7878,25.7878,650,0
2017-09-12,25.86,25.86,25.6,25.62,42477,0
2017-09-13,25.5192,25.5917,25.5048,25.5492,1920,0
2017-09-14,25.5501,25.5501,25.5501,25.5501,305,0
2017-09-15,25.75,25.75,25.55,25.55,2551,0
2017-09-19,25.5824,25.5824,25.5824,25.5824,247,0
2017-09-20,25.55,25.63,25.55,25.63,2807,0
2017-09-21,25.7,25.7092,25.65,25.7092,30936,0
2017-09-22,25.58,25.58,25.58,25.58,16500,0
2017-09-25,25.6979,25.6979,25.6268,25.65,662,0
2017-09-26,25.58,25.65,25.58,25.6019,30251,0
2017-09-28,25.6315,25.6516,25.6028,25.6028,3136,0
2017-09-29,25.68,25.879,25.65,25.65,2156,0
2017-10-02,25.8288,25.8288,25.6,25.6201,10592,0
2017-10-03,25.5701,25.79,25.57,25.63,7701,0
2017-10-04,25.6,25.68,25.6,25.68,137211,0
2017-10-05,25.5701,25.7149,25.57,25.685,3841,0
2017-10-06,25.65,25.69,25.57,25.6,32615,0
2017-10-09,25.6,25.77,25.57,25.77,2500,0
2017-10-10,25.6953,25.6953,25.6953,25.6953,200,0
2017-10-11,25.67,25.67,25.67,25.67,169,0
2017-10-12,25.6,25.65,25.6,25.64,9724,0
2017-10-13,25.73,25.73,25.63,25.63,2655,0
2017-10-16,25.6899,25.6899,25.61,25.61,955,0
2017-10-17,25.6,26.6099,25.57,25.65,50932,0
2017-10-18,25.884,25.884,25.64,25.64,700,0
2017-10-19,25.7,25.7,25.57,25.68,53298,0
2017-10-20,25.6711,25.6711,25.647,25.6499,773,0
2017-10-23,25.938,25.938,25.938,25.938,415,0
2017-10-24,25.7,25.7,25.65,25.69,163994,0
2017-10-25,25.7502,25.76,25.7502,25.76,209,0
2017-10-26,25.66,25.66,25.4,25.5708,19702,0
2017-10-27,25.58,25.6,25.55,25.58,2523,0
2017-10-30,25.65,25.65,25.58,25.62,5043,0
2017-10-31,25.6217,25.6217,25.6,25.6,4280,0
2017-11-01,25.5748,25.689,25.5748,25.63,1706,0
2017-11-02,25.6298,25.6298,25.55,25.55,1710,0
2017-11-03,25.6,25.6,25.5814,25.6,2524,0
2017-11-06,25.5644,25.5869,25.551,25.551,2000,0
2017-11-07,25.6001,25.6001,25.6,25.6,805,0
2017-11-08,25.7,25.7,25.5234,25.63,4836,0
2017-11-09,25.6454,25.7,25.5856,25.65,2560,0
2017-11-10,25.6,25.6,25.6,25.6,2557,0
