Date,Open,High,Low,Close,Volume,OpenInt
2013-04-11,18.874,18.874,18.796,18.796,77769,0
2013-04-12,18.874,18.874,18.796,18.841,114234,0
2013-04-15,18.874,18.874,18.833,18.865,107477,0
2013-04-16,18.874,18.909,18.865,18.897,137309,0
2013-04-17,18.909,18.918,18.874,18.89,116543,0
2013-04-18,18.986,18.986,18.89,18.909,44881,0
2013-04-19,18.95,18.95,18.893,18.943,82424,0
2013-04-22,18.933,18.933,18.918,18.933,29761,0
2013-04-23,18.962,18.962,18.909,18.943,129656,0
2013-04-24,18.95,18.956,18.918,18.956,160359,0
2013-04-25,18.962,18.962,18.909,18.926,53499,0
2013-04-26,18.95,18.971,18.881,18.956,84065,0
2013-04-29,18.971,19.016,18.95,18.986,55615,0
2013-04-30,18.986,19.063,18.95,19.063,156851,0
2013-05-01,18.962,19.083,18.962,19.083,114611,0
2013-05-02,19.063,19.138,19.024,19.099,376741,0
2013-05-03,19.092,19.099,19.063,19.099,70297,0
2013-05-06,19.329,19.329,19.063,19.161,193481,0
2013-05-07,19.177,19.221,19.063,19.161,185900,0
2013-05-08,19.221,19.29,19.138,19.282,177346,0
2013-05-09,19.313,19.313,19.214,19.214,181317,0
2013-05-10,19.305,19.305,19.214,19.251,649402,0
2013-05-13,19.251,19.32,19.161,19.19,109230,0
2013-05-14,19.099,19.25,19.099,19.108,249298,0
2013-05-15,19.177,19.177,19.099,19.138,92245,0
2013-05-16,19.131,19.177,19.113,19.161,85222,0
2013-05-17,19.177,19.403,19.144,19.223,47589,0
2013-05-20,19.177,19.251,19.177,19.237,58966,0
2013-05-21,19.222,19.243,19.207,19.234,73477,0
2013-05-22,19.229,19.295,19.19,19.261,42399,0
2013-05-23,19.329,19.329,19.122,19.251,84428,0
2013-05-24,19.313,19.329,19.184,19.251,35429,0
2013-05-28,19.403,19.403,19.177,19.251,210573,0
2013-05-29,19.099,19.349,18.962,19.131,540383,0
2013-05-30,19.219,19.326,19.142,19.257,335119,0
2013-05-31,19.288,19.294,19.126,19.142,58440,0
2013-06-03,19.219,19.294,19.071,19.118,90657,0
2013-06-04,19.118,19.18,19.026,19.142,50192,0
2013-06-05,19.219,19.219,18.909,18.987,67811,0
2013-06-06,19.08,19.142,18.956,19.071,17243,0
2013-06-07,19.142,19.219,19.112,19.18,29400,0
2013-06-10,19.18,19.21,18.943,19.064,38727,0
2013-06-11,19.21,19.21,18.754,18.759,47343,0
2013-06-12,19.064,19.064,18.644,18.717,63775,0
2013-06-13,18.742,19.064,18.45,18.644,123544,0
2013-06-14,19.204,19.204,18.909,18.946,29034,0
2013-06-17,18.95,19.142,18.844,18.987,26262,0
2013-06-18,18.987,19.172,18.833,18.987,98098,0
2013-06-19,19.064,19.112,18.909,18.972,36448,0
2013-06-20,18.972,18.98,18.602,18.833,50348,0
2013-06-21,18.644,18.849,18.602,18.759,22490,0
2013-06-24,18.552,18.552,18.142,18.45,18639,0
2013-06-25,18.572,18.827,18.21,18.45,35860,0
2013-06-26,18.822,18.827,18.45,18.488,19921,0
2013-06-27,18.679,18.679,18.526,18.679,36502,0
2013-06-28,19.171,19.171,19.014,19.078,15219,0
2013-07-01,18.833,18.833,18.732,18.833,38036,0
2013-07-02,18.833,19.005,18.82,18.893,29188,0
2013-07-03,18.84,19.026,18.833,18.909,14232,0
2013-07-05,18.833,18.873,18.711,18.873,10977,0
2013-07-08,18.893,19.134,18.893,18.95,38669,0
2013-07-09,18.873,18.98,18.833,18.98,60749,0
2013-07-10,18.918,18.95,18.893,18.902,22189,0
2013-07-11,19.026,19.026,18.849,18.902,36206,0
2013-07-12,18.987,18.987,18.688,18.688,17013,0
2013-07-15,18.833,18.89,18.725,18.811,14173,0
2013-07-16,18.98,18.98,18.759,18.856,17720,0
2013-07-17,18.972,19.148,18.856,18.95,153432,0
2013-07-18,18.996,19.064,18.909,18.934,65580,0
2013-07-19,18.833,19.219,18.827,19.219,313142,0
2013-07-22,19.134,19.294,19.064,19.064,71676,0
2013-07-23,18.635,19.416,18.635,18.996,126964,0
2013-07-24,19.041,19.249,18.934,19.21,67286,0
2013-07-25,19.041,19.041,18.963,18.98,3349,0
2013-07-26,19.112,19.142,18.918,19.102,4139,0
2013-07-29,19.102,19.102,18.943,19.041,13835,0
2013-07-30,19.005,19.04,18.725,19.011,24480,0
2013-07-31,18.893,19.056,18.711,18.902,45183,0
2013-08-01,18.909,18.925,18.778,18.795,16196,0
2013-08-02,18.725,18.833,18.618,18.618,5179,0
2013-08-05,18.602,18.82,18.488,18.725,18377,0
2013-08-06,18.45,18.565,18.258,18.373,12907,0
2013-08-07,18.45,18.609,18.251,18.251,18407,0
2013-08-08,18.296,18.373,18.251,18.373,5886,0
2013-08-09,18.639,18.65,18.411,18.418,3848,0
2013-08-12,18.548,18.548,18.351,18.351,6105,0
2013-08-13,18.503,18.503,17.888,18.204,19971,0
2013-08-14,18.124,18.124,17.91,18.11,2471,0
2013-08-15,18.643,18.643,17.91,17.95,10099,0
2013-08-16,17.91,18.795,17.681,17.702,10485,0
2013-08-19,17.719,17.719,17.027,17.143,7811,0
2013-08-20,18.787,18.787,17.113,17.258,19074,0
2013-08-21,17.258,17.258,17.042,17.125,21219,0
2013-08-22,17.143,17.95,17.134,17.512,8862,0
2013-08-23,17.835,18.435,17.597,17.755,9264,0
2013-08-26,18.364,18.373,17.719,17.719,4689,0
2013-08-27,17.864,18.204,17.719,17.997,8872,0
2013-08-28,18.064,18.286,18.064,18.072,1945,0
2013-08-29,18.356,18.499,18.092,18.278,10456,0
2013-08-30,18.351,18.351,17.715,17.926,10035,0
2013-09-03,18.263,18.302,17.693,18.154,2434,0
2013-09-04,18.154,18.154,17.589,17.607,8503,0
2013-09-05,17.951,17.951,17.527,17.527,16663,0
2013-09-06,17.589,17.607,17.527,17.607,6453,0
2013-09-09,18.037,18.138,17.465,17.575,16733,0
2013-09-10,17.644,17.761,17.449,17.607,13781,0
2013-09-11,17.473,17.998,17.473,17.958,9059,0
2013-09-12,18.059,18.122,17.527,17.607,25483,0
2013-09-13,17.802,17.857,17.449,17.644,28821,0
2013-09-16,17.795,17.795,17.122,17.453,12186,0
2013-09-17,17.168,17.402,17.09,17.372,29063,0
2013-09-18,17.176,17.566,17.027,17.552,8327,0
2013-09-19,17.607,18.059,17.034,17.293,17106,0
2013-09-20,17.644,17.644,17.19,17.229,3367,0
2013-09-23,17.214,17.512,17.06,17.386,17735,0
2013-09-24,17.512,17.982,17.127,17.263,88819,0
2013-09-25,17.214,17.324,17.176,17.324,51247,0
2013-09-26,17.364,17.402,17.338,17.393,20574,0
2013-09-27,17.324,17.44,17.2,17.402,34249,0
2013-09-30,17.31,17.52,17.301,17.44,13676,0
2013-10-01,17.449,17.723,17.449,17.566,29394,0
2013-10-02,17.685,17.848,17.293,17.512,15338,0
2013-10-03,17.677,17.707,17.418,17.698,11502,0
2013-10-04,17.99,17.99,17.761,17.802,7542,0
2013-10-07,17.597,17.857,17.597,17.857,15590,0
2013-10-08,17.607,17.802,17.559,17.761,6161,0
2013-10-09,17.707,17.802,17.542,17.677,11118,0
2013-10-10,17.527,17.753,17.465,17.49,26837,0
2013-10-11,17.49,17.761,17.49,17.607,9075,0
2013-10-14,17.542,17.761,17.418,17.44,22620,0
2013-10-15,17.607,17.607,17.44,17.527,17509,0
2013-10-16,17.607,17.607,17.176,17.214,36551,0
2013-10-17,17.214,17.263,17.096,17.19,107607,0
2013-10-18,17.214,17.465,17.082,17.465,35653,0
2013-10-21,17.411,17.411,17.06,17.19,22620,0
2013-10-22,17.715,17.715,17.324,17.449,29394,0
2013-10-23,17.607,17.685,17.473,17.512,17637,0
2013-10-24,17.38,17.589,17.38,17.49,23769,0
2013-10-25,17.552,17.589,17.246,17.465,9840,0
2013-10-28,17.449,17.449,17.333,17.364,15338,0
2013-10-29,17.449,17.597,17.333,17.402,12779,0
2013-10-30,17.402,17.589,17.338,17.338,17637,0
2013-10-31,17.338,17.595,17.246,17.418,19295,0
2013-11-01,17.465,17.583,17.364,17.49,13547,0
2013-11-04,17.597,17.607,17.356,17.496,4474,0
2013-11-05,17.386,17.559,17.386,17.527,9203,0
2013-11-06,17.372,17.552,17.372,17.38,8051,0
2013-11-07,17.372,17.559,17.333,17.338,8691,0
2013-11-08,17.338,17.527,17.214,17.214,9330,0
2013-11-11,17.176,17.49,17.176,17.364,5880,0
2013-11-12,17.372,17.386,17.176,17.223,22237,0
2013-11-13,17.214,17.512,17.214,17.364,21853,0
2013-11-14,17.372,17.583,17.263,17.317,13801,0
2013-11-15,17.263,17.338,17.254,17.301,7542,0
2013-11-18,17.449,17.449,17.254,17.428,10886,0
2013-11-19,17.428,17.44,17.347,17.364,4730,0
2013-11-20,17.347,17.583,17.223,17.301,27861,0
2013-11-21,17.263,17.449,17.254,17.254,17279,0
2013-11-22,17.338,17.482,17.263,17.428,36295,0
2013-11-25,17.482,17.527,17.418,17.435,19681,0
2013-11-26,17.428,17.527,17.428,17.527,17538,0
2013-11-27,17.613,17.78,17.533,17.62,61236,0
2013-11-29,17.613,17.717,17.613,17.651,12172,0
2013-12-02,17.724,17.789,17.62,17.62,39023,0
2013-12-03,17.62,17.668,17.405,17.501,149069,0
2013-12-04,17.453,17.524,17.374,17.389,15059,0
2013-12-05,17.285,17.517,17.254,17.374,45928,0
2013-12-06,17.381,17.866,17.374,17.493,27893,0
2013-12-09,17.797,17.797,17.629,17.724,25598,0
2013-12-10,17.595,17.733,17.595,17.693,13793,0
2013-12-11,17.724,17.81,17.533,17.533,20327,0
2013-12-12,17.501,17.707,17.333,17.572,28359,0
2013-12-13,17.595,17.693,17.533,17.533,19795,0
2013-12-16,17.629,17.693,17.381,17.533,18195,0
2013-12-17,17.444,17.637,17.444,17.453,48185,0
2013-12-18,17.453,17.517,17.396,17.453,30114,0
2013-12-19,17.339,17.468,17.279,17.326,40741,0
2013-12-20,17.366,17.396,17.27,17.278,27777,0
2013-12-23,17.134,17.333,17.134,17.222,41143,0
2013-12-24,17.229,17.339,17.222,17.293,18990,0
2013-12-26,17.453,17.453,17.189,17.214,43291,0
2013-12-27,17.246,17.27,16.991,17.031,30367,0
2013-12-30,17.023,17.222,16.952,16.952,37645,0
2013-12-31,16.975,17.431,16.952,17.062,54834,0
2014-01-02,17.43,17.438,17.15,17.285,14147,0
2014-01-03,17.493,17.581,17.143,17.533,18499,0
2014-01-06,17.595,17.772,17.533,17.772,17191,0
2014-01-07,17.81,17.86,17.656,17.724,8896,0
2014-01-08,17.693,17.724,17.333,17.533,22828,0
2014-01-09,17.845,17.884,17.651,17.884,8116,0
2014-01-10,18.122,18.122,17.893,17.932,5990,0
2014-01-13,17.677,18.147,17.677,18.067,21978,0
2014-01-14,18.131,18.131,17.836,18.122,11041,0
2014-01-15,18.131,18.131,17.94,18.075,8409,0
2014-01-16,17.971,18.361,17.899,18.107,8657,0
2014-01-17,18.49,18.568,18.209,18.259,20549,0
2014-01-21,18.539,18.544,18.138,18.195,22838,0
2014-01-22,18.209,18.49,17.797,18.323,17064,0
2014-01-23,18.291,18.482,18.281,18.291,10038,0
2014-01-24,18.402,18.496,18.138,18.329,16315,0
2014-01-27,18.482,18.482,18.171,18.259,11041,0
2014-01-28,18.195,18.45,18.195,18.313,9160,0
2014-01-29,18.45,18.45,18.243,18.243,4836,0
2014-01-30,18.45,18.45,18.329,18.441,6401,0
2014-01-31,18.449,19.001,18.346,18.907,11358,0
2014-02-03,18.791,18.855,18.177,18.177,15693,0
2014-02-04,18.664,18.689,18.225,18.551,8506,0
2014-02-05,18.616,18.616,18.225,18.513,9799,0
2014-02-06,18.56,18.56,18.347,18.466,14712,0
2014-02-07,18.49,18.649,18.402,18.569,13681,0
2014-02-10,18.435,18.656,18.435,18.616,7286,0
2014-02-11,18.664,18.664,18.569,18.634,5443,0
2014-02-12,18.582,18.706,18.562,18.706,5638,0
2014-02-13,18.606,19.175,18.606,18.698,23327,0
2014-02-14,18.727,18.919,18.68,18.706,4650,0
2014-02-18,18.72,18.89,18.616,18.671,9334,0
2014-02-19,18.889,19.014,18.847,18.951,7517,0
2014-02-20,18.831,19.102,18.689,18.72,6609,0
2014-02-21,18.89,19.022,18.698,18.745,7245,0
2014-02-24,18.839,18.951,18.727,18.769,12943,0
2014-02-25,18.774,19.095,18.774,19.07,13919,0
2014-02-26,19.15,19.15,18.89,18.903,4403,0
2014-02-27,19.064,19.24,18.851,19.056,4341,0
2014-02-28,18.973,19.135,18.487,18.812,22700,0
2014-03-03,19.08,19.086,18.764,18.764,9868,0
2014-03-04,18.892,19.128,18.85,18.964,7650,0
2014-03-05,18.851,18.851,18.691,18.821,22276,0
2014-03-06,18.828,18.828,18.809,18.812,8223,0
2014-03-07,18.834,18.834,18.722,18.803,7980,0
2014-03-10,18.664,18.99,18.664,18.812,10181,0
2014-03-11,19.07,19.07,18.748,18.981,12228,0
2014-03-12,18.973,19.12,18.973,19.103,9176,0
2014-03-13,19.056,19.217,18.851,19.208,13230,0
2014-03-14,19.168,19.258,18.868,19.177,26462,0
2014-03-17,19.282,19.296,18.892,19.046,22983,0
2014-03-18,19.03,19.467,19.03,19.378,15695,0
2014-03-19,19.339,19.339,19.07,19.249,8089,0
2014-03-20,19.323,19.323,18.95,19.16,13294,0
2014-03-21,19.07,19.177,19.046,19.177,8580,0
2014-03-24,19.057,19.16,19.013,19.143,19244,0
2014-03-25,19.151,19.476,19.143,19.208,106874,0
2014-03-26,19.315,19.419,19.201,19.37,15418,0
2014-03-27,19.217,19.453,19.208,19.403,13333,0
2014-03-28,19.363,19.46,19.208,19.419,18582,0
2014-03-31,19.444,19.583,19.389,19.395,32361,0
2014-04-01,19.452,19.452,19.266,19.379,22174,0
2014-04-02,19.37,19.436,19.224,19.35,35902,0
2014-04-03,19.388,19.411,18.973,19.24,688044,0
2014-04-04,19.323,19.363,19.128,19.135,53711,0
2014-04-07,19.306,19.306,19.056,19.143,26823,0
2014-04-08,19.191,19.191,18.916,19.08,70619,0
2014-04-09,19.363,19.363,19.201,19.234,24394,0
2014-04-10,19.249,19.249,19.07,19.07,4183,0
2014-04-11,19.095,19.258,19.095,19.224,13389,0
2014-04-14,19.258,19.453,19.208,19.208,34309,0
2014-04-15,19.217,19.444,19.217,19.315,21652,0
2014-04-16,19.453,19.589,19.306,19.566,35873,0
2014-04-17,19.533,19.605,19.46,19.605,23891,0
2014-04-21,19.557,19.557,19.37,19.533,18614,0
2014-04-22,19.583,19.583,19.388,19.388,18855,0
2014-04-23,19.363,19.597,19.353,19.467,28552,0
2014-04-24,19.467,19.589,19.364,19.388,47547,0
2014-04-25,19.46,19.518,19.346,19.428,83942,0
2014-04-28,19.54,19.583,19.346,19.476,50246,0
2014-04-29,19.5,19.583,19.403,19.533,16073,0
2014-04-30,19.589,19.622,19.492,19.622,26466,0
2014-05-01,19.632,19.653,19.518,19.653,43891,0
2014-05-02,19.51,19.662,19.51,19.597,28349,0
2014-05-05,19.597,19.646,19.597,19.64,10174,0
2014-05-06,19.653,19.662,19.584,19.662,133642,0
2014-05-07,19.662,19.865,19.658,19.865,29734,0
2014-05-08,19.857,19.865,19.761,19.809,38384,0
2014-05-09,19.797,19.857,19.783,19.857,4830,0
2014-05-12,19.865,19.865,19.745,19.783,14552,0
2014-05-13,19.825,19.865,19.703,19.865,24218,0
2014-05-14,19.865,19.865,19.865,19.865,15560,0
2014-05-15,19.865,20.085,19.833,20.027,17784,0
2014-05-16,20.191,20.191,20.004,20.034,17431,0
2014-05-19,19.986,20.078,19.986,20.043,8446,0
2014-05-20,19.772,20.104,19.772,20.06,3158,0
2014-05-21,20.1,20.1,19.936,20.021,4575,0
2014-05-22,19.921,19.938,19.801,19.825,7771,0
2014-05-23,19.874,19.963,19.833,19.874,10024,0
2014-05-27,20.09,20.09,19.849,19.921,3573,0
2014-05-28,20.526,20.526,20.321,20.403,18200,0
2014-05-29,20.278,20.305,20.048,20.199,40673,0
2014-05-30,20.154,20.199,20.089,20.164,8260,0
2014-06-02,20.154,20.19,20.083,20.19,20612,0
2014-06-03,20.113,20.115,20.031,20.097,21452,0
2014-06-04,19.982,20.008,19.695,19.793,18232,0
2014-06-05,19.802,20.083,19.514,19.677,21379,0
2014-06-06,19.941,19.941,19.695,19.867,18981,0
2014-06-09,19.941,19.941,19.793,19.892,12909,0
2014-06-10,19.859,19.959,19.81,19.907,29962,0
2014-06-11,19.951,20.083,19.619,19.974,47178,0
2014-06-12,19.85,20.008,19.85,19.991,23763,0
2014-06-13,20.097,20.198,20.039,20.113,20095,0
2014-06-16,20.123,20.123,19.652,20.113,17392,0
2014-06-17,19.784,20.164,19.784,20.164,26594,0
2014-06-18,20.154,20.199,20.123,20.171,35457,0
2014-06-19,20.199,20.199,20.194,20.199,2686,0
2014-06-20,20.155,20.328,20.097,20.199,18512,0
2014-06-23,20.199,20.199,20.147,20.175,24752,0
2014-06-24,20.19,20.199,20.171,20.199,8753,0
2014-06-25,20.097,20.199,20.097,20.199,24746,0
2014-06-26,20.286,20.371,20.171,20.269,24411,0
2014-06-27,20.354,20.354,20.264,20.321,11631,0
2014-06-30,20.363,20.461,20.22,20.379,16253,0
2014-07-01,20.296,20.363,20.278,20.296,8360,0
2014-07-02,20.278,20.461,20.269,20.296,15286,0
2014-07-03,20.336,20.363,20.256,20.256,2776,0
2014-07-07,20.256,20.336,20.164,20.269,5468,0
2014-07-08,20.323,20.42,20.123,20.371,7452,0
2014-07-09,20.403,20.403,20.213,20.344,14688,0
2014-07-10,20.344,20.354,20.164,20.305,19724,0
2014-07-11,20.314,20.363,20.171,20.344,13638,0
2014-07-14,20.363,20.377,20.278,20.278,7536,0
2014-07-15,20.305,20.314,20.269,20.278,4106,0
2014-07-16,20.278,20.278,20.22,20.22,8696,0
2014-07-17,20.228,20.238,20.141,20.206,6358,0
2014-07-18,20.238,20.238,20.048,20.238,12081,0
2014-07-21,20.206,20.256,20.181,20.213,8628,0
2014-07-22,20.228,20.264,20.22,20.256,13739,0
2014-07-23,20.22,20.256,20.213,20.248,19037,0
2014-07-24,20.213,20.394,20.213,20.394,27695,0
2014-07-25,20.269,20.403,20.269,20.403,9189,0
2014-07-28,20.403,20.503,20.363,20.469,24398,0
2014-07-29,20.484,20.484,20.305,20.328,29266,0
2014-07-30,20.238,20.445,20.238,20.377,8047,0
2014-07-31,20.387,20.387,20.199,20.199,12864,0
2014-08-01,20.321,20.363,20.154,20.164,10555,0
2014-08-04,19.81,20.228,19.81,20.206,2527,0
2014-08-05,20.199,20.278,20.008,20.206,11877,0
2014-08-06,20.154,20.484,20.154,20.445,36158,0
2014-08-07,20.42,20.526,20.42,20.519,9011,0
2014-08-08,20.519,20.526,20.42,20.42,7462,0
2014-08-11,20.378,20.512,20.378,20.496,8208,0
2014-08-12,20.484,20.519,20.469,20.478,16179,0
2014-08-13,20.519,20.542,20.493,20.542,10243,0
2014-08-14,20.542,20.542,20.476,20.532,3491,0
2014-08-15,20.469,20.469,20.278,20.435,2914,0
2014-08-18,20.484,20.526,20.453,20.526,14363,0
2014-08-19,20.526,20.526,20.484,20.525,9541,0
2014-08-20,20.511,20.519,20.484,20.503,9101,0
2014-08-21,20.484,20.508,20.377,20.412,12594,0
2014-08-22,20.371,20.532,20.371,20.513,18223,0
2014-08-25,20.57,20.757,20.484,20.532,67692,0
2014-08-26,20.519,20.716,20.519,20.532,25669,0
2014-08-27,20.57,20.578,20.542,20.57,16706,0
2014-08-28,20.616,20.698,20.616,20.633,10671,0
2014-08-29,20.684,20.816,20.656,20.684,38357,0
2014-09-02,20.656,20.716,20.616,20.626,18128,0
2014-09-03,20.69,20.716,20.606,20.606,8757,0
2014-09-04,20.638,20.647,20.278,20.278,25815,0
2014-09-05,20.205,20.381,20.205,20.329,11394,0
2014-09-08,20.278,20.515,20.234,20.422,22986,0
2014-09-09,20.414,20.633,20.414,20.463,35632,0
2014-09-10,20.405,20.541,20.405,20.43,3257,0
2014-09-11,20.439,20.522,20.329,20.372,9357,0
2014-09-12,20.356,20.404,20.153,20.238,10765,0
2014-09-15,20.372,20.372,20.088,20.287,8394,0
2014-09-16,20.315,20.455,20.169,20.256,46665,0
2014-09-17,20.306,20.306,20.111,20.306,39343,0
2014-09-18,20.329,20.378,20.189,20.322,39481,0
2014-09-19,20.256,20.53,20.228,20.488,17864,0
2014-09-22,20.315,20.479,20.228,20.388,10647,0
2014-09-23,20.397,20.488,20.364,20.479,8161,0
2014-09-24,20.465,20.479,20.347,20.475,6922,0
2014-09-25,20.153,20.488,20.153,20.479,9513,0
2014-09-26,20.488,20.616,20.372,20.547,16711,0
2014-09-29,20.479,20.656,20.405,20.606,17320,0
2014-09-30,20.698,20.698,20.53,20.567,10791,0
2014-10-01,20.675,20.697,20.465,20.465,8982,0
2014-10-02,20.626,20.626,20.524,20.567,3525,0
2014-10-03,20.422,20.638,20.364,20.638,8106,0
2014-10-06,20.633,20.69,20.53,20.557,2948,0
2014-10-07,20.557,20.597,20.441,20.575,16489,0
2014-10-08,20.575,20.616,20.465,20.606,6193,0
2014-10-09,20.656,20.675,20.465,20.488,19897,0
2014-10-10,20.329,20.638,20.329,20.388,3769,0
2014-10-13,20.69,20.69,20.538,20.608,1970,0
2014-10-14,20.665,20.675,20.498,20.533,6460,0
2014-10-15,20.43,20.567,20.372,20.455,9521,0
2014-10-16,20.575,20.724,20.53,20.69,11008,0
2014-10-17,20.774,20.806,20.638,20.765,13427,0
2014-10-20,20.774,20.774,20.675,20.733,11677,0
2014-10-21,20.806,20.806,20.743,20.806,9131,0
2014-10-22,20.806,20.816,20.707,20.806,14497,0
2014-10-23,20.806,20.806,20.761,20.767,7007,0
2014-10-24,20.69,20.816,20.69,20.816,10085,0
2014-10-27,20.698,20.825,20.523,20.806,10616,0
2014-10-28,20.825,20.825,20.557,20.757,7531,0
2014-10-29,20.825,20.825,20.638,20.783,17160,0
2014-10-30,20.816,20.908,20.743,20.799,15879,0
2014-10-31,20.943,20.943,20.724,20.816,7010,0
2014-11-03,20.833,20.849,20.734,20.849,14432,0
2014-11-04,20.757,20.85,20.675,20.733,15316,0
2014-11-05,20.875,20.891,20.783,20.891,4335,0
2014-11-06,20.943,20.943,20.666,20.857,4943,0
2014-11-07,20.925,20.984,20.876,20.95,9081,0
2014-11-10,21.01,21.101,20.85,20.943,11215,0
2014-11-11,20.95,21.093,20.934,21.093,5909,0
2014-11-12,21.079,21.083,20.891,21.01,10422,0
2014-11-13,21.01,21.01,20.925,20.992,11509,0
2014-11-14,20.967,21.01,20.876,20.876,12789,0
2014-11-17,20.992,20.992,20.825,20.95,8575,0
2014-11-18,20.85,20.925,20.834,20.85,8855,0
2014-11-19,20.95,20.95,20.825,20.825,12845,0
2014-11-20,20.915,20.95,20.774,20.832,14238,0
2014-11-21,20.783,20.95,20.716,20.856,9393,0
2014-11-24,20.916,20.916,20.716,20.825,5211,0
2014-11-25,20.95,20.95,20.857,20.925,6465,0
2014-11-26,21,21.212,20.956,21.161,9693,0
2014-11-28,20.948,21.203,20.948,21.109,3482,0
2014-12-01,21.169,21.169,20.574,20.768,10428,0
2014-12-02,20.87,20.88,20.634,20.81,11872,0
2014-12-03,20.828,20.862,20.529,20.666,15031,0
2014-12-04,20.717,21.271,20.446,20.777,22007,0
2014-12-05,20.556,20.948,20.556,20.87,11677,0
2014-12-08,20.691,20.948,20.686,20.75,22945,0
2014-12-09,20.75,20.862,20.517,20.517,21721,0
2014-12-10,20.529,20.828,20.529,20.76,12448,0
2014-12-11,20.846,20.972,20.75,20.828,6230,0
2014-12-12,20.76,20.87,20.616,20.75,9374,0
2014-12-15,21,21,20.666,20.666,10258,0
2014-12-16,20.595,20.828,20.595,20.691,9152,0
2014-12-17,20.745,20.777,20.639,20.717,5689,0
2014-12-18,20.795,20.904,20.537,20.537,15072,0
2014-12-19,20.726,20.726,20.514,20.666,26638,0
2014-12-22,20.556,20.912,20.556,20.82,9807,0
2014-12-23,20.87,20.93,20.597,20.912,7753,0
2014-12-24,20.768,20.768,20.641,20.736,2053,0
2014-12-26,20.745,20.87,20.745,20.87,6730,0
2014-12-29,20.75,20.99,20.75,20.94,6564,0
2014-12-30,20.964,21.033,20.964,21.033,10657,0
2014-12-31,21.067,21.212,20.987,21.212,4985,0
2015-01-02,21.295,21.295,21.093,21.245,11099,0
2015-01-05,21,21.295,21,21.161,10589,0
2015-01-06,21.143,21.143,20.956,21.058,8274,0
2015-01-07,21.058,21.255,20.956,21.212,6019,0
2015-01-08,21.271,21.271,20.964,21.216,74348,0
2015-01-09,21.015,21.092,20.956,20.984,13694,0
2015-01-12,21.041,21.067,20.887,20.921,15000,0
2015-01-13,21.185,21.185,20.853,20.88,12858,0
2015-01-14,20.846,21.161,20.666,20.828,23091,0
2015-01-15,20.906,20.906,20.566,20.588,11827,0
2015-01-16,20.777,21.203,20.7,21.203,34894,0
2015-01-20,21.118,21.118,20.887,20.887,27804,0
2015-01-21,20.921,21.126,20.912,20.956,19647,0
2015-01-22,20.802,21.041,20.802,21.008,24284,0
2015-01-23,20.981,21.212,20.978,20.978,30800,0
2015-01-26,21.023,21.083,20.964,21.008,17350,0
2015-01-27,21.041,21.126,21,21.011,14545,0
2015-01-28,21.169,21.169,21,21.041,29452,0
2015-01-29,21.203,21.203,21.071,21.083,5421,0
2015-01-30,21,21.203,21,21.014,17032,0
2015-02-02,21.177,21.177,21,21,11552,0
2015-02-03,21.083,21.083,20.912,21.041,261764,0
2015-02-04,21.073,21.073,21.015,21.041,21695,0
2015-02-05,21.083,21.195,20.964,21.153,24029,0
2015-02-06,21.203,21.203,21.05,21.118,11296,0
2015-02-09,21.118,21.143,20.99,21.126,22658,0
2015-02-10,21.203,21.203,21.101,21.134,8106,0
2015-02-11,21.153,21.153,21.148,21.153,4741,0
2015-02-12,21.203,21.281,21.138,21.281,9688,0
2015-02-13,21.212,21.212,21.177,21.212,12883,0
2015-02-17,21.245,21.287,21.134,21.153,35675,0
2015-02-18,21.058,21.143,21,21.083,13355,0
2015-02-19,21.083,21.083,21.015,21.083,13608,0
2015-02-20,21.212,21.263,21.095,21.095,12145,0
2015-02-23,21.212,21.287,18.383,21.118,23629,0
2015-02-24,21.255,21.295,21.05,21.295,16872,0
2015-02-25,21.295,21.365,21.093,21.305,30199,0
2015-02-26,21.509,21.605,21.301,21.449,19312,0
2015-02-27,21.475,21.605,21.475,21.562,15245,0
2015-03-02,21.397,21.899,21.397,21.605,18014,0
2015-03-03,21.657,21.691,21.449,21.597,9817,0
2015-03-04,21.562,21.691,21.562,21.657,10624,0
2015-03-05,21.691,21.691,21.615,21.666,13397,0
2015-03-06,21.615,21.639,21.475,21.475,11202,0
2015-03-09,21.484,21.509,21.475,21.475,6235,0
2015-03-10,21.475,21.57,21.475,21.502,7852,0
2015-03-11,21.691,21.691,21.475,21.597,12703,0
2015-03-12,21.657,21.657,21.502,21.587,6351,0
2015-03-13,21.554,21.63,21.517,21.517,4041,0
2015-03-16,21.648,21.648,21.475,21.57,13510,0
2015-03-17,21.657,21.657,21.526,21.526,5545,0
2015-03-18,21.554,21.675,21.475,21.666,21018,0
2015-03-19,21.648,21.666,21.475,21.562,13397,0
2015-03-20,21.623,21.648,21.597,21.63,17553,0
2015-03-23,21.648,21.709,21.639,21.691,7505,0
2015-03-24,21.639,21.675,21.587,21.666,7737,0
2015-03-25,21.691,21.778,21.683,21.743,14436,0
2015-03-26,21.778,21.778,21.63,21.761,11549,0
2015-03-27,21.691,21.778,21.605,21.648,5196,0
2015-03-30,21.484,21.734,21.475,21.718,2772,0
2015-03-31,21.709,21.718,21.63,21.63,9123,0
2015-04-01,21.562,21.648,21.562,21.648,9470,0
2015-04-02,21.433,21.734,21.433,21.691,11085,0
2015-04-06,21.648,21.795,21.494,21.657,19516,0
2015-04-07,21.743,21.788,21.457,21.639,16486,0
2015-04-08,21.734,21.734,21.648,21.709,8316,0
2015-04-09,21.734,21.873,21.605,21.691,4818,0
2015-04-10,21.743,21.743,21.639,21.648,9932,0
2015-04-13,21.683,21.821,21.683,21.727,19516,0
2015-04-14,21.882,21.882,21.734,21.734,11318,0
2015-04-15,21.788,21.899,21.727,21.865,16861,0
2015-04-16,21.813,21.908,21.769,21.769,6845,0
2015-04-17,21.718,21.986,21.718,21.986,14666,0
2015-04-20,21.859,22.063,21.859,21.925,10339,0
2015-04-21,21.96,22.072,21.917,22.021,7224,0
2015-04-22,22.072,22.072,21.996,21.996,9299,0
2015-04-23,22.072,22.238,22.029,22.15,7391,0
2015-04-24,21.795,22.185,21.795,21.917,6929,0
2015-04-27,21.865,22.185,21.743,21.761,25059,0
2015-04-28,21.813,21.951,21.761,21.778,25522,0
2015-04-29,21.821,21.969,21.675,21.795,13857,0
2015-04-30,21.734,22.011,21.734,21.96,10624,0
2015-05-01,21.951,21.951,21.7,21.718,8546,0
2015-05-04,21.752,21.943,21.752,21.943,6235,0
2015-05-05,21.873,22.072,21.778,21.804,26098,0
2015-05-06,21.778,21.89,21.691,21.718,19313,0
2015-05-07,21.675,21.788,21.675,21.778,5688,0
2015-05-08,22.021,22.246,21.83,21.865,24713,0
2015-05-11,21.882,21.899,21.675,21.675,5428,0
2015-05-12,21.788,22.063,21.788,21.978,7621,0
2015-05-13,21.821,22.238,21.821,22.185,15359,0
2015-05-14,22.374,22.67,21.925,22.081,15589,0
2015-05-15,21.865,22.196,21.709,21.821,15511,0
2015-05-18,22.033,22.033,21.758,21.788,15533,0
2015-05-19,21.908,21.908,21.804,21.813,30603,0
2015-05-20,21.873,21.96,21.769,21.943,5545,0
2015-05-21,22.047,22.047,22.038,22.038,1386,0
2015-05-22,22.124,22.124,22.056,22.089,1040,0
2015-05-26,22.089,22.089,21.96,22.072,11390,0
2015-05-27,22.063,22.089,21.96,22.089,6583,0
2015-05-28,22.193,22.281,22.052,22.244,8358,0
2015-05-29,22.261,22.323,21.999,21.999,11023,0
2015-06-01,22.078,22.209,22.007,22.007,5454,0
2015-06-02,22.175,22.175,21.945,21.954,20107,0
2015-06-03,21.981,22.175,21.981,22.122,15911,0
2015-06-04,22.175,22.175,21.954,22.139,7500,0
2015-06-05,22.016,22.086,21.981,21.999,9546,0
2015-06-08,22.122,22.175,21.937,22.139,16364,0
2015-06-09,22.167,22.167,21.945,22.114,9805,0
2015-06-10,22.167,22.175,21.945,22.167,2732,0
2015-06-11,22.078,22.363,22.078,22.183,8576,0
2015-06-12,22.229,22.314,22.175,22.175,6592,0
2015-06-15,22.333,22.333,22.175,22.193,4320,0
2015-06-16,22.157,22.306,22.086,22.261,3864,0
2015-06-17,22.299,22.299,22.095,22.261,3522,0
2015-06-18,22.352,22.352,22.025,22.043,11251,0
2015-06-19,22.122,22.193,21.999,22.007,4320,0
2015-06-22,22.105,22.193,22.052,22.052,3864,0
2015-06-23,22.086,22.086,21.999,22.043,8683,0
2015-06-24,21.999,22.095,21.999,21.999,6705,0
2015-06-25,22.043,22.043,22.007,22.025,3183,0
2015-06-26,22.043,22.105,22.033,22.052,26821,0
2015-06-29,21.999,22.078,21.999,21.999,7954,0
2015-06-30,22.052,22.261,22.016,22.157,7035,0
2015-07-01,22.139,22.281,22.13,22.229,7616,0
2015-07-02,22.175,22.183,22.122,22.147,11706,0
2015-07-06,22.13,22.306,22.086,22.086,9318,0
2015-07-07,22.078,22.157,22.078,22.114,39776,0
2015-07-08,22.078,22.114,22.007,22.016,10910,0
2015-07-09,22.237,22.237,21.999,22.033,17614,0
2015-07-10,22.229,22.229,21.999,21.999,12046,0
2015-07-13,22.114,22.122,22.061,22.105,11706,0
2015-07-14,22.101,22.139,21.999,22.061,14317,0
2015-07-15,22.033,22.086,22.007,22.068,27286,0
2015-07-16,22.068,22.175,22.025,22.122,32843,0
2015-07-17,22.122,22.175,22.078,22.175,11023,0
2015-07-20,22.237,22.237,22.078,22.105,12046,0
2015-07-21,22.068,22.261,22.068,22.139,27843,0
2015-07-22,22.13,22.13,22.043,22.095,12160,0
2015-07-23,22.13,22.13,22.033,22.105,8070,0
2015-07-24,22.13,22.13,22.078,22.086,2841,0
2015-07-27,22.086,22.105,22.078,22.078,3636,0
2015-07-28,22.157,22.157,22.043,22.086,39434,0
2015-07-29,22.086,22.086,22.016,22.068,18183,0
2015-07-30,22.043,22.086,22.043,22.086,1024,0
2015-07-31,22.086,22.157,22.043,22.078,7500,0
2015-08-03,22.271,22.271,22.095,22.21,14298,0
2015-08-04,22.183,22.261,22.157,22.261,46366,0
2015-08-05,22.352,22.352,22.114,22.183,30344,0
2015-08-06,22.261,22.261,22.167,22.261,21801,0
2015-08-07,22.306,22.306,22.199,22.254,15113,0
2015-08-10,22.261,22.261,22.183,22.237,9888,0
2015-08-11,22.122,22.306,22.068,22.254,45605,0
2015-08-12,22.261,22.36,22.261,22.352,5000,0
2015-08-13,22.36,22.422,22.306,22.422,1704,0
2015-08-14,22.323,22.508,22.323,22.508,3295,0
2015-08-17,22.475,22.475,22.438,22.475,8295,0
2015-08-18,22.5,22.87,22.447,22.589,27501,0
2015-08-19,22.508,22.622,22.261,22.613,6705,0
2015-08-20,22.475,22.613,22.475,22.613,3295,0
2015-08-21,22.738,22.738,22.086,22.13,45116,0
2015-08-24,22.052,22.068,21.646,21.789,19468,0
2015-08-25,21.937,22.219,21.884,22.078,5796,0
2015-08-26,22.219,22.219,21.928,22.167,11591,0
2015-08-27,22.219,22.323,22.219,22.323,5908,0
2015-08-28,22.464,22.848,22.303,22.615,29074,0
2015-08-31,23.009,23.009,22.445,22.59,8162,0
2015-09-01,22.311,22.902,22.311,22.67,9728,0
2015-09-02,22.677,22.677,22.562,22.67,15655,0
2015-09-03,22.436,22.677,22.436,22.653,6150,0
2015-09-04,22.499,22.643,22.499,22.527,4696,0
2015-09-08,22.677,23.037,22.662,22.984,42604,0
2015-09-09,23.108,23.108,22.911,23.027,14313,0
2015-09-10,23.009,23.108,22.759,22.893,8812,0
2015-09-11,22.732,22.778,22.687,22.778,3802,0
2015-09-14,22.866,22.866,22.715,22.75,2237,0
2015-09-15,22.911,22.911,22.74,22.858,6484,0
2015-09-16,23.046,23.108,22.839,22.893,3913,0
2015-09-17,22.706,23.027,22.706,22.884,9118,0
2015-09-18,22.677,22.984,22.615,22.974,5590,0
2015-09-21,23.018,23.071,22.624,22.911,14649,0
2015-09-22,22.839,23.027,22.839,23.027,5033,0
2015-09-23,23.027,23.108,22.984,23.108,16887,0
2015-09-24,22.992,23.108,22.984,23.1,8380,0
2015-09-25,23.224,23.475,23.1,23.296,5368,0
2015-09-28,23.305,23.305,22.599,22.803,11394,0
2015-09-29,23.037,23.037,22.58,22.58,3802,0
2015-09-30,22.624,22.715,22.358,22.402,6820,0
2015-10-01,22.455,22.696,22.402,22.445,9841,0
2015-10-02,22.358,22.687,22.358,22.484,1563,0
2015-10-05,22.662,22.67,22.537,22.537,9004,0
2015-10-06,22.57,22.58,22.366,22.58,12748,0
2015-10-07,22.474,22.75,22.445,22.662,4139,0
2015-10-08,22.615,22.615,22.445,22.527,15991,0
2015-10-09,22.49,22.537,22.445,22.527,14649,0
2015-10-12,22.537,22.537,22.455,22.517,6749,0
2015-10-13,22.537,22.545,22.455,22.545,8162,0
2015-10-14,22.58,22.58,22.508,22.508,24378,0
2015-10-15,22.562,22.715,22.537,22.58,33436,0
2015-10-16,22.643,22.643,22.537,22.633,14201,0
2015-10-19,22.537,22.607,22.537,22.59,18227,0
2015-10-20,22.67,23.063,22.537,22.599,15039,0
2015-10-21,22.696,22.696,22.499,22.537,13865,0
2015-10-22,22.768,22.768,22.508,22.662,20911,0
2015-10-23,22.778,22.778,22.599,22.67,6711,0
2015-10-26,22.562,22.893,22.562,22.884,11518,0
2015-10-27,22.803,22.813,22.653,22.795,43611,0
2015-10-28,22.876,22.974,22.67,22.876,8721,0
2015-10-29,22.795,22.893,22.759,22.884,120434,0
2015-10-30,22.866,22.939,22.839,22.866,7715,0
2015-11-02,22.964,23.398,22.759,23.071,62232,0
2015-11-03,22.893,23.162,22.75,22.866,22700,0
2015-11-04,22.876,23.162,22.802,22.939,11911,0
2015-11-05,23.071,23.162,23.018,23.162,8834,0
2015-11-06,23.162,23.162,22.803,22.911,8498,0
2015-11-09,22.921,23.153,22.803,23.153,10475,0
2015-11-10,23.081,23.162,22.992,23.071,8611,0
2015-11-11,23.224,23.224,22.848,23.09,6263,0
2015-11-12,23.143,23.206,22.992,23.134,7157,0
2015-11-13,23.162,23.162,22.803,23.143,20015,0
2015-11-16,23.17,23.17,22.858,23.009,6150,0
2015-11-17,23.018,23.018,22.876,22.946,6711,0
2015-11-18,22.964,23.053,22.803,22.984,14649,0
2015-11-19,23.046,23.046,22.893,22.964,7604,0
2015-11-20,23.053,23.1,23.037,23.037,2572,0
2015-11-23,23.1,23.108,23.027,23.1,3466,0
2015-11-24,23.071,23.162,23.046,23.116,13641,0
2015-11-25,25.343,25.343,22.984,23.153,15544,0
2015-11-27,23.34,23.394,23.266,23.384,1961,0
2015-11-30,23.384,23.384,23.095,23.295,12548,0
2015-12-01,23.35,23.35,23.194,23.284,8625,0
2015-12-02,23.241,23.34,23.168,23.34,6392,0
2015-12-03,23.35,23.35,23.185,23.212,8231,0
2015-12-04,23.33,23.35,23.222,23.266,6054,0
2015-12-07,23.321,23.394,23.203,23.376,2532,0
2015-12-08,23.203,23.35,23.203,23.291,3564,0
2015-12-09,23.34,23.34,23.213,23.276,16181,0
2015-12-10,23.34,23.34,22.986,23.095,117995,0
2015-12-11,23.076,23.076,22.986,22.995,3522,0
2015-12-14,23.022,23.022,21.449,21.814,51216,0
2015-12-15,22.341,22.459,21.468,22.267,28068,0
2015-12-16,22.64,22.867,22.532,22.65,19482,0
2015-12-17,22.714,22.714,22.287,22.704,8145,0
2015-12-18,22.714,22.739,21.459,22.223,28508,0
2015-12-21,22.277,22.849,22.203,22.596,23664,0
2015-12-22,22.685,22.749,22.041,22.611,12533,0
2015-12-23,22.714,22.84,22.549,22.65,9356,0
2015-12-24,22.867,22.867,22.64,22.867,4306,0
2015-12-28,22.986,22.986,22.986,22.986,447,0
2015-12-29,22.986,23.39,22.685,22.84,12303,0
2015-12-30,22.886,23.203,22.714,22.84,2855,0
2015-12-31,22.877,23.095,22.849,23.095,8415,0
2016-01-04,22.986,23.304,22.837,23.194,17363,0
2016-01-05,23.304,23.304,23.041,23.249,8932,0
2016-01-06,22.967,23.168,22.704,22.949,8654,0
2016-01-07,23.031,23.031,22.494,22.504,29362,0
2016-01-08,22.795,22.903,22.785,22.849,12766,0
2016-01-11,23.003,23.105,22.714,22.785,15214,0
2016-01-12,22.913,22.958,22.714,22.832,7347,0
2016-01-13,23.029,23.031,22.257,22.704,38097,0
2016-01-14,22.785,22.795,21.986,22.685,11343,0
2016-01-15,22.405,22.588,22.305,22.494,14746,0
2016-01-19,22.359,22.676,21.986,22.304,11557,0
2016-01-20,22.613,22.613,20.015,21.723,34825,0
2016-01-21,21.759,22.321,21.177,21.941,9574,0
2016-01-22,22.095,22.109,21.932,21.959,4354,0
2016-01-25,21.996,22.64,21.759,21.882,10656,0
2016-01-26,22.004,22.032,21.214,21.777,57092,0
2016-01-27,21.75,22.123,21.359,21.541,19693,0
2016-01-28,21.677,21.895,21.532,21.885,39664,0
2016-01-29,21.877,22.622,21.877,22.385,40969,0
2016-02-01,22.242,22.65,21.854,22.331,19026,0
2016-02-02,22.296,22.676,22.24,22.351,25089,0
2016-02-03,22.351,22.351,22.077,22.341,18886,0
2016-02-04,22.321,22.486,22.123,22.123,13310,0
2016-02-05,22.159,22.257,21.822,21.85,16535,0
2016-02-08,22.032,22.242,21.504,21.523,12737,0
2016-02-09,22.077,22.123,19.698,21.623,21657,0
2016-02-10,21.194,21.568,20.754,20.805,22569,0
2016-02-11,20.805,21.251,18.261,19.587,27498,0
2016-02-12,19.424,20.896,19.424,19.996,25418,0
2016-02-16,20.278,20.76,20.278,20.704,13320,0
2016-02-17,20.851,20.868,20.443,20.615,36993,0
2016-02-18,20.733,21.35,20.443,21.133,35872,0
2016-02-19,21.323,21.614,20.832,21.572,27939,0
2016-02-22,21.632,21.822,21.4,21.805,13307,0
2016-02-23,21.688,21.805,21.35,21.795,9666,0
2016-02-24,21.596,21.668,21.041,21.541,22048,0
2016-02-25,21.723,21.885,21.554,21.805,13151,0
2016-02-26,22.189,22.382,21.916,22.171,13940,0
2016-02-29,22.181,22.181,22.004,22.162,14958,0
2016-03-01,22.171,22.337,22.056,22.181,48211,0
2016-03-02,22.217,22.244,21.856,22.133,22853,0
2016-03-03,22.142,22.317,21.866,22.192,28055,0
2016-03-04,22.282,22.282,21.875,22.227,19232,0
2016-03-07,22.227,22.438,22.162,22.198,10786,0
2016-03-08,22.197,22.197,22.004,22.143,6933,0
2016-03-09,22.282,22.503,22.096,22.181,14881,0
2016-03-10,22.152,22.181,22.042,22.051,17132,0
2016-03-11,22.227,22.227,22.133,22.181,12473,0
2016-03-14,22.181,22.236,22.093,22.189,12687,0
2016-03-15,22.292,22.292,22.013,22.013,17407,0
2016-03-16,22.107,22.189,22.087,22.181,33873,0
2016-03-17,22.262,22.262,22.078,22.181,34317,0
2016-03-18,22.272,22.447,21.948,22.147,48414,0
2016-03-21,22.116,22.181,21.996,22.013,75094,0
2016-03-22,21.986,22.133,21.986,22.032,30584,0
2016-03-23,22.152,22.171,21.958,21.958,26000,0
2016-03-24,21.948,22.06,21.811,21.94,37600,0
2016-03-28,22.042,22.282,21.875,22.189,20725,0
2016-03-29,22.133,22.133,21.377,21.561,44612,0
2016-03-30,21.617,21.986,21.348,21.514,54389,0
2016-03-31,21.663,21.728,21.449,21.728,34920,0
2016-04-01,21.626,21.792,20.886,21.145,73158,0
2016-04-04,21.247,21.489,21.071,21.321,28632,0
2016-04-05,21.256,21.441,20.886,21.384,50876,0
2016-04-06,21.505,21.505,21.172,21.312,25274,0
2016-04-07,21.367,21.441,21.195,21.441,24048,0
2016-04-08,21.312,21.69,21.21,21.287,42925,0
2016-04-11,21.391,21.519,21.337,21.441,23193,0
2016-04-12,21.487,21.524,21.274,21.413,37445,0
2016-04-13,21.468,21.468,21.329,21.422,67537,0
2016-04-14,21.422,21.468,21.348,21.394,33438,0
2016-04-15,21.348,21.487,20.96,20.96,106744,0
2016-04-18,21.09,21.432,20.95,21.432,43033,0
2016-04-19,21.432,21.477,21.404,21.415,24509,0
2016-04-20,21.487,21.533,21.265,21.362,103240,0
2016-04-21,21.404,21.487,21.312,21.352,48394,0
2016-04-22,21.413,21.57,21.312,21.348,66694,0
2016-04-25,21.367,21.718,21.172,21.449,47612,0
2016-04-26,21.384,21.552,21.339,21.413,23002,0
2016-04-27,21.422,21.699,21.357,21.394,60003,0
2016-04-28,21.533,21.866,21.441,21.773,41788,0
2016-04-29,21.838,21.996,21.542,21.967,46947,0
2016-05-02,21.996,22.412,21.903,22.162,43313,0
2016-05-03,22.412,22.632,22.236,22.623,22505,0
2016-05-04,22.558,22.993,22.236,22.975,33697,0
2016-05-05,22.965,23.105,22.781,23.085,38273,0
2016-05-06,23.105,23.205,22.901,23.011,38519,0
2016-05-09,23.095,23.311,23.095,23.169,10657,0
2016-05-10,23.105,23.668,23.095,23.114,21009,0
2016-05-11,23.076,23.252,23.076,23.252,15700,0
2016-05-12,23.29,23.565,23.27,23.325,17801,0
2016-05-13,23.53,23.53,23.29,23.38,7924,0
2016-05-16,23.437,23.558,23.316,23.483,24513,0
2016-05-17,23.558,23.565,23.372,23.52,16714,0
2016-05-18,23.603,23.603,23.363,23.363,8311,0
2016-05-19,23.52,23.539,23.39,23.539,18268,0
2016-05-20,23.565,23.565,23.4,23.558,10827,0
2016-05-23,23.565,23.64,23.539,23.539,14688,0
2016-05-24,23.733,23.733,23.548,23.606,8026,0
2016-05-25,23.695,23.695,23.483,23.63,29658,0
2016-05-26,23.714,23.714,23.493,23.575,10961,0
2016-05-27,23.779,23.854,23.535,23.544,28253,0
2016-05-31,23.647,23.656,23.554,23.562,61521,0
2016-06-01,23.657,23.657,23.562,23.61,18627,0
2016-06-02,23.657,23.657,23.525,23.647,23216,0
2016-06-03,23.562,23.749,23.562,23.713,18831,0
2016-06-06,23.713,23.807,23.713,23.723,18365,0
2016-06-07,23.713,23.929,23.713,23.854,12593,0
2016-06-08,23.91,23.91,23.807,23.854,11387,0
2016-06-09,23.901,23.947,23.835,23.854,23549,0
2016-06-10,23.976,23.976,23.713,23.845,8828,0
2016-06-13,23.891,23.937,23.637,23.881,5496,0
2016-06-14,23.967,23.967,23.688,23.92,13820,0
2016-06-15,23.92,23.92,23.737,23.863,9997,0
2016-06-16,23.967,23.967,23.732,23.835,16254,0
2016-06-17,23.891,24.013,23.825,23.947,23475,0
2016-06-20,23.957,24.183,23.957,24.183,17664,0
2016-06-21,23.891,24.27,23.891,24.098,14422,0
2016-06-22,24.107,24.277,24.089,24.089,13085,0
2016-06-23,24.219,24.277,23.985,24.041,20814,0
2016-06-24,24.033,24.173,23.825,24.033,17048,0
2016-06-27,24.061,24.08,23.815,23.835,17285,0
2016-06-28,23.815,24.267,23.815,24.201,6284,0
2016-06-29,24.229,24.229,24.043,24.145,15102,0
2016-06-30,24.277,24.417,23.947,24.407,20715,0
2016-07-01,23.947,24.229,23.947,24.229,9781,0
2016-07-05,24.248,24.319,23.99,24.183,4198,0
2016-07-06,24.341,24.341,24.107,24.285,5134,0
2016-07-07,24.371,24.371,24.155,24.361,8702,0
2016-07-08,24.399,24.399,24.155,24.371,18231,0
2016-07-11,24.229,24.407,24.145,24.361,8267,0
2016-07-12,24.417,24.417,24.145,24.201,12103,0
2016-07-13,24.173,24.417,24.069,24.277,8172,0
2016-07-14,24.361,24.417,24.089,24.167,10402,0
2016-07-15,24.285,24.323,24.183,24.183,26983,0
2016-07-18,24.135,24.399,24.079,24.117,7750,0
2016-07-19,23.947,24.361,23.863,24.267,20209,0
2016-07-20,24.399,24.399,24.183,24.323,9802,0
2016-07-21,24.417,24.417,24.256,24.407,13390,0
2016-07-22,24.407,24.407,24.277,24.407,11346,0
2016-07-25,24.417,24.549,24.323,24.539,13622,0
2016-07-26,24.605,24.849,24.419,24.445,16118,0
2016-07-27,24.511,24.756,24.233,24.427,19881,0
2016-07-28,24.473,24.473,24.267,24.473,7308,0
2016-07-29,24.473,24.615,24.43,24.615,13460,0
2016-08-01,24.746,24.783,24.529,24.605,5708,0
2016-08-02,24.605,24.737,24.502,24.502,3182,0
2016-08-03,24.642,24.642,24.417,24.493,8299,0
2016-08-04,24.624,24.773,24.52,24.661,6723,0
2016-08-05,24.737,24.746,24.511,24.671,17514,0
2016-08-08,24.737,24.737,24.559,24.737,4576,0
2016-08-09,24.737,24.812,24.642,24.812,4676,0
2016-08-10,24.849,25.422,24.624,24.633,18266,0
2016-08-11,25.018,25.018,24.651,24.698,17127,0
2016-08-12,24.812,25.065,24.812,25.057,14601,0
2016-08-15,25.121,25.515,24.853,25.057,33845,0
2016-08-16,25.074,25.215,24.651,24.839,22642,0
2016-08-17,25.027,25.074,24.991,25.074,8255,0
2016-08-18,25.027,25.027,24.661,25.001,13066,0
2016-08-19,25.074,25.074,24.886,24.934,5546,0
2016-08-22,24.793,25.074,24.661,25.056,5766,0
2016-08-23,25.149,25.149,25,25.027,5821,0
2016-08-24,25.065,25.065,24.655,24.661,11077,0
2016-08-25,24.999,25.065,24.927,24.927,9143,0
2016-08-26,25.027,25.187,24.862,25.121,5834,0
2016-08-29,25.187,25.328,24.762,25.291,7718,0
2016-08-30,25.468,25.639,24.543,25.383,26475,0
2016-08-31,25.477,25.65,25.077,25.45,16241,0
2016-09-01,25.354,25.601,25.142,25.316,8102,0
2016-09-02,25.544,25.544,24.992,25.049,6500,0
2016-09-06,25.325,25.354,24.724,24.781,20200,0
2016-09-07,24.762,24.91,24.171,24.486,30604,0
2016-09-08,24.486,24.791,24.2,24.563,25773,0
2016-09-09,24.553,24.615,24.305,24.362,14597,0
2016-09-12,24.315,24.63,24.315,24.524,10308,0
2016-09-13,24.362,24.648,24.334,24.524,13250,0
2016-09-14,24.448,24.657,24.324,24.505,11220,0
2016-09-15,24.572,24.572,24.342,24.533,10074,0
2016-09-16,24.563,24.563,24.352,24.476,15196,0
2016-09-19,24.524,24.698,24.401,24.476,13635,0
2016-09-20,24.543,24.953,24.543,24.811,11951,0
2016-09-21,24.811,25.116,24.6,25.086,19622,0
2016-09-22,25.116,25.116,24.886,25.068,11390,0
2016-09-23,25.077,25.077,24.858,24.953,5334,0
2016-09-26,25.02,25.096,24.997,25.096,5709,0
2016-09-27,25.116,25.468,25.115,25.363,8197,0
2016-09-28,25.477,25.477,25.153,25.458,2251,0
2016-09-29,25.468,25.469,24.505,24.648,5025,0
2016-09-30,24.896,25.411,24.896,25.02,1504,0
2016-10-03,25.001,25.02,24.773,25.02,6651,0
2016-10-04,25.02,25.468,24.724,24.801,7066,0
2016-10-05,25.039,25.039,24.734,24.791,8643,0
2016-10-06,24.705,24.972,24.705,24.751,1788,0
2016-10-07,25.487,25.621,24.772,24.868,4430,0
2016-10-10,24.962,25.079,24.524,25.079,8735,0
2016-10-11,24.972,25.143,24.476,24.496,10005,0
2016-10-12,24.476,24.829,24.466,24.543,4297,0
2016-10-13,24.505,24.972,24.47,24.762,3625,0
2016-10-14,24.868,24.868,24.762,24.868,1712,0
2016-10-17,24.819,24.868,24.515,24.744,8189,0
2016-10-18,24.762,25.363,24.762,24.992,6072,0
2016-10-19,25.143,25.339,25.125,25.267,3575,0
2016-10-20,25.373,25.373,25.029,25.106,2784,0
2016-10-21,25.143,25.631,24.763,25.116,7451,0
2016-10-24,25.468,25.487,25.102,25.102,12717,0
2016-10-25,25.277,25.354,24.83,25.029,7085,0
2016-10-26,25.21,25.334,25.028,25.068,5514,0
2016-10-27,25.077,25.077,24.533,24.811,16740,0
2016-10-28,24.915,24.915,24.59,24.59,1351,0
2016-10-31,24.811,24.905,24.563,24.581,15455,0
2016-11-01,24.63,24.813,24.409,24.524,6030,0
2016-11-02,24.543,24.543,24.315,24.419,13646,0
2016-11-03,24.409,24.433,24.315,24.342,13129,0
2016-11-04,24.352,24.552,24.315,24.505,9280,0
2016-11-07,24.277,24.638,24.277,24.372,6954,0
2016-11-08,24.381,24.6,24.315,24.381,19617,0
2016-11-09,24.267,24.588,23.838,24.448,27158,0
2016-11-10,24.219,24.219,23.59,24.104,22816,0
2016-11-11,24.563,24.563,23.98,24.047,9457,0
2016-11-14,24.066,24.395,23.98,24.038,25518,0
2016-11-15,23.999,24.275,23.935,23.99,6253,0
2016-11-16,24.009,24.316,24.009,24.311,4387,0
2016-11-17,24.171,24.245,24.009,24.171,5857,0
2016-11-18,24.238,24.238,24.029,24.029,9178,0
2016-11-21,23.999,24.161,23.999,24.133,10245,0
2016-11-22,24.2,24.248,24.128,24.128,3164,0
2016-11-23,24.133,24.248,24.133,24.171,7216,0
2016-11-25,24.161,24.248,24.161,24.248,889,0
2016-11-28,24.248,24.572,24.181,24.324,8962,0
2016-11-29,24.524,24.524,24.353,24.504,7239,0
2016-11-30,24.369,24.504,24.33,24.33,10987,0
2016-12-01,24.32,24.427,24.32,24.354,17352,0
2016-12-02,24.33,24.456,24.32,24.437,8412,0
2016-12-05,24.398,24.582,24.398,24.427,5619,0
2016-12-06,24.495,24.65,24.378,24.64,8763,0
2016-12-07,24.514,24.555,24.398,24.407,6120,0
2016-12-08,24.413,24.426,24.369,24.388,15124,0
2016-12-09,24.369,24.494,24.369,24.369,10935,0
2016-12-12,24.387,24.388,24.301,24.34,10091,0
2016-12-13,24.437,24.437,24.281,24.32,6126,0
2016-12-14,24.272,24.311,24.223,24.311,17860,0
2016-12-15,24.214,24.594,24.146,24.369,12763,0
2016-12-16,24.252,24.431,24.204,24.223,5115,0
2016-12-19,24.272,24.342,24.272,24.291,5096,0
2016-12-20,24.281,24.369,24.223,24.223,9461,0
2016-12-21,24.26,24.484,24.233,24.311,5118,0
2016-12-22,24.369,24.513,24.272,24.32,6861,0
2016-12-23,24.32,24.514,24.32,24.32,9534,0
2016-12-27,24.32,24.391,24.32,24.359,11465,0
2016-12-28,24.359,24.359,24.32,24.32,9882,0
2016-12-29,24.32,24.359,24.223,24.359,6589,0
2016-12-30,24.272,24.311,24.272,24.301,3077,0
2017-01-03,24.33,24.611,24.33,24.485,7341,0
2017-01-04,24.475,24.708,24.475,24.65,7071,0
2017-01-05,24.708,24.708,24.291,24.34,10343,0
2017-01-06,24.465,24.64,24.417,24.601,4114,0
2017-01-09,24.524,24.702,24.417,24.601,9556,0
2017-01-10,24.475,24.697,24.446,24.591,3678,0
2017-01-11,24.475,24.698,24.475,24.698,12103,0
2017-01-12,24.563,24.572,24.465,24.504,3160,0
2017-01-13,24.591,24.611,24.437,24.437,4628,0
2017-01-17,24.474,24.601,24.465,24.495,6291,0
2017-01-18,24.475,24.576,24.475,24.543,1187,0
2017-01-19,24.679,24.679,24.465,24.475,8091,0
2017-01-20,24.475,24.611,24.32,24.33,88848,0
2017-01-23,24.32,24.698,24.32,24.621,37119,0
2017-01-24,24.485,24.659,24.485,24.611,4098,0
2017-01-25,24.507,24.572,24.507,24.515,5484,0
2017-01-26,24.543,24.708,24.543,24.64,7697,0
2017-01-27,24.669,24.673,24.601,24.601,14051,0
2017-01-30,24.708,24.797,24.531,24.659,7199,0
2017-01-31,24.708,24.708,24.591,24.591,9160,0
2017-02-01,24.611,24.728,24.611,24.611,27563,0
2017-02-02,24.475,24.901,24.475,24.901,1494,0
2017-02-03,24.805,24.98,24.553,24.694,11577,0
2017-02-06,24.582,24.775,24.582,24.775,4221,0
2017-02-07,24.611,24.95,24.611,24.785,2703,0
2017-02-08,24.679,24.853,24.679,24.834,7479,0
2017-02-09,24.65,24.824,24.65,24.805,8428,0
2017-02-10,24.708,24.908,24.708,24.908,6612,0
2017-02-13,24.756,24.941,24.756,24.911,5438,0
2017-02-14,24.843,24.948,24.805,24.833,6429,0
2017-02-15,24.708,25.017,24.708,24.944,7650,0
2017-02-16,24.756,24.999,24.756,24.94,9430,0
2017-02-17,24.805,24.959,24.805,24.843,9809,0
2017-02-21,24.911,24.979,24.834,24.906,8534,0
2017-02-22,25.027,25.027,24.708,24.708,11352,0
2017-02-23,24.708,25.047,24.708,25.047,12055,0
2017-02-24,25.047,25.067,24.984,25.067,5371,0
2017-02-27,25.328,25.33,25.2,25.2,4232,0
2017-02-28,25.315,25.348,25.21,25.249,2450,0
2017-03-01,25.25,25.299,25.2,25.2,874,0
2017-03-02,25.2,25.244,25.073,25.131,2636,0
2017-03-03,25.102,25.25,25.102,25.23,7524,0
2017-03-06,25.141,25.176,25.053,25.154,5996,0
2017-03-07,25.181,25.183,24.984,25.023,5608,0
2017-03-08,25.112,25.112,24.748,24.757,18053,0
2017-03-09,24.757,24.915,24.708,24.905,33739,0
2017-03-10,24.718,24.905,24.708,24.905,13326,0
2017-03-13,24.781,24.826,24.708,24.767,7902,0
2017-03-14,24.856,24.856,24.718,24.765,2644,0
2017-03-15,24.866,24.974,24.728,24.826,12341,0
2017-03-16,25.004,25.004,24.787,24.974,5252,0
2017-03-17,25.004,25.004,24.876,24.972,9721,0
2017-03-20,25.004,25.004,24.856,24.929,9599,0
2017-03-21,24.885,24.994,24.856,24.954,9081,0
2017-03-22,24.866,25.001,24.866,24.954,4777,0
2017-03-23,24.994,25.124,24.991,25.063,10223,0
2017-03-24,24.945,25.245,24.945,25.245,9108,0
2017-03-27,25.063,25.299,25.063,25.23,4215,0
2017-03-28,25.122,25.417,25.122,25.233,7795,0
2017-03-29,25.033,25.299,25.033,25.135,15648,0
2017-03-30,24.974,25.186,24.974,25.013,12351,0
2017-03-31,24.915,25.112,24.915,25.112,2617,0
2017-04-03,25.112,25.285,25.102,25.23,9412,0
2017-04-04,25.299,25.421,25.132,25.319,4867,0
2017-04-05,25.141,25.506,25.112,25.279,7360,0
2017-04-06,25.234,25.555,25.2,25.535,6469,0
2017-04-07,25.112,25.534,25.112,25.515,5852,0
2017-04-10,25.496,25.515,25.357,25.357,4995,0
2017-04-11,25.319,25.48,25.319,25.348,1886,0
2017-04-12,25.141,25.447,25.132,25.447,7625,0
2017-04-13,25.299,25.43,25.207,25.23,1953,0
2017-04-17,25.112,25.456,25.112,25.2,6779,0
2017-04-18,25.102,25.378,25.102,25.378,2606,0
2017-04-19,25.21,25.299,25.171,25.22,11556,0
2017-04-20,25.102,25.299,25.102,25.289,7355,0
2017-04-21,25.269,25.348,25.24,25.348,2124,0
2017-04-24,25.2,25.368,25.2,25.299,6586,0
2017-04-25,25.2,25.447,25.2,25.311,2404,0
2017-04-26,25.24,25.466,25.24,25.417,9242,0
2017-04-27,25.279,25.496,25.279,25.486,1966,0
2017-04-28,25.358,25.496,25.348,25.496,4949,0
2017-05-01,25.378,25.575,25.378,25.575,6877,0
2017-05-02,25.387,25.702,25.387,25.702,7962,0
2017-05-03,25.515,25.702,25.456,25.673,11294,0
2017-05-04,25.493,25.572,25.447,25.572,2426,0
2017-05-05,25.486,25.486,25.397,25.447,2066,0
2017-05-08,25.387,25.565,25.319,25.565,3941,0
2017-05-09,25.397,25.614,25.397,25.535,1477,0
2017-05-10,25.407,25.496,24.797,25.25,41239,0
2017-05-11,25.092,25.293,25.092,25.23,9179,0
2017-05-12,25.122,25.328,25.122,25.289,9753,0
2017-05-15,25.309,25.624,25.309,25.624,10384,0
2017-05-16,25.299,25.525,25.299,25.525,3182,0
2017-05-17,25.427,25.447,25.417,25.447,3224,0
2017-05-18,25.534,25.534,25.26,25.319,11882,0
2017-05-19,25.22,25.437,25.22,25.417,3529,0
2017-05-22,25.355,25.402,25.355,25.402,2564,0
2017-05-23,25.584,25.594,25.476,25.496,1432,0
2017-05-24,25.378,25.535,25.378,25.525,4580,0
2017-05-25,25.289,25.476,25.289,25.476,3460,0
2017-05-26,25.476,25.623,25.456,25.623,15094,0
2017-05-30,25.76,25.9467,25.76,25.86,4148,0
2017-05-31,25.76,25.8,25.71,25.8,4416,0
2017-06-01,25.79,25.8,25.7899,25.8,2647,0
2017-06-02,25.785,25.9,25.76,25.897,2762,0
2017-06-05,25.8006,25.8006,25.8,25.8,2235,0
2017-06-06,25.7501,25.858,25.7,25.7,8928,0
2017-06-07,25.7771,25.7771,25.6297,25.7,6934,0
2017-06-08,25.8,25.8,25.66,25.7038,2966,0
2017-06-09,25.68,25.7501,25.6,25.61,6189,0
2017-06-12,25.674,25.84,25.6,25.84,6236,0
2017-06-13,25.6912,25.83,25.63,25.81,6876,0
2017-06-14,25.67,25.8,25.67,25.77,4266,0
2017-06-15,25.85,25.894,25.83,25.865,2871,0
2017-06-16,25.7759,25.9,25.74,25.9,2857,0
2017-06-19,25.81,26.0511,25.81,26.0511,3443,0
2017-06-20,25.89,26.09,25.89,25.93,2927,0
2017-06-21,25.81,25.91,25.7272,25.812,8665,0
2017-06-22,25.78,25.78,25.68,25.68,6497,0
2017-06-23,25.6,25.7407,25.47,25.47,41182,0
2017-06-26,25.56,25.57,25.39,25.4,36349,0
2017-06-27,25.4,25.54,25.38,25.43,20732,0
2017-06-28,25.37,25.727,25.37,25.47,13878,0
2017-06-29,25.47,25.64,25.442,25.5,7421,0
2017-06-30,25.56,25.6,25.4538,25.53,6544,0
2017-07-03,25.48,25.58,25.48,25.56,9143,0
2017-07-05,25.5105,25.73,25.5105,25.72,21418,0
2017-07-06,25.635,25.73,25.56,25.64,10640,0
2017-07-07,25.6,25.7001,25.57,25.57,5478,0
2017-07-10,25.53,25.574,25.41,25.45,48925,0
2017-07-11,25.5,25.5,25.42,25.44,29767,0
2017-07-12,25.46,25.5401,25.4,25.41,41006,0
2017-07-13,25.41,25.4899,25.33,25.33,43946,0
2017-07-14,25.42,25.48,25.38,25.43,35527,0
2017-07-17,25.46,25.48,25.4,25.43,30288,0
2017-07-18,25.43,25.5,25.42,25.44,44350,0
2017-07-19,25.48,25.5,25.45,25.47,39175,0
2017-07-20,25.47,25.54,25.47,25.47,40281,0
2017-07-21,25.47,25.5399,25.3,25.3,945292,0
2017-07-24,25.35,25.44,25.34,25.415,83852,0
2017-07-25,25.42,25.4599,25.36,25.439,47772,0
2017-07-26,25.36,25.47,25.36,25.45,31899,0
2017-07-27,25.4699,25.47,25.38,25.42,33477,0
2017-07-28,25.39,25.47,25.39,25.4599,16975,0
2017-07-31,25.47,25.54,25.4628,25.48,11573,0
2017-08-01,25.54,25.55,25.48,25.55,19730,0
2017-08-02,25.55,25.56,25.5064,25.54,19558,0
2017-08-03,25.57,25.6,25.51,25.565,20579,0
2017-08-04,25.6,25.6,25.53,25.58,8666,0
2017-08-07,25.6,25.61,25.59,25.6,21216,0
2017-08-08,25.6,25.63,25.52,25.53,19805,0
2017-08-09,25.46,25.5799,25.46,25.5,15968,0
2017-08-10,25.48,25.53,25.31,25.41,89964,0
2017-08-11,25.36,25.5,25.36,25.45,66915,0
2017-08-14,25.59,25.59,25.5007,25.52,8714,0
2017-08-15,25.58,25.65,25.561,25.65,10198,0
2017-08-16,25.59,25.7,25.59,25.7,10280,0
2017-08-17,25.56,25.6599,25.54,25.57,8327,0
2017-08-18,25.57,25.7099,25.57,25.7,6577,0
2017-08-21,25.7,25.78,25.61,25.78,31097,0
2017-08-22,25.65,25.851,25.65,25.85,60061,0
2017-08-23,25.74,25.77,25.74,25.75,7096,0
2017-08-24,25.72,25.8,25.72,25.8,5576,0
2017-08-25,25.7634,25.79,25.71,25.75,73851,0
2017-08-28,25.66,25.7899,25.66,25.7501,10478,0
2017-08-29,25.75,25.8,25.71,25.79,60351,0
2017-08-30,25.35,25.35,25.22,25.34,107847,0
2017-08-31,25.3,25.35,25.2799,25.33,140134,0
2017-09-01,25.28,25.36,25.28,25.3565,18127,0
2017-09-05,25.37,25.37,25.3148,25.35,20885,0
2017-09-06,25.37,25.37,25.29,25.3699,22371,0
2017-09-07,25.3,25.4,25.3,25.4,15969,0
2017-09-08,25.31,25.41,25.31,25.36,25039,0
2017-09-11,25.3865,25.4602,25.31,25.39,17926,0
2017-09-12,25.46,25.4899,25.37,25.38,10313,0
2017-09-13,25.35,25.48,25.35,25.48,21054,0
2017-09-14,25.43,25.4899,25.39,25.4,12739,0
2017-09-15,25.49,25.51,25.43,25.48,12511,0
2017-09-18,25.45,25.51,25.44,25.5,15375,0
2017-09-19,25.5,25.5026,25.45,25.5,2878,0
2017-09-20,25.45,25.59,25.45,25.59,8545,0
2017-09-21,25.48,25.51,25.48,25.507,11849,0
2017-09-22,25.51,25.55,25.461,25.4851,14583,0
2017-09-25,25.48,25.55,25.47,25.54,21454,0
2017-09-26,25.45,25.62,25.45,25.5401,8781,0
2017-09-27,25.52,25.68,25.52,25.6149,6527,0
2017-09-28,25.52,25.61,25.51,25.52,5972,0
2017-09-29,25.51,25.58,25.51,25.56,4602,0
2017-10-02,25.51,25.565,25.51,25.55,6211,0
2017-10-03,25.51,25.61,25.51,25.6,4497,0
2017-10-04,25.47,25.54,25.46,25.54,9071,0
2017-10-05,25.541,25.5761,25.53,25.556,5170,0
2017-10-06,25.55,25.5999,25.47,25.51,2761,0
2017-10-09,25.51,25.553,25.49,25.553,2063,0
2017-10-10,25.51,25.59,25.491,25.59,11586,0
2017-10-11,25.58,25.61,25.552,25.61,7006,0
2017-10-12,25.55,25.61,25.5,25.5,4662,0
2017-10-13,25.45,25.58,25.41,25.55,3386,0
2017-10-16,25.47,25.63,25.47,25.61,2994,0
2017-10-17,25.48,25.58,25.48,25.565,6950,0
2017-10-18,25.54,25.57,25.47,25.54,3941,0
2017-10-19,25.47,25.572,25.47,25.56,4392,0
2017-10-20,25.56,25.7399,25.56,25.64,17599,0
2017-10-23,25.6,25.72,25.6,25.72,9413,0
2017-10-24,25.65,25.7,25.623,25.6406,12018,0
2017-10-25,25.64,25.7156,25.6,25.665,6550,0
2017-10-26,25.6,25.7,25.6,25.6636,2889,0
2017-10-27,25.6603,25.679,25.61,25.679,3567,0
2017-10-30,25.63,25.71,25.6,25.693,5667,0
2017-10-31,25.6,25.71,25.57,25.6,8813,0
2017-11-01,25.58,25.7299,25.52,25.6,11576,0
2017-11-02,25.53,25.6276,25.53,25.6186,4347,0
2017-11-03,25.6,25.72,25.6,25.6868,7597,0
2017-11-06,25.61,25.7144,25.61,25.68,10221,0
2017-11-07,25.61,25.74,25.61,25.74,3009,0
2017-11-08,25.61,25.6998,25.61,25.68,4734,0
2017-11-09,25.61,25.75,25.61,25.7101,2446,0
2017-11-10,25.64,25.7201,25.61,25.61,3927,0
