Date,Open,High,Low,Close,Volume,OpenInt
2013-04-01,18.802,18.802,18.691,18.751,148539,0
2013-04-02,18.725,18.829,18.725,18.793,507941,0
2013-04-03,18.777,18.816,18.769,18.81,261700,0
2013-04-04,18.787,18.869,18.787,18.869,208640,0
2013-04-05,18.861,18.905,18.793,18.875,55557,0
2013-04-08,18.884,18.899,18.763,18.802,222667,0
2013-04-09,18.829,18.852,18.787,18.81,119741,0
2013-04-10,18.838,18.852,18.802,18.802,238800,0
2013-04-11,18.829,18.829,18.787,18.81,57266,0
2013-04-12,18.769,18.838,18.769,18.829,81233,0
2013-04-15,18.829,18.838,18.717,18.717,74058,0
2013-04-16,18.763,18.861,18.763,18.838,98324,0
2013-04-17,18.838,18.838,18.763,18.829,69493,0
2013-04-18,18.829,18.899,18.829,18.899,120305,0
2013-04-19,18.899,18.95,18.816,18.816,133476,0
2013-04-22,18.899,18.936,18.823,18.823,113106,0
2013-04-23,18.838,18.861,18.787,18.81,86308,0
2013-04-24,18.787,18.875,18.787,18.838,59160,0
2013-04-25,18.852,18.869,18.823,18.861,95051,0
2013-04-26,18.875,18.875,18.816,18.823,73582,0
2013-04-29,18.852,18.875,18.838,18.869,56636,0
2013-04-30,18.846,18.95,18.846,18.912,142816,0
2013-05-01,18.944,19.092,18.944,19.077,71543,0
2013-05-02,19.092,19.13,18.971,19.13,111185,0
2013-05-03,19.13,19.166,19.062,19.062,40445,0
2013-05-06,19.085,19.137,19.056,19.07,96973,0
2013-05-07,19.13,19.242,19.114,19.242,458973,0
2013-05-08,19.242,19.315,19.19,19.309,113811,0
2013-05-09,19.309,19.384,19.233,19.309,374711,0
2013-05-10,19.285,19.315,19.203,19.203,67321,0
2013-05-13,19.211,19.279,19.137,19.143,181635,0
2013-05-14,19.262,19.285,18.979,19.099,203914,0
2013-05-15,19.13,19.13,18.944,19.009,66363,0
2013-05-16,19.062,19.122,19.024,19.106,64317,0
2013-05-17,19.242,19.242,19.032,19.13,67655,0
2013-05-20,19.137,19.157,18.944,18.95,233838,0
2013-05-21,19.005,19.017,18.927,18.987,161049,0
2013-05-22,18.987,19.047,18.965,18.979,83586,0
2013-05-23,18.965,18.971,18.905,18.971,28071,0
2013-05-24,18.971,19.077,18.971,19.062,38083,0
2013-05-28,19.039,19.092,18.996,19.024,71831,0
2013-05-29,18.996,19.009,18.682,18.852,76313,0
2013-05-30,18.742,18.927,18.742,18.912,62959,0
2013-05-31,18.912,18.912,18.614,18.725,59841,0
2013-06-03,18.763,18.763,18.377,18.691,74820,0
2013-06-04,18.751,18.751,18.605,18.645,51547,0
2013-06-05,18.651,18.651,18.502,18.554,52285,0
2013-06-06,18.51,18.725,18.51,18.725,27226,0
2013-06-07,18.725,18.861,18.651,18.838,47817,0
2013-06-10,18.829,18.829,18.472,18.725,62900,0
2013-06-11,18.665,18.691,18.167,18.361,66807,0
2013-06-12,18.404,18.413,17.707,17.957,71496,0
2013-06-13,18.009,18.48,17.716,18.466,62407,0
2013-06-14,18.48,18.708,18.48,18.703,38253,0
2013-06-17,18.713,18.89,18.565,18.565,22962,0
2013-06-18,18.595,18.748,18.525,18.723,75861,0
2013-06-19,18.723,18.8,18.525,18.708,65092,0
2013-06-20,18.595,18.595,18.132,18.132,39037,0
2013-06-21,18.367,18.427,18.132,18.239,24743,0
2013-06-24,18.125,18.162,17.489,17.987,34621,0
2013-06-25,18.352,18.352,17.471,17.796,63054,0
2013-06-26,17.796,18.322,17.796,18.306,29061,0
2013-06-27,18.352,18.466,18.034,18.404,22984,0
2013-06-28,18.73,18.767,18.321,18.767,35144,0
2013-07-01,18.48,18.581,18.292,18.572,20159,0
2013-07-02,18.572,18.648,18.45,18.541,73834,0
2013-07-03,18.519,18.519,18.292,18.519,42563,0
2013-07-05,18.404,18.404,18.026,18.23,12554,0
2013-07-08,18.427,18.442,18.026,18.072,23434,0
2013-07-09,18.215,18.215,18.034,18.086,13384,0
2013-07-10,17.995,18.178,17.995,18.086,15065,0
2013-07-11,18.215,18.215,18.002,18.072,9319,0
2013-07-12,18.072,18.215,17.995,18.026,30073,0
2013-07-15,17.987,18.055,17.911,17.973,14242,0
2013-07-16,17.92,18.072,17.92,18.055,5203,0
2013-07-17,18.109,18.2,17.965,18.048,33139,0
2013-07-18,18.055,18.063,17.784,17.837,60229,0
2013-07-19,17.821,17.881,17.628,17.844,26662,0
2013-07-22,17.858,17.965,17.858,17.957,30129,0
2013-07-23,17.911,18.169,17.911,18.125,45231,0
2013-07-24,18.125,18.125,17.837,17.874,40513,0
2013-07-25,17.858,17.858,17.716,17.776,44866,0
2013-07-26,17.768,17.796,17.697,17.742,19132,0
2013-07-29,17.759,17.776,17.621,17.654,31370,0
2013-07-30,17.742,17.75,17.602,17.737,41314,0
2013-07-31,17.724,17.724,17.265,17.533,39922,0
2013-08-01,17.463,17.628,17.273,17.289,23317,0
2013-08-02,17.341,17.41,17.273,17.372,14044,0
2013-08-05,17.306,17.446,17.077,17.359,50244,0
2013-08-06,17.341,17.341,17.265,17.326,41788,0
2013-08-07,17.265,17.31,17.178,17.178,39499,0
2013-08-08,17.258,17.446,17.122,17.265,34983,0
2013-08-09,17.168,17.38,17.168,17.265,84998,0
2013-08-12,17.306,17.359,17.178,17.35,138947,0
2013-08-13,17.341,17.341,17.116,17.137,47278,0
2013-08-14,17.265,17.265,16.704,16.758,69147,0
2013-08-15,16.758,16.758,15.954,16.241,95193,0
2013-08-16,16.211,16.386,16.09,16.356,175647,0
2013-08-19,16.43,16.651,15.703,15.809,61059,0
2013-08-20,16.106,16.106,15.56,15.877,61355,0
2013-08-21,15.921,16.151,15.376,15.907,47607,0
2013-08-22,15.931,16.226,15.772,16.226,48679,0
2013-08-23,16.266,16.729,16.248,16.423,31736,0
2013-08-26,16.545,16.803,16.402,16.402,34768,0
2013-08-27,16.537,16.886,16.483,16.886,23139,0
2013-08-28,16.797,16.803,16.622,16.803,20080,0
2013-08-29,16.85,17.152,16.729,17.031,41601,0
2013-08-30,17.339,17.453,17.339,17.393,33200,0
2013-09-03,17.077,17.077,16.454,16.643,45794,0
2013-09-04,16.69,16.98,16.582,16.736,30508,0
2013-09-05,16.736,16.736,16.545,16.545,25931,0
2013-09-06,16.659,16.659,16.205,16.43,259333,0
2013-09-09,16.681,17.205,16.483,17.137,71717,0
2013-09-10,17.178,17.367,17.092,17.265,38322,0
2013-09-11,17.347,17.379,17.233,17.233,26375,0
2013-09-12,17.233,17.233,16.783,16.799,71956,0
2013-09-13,16.806,17.139,16.799,17.077,15470,0
2013-09-16,17.303,17.308,16.969,16.969,37288,0
2013-09-17,17.022,17.261,16.806,17.068,17436,0
2013-09-18,16.929,17.384,16.929,17.161,17928,0
2013-09-19,17.233,17.233,16.862,17.077,13439,0
2013-09-20,16.977,17.117,16.714,16.846,28312,0
2013-09-23,16.73,16.914,16.497,16.56,19381,0
2013-09-24,16.576,16.944,16.56,16.837,32288,0
2013-09-25,16.846,16.944,16.55,16.737,39457,0
2013-09-26,16.799,16.961,16.697,16.766,35940,0
2013-09-27,16.815,16.846,16.691,16.73,9020,0
2013-09-30,16.73,16.806,16.691,16.806,26485,0
2013-10-01,16.766,16.806,16.606,16.783,15903,0
2013-10-02,16.766,16.846,16.766,16.783,25825,0
2013-10-03,16.837,16.837,16.669,16.82,22606,0
2013-10-04,16.744,16.846,16.721,16.815,24771,0
2013-10-07,16.73,16.752,16.497,16.535,32482,0
2013-10-08,16.651,16.682,16.205,16.405,42318,0
2013-10-09,16.288,16.56,16.288,16.459,38330,0
2013-10-10,16.142,16.659,16.142,16.651,24431,0
2013-10-11,16.651,16.73,16.505,16.714,16002,0
2013-10-14,16.669,16.714,16.459,16.606,13849,0
2013-10-15,16.651,16.752,16.576,16.613,21656,0
2013-10-16,16.651,16.721,16.303,16.535,19919,0
2013-10-17,16.527,16.758,16.333,16.55,22154,0
2013-10-18,16.576,16.923,16.56,16.923,25852,0
2013-10-21,16.969,16.984,16.89,16.984,13999,0
2013-10-22,16.991,17.192,16.984,17.107,34227,0
2013-10-23,16.937,17.261,16.914,17.1,20912,0
2013-10-24,17.286,17.286,16.82,16.82,32115,0
2013-10-25,17.038,17.192,16.914,16.999,10995,0
2013-10-28,17.053,17.053,16.846,17.038,19021,0
2013-10-29,17.007,17.038,16.846,16.854,14358,0
2013-10-30,16.899,16.984,16.635,16.862,36701,0
2013-10-31,16.882,16.882,16.643,16.846,29087,0
2013-11-01,16.867,16.944,16.621,16.792,18806,0
2013-11-04,16.776,16.969,16.776,16.969,22993,0
2013-11-05,16.944,17.015,16.82,17.015,35342,0
2013-11-06,16.908,17.053,16.908,17.045,13726,0
2013-11-07,17.038,17.045,16.875,16.923,12845,0
2013-11-08,16.846,17.038,16.527,16.923,30920,0
2013-11-11,16.89,16.999,16.89,16.923,17346,0
2013-11-12,16.914,16.937,16.815,16.846,27260,0
2013-11-13,16.882,16.899,16.714,16.714,15442,0
2013-11-14,16.828,16.929,16.73,16.776,45715,0
2013-11-15,16.752,16.937,16.643,16.669,28740,0
2013-11-18,16.73,16.806,16.669,16.73,16231,0
2013-11-19,16.737,16.783,16.669,16.675,30872,0
2013-11-20,16.705,16.705,16.259,16.327,51437,0
2013-11-21,16.303,16.435,16.22,16.303,46941,0
2013-11-22,16.32,16.381,16.151,16.296,53179,0
2013-11-25,16.288,16.381,16.249,16.366,51059,0
2013-11-26,16.388,16.451,16.259,16.425,59404,0
2013-11-27,16.443,16.474,16.303,16.467,37161,0
2013-11-29,16.467,16.467,16.358,16.451,12241,0
2013-12-02,16.479,16.568,16.28,16.381,56601,0
2013-12-03,16.358,16.497,16.266,16.451,54260,0
2013-12-04,16.396,16.443,16.226,16.296,32513,0
2013-12-05,16.358,16.388,16.088,16.151,35029,0
2013-12-06,16.142,16.196,15.879,16.01,51080,0
2013-12-09,16.088,16.226,16.072,16.226,95293,0
2013-12-10,16.179,16.405,16.151,16.234,72288,0
2013-12-11,16.247,16.538,15.957,16.193,54013,0
2013-12-12,16.184,16.288,16.146,16.161,37463,0
2013-12-13,16.239,16.256,15.917,16.202,23202,0
2013-12-16,16.216,16.311,16.184,16.184,55571,0
2013-12-17,16.247,16.266,16.019,16.107,41036,0
2013-12-18,16.107,16.288,16.043,16.288,42207,0
2013-12-19,16.288,16.538,16.184,16.421,55533,0
2013-12-20,16.382,16.509,16.12,16.224,34472,0
2013-12-23,16.21,16.444,15.996,16.224,88333,0
2013-12-24,16.266,16.421,16.09,16.311,17351,0
2013-12-26,16.239,16.327,16.051,16.098,86360,0
2013-12-27,16.114,16.247,15.949,16.138,43401,0
2013-12-30,16.301,16.301,16.138,16.184,41840,0
2013-12-31,16.184,16.483,16.184,16.427,34748,0
2014-01-02,16.426,16.576,16.426,16.576,16389,0
2014-01-03,16.619,17.035,16.619,17.012,26019,0
2014-01-06,17.09,17.296,17.019,17.2,15476,0
2014-01-07,17.153,17.179,16.821,17.003,26478,0
2014-01-08,17.003,17.003,16.737,16.893,34371,0
2014-01-09,16.87,17.052,16.807,16.995,17884,0
2014-01-10,17.052,17.499,17.052,17.382,32476,0
2014-01-13,17.374,17.405,17.179,17.35,24320,0
2014-01-14,17.326,17.326,17.012,17.287,20575,0
2014-01-15,17.287,17.326,17.153,17.215,35794,0
2014-01-16,17.242,17.612,17.242,17.443,186767,0
2014-01-17,17.468,17.487,17.287,17.423,78273,0
2014-01-21,17.514,17.514,17.31,17.405,48069,0
2014-01-22,17.468,17.499,17.35,17.499,22879,0
2014-01-23,17.405,17.568,17.35,17.443,19116,0
2014-01-24,17.431,17.487,17.2,17.2,33593,0
2014-01-27,17.341,17.396,16.931,16.973,22496,0
2014-01-28,17.019,17.233,17.019,17.107,33864,0
2014-01-29,17.129,17.129,16.931,16.958,133414,0
2014-01-30,16.995,17.052,16.958,17.003,32570,0
2014-01-31,17.035,17.051,16.902,17.035,11786,0
2014-02-03,17.098,17.098,16.902,16.973,10665,0
2014-02-04,16.855,17.35,16.855,17.254,24557,0
2014-02-05,17.16,17.287,17.153,17.287,11092,0
2014-02-06,17.368,17.499,17.326,17.396,16463,0
2014-02-07,17.305,17.388,17.107,17.287,15986,0
2014-02-10,17.405,17.532,17.207,17.532,12790,0
2014-02-11,17.522,17.714,17.499,17.568,11047,0
2014-02-12,17.624,17.723,17.624,17.632,13973,0
2014-02-13,17.673,17.91,17.673,17.798,18892,0
2014-02-14,17.731,18.098,17.731,17.918,13136,0
2014-02-18,17.871,18.113,17.871,17.996,19118,0
2014-02-19,18.106,18.233,17.996,18.123,11295,0
2014-02-20,17.941,18.06,17.878,17.878,20893,0
2014-02-21,18.091,18.113,17.885,18.028,15215,0
2014-02-24,17.941,18.083,17.885,18.083,16976,0
2014-02-25,17.918,18.091,17.893,18.075,17353,0
2014-02-26,18.075,18.113,17.974,18.106,11655,0
2014-02-27,18.098,18.113,17.987,18.067,11716,0
2014-02-28,18.019,18.311,18.019,18.161,14258,0
2014-03-03,18.161,18.279,18.113,18.193,9891,0
2014-03-04,18.415,18.415,18.123,18.154,16388,0
2014-03-05,18.233,18.248,18.067,18.137,12157,0
2014-03-06,18.075,18.106,17.839,17.948,27751,0
2014-03-07,17.871,17.957,17.806,17.926,22844,0
2014-03-10,17.948,17.987,17.918,17.948,9117,0
2014-03-11,17.957,18.113,17.957,18.036,18464,0
2014-03-12,18.097,18.153,18.049,18.137,12824,0
2014-03-13,18.097,18.225,18.089,18.113,3690,0
2014-03-14,18.081,18.218,17.848,17.961,20835,0
2014-03-17,18.073,18.201,18.073,18.187,40621,0
2014-03-18,18.187,18.225,18.113,18.193,18301,0
2014-03-19,18.233,18.425,18.187,18.187,26220,0
2014-03-20,18.314,18.418,18.178,18.29,7569,0
2014-03-21,18.418,18.434,18.122,18.249,13239,0
2014-03-24,18.41,18.466,18.274,18.466,16033,0
2014-03-25,18.434,18.554,18.434,18.458,17265,0
2014-03-26,18.45,18.635,18.434,18.466,16720,0
2014-03-27,18.441,18.466,18.434,18.466,9806,0
2014-03-28,18.466,18.601,18.41,18.425,28939,0
2014-03-31,18.538,18.562,18.346,18.498,14497,0
2014-04-01,18.434,18.554,18.338,18.529,37420,0
2014-04-02,18.538,18.538,18.338,18.394,16573,0
2014-04-03,18.378,18.529,18.37,18.529,13930,0
2014-04-04,18.458,18.515,18.41,18.515,9908,0
2014-04-07,18.538,18.538,18.441,18.498,9822,0
2014-04-08,18.498,18.554,18.441,18.538,18572,0
2014-04-09,18.585,18.627,18.554,18.579,29877,0
2014-04-10,18.594,18.787,18.585,18.692,25611,0
2014-04-11,18.579,18.756,18.579,18.673,8704,0
2014-04-14,18.664,18.756,18.601,18.635,18199,0
2014-04-15,18.609,18.748,18.594,18.683,32038,0
2014-04-16,18.738,18.738,18.673,18.738,22237,0
2014-04-17,18.738,18.762,18.692,18.748,22406,0
2014-04-21,18.673,18.787,18.627,18.787,10179,0
2014-04-22,18.787,18.794,18.601,18.635,27017,0
2014-04-23,18.609,18.683,18.585,18.683,25335,0
2014-04-24,18.635,18.692,18.554,18.554,30867,0
2014-04-25,18.554,18.701,18.554,18.692,20513,0
2014-04-28,18.673,18.834,18.673,18.818,17842,0
2014-04-29,18.794,18.843,18.794,18.834,19455,0
2014-04-30,18.777,19.131,18.777,19.131,54699,0
2014-05-01,18.97,19.179,18.97,19.114,34445,0
2014-05-02,18.978,19.114,18.978,19.074,21825,0
2014-05-05,19.059,19.114,18.859,18.923,11951,0
2014-05-06,18.986,19.074,18.834,19.059,229480,0
2014-05-07,19.059,19.171,18.996,19.068,17517,0
2014-05-08,19.074,19.196,19.052,19.189,13854,0
2014-05-09,19.106,19.235,18.94,18.97,37354,0
2014-05-12,18.996,19.091,18.883,18.94,30092,0
2014-05-13,18.97,19.099,18.883,18.9,23816,0
2014-05-14,18.963,19.091,18.914,18.923,20053,0
2014-05-15,18.93,18.978,18.906,18.947,19796,0
2014-05-16,18.914,19.196,18.914,19.189,23533,0
2014-05-19,19.196,19.196,19.074,19.179,16463,0
2014-05-20,19.179,19.196,19.074,19.162,38792,0
2014-05-21,19.106,19.308,19.106,19.308,19232,0
2014-05-22,19.283,19.476,19.189,19.363,35851,0
2014-05-23,19.34,19.541,19.245,19.516,37972,0
2014-05-27,19.516,19.676,19.355,19.429,56666,0
2014-05-28,19.419,19.476,19.355,19.403,137167,0
2014-05-29,19.411,19.596,19.411,19.541,27830,0
2014-05-30,19.596,19.612,19.411,19.419,54516,0
2014-06-02,19.419,19.548,19.38,19.436,16299,0
2014-06-03,19.492,19.499,19.386,19.46,45205,0
2014-06-04,19.485,19.619,19.403,19.508,98509,0
2014-06-05,19.499,19.516,19.331,19.395,43766,0
2014-06-06,19.46,19.46,19.162,19.386,30356,0
2014-06-09,19.492,19.516,19.355,19.395,26228,0
2014-06-10,19.419,19.436,19.252,19.315,16846,0
2014-06-11,19.378,19.428,19.313,19.386,12865,0
2014-06-12,19.435,19.435,19.256,19.345,4831,0
2014-06-13,19.435,19.435,19.345,19.345,8782,0
2014-06-16,19.402,19.556,19.321,19.329,20093,0
2014-06-17,19.313,19.664,19.313,19.655,35715,0
2014-06-18,19.599,19.655,19.59,19.647,11273,0
2014-06-19,19.655,19.843,19.638,19.696,41783,0
2014-06-20,19.696,19.786,19.696,19.704,19115,0
2014-06-23,19.801,19.865,19.736,19.827,21309,0
2014-06-24,19.843,19.972,19.843,19.964,44505,0
2014-06-25,19.884,19.941,19.843,19.9,9401,0
2014-06-26,19.817,20.015,19.712,20.015,31828,0
2014-06-27,20.029,20.072,19.964,20.072,16595,0
2014-06-30,20.072,20.086,19.964,20.046,22551,0
2014-07-01,20.037,20.037,19.893,19.922,32079,0
2014-07-02,19.893,19.964,19.858,19.884,11657,0
2014-07-03,19.843,19.874,19.843,19.851,6640,0
2014-07-07,19.964,19.964,19.752,19.794,24145,0
2014-07-08,19.835,19.957,19.712,19.835,16330,0
2014-07-09,19.835,19.931,19.786,19.835,34721,0
2014-07-10,19.941,19.941,19.704,19.761,14923,0
2014-07-11,19.858,20.029,19.835,20.029,19164,0
2014-07-14,20.029,20.218,19.972,20.209,19628,0
2014-07-15,20.046,20.347,19.858,20.055,31881,0
2014-07-16,20.143,20.143,19.964,19.964,6331,0
2014-07-17,20.094,20.094,19.893,19.931,27469,0
2014-07-18,20.046,20.046,19.922,19.972,17573,0
2014-07-21,20.193,20.201,19.988,20.128,9588,0
2014-07-22,20.193,20.201,20.029,20.104,10116,0
2014-07-23,20.185,20.201,19.922,19.922,40664,0
2014-07-24,19.874,19.988,19.835,19.843,14464,0
2014-07-25,19.851,19.916,19.752,19.761,42166,0
2014-07-28,19.761,19.835,19.736,19.827,10137,0
2014-07-29,19.874,19.893,19.769,19.835,13644,0
2014-07-30,19.817,19.817,19.696,19.696,16286,0
2014-07-31,19.752,19.874,19.638,19.817,62276,0
2014-08-01,19.884,19.916,19.688,19.729,10040,0
2014-08-04,19.769,19.9,19.556,19.736,34730,0
2014-08-05,19.647,19.786,19.647,19.704,15103,0
2014-08-06,19.67,19.858,19.607,19.817,21225,0
2014-08-07,19.801,19.907,19.801,19.865,6360,0
2014-08-08,19.931,19.951,19.761,19.865,25679,0
2014-08-11,19.721,19.922,19.721,19.865,15800,0
2014-08-12,19.843,19.922,19.817,19.922,19285,0
2014-08-13,19.951,19.988,19.817,19.98,19046,0
2014-08-14,20.029,20.046,19.964,20.046,11095,0
2014-08-15,19.957,20.201,19.951,20.151,40670,0
2014-08-18,20.029,20.161,20.029,20.104,24133,0
2014-08-19,20.104,20.104,19.858,19.988,17226,0
2014-08-20,20.02,20.086,19.98,20.029,18788,0
2014-08-21,19.865,20.119,19.865,20.046,18112,0
2014-08-22,20.037,20.128,19.951,20.119,26070,0
2014-08-25,19.998,20.104,19.998,20.029,12291,0
2014-08-26,19.98,20.161,19.951,20.151,21586,0
2014-08-27,20.104,20.143,19.998,20.02,23016,0
2014-08-28,20.064,20.064,19.9,19.972,12324,0
2014-08-29,19.998,20.064,19.964,20.046,13062,0
2014-09-02,20.086,20.086,19.941,20.072,7699,0
2014-09-03,20.119,20.168,20.02,20.143,20391,0
2014-09-04,20.072,20.119,20.037,20.094,11168,0
2014-09-05,19.907,20.137,19.907,20.137,8002,0
2014-09-08,20.128,20.151,20.015,20.015,11505,0
2014-09-09,20.037,20.079,19.884,20.007,21295,0
2014-09-10,20.104,20.104,19.941,20.086,13941,0
2014-09-11,20.184,20.184,19.953,20.083,13369,0
2014-09-12,20.142,20.142,19.819,19.895,71960,0
2014-09-15,19.877,19.976,19.562,19.802,27236,0
2014-09-16,19.877,19.919,19.744,19.828,13115,0
2014-09-17,19.935,19.96,19.794,19.895,18283,0
2014-09-18,19.877,20.012,19.877,19.877,5738,0
2014-09-19,19.903,20.012,19.77,19.984,5281,0
2014-09-22,19.852,20.184,19.687,20.127,18487,0
2014-09-23,20.127,20.127,19.935,20.034,18468,0
2014-09-24,19.993,20.003,19.86,19.993,22517,0
2014-09-25,20.012,20.026,19.945,20.012,73269,0
2014-09-26,19.945,20.034,19.935,20.026,16460,0
2014-09-29,20.003,20.034,19.587,19.877,17058,0
2014-09-30,19.984,20.11,19.895,19.953,22793,0
2014-10-01,19.91,19.984,19.721,19.945,10957,0
2014-10-02,19.845,19.945,19.687,19.837,13532,0
2014-10-03,19.81,19.984,19.752,19.828,15638,0
2014-10-06,19.819,19.837,19.752,19.819,5558,0
2014-10-07,19.845,19.845,19.678,19.802,16024,0
2014-10-08,19.729,19.887,19.729,19.887,5072,0
2014-10-09,19.91,20.051,19.663,19.86,19531,0
2014-10-10,19.877,19.935,19.86,19.887,17085,0
2014-10-13,19.877,20.06,19.779,19.953,9516,0
2014-10-14,19.953,20.083,19.837,19.945,13440,0
2014-10-15,19.91,20.026,19.819,20.012,17566,0
2014-10-16,20.012,20.043,19.787,20.003,16787,0
2014-10-17,19.903,20.043,19.903,20.026,7433,0
2014-10-20,19.993,20.051,19.877,19.96,7209,0
2014-10-21,19.984,20.026,19.935,20.026,27884,0
2014-10-22,19.993,20.077,19.968,19.976,19891,0
2014-10-23,19.968,20.083,19.945,19.993,10738,0
2014-10-24,19.976,20.11,19.945,20.11,9801,0
2014-10-27,19.993,20.407,19.993,20.142,23099,0
2014-10-28,20.135,20.208,20.127,20.201,27383,0
2014-10-29,20.151,20.273,20.069,20.273,17091,0
2014-10-30,20.142,20.324,20.142,20.308,12078,0
2014-10-31,20.407,20.407,20.267,20.341,13424,0
2014-11-03,20.375,20.375,20.192,20.192,29326,0
2014-11-04,20.259,20.324,20.127,20.184,47259,0
2014-11-05,20.25,20.332,20.151,20.208,18739,0
2014-11-06,20.273,20.415,20.259,20.308,43667,0
2014-11-07,20.273,20.398,20.259,20.398,12609,0
2014-11-10,20.482,20.498,20.341,20.415,21200,0
2014-11-11,20.425,20.498,20.398,20.407,30118,0
2014-11-12,20.407,20.465,20.324,20.391,13536,0
2014-11-13,20.324,20.415,20.184,20.192,15207,0
2014-11-14,20.225,20.273,20.127,20.208,20147,0
2014-11-17,20.167,20.465,20.167,20.465,27864,0
2014-11-18,20.54,20.54,20.382,20.449,21692,0
2014-11-19,20.457,20.498,20.341,20.341,38652,0
2014-11-20,20.425,20.457,20.267,20.415,11700,0
2014-11-21,20.349,20.54,20.349,20.54,42911,0
2014-11-24,20.54,20.548,20.482,20.548,13148,0
2014-11-25,20.498,20.597,20.457,20.465,29883,0
2014-11-26,20.49,20.589,20.25,20.357,23540,0
2014-11-28,20.375,20.407,20.283,20.341,8230,0
2014-12-01,20.367,20.375,20.242,20.25,12406,0
2014-12-02,20.382,20.531,20.375,20.473,24102,0
2014-12-03,20.432,20.523,20.407,20.457,7579,0
2014-12-04,20.508,20.54,20.375,20.508,23822,0
2014-12-05,20.54,20.54,20.425,20.432,17292,0
2014-12-08,20.523,20.523,20.425,20.49,8636,0
2014-12-09,20.382,20.597,20.375,20.54,20583,0
2014-12-10,20.565,20.672,20.54,20.655,29386,0
2014-12-11,20.704,20.94,20.553,20.855,20186,0
2014-12-12,20.62,20.712,20.376,20.468,36105,0
2014-12-15,20.4,20.51,20.241,20.392,33268,0
2014-12-16,20.124,20.417,19.593,20.376,47593,0
2014-12-17,20.156,20.51,20.114,20.392,23489,0
2014-12-18,20.486,20.687,20.458,20.561,15845,0
2014-12-19,20.577,20.786,20.317,20.772,8535,0
2014-12-22,20.594,21.006,20.594,20.754,30342,0
2014-12-23,20.62,20.914,20.585,20.89,13770,0
2014-12-24,20.991,20.991,20.535,20.535,9115,0
2014-12-26,20.585,20.645,20.458,20.51,4784,0
2014-12-29,20.535,20.695,20.502,20.67,9020,0
2014-12-30,20.821,20.982,20.727,20.982,26288,0
2014-12-31,21.016,21.041,20.897,21.041,9909,0
2015-01-02,21.031,21.041,20.973,21.041,11017,0
2015-01-05,21.031,21.031,20.89,21.023,9387,0
2015-01-06,21.023,21.133,20.991,21.133,22429,0
2015-01-07,21.057,21.428,21.006,21.209,30307,0
2015-01-08,21.192,21.251,20.94,20.94,8812,0
2015-01-09,20.973,21.185,20.973,21.14,9552,0
2015-01-12,21.125,21.14,20.914,20.932,10072,0
2015-01-13,20.897,21.099,20.873,20.956,17908,0
2015-01-14,20.999,21.099,20.873,20.956,14754,0
2015-01-15,21.099,21.125,21.006,21.082,11469,0
2015-01-16,21.041,21.125,21.041,21.057,5609,0
2015-01-20,21.082,21.199,20.747,20.772,15236,0
2015-01-21,20.897,20.932,20.806,20.814,11853,0
2015-01-22,20.947,20.982,20.837,20.865,11510,0
2015-01-23,20.904,20.982,20.845,20.845,13234,0
2015-01-26,20.963,21.023,20.88,20.956,75329,0
2015-01-27,20.88,21.133,20.88,21.057,4027,0
2015-01-28,21.108,21.251,21.023,21.235,12609,0
2015-01-29,21.074,21.334,21.074,21.26,9238,0
2015-01-30,21.176,21.294,21.157,21.199,10592,0
2015-02-02,21.294,21.294,21.082,21.108,17740,0
2015-02-03,21.225,21.275,21.176,21.251,9944,0
2015-02-04,21.192,21.284,21.176,21.176,2406,0
2015-02-05,21.244,21.284,21.006,21.235,17016,0
2015-02-06,21.192,21.192,20.991,21.016,14042,0
2015-02-09,20.845,20.94,20.772,20.89,53960,0
2015-02-10,20.982,20.982,20.873,20.973,11295,0
2015-02-11,20.923,21.15,20.914,21.133,12698,0
2015-02-12,21.05,21.066,20.963,20.963,14824,0
2015-02-13,20.963,21.031,20.923,20.963,8319,0
2015-02-17,20.991,21.041,20.973,21.031,12263,0
2015-02-18,21.031,21.041,20.94,21.041,19352,0
2015-02-19,20.914,21.023,20.831,21.023,38480,0
2015-02-20,21.023,21.125,20.973,21.125,15892,0
2015-02-23,21.125,21.199,21.082,21.199,4489,0
2015-02-24,21.199,21.209,21.057,21.199,10882,0
2015-02-25,21.125,21.176,21.082,21.166,19669,0
2015-02-26,21.176,21.199,21.133,21.192,17564,0
2015-02-27,21.133,21.216,21.082,21.157,14821,0
2015-03-02,21.125,21.185,21.125,21.133,5348,0
2015-03-03,21.185,21.244,21.14,21.15,12831,0
2015-03-04,21.209,21.302,21.199,21.209,22933,0
2015-03-05,21.251,21.326,21.251,21.31,9624,0
2015-03-06,21.251,21.275,21.199,21.251,29347,0
2015-03-09,21.251,21.275,21.176,21.275,9149,0
2015-03-10,21.209,21.428,21.209,21.428,10337,0
2015-03-11,21.459,21.529,21.314,21.329,27020,0
2015-03-12,21.278,21.329,21.082,21.117,27020,0
2015-03-13,21.202,21.373,21.202,21.373,15558,0
2015-03-16,21.329,21.357,21.288,21.322,17194,0
2015-03-17,21.247,21.468,21.212,21.382,25382,0
2015-03-18,21.348,21.459,21.254,21.459,25382,0
2015-03-19,21.468,21.468,21.373,21.45,6666,0
2015-03-20,21.389,21.468,21.389,21.45,21756,0
2015-03-23,21.441,21.468,21.389,21.45,16845,0
2015-03-24,21.477,21.477,21.339,21.45,17780,0
2015-03-25,21.408,21.477,21.373,21.417,30528,0
2015-03-26,21.322,21.477,21.322,21.459,14036,0
2015-03-27,21.485,21.485,21.477,21.477,17780,0
2015-03-30,21.553,21.553,21.426,21.519,27722,0
2015-03-31,21.501,21.519,21.399,21.485,15322,0
2015-04-01,21.529,21.589,21.389,21.399,31230,0
2015-04-02,21.485,21.519,21.417,21.468,5264,0
2015-04-06,21.501,21.519,21.408,21.477,20821,0
2015-04-07,21.417,21.501,21.417,21.459,31723,0
2015-04-08,21.477,21.477,21.382,21.389,23628,0
2015-04-09,21.399,21.477,21.322,21.45,36722,0
2015-04-10,21.468,21.468,21.417,21.468,5616,0
2015-04-13,21.399,21.529,21.399,21.529,12515,0
2015-04-14,21.492,21.544,21.45,21.544,9358,0
2015-04-15,21.51,21.544,21.433,21.536,17962,0
2015-04-16,21.529,21.553,21.417,21.553,24993,0
2015-04-17,21.51,21.544,21.477,21.485,21989,0
2015-04-20,21.529,21.57,21.468,21.485,28518,0
2015-04-21,21.477,21.57,21.468,21.519,33097,0
2015-04-22,21.492,21.579,21.485,21.579,46787,0
2015-04-23,21.579,21.579,21.529,21.553,31348,0
2015-04-24,21.561,21.579,21.529,21.579,32870,0
2015-04-27,21.589,21.596,21.561,21.596,53105,0
2015-04-28,21.553,21.716,21.553,21.708,25264,0
2015-04-29,21.672,21.672,21.579,21.663,29827,0
2015-04-30,21.672,21.672,21.603,21.655,12868,0
2015-05-01,21.663,21.663,21.589,21.648,18013,0
2015-05-04,21.63,21.655,21.612,21.612,5498,0
2015-05-05,21.648,21.648,21.492,21.501,24563,0
2015-05-06,21.579,21.64,21.382,21.382,17522,0
2015-05-07,21.408,21.596,21.339,21.339,27466,0
2015-05-08,21.366,21.612,21.357,21.417,14855,0
2015-05-11,21.389,21.477,21.278,21.278,20702,0
2015-05-12,21.27,21.459,21.247,21.408,26307,0
2015-05-13,21.492,21.612,21.389,21.408,32633,0
2015-05-14,21.399,21.529,21.348,21.433,9825,0
2015-05-15,21.519,21.529,21.459,21.501,6419,0
2015-05-18,21.389,21.485,21.373,21.45,8310,0
2015-05-19,21.433,21.492,21.382,21.441,3861,0
2015-05-20,21.433,21.544,21.433,21.51,10878,0
2015-05-21,21.536,21.621,21.433,21.57,33219,0
2015-05-22,21.589,21.749,21.553,21.723,27837,0
2015-05-26,21.767,21.767,21.529,21.699,6852,0
2015-05-27,21.708,21.749,21.621,21.699,8890,0
2015-05-28,21.672,21.681,21.57,21.596,9307,0
2015-05-29,21.699,21.732,21.57,21.732,6081,0
2015-06-01,21.732,21.767,21.69,21.732,6366,0
2015-06-02,21.732,21.732,21.536,21.708,10671,0
2015-06-03,21.681,21.741,21.579,21.621,15791,0
2015-06-04,21.655,21.699,21.441,21.459,15206,0
2015-06-05,21.544,21.579,21.417,21.529,5029,0
2015-06-08,21.589,21.589,21.417,21.441,6666,0
2015-06-09,21.468,21.468,21.314,21.314,31752,0
2015-06-10,21.314,21.492,21.151,21.339,16128,0
2015-06-11,21.501,21.787,21.492,21.745,13799,0
2015-06-12,21.571,21.614,21.303,21.501,31770,0
2015-06-15,21.458,21.605,21.432,21.492,15309,0
2015-06-16,21.58,21.657,21.441,21.58,9323,0
2015-06-17,21.614,21.703,21.537,21.703,16347,0
2015-06-18,21.703,21.703,21.501,21.605,12775,0
2015-06-19,21.632,21.675,21.545,21.554,15537,0
2015-06-22,21.657,21.693,21.562,21.693,12088,0
2015-06-23,21.657,21.684,21.545,21.651,13744,0
2015-06-24,21.666,21.666,21.58,21.623,4950,0
2015-06-25,21.58,21.657,21.51,21.657,8402,0
2015-06-26,21.666,21.693,21.605,21.693,10015,0
2015-06-29,21.485,21.571,21.406,21.485,8172,0
2015-06-30,21.416,21.675,21.388,21.614,25423,0
2015-07-01,21.623,21.771,21.614,21.754,8633,0
2015-07-02,21.754,21.875,21.754,21.833,30734,0
2015-07-06,21.806,21.848,21.666,21.736,35454,0
2015-07-07,21.726,21.815,21.424,21.797,17497,0
2015-07-08,21.84,21.84,21.519,21.815,22562,0
2015-07-09,21.797,21.867,21.779,21.815,8058,0
2015-07-10,21.848,21.867,21.797,21.867,17956,0
2015-07-13,21.787,21.919,21.787,21.84,28201,0
2015-07-14,21.884,21.884,21.84,21.858,7671,0
2015-07-15,21.884,21.9,21.815,21.9,12391,0
2015-07-16,22.092,22.11,21.962,21.962,29583,0
2015-07-17,22.084,22.127,22.023,22.118,5870,0
2015-07-20,22.006,22.136,22.006,22.04,2878,0
2015-07-21,22.067,22.067,21.9,22.006,19568,0
2015-07-22,22.006,22.006,21.9,21.955,5411,0
2015-07-23,21.945,22.049,21.936,21.98,21524,0
2015-07-24,21.945,22.057,21.936,22.014,7943,0
2015-07-27,21.988,22.057,21.9,21.9,10245,0
2015-07-28,21.996,22.023,21.971,22.014,6677,0
2015-07-29,22.014,22.032,21.919,21.988,5870,0
2015-07-30,21.996,21.996,21.894,21.955,20259,0
2015-07-31,22.032,22.057,21.955,22.057,9785,0
2015-08-03,21.988,21.988,21.971,21.971,5439,0
2015-08-04,21.996,22.023,21.962,21.98,11280,0
2015-08-05,21.962,22.014,21.771,21.824,42475,0
2015-08-06,21.736,21.824,21.675,21.684,29180,0
2015-08-07,21.684,21.797,21.684,21.797,9093,0
2015-08-10,21.806,21.858,21.745,21.833,11627,0
2015-08-11,21.858,21.858,21.718,21.824,26210,0
2015-08-12,21.754,21.84,21.726,21.787,14964,0
2015-08-13,21.787,21.875,21.787,21.84,17266,0
2015-08-14,21.848,21.919,21.806,21.919,13468,0
2015-08-17,21.894,21.955,21.806,21.806,8402,0
2015-08-18,21.824,21.848,21.754,21.815,11512,0
2015-08-19,21.726,21.858,21.718,21.858,6677,0
2015-08-20,21.745,21.833,21.745,21.806,3339,0
2015-08-21,21.718,21.833,21.718,21.806,9440,0
2015-08-24,21.726,21.754,21.416,21.632,11370,0
2015-08-25,21.642,21.779,21.554,21.675,16001,0
2015-08-26,22.075,22.075,21.381,21.684,13812,0
2015-08-27,21.754,21.833,21.675,21.806,13008,0
2015-08-28,21.894,21.909,21.797,21.884,16347,0
2015-08-31,21.884,22.067,21.833,22.067,14734,0
2015-09-01,22.057,22.067,21.945,22.023,7943,0
2015-09-02,21.98,22.057,21.98,22.057,1957,0
2015-09-03,22.04,22.092,22.032,22.032,3453,0
2015-09-04,22.023,22.11,21.858,21.9,10128,0
2015-09-08,21.9,22.006,21.84,21.84,4029,0
2015-09-09,21.779,21.884,21.736,21.736,6216,0
2015-09-10,21.745,21.787,21.632,21.675,11949,0
2015-09-11,21.833,21.938,21.628,21.92,28660,0
2015-09-14,21.963,22.061,21.91,22.052,6912,0
2015-09-15,22.052,22.274,21.92,22.274,25600,0
2015-09-16,22.237,22.237,22.034,22.079,10760,0
2015-09-17,22.193,22.283,22.07,22.283,14684,0
2015-09-18,22.202,22.274,22.193,22.274,7137,0
2015-09-21,22.283,22.283,22.079,22.113,11894,0
2015-09-22,22.221,22.221,22.061,22.113,10648,0
2015-09-23,22.07,22.212,22.017,22.017,10760,0
2015-09-24,22.07,22.123,22.07,22.097,981,0
2015-09-25,22.159,22.159,22.088,22.113,3739,0
2015-09-28,22.106,22.175,22.026,22.061,4390,0
2015-09-29,22.088,22.15,22.026,22.15,6004,0
2015-09-30,22.212,22.246,22.079,22.246,9062,0
2015-10-01,22.246,22.246,22.168,22.237,8835,0
2015-10-02,22.175,22.246,22.168,22.175,7588,0
2015-10-05,22.237,22.246,22.202,22.237,8279,0
2015-10-06,22.291,22.422,22.221,22.221,5323,0
2015-10-07,22.326,22.336,22.246,22.291,6344,0
2015-10-08,22.298,22.431,22.221,22.407,7021,0
2015-10-09,22.369,22.379,22.298,22.353,6796,0
2015-10-12,22.398,22.44,22.336,22.44,11777,0
2015-10-13,22.44,22.459,22.388,22.45,6117,0
2015-10-14,22.459,22.521,22.398,22.398,12119,0
2015-10-15,22.369,22.644,22.369,22.475,27638,0
2015-10-16,22.459,22.661,22.459,22.475,12348,0
2015-10-19,22.512,22.617,22.469,22.469,9741,0
2015-10-20,22.388,22.555,22.274,22.379,11488,0
2015-10-21,22.379,22.545,22.326,22.344,20843,0
2015-10-22,22.469,22.564,22.344,22.53,10760,0
2015-10-23,22.555,22.687,22.521,22.644,6683,0
2015-10-26,22.654,22.661,22.512,22.607,6569,0
2015-10-27,22.607,22.607,22.512,22.607,6569,0
2015-10-28,22.635,22.654,22.483,22.607,17104,0
2015-10-29,22.635,22.644,22.422,22.555,9628,0
2015-10-30,22.475,22.493,22.326,22.459,4871,0
2015-11-02,22.459,22.607,22.398,22.512,9286,0
2015-11-03,22.592,22.654,22.422,22.592,15972,0
2015-11-04,22.555,22.564,22.555,22.564,2173,0
2015-11-05,22.564,22.617,22.564,22.617,568,0
2015-11-06,22.583,22.635,22.502,22.635,9401,0
2015-11-09,22.607,22.617,22.414,22.512,7354,0
2015-11-10,22.521,22.53,22.422,22.44,5890,0
2015-11-11,22.469,22.469,22.379,22.407,7021,0
2015-11-12,22.414,22.45,22.36,22.398,5211,0
2015-11-13,22.336,22.344,22.237,22.237,6569,0
2015-11-16,22.237,22.246,22.202,22.202,9628,0
2015-11-17,22.407,22.407,22.202,22.202,32963,0
2015-11-18,22.212,22.336,22.202,22.291,9515,0
2015-11-19,22.291,22.369,22.291,22.36,3286,0
2015-11-20,22.407,22.407,22.307,22.388,4871,0
2015-11-23,22.45,22.635,22.45,22.592,6004,0
2015-11-24,22.398,22.564,22.398,22.564,4304,0
2015-11-25,22.521,22.654,22.521,22.644,7477,0
2015-11-27,22.617,22.644,22.617,22.635,2379,0
2015-11-30,22.635,22.716,22.431,22.44,21975,0
2015-12-01,22.564,22.971,22.512,22.971,18185,0
2015-12-02,22.847,22.909,22.555,22.599,10488,0
2015-12-03,22.538,22.626,22.512,22.53,11877,0
2015-12-04,22.538,22.687,22.53,22.573,11214,0
2015-12-07,22.592,22.592,22.53,22.545,5890,0
2015-12-08,22.599,22.716,22.53,22.687,15345,0
2015-12-09,22.697,22.697,22.573,22.583,12687,0
2015-12-10,22.538,22.697,22.53,22.661,15066,0
2015-12-11,22.81,22.855,22.651,22.714,13159,0
2015-12-14,22.777,22.777,22.415,22.415,15197,0
2015-12-15,22.66,22.66,22.291,22.472,25763,0
2015-12-16,22.66,22.767,22.588,22.757,4237,0
2015-12-17,22.801,22.839,22.704,22.784,4683,0
2015-12-18,22.893,22.893,22.685,22.685,11488,0
2015-12-21,22.685,22.893,22.685,22.883,7807,0
2015-12-22,22.747,22.902,22.747,22.847,8759,0
2015-12-23,22.91,22.918,22.767,22.863,16059,0
2015-12-24,22.946,22.955,22.714,22.801,4398,0
2015-12-28,22.729,22.918,22.694,22.729,5784,0
2015-12-29,22.847,22.847,22.598,22.747,10020,0
2015-12-30,22.855,22.926,22.747,22.926,9055,0
2015-12-31,22.926,22.946,22.792,22.839,7302,0
2016-01-04,22.651,23.187,22.651,23.187,11155,0
2016-01-05,23.174,23.313,23.174,23.313,21810,0
2016-01-06,23.152,23.313,23.071,23.303,9940,0
2016-01-07,23.134,23.313,23.134,23.286,8988,0
2016-01-08,23.224,23.286,23.144,23.197,10604,0
2016-01-11,23.222,23.222,22.936,22.964,5394,0
2016-01-12,22.751,23.027,22.66,22.883,10647,0
2016-01-13,23.027,23.027,22.777,22.973,4615,0
2016-01-14,22.777,22.83,22.236,22.506,54783,0
2016-01-15,22.472,22.588,22.246,22.472,86023,0
2016-01-19,22.472,22.516,22.371,22.424,33234,0
2016-01-20,22.443,22.631,22.283,22.613,48430,0
2016-01-21,22.39,22.66,22.274,22.38,35682,0
2016-01-22,22.472,22.55,22.39,22.54,28475,0
2016-01-25,22.454,22.631,22.371,22.4,16806,0
2016-01-26,22.407,22.472,22.381,22.434,23592,0
2016-01-27,22.434,22.839,22.434,22.81,15652,0
2016-01-28,22.801,22.801,22.606,22.714,7123,0
2016-01-29,22.641,23.042,22.641,22.747,10024,0
2016-02-01,22.91,23.018,22.651,23.018,13661,0
2016-02-02,22.777,23.018,22.7,22.767,9784,0
2016-02-03,22.907,22.907,22.677,22.873,5889,0
2016-02-04,22.883,22.981,22.777,22.981,9137,0
2016-02-05,22.84,23.009,22.84,22.95,5380,0
2016-02-08,22.82,22.989,22.641,22.863,5604,0
2016-02-09,22.694,22.801,22.525,22.535,16161,0
2016-02-10,22.506,22.714,22.443,22.66,10426,0
2016-02-11,22.415,22.694,22.415,22.598,4872,0
2016-02-12,22.729,22.739,22.415,22.613,7916,0
2016-02-16,22.704,22.704,22.472,22.55,18399,0
2016-02-17,22.569,22.694,22.506,22.535,11486,0
2016-02-18,22.535,22.728,22.525,22.55,7163,0
2016-02-19,22.453,22.651,22.424,22.443,17018,0
2016-02-22,22.569,22.729,22.535,22.569,12992,0
2016-02-23,22.613,22.694,22.516,22.646,8975,0
2016-02-24,22.603,22.729,22.569,22.676,8507,0
2016-02-25,22.631,22.722,22.569,22.613,10913,0
2016-02-26,22.685,22.727,22.588,22.631,7320,0
2016-02-29,22.598,22.729,22.569,22.569,11213,0
2016-03-01,22.666,22.83,22.651,22.729,9419,0
2016-03-02,22.747,22.854,22.739,22.82,7991,0
2016-03-03,22.821,22.849,22.685,22.838,7854,0
2016-03-04,22.604,22.847,22.604,22.81,5131,0
2016-03-07,22.729,22.863,22.729,22.863,8464,0
2016-03-08,22.863,22.863,22.685,22.685,31997,0
2016-03-09,22.747,22.81,22.747,22.81,6579,0
2016-03-10,22.833,22.883,22.729,22.883,13757,0
2016-03-11,23.107,23.135,22.972,23.099,7223,0
2016-03-14,23.026,23.099,22.971,23.052,8093,0
2016-03-15,23.017,23.099,23.006,23.099,10089,0
2016-03-16,23.035,23.081,22.988,23.043,9854,0
2016-03-17,23.008,23.094,22.998,23.008,19233,0
2016-03-18,23.052,23.099,23.008,23.081,11959,0
2016-03-21,23.081,23.099,23.017,23.089,6100,0
2016-03-22,22.998,23.226,22.998,23.18,6879,0
2016-03-23,23.062,23.208,23.052,23.189,16548,0
2016-03-24,23.071,23.244,23.071,23.226,8770,0
2016-03-28,23.171,23.253,23.134,23.253,9352,0
2016-03-29,23.145,23.253,23.126,23.135,4288,0
2016-03-30,23.253,23.272,23.146,23.208,12228,0
2016-03-31,23.272,23.281,23.136,23.226,13401,0
2016-04-01,23.171,23.217,23.09,23.09,9179,0
2016-04-04,23.09,23.252,23.09,23.176,3920,0
2016-04-05,23.116,23.259,23.116,23.259,4027,0
2016-04-06,23.286,23.299,23.201,23.226,4148,0
2016-04-07,23.153,23.268,23.153,23.223,6630,0
2016-04-08,23.226,23.226,23.126,23.135,4016,0
2016-04-11,23.235,23.263,23.145,23.208,7211,0
2016-04-12,23.21,23.226,23.171,23.226,8353,0
2016-04-13,23.29,23.29,23.21,23.29,8409,0
2016-04-14,23.299,23.317,23.226,23.317,18910,0
2016-04-15,23.227,23.426,23.171,23.426,11379,0
2016-04-18,23.362,23.454,23.337,23.454,13228,0
2016-04-19,23.454,23.499,23.263,23.448,13942,0
2016-04-20,23.445,23.599,23.445,23.526,11948,0
2016-04-21,23.529,23.618,23.509,23.59,5308,0
2016-04-22,23.563,23.599,23.244,23.39,21946,0
2016-04-25,23.49,23.49,23.331,23.371,1459,0
2016-04-26,23.426,23.454,23.327,23.445,9948,0
2016-04-27,23.493,23.864,23.493,23.81,14704,0
2016-04-28,23.682,23.8,23.572,23.736,12387,0
2016-04-29,23.671,23.772,23.554,23.663,9304,0
2016-05-02,23.663,23.691,23.495,23.59,8229,0
2016-05-03,23.481,23.676,23.481,23.676,10034,0
2016-05-04,23.599,23.645,23.49,23.563,15965,0
2016-05-05,23.627,23.691,23.558,23.682,10994,0
2016-05-06,23.682,23.682,23.545,23.572,12348,0
2016-05-09,23.682,23.746,23.591,23.746,5972,0
2016-05-10,23.864,23.864,23.637,23.645,6278,0
2016-05-11,23.542,23.65,23.542,23.568,3459,0
2016-05-12,23.682,23.746,23.536,23.582,9948,0
2016-05-13,23.545,23.727,23.545,23.572,5768,0
2016-05-16,23.7,23.715,23.537,23.673,7063,0
2016-05-17,23.654,23.654,23.49,23.49,13171,0
2016-05-18,23.463,23.59,23.454,23.463,12630,0
2016-05-19,23.454,23.536,23.312,23.463,15601,0
2016-05-20,23.499,23.59,23.499,23.512,6004,0
2016-05-23,23.518,23.727,23.518,23.695,5912,0
2016-05-24,23.746,23.746,23.545,23.599,4244,0
2016-05-25,23.722,23.722,23.568,23.645,4764,0
2016-05-26,23.708,23.736,23.518,23.582,9829,0
2016-05-27,23.636,23.763,23.636,23.736,6341,0
2016-05-31,23.682,23.855,23.682,23.717,11226,0
2016-06-01,24.008,24.008,23.772,23.827,8541,0
2016-06-02,23.827,24.263,23.7,23.791,13708,0
2016-06-03,23.963,24.188,23.874,24.182,4739,0
2016-06-06,24.574,24.574,24.035,24.392,11520,0
2016-06-07,24.283,24.283,24.136,24.145,10980,0
2016-06-08,24.255,24.255,24.091,24.136,9213,0
2016-06-09,24.452,24.457,23.691,23.791,35913,0
2016-06-10,23.909,24.017,23.736,23.909,15544,0
2016-06-13,23.99,23.99,23.776,23.776,11480,0
2016-06-14,23.675,23.861,23.522,23.546,36171,0
2016-06-15,23.731,23.841,23.509,23.785,11480,0
2016-06-16,23.861,23.896,23.712,23.841,11361,0
2016-06-17,23.926,23.961,23.693,23.961,3999,0
2016-06-20,24.036,24.136,23.805,24.128,9388,0
2016-06-21,23.889,24.072,23.87,23.878,5176,0
2016-06-22,23.999,23.999,23.731,23.768,21387,0
2016-06-23,23.776,23.916,23.776,23.878,5591,0
2016-06-24,23.607,23.861,23.607,23.796,16412,0
2016-06-27,23.814,23.814,23.592,23.814,4970,0
2016-06-28,23.851,23.878,23.749,23.81,11271,0
2016-06-29,23.926,23.951,23.776,23.896,11395,0
2016-06-30,23.971,23.971,23.814,23.878,6309,0
2016-07-01,24.006,24.006,23.895,23.951,3278,0
2016-07-05,23.951,24.321,23.951,24.321,6153,0
2016-07-06,24.276,24.276,24.007,24.026,10471,0
2016-07-07,24.101,24.101,23.978,24.046,5841,0
2016-07-08,24.193,24.231,24.026,24.119,17819,0
2016-07-11,24.101,24.176,24.046,24.046,7930,0
2016-07-12,24.101,24.183,23.951,23.951,30907,0
2016-07-13,23.951,23.951,23.888,23.916,4861,0
2016-07-14,23.886,23.951,23.713,23.814,22574,0
2016-07-15,23.839,23.951,23.809,23.935,6951,0
2016-07-18,23.942,23.951,23.861,23.951,22589,0
2016-07-19,23.951,24.007,23.878,23.99,3683,0
2016-07-20,23.972,24.176,23.972,24.119,5912,0
2016-07-21,24.128,24.296,23.896,23.926,64335,0
2016-07-22,23.936,24.016,23.936,24.016,6098,0
2016-07-25,24.058,24.241,23.946,24.055,11552,0
2016-07-26,24.016,24.193,24.016,24.046,6985,0
2016-07-27,24.156,24.156,23.906,23.951,17033,0
2016-07-28,23.885,23.99,23.878,23.971,11138,0
2016-07-29,24.001,24.046,23.951,24.026,7031,0
2016-08-01,23.951,24.066,23.945,24.064,3366,0
2016-08-02,23.951,24.119,23.926,24.059,5904,0
2016-08-03,24.064,24.313,24.059,24.313,5668,0
2016-08-04,24.204,24.368,24.204,24.284,2710,0
2016-08-05,24.332,24.461,24.323,24.461,5946,0
2016-08-08,24.128,24.461,24.128,24.391,2871,0
2016-08-09,24.321,24.572,24.201,24.554,9635,0
2016-08-10,24.457,24.572,24.368,24.535,2876,0
2016-08-11,24.341,24.572,24.231,24.572,10750,0
2016-08-12,24.424,24.545,24.276,24.341,7614,0
2016-08-15,24.41,24.535,24.367,24.367,3469,0
2016-08-16,24.461,24.516,24.461,24.507,5135,0
2016-08-17,24.443,24.545,24.378,24.452,7841,0
2016-08-18,24.535,24.535,24.341,24.414,4751,0
2016-08-19,24.507,24.507,24.266,24.353,2968,0
2016-08-22,24.448,24.503,24.231,24.322,5562,0
2016-08-23,24.248,24.296,24.231,24.257,5926,0
2016-08-24,24.136,24.276,24.136,24.137,2880,0
2016-08-25,24.093,24.296,24.093,24.276,6671,0
2016-08-26,24.146,24.416,24.111,24.136,6425,0
2016-08-29,24.336,24.341,24.156,24.176,3069,0
2016-08-30,24.166,24.333,24.166,24.166,4491,0
2016-08-31,24.166,24.341,24.166,24.239,2934,0
2016-09-01,24.331,24.377,24.156,24.176,6205,0
2016-09-02,24.183,24.286,24.166,24.201,3256,0
2016-09-06,24.276,24.296,24.166,24.257,5679,0
2016-09-07,24.278,24.312,24.201,24.248,6134,0
2016-09-08,24.257,24.313,24.248,24.248,3165,0
2016-09-09,24.156,24.156,23.768,24.102,11066,0
2016-09-12,23.878,24.406,23.878,24.406,6752,0
2016-09-13,24.347,24.581,24.312,24.581,10255,0
2016-09-14,24.534,24.638,24.511,24.553,6498,0
2016-09-15,24.506,24.619,24.44,24.579,6588,0
2016-09-16,24.515,24.515,24.169,24.301,7119,0
2016-09-19,24.403,24.449,24.337,24.449,6603,0
2016-09-20,24.44,24.44,24.308,24.44,2350,0
2016-09-21,24.339,24.413,24.329,24.375,1772,0
2016-09-22,24.44,24.44,24.328,24.413,4563,0
2016-09-23,24.321,24.44,24.321,24.44,2387,0
2016-09-26,24.348,24.44,24.348,24.44,14123,0
2016-09-27,24.44,24.694,24.291,24.291,16887,0
2016-09-28,24.367,24.43,24.271,24.43,5931,0
2016-09-29,24.413,24.413,24.252,24.308,11408,0
2016-09-30,24.43,24.44,24.178,24.178,5468,0
2016-10-03,24.205,24.384,24.169,24.318,5964,0
2016-10-04,24.329,24.357,24.242,24.337,4735,0
2016-10-05,24.347,24.347,24.261,24.296,1466,0
2016-10-06,24.236,24.272,24.235,24.235,1248,0
2016-10-07,24.235,24.365,24.149,24.205,11705,0
2016-10-10,24.178,24.225,24.178,24.225,1814,0
2016-10-11,24.285,24.357,24.271,24.271,7590,0
2016-10-12,24.271,24.281,24.129,24.262,8064,0
2016-10-13,23.99,24.291,23.99,24.291,1509,0
2016-10-14,24.073,24.357,24.073,24.347,5605,0
2016-10-17,24.327,24.365,24.273,24.357,5701,0
2016-10-18,24.235,24.365,24.235,24.357,4959,0
2016-10-19,24.222,24.403,24.217,24.403,53046,0
2016-10-20,24.318,24.673,24.318,24.628,48092,0
2016-10-21,24.481,24.628,24.481,24.595,3684,0
2016-10-24,24.613,24.647,24.44,24.6,2309,0
2016-10-25,24.563,24.563,24.478,24.553,2272,0
2016-10-26,24.448,24.553,24.448,24.553,5433,0
2016-10-27,24.6,24.6,24.083,24.113,14503,0
2016-10-28,24.106,24.207,24.106,24.178,3905,0
2016-10-31,24.121,24.178,24.093,24.137,3558,0
2016-11-01,24.113,24.178,24.083,24.178,2211,0
2016-11-02,24.136,24.169,23.981,23.981,10690,0
2016-11-03,24.103,24.178,23.981,24.025,2978,0
2016-11-04,24.083,24.193,24.056,24.193,5592,0
2016-11-07,23.973,24.125,23.973,23.99,3062,0
2016-11-08,24.097,24.121,24.01,24.115,3248,0
2016-11-09,24.083,24.113,23.565,23.793,21597,0
2016-11-10,23.849,23.856,23.474,23.474,18192,0
2016-11-11,23.771,23.771,23.52,23.708,5137,0
2016-11-14,23.661,23.698,23.215,23.698,28217,0
2016-11-15,23.991,23.991,23.671,23.697,7150,0
2016-11-16,23.659,23.938,23.483,23.905,9630,0
2016-11-17,23.689,23.824,23.474,23.754,8522,0
2016-11-18,23.408,23.744,23.408,23.623,12125,0
2016-11-21,23.751,23.811,23.68,23.709,5584,0
2016-11-22,23.905,23.905,23.736,23.905,6101,0
2016-11-23,23.877,23.884,23.717,23.802,5644,0
2016-11-25,23.924,23.924,23.848,23.878,2651,0
2016-11-28,23.82,23.909,23.82,23.829,2094,0
2016-11-29,23.764,23.889,23.764,23.886,7725,0
2016-11-30,23.815,23.815,23.727,23.768,2974,0
2016-12-01,23.773,23.773,23.623,23.652,13137,0
2016-12-02,23.811,23.849,23.614,23.618,9347,0
2016-12-05,23.783,23.783,23.474,23.492,11089,0
2016-12-06,23.492,23.494,23.079,23.191,22331,0
2016-12-07,23.398,23.474,23.21,23.352,9624,0
2016-12-08,23.379,23.454,23.238,23.408,25725,0
2016-12-09,23.474,23.474,23.21,23.267,19079,0
2016-12-12,23.369,23.379,23.145,23.267,5694,0
2016-12-13,23.435,23.435,23.188,23.368,18339,0
2016-12-14,23.235,23.378,23.206,23.253,9395,0
2016-12-15,23.11,23.311,22.919,23.13,20804,0
2016-12-16,23.005,23.311,23.005,23.14,18807,0
2016-12-19,23.177,23.593,23.177,23.379,19261,0
2016-12-20,23.521,23.568,23.204,23.568,11022,0
2016-12-21,23.598,23.702,23.368,23.665,16397,0
2016-12-22,23.625,23.759,23.602,23.608,17873,0
2016-12-23,23.741,23.741,23.435,23.511,5038,0
2016-12-27,23.521,23.759,23.521,23.759,17857,0
2016-12-28,23.808,23.808,23.604,23.722,9574,0
2016-12-29,23.759,23.903,23.759,23.903,14039,0
2016-12-30,24.027,24.027,23.712,23.856,10629,0
2017-01-03,23.712,23.874,23.475,23.674,9095,0
2017-01-04,23.541,23.903,23.541,23.865,14722,0
2017-01-05,23.913,23.913,23.702,23.799,7841,0
2017-01-06,23.883,23.883,23.712,23.741,16609,0
2017-01-09,23.786,23.893,23.769,23.815,18225,0
2017-01-10,23.883,23.984,23.816,23.885,9864,0
2017-01-11,23.853,24.047,23.75,23.856,38915,0
2017-01-12,23.825,23.942,23.825,23.913,8328,0
2017-01-13,23.95,23.98,23.923,23.98,5372,0
2017-01-17,24.007,24.389,24.007,24.38,18926,0
2017-01-18,24.399,24.399,24.283,24.285,3377,0
2017-01-19,24.171,24.171,24.024,24.141,5630,0
2017-01-20,23.998,24.243,23.998,24.208,4278,0
2017-01-23,24.251,24.285,24.198,24.285,9498,0
2017-01-24,24.221,24.285,24.198,24.218,14257,0
2017-01-25,24.256,24.285,24.198,24.285,9743,0
2017-01-26,24.198,24.205,24.037,24.104,5160,0
2017-01-27,24.095,24.167,24.056,24.056,4804,0
2017-01-30,24.152,24.198,24.032,24.189,10612,0
2017-01-31,24.14,24.198,24.079,24.159,3738,0
2017-02-01,24.16,24.265,24.065,24.256,5626,0
2017-02-02,24.128,24.251,24.128,24.251,1740,0
2017-02-03,24.285,24.322,24.261,24.293,6075,0
2017-02-06,24.168,24.321,24.065,24.141,12374,0
2017-02-07,24.198,24.313,24.189,24.304,3478,0
2017-02-08,24.084,24.228,24.007,24.114,12099,0
2017-02-09,24.191,24.228,24.075,24.094,16206,0
2017-02-10,24.061,24.238,24.061,24.161,21144,0
2017-02-13,24.265,24.265,24.179,24.183,7922,0
2017-02-14,24.189,24.189,24.032,24.131,11770,0
2017-02-15,24.079,24.189,24.017,24.122,16675,0
2017-02-16,24.179,24.189,24.069,24.131,9422,0
2017-02-17,24.13,24.131,24.054,24.122,8362,0
2017-02-21,24.189,24.189,24.065,24.114,14331,0
2017-02-22,24.122,24.285,24.104,24.114,19693,0
2017-02-23,24.265,24.275,24.122,24.141,28830,0
2017-02-24,24.218,24.218,24.122,24.141,28353,0
2017-02-27,24.189,24.189,24.113,24.169,23704,0
2017-02-28,24.104,24.205,24.104,24.128,33444,0
2017-03-01,24.122,24.141,24.047,24.141,20925,0
2017-03-02,24.141,24.171,24.122,24.161,17171,0
2017-03-03,24.238,24.238,24.092,24.136,17896,0
2017-03-06,24.198,24.198,24.104,24.189,8114,0
2017-03-07,24.179,24.238,24.141,24.16,14115,0
2017-03-08,24.094,24.151,24.047,24.09,7089,0
2017-03-09,24.151,24.218,24.092,24.141,13019,0
2017-03-10,24.161,24.237,24.084,24.141,11982,0
2017-03-13,24.322,24.478,24.256,24.478,25719,0
2017-03-14,24.332,24.458,24.332,24.41,3954,0
2017-03-15,24.352,24.478,24.274,24.332,29806,0
2017-03-16,24.352,24.439,24.332,24.342,17250,0
2017-03-17,24.332,24.43,24.322,24.322,45496,0
2017-03-20,24.332,24.497,24.332,24.342,19874,0
2017-03-21,24.381,24.381,24.337,24.367,6479,0
2017-03-22,24.42,24.488,24.41,24.472,9123,0
2017-03-23,24.371,24.468,24.371,24.458,10619,0
2017-03-24,24.463,24.525,24.371,24.458,15696,0
2017-03-27,24.71,24.71,24.536,24.623,26199,0
2017-03-28,24.633,24.652,24.497,24.633,23012,0
2017-03-29,24.652,24.672,24.556,24.652,50720,0
2017-03-30,24.72,24.72,24.536,24.682,11150,0
2017-03-31,24.72,24.72,24.526,24.672,8853,0
2017-04-03,24.72,24.72,24.594,24.623,28337,0
2017-04-04,24.488,24.667,24.488,24.614,10239,0
2017-04-05,24.566,24.71,24.565,24.575,11203,0
2017-04-06,24.623,24.642,24.448,24.642,8249,0
2017-04-07,24.642,24.71,24.584,24.71,8186,0
2017-04-10,24.72,24.72,24.575,24.575,31425,0
2017-04-11,24.642,24.71,24.623,24.71,8275,0
2017-04-12,24.72,24.72,24.6,24.623,15186,0
2017-04-13,24.701,24.701,24.642,24.672,3258,0
2017-04-17,24.798,24.798,24.589,24.72,17095,0
2017-04-18,24.594,24.642,24.526,24.575,9653,0
2017-04-19,24.556,24.623,24.497,24.516,11522,0
2017-04-20,24.497,24.584,24.497,24.526,19104,0
2017-04-21,24.652,24.659,24.516,24.536,22348,0
2017-04-24,24.526,24.652,24.507,24.516,31769,0
2017-04-25,24.582,24.582,24.478,24.497,13817,0
2017-04-26,24.546,24.556,24.488,24.516,12619,0
2017-04-27,24.565,24.638,24.478,24.488,25439,0
2017-04-28,24.526,24.651,24.507,24.526,21504,0
2017-05-01,24.526,24.623,24.526,24.526,9060,0
2017-05-02,24.572,24.614,24.497,24.497,15564,0
2017-05-03,24.555,24.601,24.507,24.507,17003,0
2017-05-04,24.526,24.556,24.515,24.526,9722,0
2017-05-05,24.565,24.575,24.507,24.556,10483,0
2017-05-08,24.536,24.594,24.507,24.507,24571,0
2017-05-09,24.507,24.71,24.507,24.701,23809,0
2017-05-10,24.71,24.72,24.633,24.72,14434,0
2017-05-11,24.642,24.878,24.642,24.856,5641,0
2017-05-12,24.856,24.856,24.664,24.788,5142,0
2017-05-15,24.914,24.914,24.584,24.894,7979,0
2017-05-16,24.765,24.914,24.765,24.914,4000,0
2017-05-17,24.894,25.103,24.72,25.103,18002,0
2017-05-18,24.788,25.001,24.699,24.968,11003,0
2017-05-19,25.001,25.011,24.924,24.924,3821,0
2017-05-22,24.924,24.924,24.788,24.867,3096,0
2017-05-23,24.866,24.924,24.866,24.914,6328,0
2017-05-24,24.511,24.924,24.511,24.924,6824,0
2017-05-25,24.924,24.924,24.799,24.924,2600,0
2017-05-26,24.803,24.923,24.799,24.847,2642,0
2017-05-30,24.924,25.108,24.898,24.953,7423,0
2017-05-31,24.875,24.982,24.866,24.867,9712,0
2017-06-01,24.982,24.982,24.923,24.982,1171,0
2017-06-02,24.894,24.982,24.894,24.972,3142,0
2017-06-05,24.962,24.972,24.886,24.904,1912,0
2017-06-06,24.982,25.001,24.875,24.885,9290,0
2017-06-07,24.866,24.972,24.866,24.937,3476,0
2017-06-08,24.971,25.03,24.971,25.021,1840,0
2017-06-09,25.004,25.088,24.875,24.875,13486,0
2017-06-12,24.973,25.021,24.759,25.021,12567,0
2017-06-13,25.018,25.159,24.97,25.106,11776,0
2017-06-14,25.205,25.205,25.018,25.047,19417,0
2017-06-15,25.067,25.214,25.067,25.086,16736,0
2017-06-16,25.205,25.261,25.077,25.155,1379,0
2017-06-19,25.196,25.196,25.152,25.152,1409,0
2017-06-20,25.155,25.244,25.149,25.224,6674,0
2017-06-21,25.254,25.254,25.067,25.136,10055,0
2017-06-22,25.155,25.244,24.998,25.219,21000,0
2017-06-23,25.234,25.254,25.234,25.254,3280,0
2017-06-26,25.216,25.352,25.216,25.291,7677,0
2017-06-27,25.352,25.372,25.313,25.372,13681,0
2017-06-28,25.461,25.461,25.421,25.431,6295,0
2017-06-29,25.49,25.598,25.177,25.415,38815,0
2017-06-30,25.411,25.51,25.303,25.451,28022,0
2017-07-03,25.357,25.51,25.357,25.51,887,0
2017-07-05,25.51,25.51,25.244,25.274,5623,0
2017-07-06,25.352,25.372,25.264,25.352,6780,0
2017-07-07,25.402,25.451,25.303,25.451,9058,0
2017-07-10,25.451,25.573,25.352,25.573,6634,0
2017-07-11,25.49,25.598,25.402,25.598,6647,0
2017-07-12,25.431,25.589,25.402,25.589,4081,0
2017-07-13,25.569,25.569,25.382,25.431,9201,0
2017-07-14,25.333,25.549,25.333,25.333,5321,0
2017-07-17,25.382,25.431,25.333,25.333,4200,0
2017-07-18,25.333,25.354,25.323,25.323,4628,0
2017-07-19,25.333,25.402,25.323,25.323,8172,0
2017-07-20,25.372,25.387,25.359,25.387,2744,0
2017-07-21,25.323,25.323,25.175,25.214,11978,0
2017-07-24,25.29,25.29,25.24,25.24,1328,0
2017-07-25,25.293,25.293,25.205,25.205,5372,0
2017-07-26,25.234,25.245,25.175,25.211,3973,0
2017-07-27,25.283,25.283,25.116,25.116,12239,0
2017-07-28,25.116,25.264,25.116,25.264,3038,0
2017-07-31,25.217,25.283,25.136,25.205,3333,0
2017-08-01,25.116,25.261,25.116,25.193,3837,0
2017-08-02,25.283,25.293,25.185,25.293,4844,0
2017-08-03,25.249,25.283,25.195,25.283,2333,0
2017-08-04,25.303,25.313,25.267,25.295,3581,0
2017-08-07,25.342,25.345,25.205,25.205,3442,0
2017-08-08,25.303,25.352,25.195,25.205,7307,0
2017-08-09,25.219,25.219,25.175,25.195,2120,0
2017-08-10,25.175,25.291,25.111,25.116,9458,0
2017-08-11,25.195,25.205,25.163,25.188,2837,0
2017-08-14,25.143,25.254,25.143,25.207,8481,0
2017-08-15,25.155,25.274,25.155,25.216,2670,0
2017-08-16,25.196,25.24,25.116,25.195,262965,0
2017-08-17,25.146,25.216,25.146,25.216,1081,0
2017-08-18,25.216,25.253,25.116,25.253,4911,0
2017-08-21,25.244,25.244,25.126,25.155,4205,0
2017-08-22,25.147,25.234,25.147,25.222,1706,0
2017-08-23,25.209,25.303,25.209,25.303,7853,0
2017-08-24,25.176,25.303,25.167,25.205,3132,0
2017-08-25,25.234,25.451,25.175,25.441,5027,0
2017-08-28,25.251,25.337,25.251,25.337,1290,0
2017-08-29,25.225,25.305,25.205,25.205,3586,0
2017-08-30,25.205,25.461,25.205,25.451,4222,0
2017-08-31,25.44,25.451,25.352,25.451,2878,0
2017-09-01,25.401,25.402,25.352,25.352,5554,0
2017-09-05,25.431,25.451,25.352,25.451,3900,0
2017-09-06,25.402,25.402,25.382,25.402,4076,0
2017-09-07,25.352,25.352,25.106,25.247,19741,0
2017-09-08,25.292,25.342,25.126,25.141,6658,0
2017-09-11,25.234,25.352,25.234,25.308,1872,0
2017-09-12,25.326,25.382,25.326,25.375,12474,0
2017-09-13,25.254,25.5,25.254,25.5,3089,0
2017-09-14,25.5,25.5699,25.37,25.5155,5499,0
2017-09-15,25.421,25.55,25.37,25.5029,5225,0
2017-09-18,25.55,25.55,25.4718,25.48,1682,0
2017-09-19,25.5,25.5,25.3307,25.38,5673,0
2017-09-20,25.39,25.49,25.37,25.45,7122,0
2017-09-21,25.4708,25.49,25.41,25.42,6979,0
2017-09-22,25.4899,25.49,25.38,25.49,5821,0
2017-09-25,25.54,25.54,25.4,25.4,7782,0
2017-09-26,25.4,25.49,25.36,25.38,5346,0
2017-09-27,25.47,25.5,25.37,25.49,10384,0
2017-09-28,25.4636,25.5,25.38,25.5,7715,0
2017-09-29,25.5,25.715,25.48,25.51,19553,0
2017-10-02,25.55,25.63,25.42,25.45,6016,0
2017-10-03,25.49,25.4979,25.44,25.44,3278,0
2017-10-04,25.3955,25.4672,25.3955,25.41,2255,0
2017-10-05,25.46,25.5999,25.4244,25.4995,7863,0
2017-10-06,25.36,25.679,25.36,25.5011,17116,0
2017-10-09,25.5611,25.5752,25.51,25.551,2007,0
2017-10-10,25.5627,25.6796,25.5627,25.6796,3065,0
2017-10-11,25.6,25.65,25.55,25.62,3320,0
2017-10-12,25.56,25.6685,25.56,25.6499,2013,0
2017-10-13,25.64,25.65,25.626,25.6304,2468,0
2017-10-16,25.62,25.6354,25.5075,25.5075,9895,0
2017-10-17,25.59,25.619,25.514,25.59,3589,0
2017-10-18,25.5,25.5499,25.41,25.42,2973,0
2017-10-19,25.41,25.4944,25.41,25.43,4187,0
2017-10-20,25.49,25.67,25.49,25.6,9841,0
2017-10-23,25.4922,25.557,25.461,25.461,4681,0
2017-10-24,25.5308,25.6,25.47,25.47,9829,0
2017-10-25,25.45,25.559,25.44,25.5135,10450,0
2017-10-26,25.56,25.57,25.4959,25.5,2489,0
2017-10-27,25.47,25.5547,25.47,25.5547,1493,0
2017-10-30,25.5128,25.5552,25.4617,25.4617,1634,0
2017-10-31,25.4673,25.5146,25.4673,25.5146,720,0
2017-11-01,25.51,25.5226,25.4801,25.4801,1471,0
2017-11-02,25.51,25.53,25.4755,25.53,7651,0
2017-11-03,25.5,25.54,25.5,25.5389,2083,0
2017-11-06,25.54,25.54,25.45,25.53,5364,0
2017-11-07,25.47,25.549,25.47,25.5,4679,0
2017-11-08,25.489,25.57,25.489,25.56,2500,0
2017-11-09,25.49,25.56,25.47,25.55,3392,0
2017-11-10,25.55,25.55,25.51,25.536,806,0
