Date,Open,High,Low,Close,Volume,OpenInt
2012-09-28,18.55,18.654,18.506,18.654,39317,0
2012-10-01,18.625,18.647,18.55,18.573,93497,0
2012-10-02,18.573,18.625,18.484,18.565,38206,0
2012-10-03,18.616,18.616,18.485,18.52,30202,0
2012-10-04,18.55,18.603,18.52,18.589,43140,0
2012-10-05,18.589,18.625,18.55,18.603,53344,0
2012-10-08,18.625,18.722,18.603,18.692,112127,0
2012-10-09,18.722,18.743,18.663,18.698,60039,0
2012-10-10,18.663,18.737,18.663,18.692,53728,0
2012-10-11,18.698,18.729,18.654,18.729,33027,0
2012-10-12,18.737,18.737,18.625,18.698,55375,0
2012-10-15,18.698,18.698,18.61,18.698,40263,0
2012-10-16,18.737,18.737,18.647,18.676,25177,0
2012-10-17,18.722,18.722,18.663,18.669,35064,0
2012-10-18,18.714,18.714,18.684,18.698,29926,0
2012-10-19,18.722,18.922,18.698,18.922,304572,0
2012-10-22,18.698,18.951,18.698,18.922,62629,0
2012-10-23,18.885,18.885,18.737,18.81,16950,0
2012-10-24,18.878,18.878,18.737,18.744,48394,0
2012-10-25,18.848,18.848,18.698,18.737,20345,0
2012-10-26,18.706,18.789,18.671,18.671,37254,0
2012-10-31,18.663,18.769,18.595,18.692,84961,0
2012-11-01,18.669,18.737,18.669,18.737,48415,0
2012-11-02,18.737,18.794,18.714,18.721,30722,0
2012-11-05,18.759,18.774,18.692,18.765,47205,0
2012-11-06,18.698,18.802,18.692,18.802,38631,0
2012-11-07,18.81,18.959,18.745,18.885,60279,0
2012-11-08,18.922,18.959,18.853,18.951,28265,0
2012-11-09,18.989,18.989,18.707,18.848,12773,0
2012-11-12,18.848,18.848,18.743,18.848,12082,0
2012-11-13,18.848,18.848,18.698,18.794,39736,0
2012-11-14,18.841,18.841,18.595,18.616,82030,0
2012-11-15,18.81,18.81,18.484,18.633,16503,0
2012-11-16,18.589,18.825,18.55,18.654,28165,0
2012-11-19,18.55,18.669,18.55,18.61,58129,0
2012-11-20,18.706,18.774,18.557,18.566,38706,0
2012-11-21,18.737,18.737,18.55,18.625,42992,0
2012-11-23,18.589,18.676,18.55,18.64,31886,0
2012-11-26,18.81,18.81,18.55,18.589,10163,0
2012-11-27,18.64,18.737,18.55,18.719,27793,0
2012-11-28,18.698,18.698,18.595,18.616,18017,0
2012-11-29,18.64,18.64,18.395,18.395,65642,0
2012-11-30,18.439,18.543,18.335,18.538,44445,0
2012-12-03,18.543,18.55,18.371,18.513,19714,0
2012-12-04,18.447,18.573,18.447,18.55,43746,0
2012-12-05,18.802,18.802,18.371,18.431,42011,0
2012-12-06,18.513,18.698,18.469,18.676,72460,0
2012-12-07,18.676,18.692,18.491,18.647,20576,0
2012-12-10,18.794,18.802,18.477,18.61,40989,0
2012-12-11,18.698,18.782,18.617,18.782,36210,0
2012-12-12,18.81,18.841,18.625,18.729,29449,0
2012-12-13,18.774,18.774,18.595,18.654,15961,0
2012-12-14,18.692,18.737,18.633,18.737,20689,0
2012-12-17,18.737,18.774,18.633,18.633,52302,0
2012-12-18,18.759,18.759,18.499,18.506,45472,0
2012-12-19,18.557,18.595,18.499,18.513,17075,0
2012-12-20,18.439,18.506,18.425,18.447,21234,0
2012-12-21,18.499,18.52,18.425,18.477,6633,0
2012-12-24,18.543,18.543,18.352,18.411,20050,0
2012-12-26,18.539,18.539,18.328,18.365,10375,0
2012-12-27,18.395,18.461,18.365,18.461,17694,0
2012-12-28,18.589,18.589,18.513,18.537,16729,0
2012-12-31,18.565,18.565,18.365,18.469,22273,0
2013-01-02,18.513,18.538,18.365,18.49,66301,0
2013-01-03,18.513,18.55,18.439,18.484,52673,0
2013-01-04,18.55,18.55,18.447,18.49,42765,0
2013-01-07,18.513,18.529,18.447,18.529,14512,0
2013-01-08,18.543,18.543,18.499,18.513,18386,0
2013-01-09,18.55,18.595,18.499,18.589,53388,0
2013-01-10,18.557,18.616,18.513,18.513,70460,0
2013-01-11,18.557,18.557,18.503,18.55,27921,0
2013-01-14,18.589,18.61,18.49,18.52,31765,0
2013-01-15,18.506,18.506,18.403,18.452,28756,0
2013-01-16,18.403,18.477,18.403,18.461,26355,0
2013-01-17,18.506,18.625,18.439,18.595,35420,0
2013-01-18,18.625,18.662,18.55,18.654,26588,0
2013-01-22,18.669,18.765,18.538,18.58,49985,0
2013-01-23,18.425,18.765,18.425,18.565,50133,0
2013-01-24,18.603,18.61,18.565,18.61,28246,0
2013-01-25,18.663,18.663,18.58,18.595,25215,0
2013-01-28,18.595,18.729,18.55,18.55,27671,0
2013-01-29,18.513,18.565,18.499,18.55,21133,0
2013-01-30,18.663,18.663,18.447,18.55,26286,0
2013-01-31,18.532,18.565,18.519,18.565,17937,0
2013-02-01,18.513,18.565,18.447,18.472,34781,0
2013-02-04,18.565,18.64,18.484,18.499,24508,0
2013-02-05,18.439,18.543,18.425,18.431,26374,0
2013-02-06,18.425,18.49,18.335,18.403,59433,0
2013-02-07,18.431,18.55,18.395,18.55,41259,0
2013-02-08,18.55,18.55,18.512,18.541,16592,0
2013-02-11,18.55,18.663,18.506,18.663,41610,0
2013-02-12,18.663,18.729,18.616,18.698,24011,0
2013-02-13,18.663,18.663,18.557,18.557,23208,0
2013-02-14,18.698,18.698,18.573,18.588,16732,0
2013-02-15,18.589,18.625,18.538,18.589,10542,0
2013-02-19,18.625,18.647,18.565,18.64,16473,0
2013-02-20,18.692,18.692,18.625,18.633,13933,0
2013-02-21,18.55,18.698,18.55,18.595,25200,0
2013-02-22,18.61,18.81,18.589,18.789,44363,0
2013-02-25,18.782,18.848,18.751,18.841,45059,0
2013-02-26,18.841,18.841,18.669,18.774,50989,0
2013-02-27,18.858,19.003,18.815,18.858,34164,0
2013-02-28,18.889,18.889,18.817,18.882,19117,0
2013-03-01,18.851,18.882,18.792,18.858,37561,0
2013-03-04,18.882,18.882,18.845,18.858,15128,0
2013-03-05,18.837,18.882,18.82,18.882,11428,0
2013-03-06,18.882,18.882,18.822,18.858,32851,0
2013-03-07,18.858,18.858,18.83,18.858,28525,0
2013-03-08,18.882,18.882,18.753,18.806,20786,0
2013-03-11,18.786,18.858,18.731,18.858,51373,0
2013-03-12,18.717,18.882,18.717,18.851,25187,0
2013-03-13,18.851,18.882,18.851,18.875,17234,0
2013-03-14,18.753,18.935,18.753,18.911,33082,0
2013-03-15,18.972,19.047,18.797,19.005,22701,0
2013-03-18,18.985,18.985,18.821,18.935,32921,0
2013-03-19,18.927,19.01,18.845,18.889,30213,0
2013-03-20,18.837,19.01,18.837,18.882,17417,0
2013-03-21,18.958,19.018,18.875,18.958,30786,0
2013-03-22,19.01,19.018,18.889,18.995,11328,0
2013-03-25,18.949,19.018,18.942,18.949,41606,0
2013-03-26,18.949,18.988,18.911,18.911,22885,0
2013-03-27,18.786,19.055,18.786,19.055,30271,0
2013-03-28,19.047,19.154,18.949,19.026,45100,0
2013-04-01,19.116,19.116,18.949,18.972,11663,0
2013-04-02,19.026,19.116,18.972,18.995,18832,0
2013-04-03,19.093,19.109,18.82,18.882,151468,0
2013-04-04,18.897,18.972,18.889,18.972,15400,0
2013-04-05,18.927,18.995,18.927,18.988,12180,0
2013-04-08,19.039,19.047,18.889,18.927,45194,0
2013-04-09,18.995,18.995,18.949,18.995,11547,0
2013-04-10,19.01,19.01,18.958,18.965,25120,0
2013-04-11,18.927,19.003,18.889,18.965,26460,0
2013-04-12,18.927,19.047,18.927,19.003,4986,0
2013-04-15,18.995,19.047,18.935,18.988,31108,0
2013-04-16,18.906,19.154,18.906,19.154,25609,0
2013-04-17,19.154,19.154,18.972,18.988,26638,0
2013-04-18,18.98,19.07,18.927,18.935,26607,0
2013-04-19,18.98,19.116,18.777,18.777,69612,0
2013-04-22,18.82,18.98,18.82,18.979,67597,0
2013-04-23,18.958,19.01,18.911,18.972,60759,0
2013-04-24,18.958,19.047,18.958,19.039,22926,0
2013-04-25,19.026,19.136,19.018,19.078,20272,0
2013-04-26,19.123,19.154,19.018,19.154,30301,0
2013-04-29,19.154,19.161,19.123,19.154,25145,0
2013-04-30,19.154,19.281,19.146,19.221,43722,0
2013-05-01,19.228,19.312,19.228,19.276,33705,0
2013-05-02,19.383,19.427,19.161,19.393,39325,0
2013-05-03,19.286,19.388,19.286,19.383,14414,0
2013-05-06,19.312,19.462,19.304,19.422,9574,0
2013-05-07,19.357,19.613,19.357,19.613,19474,0
2013-05-08,19.613,19.613,19.357,19.547,31989,0
2013-05-09,19.613,19.613,19.374,19.5,44708,0
2013-05-10,19.393,19.56,19.388,19.508,27955,0
2013-05-13,19.5,19.5,19.388,19.388,14342,0
2013-05-14,19.494,19.494,19.123,19.189,44283,0
2013-05-15,19.146,19.304,19.146,19.231,17247,0
2013-05-16,19.281,19.281,19.209,19.26,6902,0
2013-05-17,19.348,19.348,19.208,19.215,20365,0
2013-05-20,19.276,19.276,19.047,19.189,46498,0
2013-05-21,19.161,19.304,19.161,19.234,7557,0
2013-05-22,19.199,19.385,19.199,19.276,22497,0
2013-05-23,19.312,19.312,19.208,19.312,15838,0
2013-05-24,19.26,19.388,19.234,19.374,15518,0
2013-05-28,19.388,19.388,19.221,19.321,28690,0
2013-05-29,19.2,19.383,19.092,19.246,27157,0
2013-05-30,19.398,19.398,19.278,19.282,24526,0
2013-05-31,19.253,19.438,19.131,19.278,23679,0
2013-06-03,19.352,19.352,16.878,18.862,78899,0
2013-06-04,18.862,19.054,18.8,18.893,24350,0
2013-06-05,19.092,19.092,18.787,18.823,30603,0
2013-06-06,18.787,19.016,18.787,18.946,18704,0
2013-06-07,18.993,19.1,18.738,18.823,2857,0
2013-06-10,18.755,18.946,18.695,18.946,17256,0
2013-06-11,18.853,18.853,18.534,18.534,29375,0
2013-06-12,18.61,18.61,18.027,18.027,28547,0
2013-06-13,18.018,18.708,17.275,18.708,66899,0
2013-06-14,18.701,18.885,18.481,18.648,17207,0
2013-06-17,19.008,19.016,18.808,18.909,19980,0
2013-06-18,18.885,19.108,18.544,18.915,35674,0
2013-06-19,18.915,19.092,18.853,18.853,20370,0
2013-06-20,18.747,18.747,17.936,18.356,40567,0
2013-06-21,18.464,18.464,18.104,18.104,10527,0
2013-06-24,17.413,17.829,17.29,17.667,44784,0
2013-06-25,17.644,18.356,17.644,18.141,15924,0
2013-06-26,18.31,18.549,18.104,18.364,28316,0
2013-06-27,18.395,18.787,18.317,18.67,22221,0
2013-06-28,18.938,19.281,18.672,19.173,27899,0
2013-07-01,18.787,18.933,18.595,18.933,4794,0
2013-07-02,18.893,18.946,18.808,18.946,17600,0
2013-07-03,18.695,18.923,18.67,18.923,2944,0
2013-07-05,18.848,18.848,18.181,18.625,11429,0
2013-07-08,18.181,18.494,18.052,18.235,13328,0
2013-07-09,18.249,18.31,18.034,18.289,14723,0
2013-07-10,18.181,18.317,18.071,18.219,15045,0
2013-07-11,18.242,18.403,18.119,18.195,16969,0
2013-07-12,18.173,18.303,18.109,18.303,14609,0
2013-07-15,18.249,18.255,17.945,18.096,15340,0
2013-07-16,18.201,18.201,17.981,18.195,8741,0
2013-07-17,18.195,18.249,17.789,18.181,24076,0
2013-07-18,18.142,18.149,17.981,17.998,11839,0
2013-07-19,17.998,18.317,17.98,18.195,14585,0
2013-07-22,18.157,18.44,18.157,18.44,8480,0
2013-07-23,18.534,18.708,18.242,18.529,14353,0
2013-07-24,18.602,18.61,18.44,18.517,31692,0
2013-07-25,18.54,18.595,18.403,18.487,30642,0
2013-07-26,18.411,18.558,18.411,18.511,4012,0
2013-07-29,18.456,18.481,18.181,18.203,14234,0
2013-07-30,18.327,18.388,18.134,18.303,18193,0
2013-07-31,18.227,18.356,17.489,18.317,40069,0
2013-08-01,18.317,18.317,17.789,17.789,14936,0
2013-08-02,17.819,18.027,17.691,17.704,16188,0
2013-08-05,17.673,18.166,17.673,17.673,21057,0
2013-08-06,17.673,18.085,17.522,17.667,18153,0
2013-08-07,17.53,17.858,17.522,17.719,16061,0
2013-08-08,17.727,18.085,17.522,18.004,12716,0
2013-08-09,17.774,18.057,17.597,18.057,14442,0
2013-08-12,17.78,18.018,17.774,17.774,8806,0
2013-08-13,17.719,17.719,17.561,17.719,20770,0
2013-08-14,17.744,17.829,17.375,17.444,20718,0
2013-08-15,17.261,17.368,16.754,16.96,27967,0
2013-08-16,17.022,17.443,17.022,17.422,35604,0
2013-08-19,17.375,17.375,16.861,16.861,24617,0
2013-08-20,16.87,17.113,16.778,17.022,18446,0
2013-08-21,16.905,17.047,16.878,16.947,22315,0
2013-08-22,17,17.268,17,17.091,13069,0
2013-08-23,17.069,17.475,17.069,17.39,5410,0
2013-08-26,17.368,17.475,17.306,17.444,24833,0
2013-08-27,17.214,17.468,17.214,17.468,18245,0
2013-08-28,17.573,17.573,17.315,17.573,7013,0
2013-08-29,17.408,17.791,17.408,17.672,35510,0
2013-08-30,17.672,17.775,17.588,17.611,29413,0
2013-09-03,17.806,17.806,17.415,17.424,7418,0
2013-09-04,17.454,17.602,17.127,17.26,10299,0
2013-09-05,17.336,17.361,17.073,17.189,24288,0
2013-09-06,17.212,17.525,17.205,17.525,26234,0
2013-09-09,17.454,17.532,17.275,17.384,23989,0
2013-09-10,17.384,17.415,17.267,17.29,11416,0
2013-09-11,17.322,17.424,17.228,17.361,17404,0
2013-09-12,17.315,17.424,17.252,17.275,6883,0
2013-09-13,17.205,17.511,17.205,17.275,9019,0
2013-09-16,17.408,17.65,17.267,17.267,15925,0
2013-09-17,17.221,17.315,17.221,17.267,8622,0
2013-09-18,17.198,17.758,17.189,17.478,16614,0
2013-09-19,17.494,17.556,17.298,17.415,13108,0
2013-09-20,17.228,17.439,17.151,17.181,18884,0
2013-09-23,17.298,17.352,17.127,17.243,12597,0
2013-09-24,17.26,17.336,17.212,17.243,5377,0
2013-09-25,17.198,17.415,17.198,17.267,18776,0
2013-09-26,17.29,17.322,17.181,17.26,11909,0
2013-09-27,17.198,17.346,17.096,17.235,17849,0
2013-09-30,17.151,17.243,17.151,17.205,24457,0
2013-10-01,17.134,17.336,17.134,17.29,35211,0
2013-10-02,17.181,17.282,17.087,17.111,39054,0
2013-10-03,17.165,17.165,16.844,17.159,29706,0
2013-10-04,17.159,17.165,17.064,17.087,7553,0
2013-10-07,17.033,17.033,16.797,16.823,24074,0
2013-10-08,16.831,17.134,16.734,17.134,31107,0
2013-10-09,17.142,17.142,16.689,16.878,76601,0
2013-10-10,16.853,16.987,16.734,16.901,10386,0
2013-10-11,16.844,16.923,16.844,16.901,5250,0
2013-10-14,16.838,16.906,16.806,16.885,21313,0
2013-10-15,16.831,17.064,16.697,16.734,27529,0
2013-10-16,16.689,16.689,16.158,16.525,47633,0
2013-10-17,16.588,16.87,16.386,16.734,20999,0
2013-10-18,16.768,16.97,16.495,16.516,69399,0
2013-10-21,16.597,16.651,16.448,16.557,24401,0
2013-10-22,16.659,16.939,16.659,16.939,29577,0
2013-10-23,16.823,17.454,16.823,17.446,37706,0
2013-10-24,17.252,17.415,17.118,17.408,33932,0
2013-10-25,17.189,17.298,17.064,17.064,18896,0
2013-10-28,17.079,17.134,16.597,16.844,31884,0
2013-10-29,16.823,16.893,16.713,16.893,14724,0
2013-10-30,16.87,16.885,16.597,16.87,35084,0
2013-10-31,16.86,17.141,16.626,17.141,29410,0
2013-11-01,17.073,17.073,16.962,17.033,7301,0
2013-11-04,16.97,17.017,16.907,16.97,6996,0
2013-11-05,17.033,17.033,16.789,16.797,13828,0
2013-11-06,16.734,16.806,16.597,16.728,19080,0
2013-11-07,16.728,16.752,16.549,16.557,29324,0
2013-11-08,16.61,16.665,16.534,16.572,13448,0
2013-11-11,16.61,16.68,16.416,16.502,15300,0
2013-11-12,16.604,16.604,16.259,16.259,39054,0
2013-11-13,16.254,16.345,16.254,16.337,19464,0
2013-11-14,16.254,16.424,16.254,16.424,9861,0
2013-11-15,16.354,16.697,16.19,16.659,29963,0
2013-11-18,16.626,16.634,16.516,16.588,11781,0
2013-11-19,16.665,16.707,16.541,16.557,12574,0
2013-11-20,16.562,16.697,16.393,16.4,46994,0
2013-11-21,16.44,16.689,16.393,16.659,23691,0
2013-11-22,16.61,16.76,16.47,16.634,23895,0
2013-11-25,16.713,16.76,16.572,16.752,14980,0
2013-11-26,16.933,17.058,16.859,17.058,41457,0
2013-11-27,17.091,17.21,17.019,17.156,16833,0
2013-11-29,17.044,17.21,17.036,17.21,3030,0
2013-12-02,16.995,17.036,16.637,16.646,19220,0
2013-12-03,16.59,16.718,16.375,16.718,19910,0
2013-12-04,16.598,16.837,16.598,16.654,8668,0
2013-12-05,16.573,16.859,16.207,16.248,69969,0
2013-12-06,16.272,16.71,16.025,16.239,42082,0
2013-12-09,16.239,16.693,16.239,16.317,16061,0
2013-12-10,16.272,16.448,16.272,16.318,27386,0
2013-12-11,16.174,16.336,16.056,16.081,48491,0
2013-12-12,16.081,16.311,16.081,16.182,29443,0
2013-12-13,16.118,16.182,15.985,16,40441,0
2013-12-16,16.318,16.318,15.945,15.945,36746,0
2013-12-17,16.071,16.182,15.85,16.062,54393,0
2013-12-18,15.969,16.081,15.826,16.008,30150,0
2013-12-19,16,16.359,15.92,16.318,23868,0
2013-12-20,16.295,16.295,15.92,16.025,62267,0
2013-12-23,16.008,16.112,15.826,15.897,35550,0
2013-12-24,15.92,16.127,15.842,15.842,15523,0
2013-12-26,15.92,16.097,15.794,15.842,20798,0
2013-12-27,15.77,16,15.556,15.944,17587,0
2013-12-30,15.889,15.969,15.77,15.92,34798,0
2013-12-31,15.85,16.104,15.842,16.09,43968,0
2014-01-02,16.136,16.303,15.92,16.285,18342,0
2014-01-03,16.215,16.607,16.202,16.581,12079,0
2014-01-06,16.654,16.781,16.406,16.757,8417,0
2014-01-07,16.837,16.837,16.439,16.558,16956,0
2014-01-08,16.478,16.702,16.478,16.702,16330,0
2014-01-09,16.702,16.71,16.582,16.71,2136,0
2014-01-10,16.646,17.012,16.646,16.788,29521,0
2014-01-13,16.684,16.947,16.684,16.732,13818,0
2014-01-14,16.718,17.036,16.718,16.877,32915,0
2014-01-15,16.805,16.924,16.725,16.757,16081,0
2014-01-16,16.749,16.957,16.749,16.916,13312,0
2014-01-17,16.885,16.916,16.773,16.795,41832,0
2014-01-21,16.955,16.995,16.812,16.821,86052,0
2014-01-22,16.805,16.955,16.805,16.916,17208,0
2014-01-23,17.044,17.044,16.859,16.859,11055,0
2014-01-24,16.821,16.9,16.781,16.781,28766,0
2014-01-27,16.788,16.955,16.773,16.947,14322,0
2014-01-28,16.812,16.971,16.812,16.916,10929,0
2014-01-29,16.821,16.947,16.821,16.947,5528,0
2014-01-30,16.955,17.003,16.906,16.947,8417,0
2014-01-31,16.916,16.989,16.877,16.963,7410,0
2014-02-03,16.955,17.002,16.837,16.837,5493,0
2014-02-04,16.773,16.916,16.718,16.718,21572,0
2014-02-05,16.718,16.718,16.487,16.612,23962,0
2014-02-06,16.607,16.629,16.598,16.612,5493,0
2014-02-07,16.55,16.9,16.55,16.795,18568,0
2014-02-10,16.718,16.906,16.718,16.906,9322,0
2014-02-11,16.781,16.971,16.732,16.971,13916,0
2014-02-12,16.933,17.068,16.877,17.019,16558,0
2014-02-13,17.019,17.148,17.019,17.148,17247,0
2014-02-14,17.186,17.242,17.178,17.229,9235,0
2014-02-18,17.218,17.457,17.218,17.401,20343,0
2014-02-19,17.466,17.799,17.466,17.776,30864,0
2014-02-20,17.634,18.022,17.553,17.919,21619,0
2014-02-21,17.634,18.007,17.634,17.824,8874,0
2014-02-24,17.751,17.901,17.64,17.808,9318,0
2014-02-25,17.864,18.19,17.769,18.085,24427,0
2014-02-26,18.189,18.278,18.115,18.14,10002,0
2014-02-27,18.14,18.14,18.035,18.036,10925,0
2014-02-28,17.93,18.034,17.891,17.996,10405,0
2014-03-03,18.052,18.131,17.968,18.083,12627,0
2014-03-04,18.196,18.23,18.133,18.156,24580,0
2014-03-05,18.165,18.196,18.1,18.181,7615,0
2014-03-06,18.177,18.177,18.109,18.173,4696,0
2014-03-07,18.1,18.204,18.074,18.173,48073,0
2014-03-10,18.074,18.165,18.074,18.074,4961,0
2014-03-11,18.083,18.1,18.074,18.099,9388,0
2014-03-12,17.969,18.109,17.93,18.06,20686,0
2014-03-13,18.026,18.253,17.939,18.253,16553,0
2014-03-14,18.212,18.278,18.147,18.278,8875,0
2014-03-17,18.439,18.439,18.317,18.37,19339,0
2014-03-18,18.383,18.86,18.383,18.415,42416,0
2014-03-19,18.408,18.724,18.391,18.602,25692,0
2014-03-20,18.472,18.561,18.352,18.39,20180,0
2014-03-21,19.047,19.047,18.189,18.309,20143,0
2014-03-24,18.352,18.513,18.074,18.26,27200,0
2014-03-25,18.196,18.359,18.196,18.352,28439,0
2014-03-26,18.287,18.334,18.23,18.317,23196,0
2014-03-27,18.302,18.302,18.269,18.302,8526,0
2014-03-28,18.359,18.456,18.352,18.456,14761,0
2014-03-31,18.253,18.967,18.253,18.65,23540,0
2014-04-01,18.65,18.837,18.617,18.763,39461,0
2014-04-02,18.893,18.893,18.763,18.837,17285,0
2014-04-03,18.763,18.95,18.763,18.86,12144,0
2014-04-04,18.846,19.269,18.846,18.885,36718,0
2014-04-07,18.65,18.945,18.65,18.86,17650,0
2014-04-08,18.763,19.121,18.763,18.91,66361,0
2014-04-09,19.065,19.072,18.921,19.038,23754,0
2014-04-10,19.161,19.395,18.878,18.999,75836,0
2014-04-11,19.355,19.355,18.878,18.95,63446,0
2014-04-14,19.17,19.282,18.885,18.974,137255,0
2014-04-15,19.038,19.145,18.902,18.902,65068,0
2014-04-16,19.007,19.121,18.926,18.942,18141,0
2014-04-17,18.927,19.011,18.691,19.007,95474,0
2014-04-21,19.25,19.25,18.789,18.902,42625,0
2014-04-22,18.731,19.038,18.731,18.95,24572,0
2014-04-23,19.007,19.355,18.999,18.999,20940,0
2014-04-24,19.024,19.032,18.885,18.885,9130,0
2014-04-25,18.983,19.177,18.917,19.067,49230,0
2014-04-28,19.065,19.121,18.974,19.121,14848,0
2014-04-29,18.974,19.129,18.974,19.128,20870,0
2014-04-30,19.17,19.332,19.121,19.161,28339,0
2014-05-01,19.185,19.326,19.065,19.176,78304,0
2014-05-02,19.211,19.282,19.161,19.211,31217,0
2014-05-05,19.211,19.211,19.112,19.211,29642,0
2014-05-06,19.211,19.307,19.185,19.211,62582,0
2014-05-07,19.211,19.43,19.211,19.388,25017,0
2014-05-08,19.509,19.655,19.438,19.567,47706,0
2014-05-09,19.452,19.599,19.388,19.421,38914,0
2014-05-12,19.46,19.59,19.219,19.567,92797,0
2014-05-13,19.655,19.655,19.383,19.509,72041,0
2014-05-14,19.655,19.696,19.509,19.696,10982,0
2014-05-15,19.696,19.696,19.59,19.624,14939,0
2014-05-16,19.775,19.826,19.624,19.752,15790,0
2014-05-19,19.696,20.011,19.696,19.867,58860,0
2014-05-20,19.86,19.939,19.728,19.728,23331,0
2014-05-21,19.809,20.004,19.767,19.867,15454,0
2014-05-22,19.86,19.86,19.769,19.769,31250,0
2014-05-23,19.689,19.86,19.68,19.769,9371,0
2014-05-27,19.818,19.86,19.704,19.86,29284,0
2014-05-28,20.153,20.153,19.865,19.937,23726,0
2014-05-29,19.904,20.07,19.865,19.987,24789,0
2014-05-30,19.946,19.946,19.823,19.847,17189,0
2014-06-02,19.789,19.979,19.779,19.779,20419,0
2014-06-03,19.682,19.895,19.494,19.576,50126,0
2014-06-04,19.657,19.657,18.998,19.228,35377,0
2014-06-05,19.37,20.028,19.171,19.987,46057,0
2014-06-06,19.698,19.987,19.576,19.865,60250,0
2014-06-09,20.028,20.028,19.698,19.847,18758,0
2014-06-10,19.823,19.847,19.682,19.698,24388,0
2014-06-11,19.723,19.871,19.698,19.847,33256,0
2014-06-12,19.847,20.028,19.798,19.928,31783,0
2014-06-13,19.928,20.01,19.921,20.003,10441,0
2014-06-16,20.028,20.028,19.813,19.928,9294,0
2014-06-17,19.938,20.028,19.895,19.987,26704,0
2014-06-18,19.946,19.987,19.946,19.971,34788,0
2014-06-19,19.946,20.02,19.904,19.987,16309,0
2014-06-20,19.987,20.01,19.813,20.01,330200,0
2014-06-23,19.952,20.01,19.946,19.992,16980,0
2014-06-24,20.01,20.02,19.946,19.962,36761,0
2014-06-25,19.88,20.095,19.88,19.995,10730,0
2014-06-26,20.02,20.175,20.02,20.127,9963,0
2014-06-27,20.184,20.349,20.164,20.284,24586,0
2014-06-30,20.276,20.399,20.267,20.399,24121,0
2014-07-01,20.44,20.44,19.979,20.118,134384,0
2014-07-02,20.175,20.3,20.175,20.276,16258,0
2014-07-03,20.233,20.233,19.829,20.144,16529,0
2014-07-07,20.267,20.276,19.952,20.02,12853,0
2014-07-08,20.052,20.358,19.971,20.11,21786,0
2014-07-09,20.028,20.175,20.028,20.169,2537,0
2014-07-10,20.103,20.342,20.095,20.218,97847,0
2014-07-11,20.127,20.358,20.11,20.193,9633,0
2014-07-14,20.242,20.242,20.103,20.193,14303,0
2014-07-15,20.153,20.358,20.153,20.316,9942,0
2014-07-16,20.358,20.358,20.118,20.118,13053,0
2014-07-17,20.003,20.358,19.995,20.11,18820,0
2014-07-18,20.07,20.358,20.07,20.358,9075,0
2014-07-21,20.21,20.3,20.11,20.193,7255,0
2014-07-22,20.226,20.233,20.127,20.127,2659,0
2014-07-23,20.11,20.284,20.11,20.134,12295,0
2014-07-24,19.971,20.184,19.971,20.184,11931,0
2014-07-25,20.242,20.358,20.193,20.356,13377,0
2014-07-28,20.316,20.349,20.226,20.233,10524,0
2014-07-29,20.3,20.399,20.3,20.399,22101,0
2014-07-30,20.44,20.556,20.316,20.333,28224,0
2014-07-31,20.31,20.316,19.987,19.987,15548,0
2014-08-01,19.971,20.103,19.897,19.923,9757,0
2014-08-04,19.698,19.987,19.698,19.904,6834,0
2014-08-05,19.871,19.972,19.871,19.88,10435,0
2014-08-06,19.779,20.316,19.698,19.923,45071,0
2014-08-07,20.028,20.193,19.856,20.134,20977,0
2014-08-08,20.046,20.153,20.046,20.103,15351,0
2014-08-11,20.153,20.233,20.134,20.16,8341,0
2014-08-12,20.193,20.284,20.153,20.284,10428,0
2014-08-13,20.153,20.324,20.153,20.324,6829,0
2014-08-14,20.233,20.432,20.233,20.372,10594,0
2014-08-15,20.367,20.44,20.254,20.254,17400,0
2014-08-18,20.358,20.375,20.153,20.259,17934,0
2014-08-19,20.358,20.358,20.11,20.175,23085,0
2014-08-20,20.259,20.259,19.962,20.028,15205,0
2014-08-21,20.184,20.184,20.086,20.175,10468,0
2014-08-22,20.233,20.342,20.193,20.275,10324,0
2014-08-25,20.276,20.284,19.992,20.095,19897,0
2014-08-26,20.233,20.233,20.052,20.11,16856,0
2014-08-27,20.251,20.485,20.183,20.442,31365,0
2014-08-28,20.459,20.459,20.368,20.424,12120,0
2014-08-29,20.459,20.459,20.392,20.455,13865,0
2014-09-02,20.468,20.477,20.259,20.4,25795,0
2014-09-03,20.5,20.635,20.291,20.48,50074,0
2014-09-04,20.494,20.494,20.241,20.241,30905,0
2014-09-05,20.368,20.368,19.955,20.241,9951,0
2014-09-08,20.325,20.325,20.014,20.101,7922,0
2014-09-09,20.101,20.2,20.029,20.029,4346,0
2014-09-10,19.983,20.241,19.983,20.208,10811,0
2014-09-11,20.141,20.208,19.99,20.141,122881,0
2014-09-12,20.208,20.208,20.006,20.033,7947,0
2014-09-15,20.2,20.2,19.779,19.824,20095,0
2014-09-16,19.924,20.024,19.721,19.779,15130,0
2014-09-17,19.823,19.906,19.621,19.823,19835,0
2014-09-18,19.813,20.014,19.779,19.92,17118,0
2014-09-19,20.014,20.225,19.99,20.15,20311,0
2014-09-22,19.99,20.233,19.99,20.049,12274,0
2014-09-23,20.233,20.233,20.024,20.101,10375,0
2014-09-24,20.3,20.376,20.073,20.2,6178,0
2014-09-25,20.141,20.141,20.006,20.056,4615,0
2014-09-26,19.965,20.276,19.965,20.15,8206,0
2014-09-29,20.082,20.233,19.998,20.049,12231,0
2014-09-30,19.974,20.208,19.811,20.082,22037,0
2014-10-01,20.174,20.233,19.965,19.998,18579,0
2014-10-02,19.948,20.105,19.948,20.073,9928,0
2014-10-03,19.965,20.141,19.94,19.948,15093,0
2014-10-06,20.006,20.082,19.948,19.998,9766,0
2014-10-07,19.948,20.276,19.948,20.183,12317,0
2014-10-08,20.276,20.365,20.065,20.316,18952,0
2014-10-09,20.359,20.45,20.132,20.409,19291,0
2014-10-10,20.442,20.442,20.082,20.158,11116,0
2014-10-13,20.199,20.199,19.998,20.073,7022,0
2014-10-14,20.2,20.241,20.098,20.225,12220,0
2014-10-15,20.284,20.31,20.024,20.31,25960,0
2014-10-16,20.092,20.284,20.092,20.241,9742,0
2014-10-17,20.376,20.45,20.266,20.45,22989,0
2014-10-20,20.376,20.536,20.271,20.536,11325,0
2014-10-21,20.536,20.61,20.517,20.61,8963,0
2014-10-22,20.61,20.678,20.543,20.635,12330,0
2014-10-23,20.669,20.684,20.635,20.661,6553,0
2014-10-24,20.661,20.811,20.517,20.777,44415,0
2014-10-27,20.777,20.777,20.342,20.368,16953,0
2014-10-28,20.485,20.694,20.417,20.694,13004,0
2014-10-29,20.602,20.777,20.576,20.637,23535,0
2014-10-30,20.61,20.619,20.485,20.586,4755,0
2014-10-31,20.703,20.703,20.645,20.678,10730,0
2014-11-03,20.559,20.694,20.517,20.567,20364,0
2014-11-04,20.586,20.635,20.559,20.635,5909,0
2014-11-05,20.669,20.669,20.576,20.594,8079,0
2014-11-06,20.576,20.635,20.553,20.553,14676,0
2014-11-07,20.553,20.645,20.543,20.567,22429,0
2014-11-10,20.567,20.625,20.567,20.586,6328,0
2014-11-11,20.645,20.645,20.536,20.619,21599,0
2014-11-12,20.684,20.684,20.616,20.661,19338,0
2014-11-13,20.703,20.703,20.694,20.703,28558,0
2014-11-14,20.703,20.703,20.602,20.61,18695,0
2014-11-17,20.678,20.703,20.635,20.703,9723,0
2014-11-18,20.703,20.703,20.684,20.703,11699,0
2014-11-19,20.694,20.703,20.69,20.694,10508,0
2014-11-20,20.698,20.811,20.698,20.711,55961,0
2014-11-21,20.811,20.87,20.669,20.669,13238,0
2014-11-24,20.743,20.743,20.711,20.739,10346,0
2014-11-25,20.836,20.87,20.769,20.863,14949,0
2014-11-26,20.962,21.106,20.884,21.063,28664,0
2014-11-28,21.249,21.249,21.106,21.106,4550,0
2014-12-01,21.123,21.259,20.903,20.919,16205,0
2014-12-02,21.047,21.173,20.978,20.994,10592,0
2014-12-03,20.978,21.108,20.892,20.892,13648,0
2014-12-04,21.003,21.003,20.5,20.587,25482,0
2014-12-05,21.081,21.081,20.682,20.747,17437,0
2014-12-08,20.884,20.968,20.875,20.884,14796,0
2014-12-09,20.875,20.919,20.713,20.731,14981,0
2014-12-10,20.62,20.761,20.62,20.637,12842,0
2014-12-11,20.747,20.782,20.627,20.647,11148,0
2014-12-12,20.647,20.722,20.559,20.722,16087,0
2014-12-15,20.986,20.986,20.671,20.74,31610,0
2014-12-16,20.842,20.842,20.706,20.74,9686,0
2014-12-17,20.859,20.859,20.663,20.697,30710,0
2014-12-18,20.706,20.832,20.681,20.731,11181,0
2014-12-19,20.807,21.063,20.791,21.047,16278,0
2014-12-22,20.875,21.157,20.875,20.978,18476,0
2014-12-23,20.875,20.875,20.697,20.756,23525,0
2014-12-24,20.875,20.875,20.747,20.766,6532,0
2014-12-26,20.892,20.892,20.766,20.824,12309,0
2014-12-29,20.919,21.113,20.859,21.106,18020,0
2014-12-30,21.293,21.293,21.001,21.268,15079,0
2014-12-31,21.293,21.387,20.871,20.986,54350,0
2015-01-02,21.012,21.183,20.892,21.183,15102,0
2015-01-05,20.952,21.276,20.919,21.217,36458,0
2015-01-06,21.148,21.276,21.148,21.225,14104,0
2015-01-07,21.249,21.387,21.221,21.379,24368,0
2015-01-08,21.301,21.345,21.208,21.301,21746,0
2015-01-09,21.259,21.279,21.132,21.259,8506,0
2015-01-12,21.259,21.293,21.217,21.276,11009,0
2015-01-13,21.319,21.396,21.132,21.217,14755,0
2015-01-14,21.183,21.199,21.03,21.03,18137,0
2015-01-15,21.021,21.081,20.994,21.037,9182,0
2015-01-16,21.063,21.319,21.012,21.319,52421,0
2015-01-20,21.301,21.319,21.165,21.301,33895,0
2015-01-21,21.249,21.249,21.03,21.19,68759,0
2015-01-22,21.192,21.243,21.106,21.165,55357,0
2015-01-23,21.199,21.456,21.199,21.217,33597,0
2015-01-26,21.233,21.444,21.233,21.382,17253,0
2015-01-27,21.319,21.515,21.319,21.353,19111,0
2015-01-28,21.42,21.515,21.301,21.387,52309,0
2015-01-29,21.387,21.446,21.387,21.433,13915,0
2015-01-30,21.387,21.515,21.309,21.489,28716,0
2015-02-02,21.48,21.497,21.443,21.497,10558,0
2015-02-03,21.506,21.566,21.464,21.489,16164,0
2015-02-04,21.446,21.515,21.446,21.464,5174,0
2015-02-05,21.515,21.515,21.352,21.411,11999,0
2015-02-06,21.42,21.429,21.319,21.345,23553,0
2015-02-09,21.259,21.413,21.225,21.387,39838,0
2015-02-10,21.515,21.515,21.31,21.407,12324,0
2015-02-11,21.345,21.488,21.268,21.488,23955,0
2015-02-12,21.515,21.556,21.413,21.489,18283,0
2015-02-13,21.489,21.497,21.439,21.48,9398,0
2015-02-17,21.549,21.556,21.464,21.497,9782,0
2015-02-18,21.437,21.437,21.183,21.42,21689,0
2015-02-19,21.336,21.464,21.336,21.407,5551,0
2015-02-20,21.345,21.506,21.345,21.457,15658,0
2015-02-23,21.48,21.523,21.19,21.489,26366,0
2015-02-24,21.54,21.549,21.54,21.549,6131,0
2015-02-25,21.65,21.726,21.65,21.674,18586,0
2015-02-26,21.674,21.866,21.589,21.805,15964,0
2015-02-27,21.893,21.893,21.623,21.693,20975,0
2015-03-02,21.772,21.885,21.726,21.846,14549,0
2015-03-03,21.744,21.893,21.719,21.856,13280,0
2015-03-04,21.875,21.893,21.787,21.866,10393,0
2015-03-05,21.866,21.866,21.787,21.832,13742,0
2015-03-06,21.824,21.846,21.683,21.702,13395,0
2015-03-09,21.772,21.772,21.598,21.65,13395,0
2015-03-10,21.787,21.84,21.659,21.832,11664,0
2015-03-11,21.885,21.893,21.693,21.693,15012,0
2015-03-12,21.719,21.744,21.659,21.744,10970,0
2015-03-13,21.735,21.84,21.666,21.702,12357,0
2015-03-16,21.754,21.754,21.659,21.711,11200,0
2015-03-17,21.719,21.795,21.711,21.735,15473,0
2015-03-18,21.754,21.856,21.693,21.726,24021,0
2015-03-19,21.754,21.805,21.735,21.78,15243,0
2015-03-20,21.805,21.936,21.735,21.936,15821,0
2015-03-23,21.885,21.907,21.824,21.875,8082,0
2015-03-24,21.907,21.907,21.78,21.78,15589,0
2015-03-25,21.832,21.893,21.735,21.772,11664,0
2015-03-26,21.805,21.866,21.772,21.866,6120,0
2015-03-27,21.824,21.893,21.814,21.875,8199,0
2015-03-30,21.907,21.907,21.84,21.901,8660,0
2015-03-31,21.901,21.907,21.856,21.875,10393,0
2015-04-01,21.893,21.901,21.744,21.754,12818,0
2015-04-02,21.824,21.856,21.754,21.763,5543,0
2015-04-06,21.846,21.901,21.846,21.885,5427,0
2015-04-07,21.901,21.901,21.809,21.901,9711,0
2015-04-08,21.901,22.082,21.893,21.936,30833,0
2015-04-09,22.082,22.082,21.901,21.978,32315,0
2015-04-10,22.021,22.048,21.907,22.048,16167,0
2015-04-13,22.038,22.048,21.978,21.978,14202,0
2015-04-14,21.917,22.065,21.917,22.021,22863,0
2015-04-15,22.065,22.065,22.021,22.021,4383,0
2015-04-16,22.021,22.075,21.938,21.968,21956,0
2015-04-17,22.075,22.075,21.795,21.795,50696,0
2015-04-20,21.917,21.917,21.805,21.805,2778,0
2015-04-21,21.901,22.029,21.84,22,16068,0
2015-04-22,21.996,22.038,21.903,21.953,5751,0
2015-04-23,21.953,21.953,21.885,21.907,16281,0
2015-04-24,21.907,22.029,21.901,21.961,13625,0
2015-04-27,22.029,22.15,21.875,21.961,28868,0
2015-04-28,22.065,22.065,21.926,21.968,13165,0
2015-04-29,21.917,22.057,21.917,21.987,27831,0
2015-04-30,21.987,22.057,21.961,22.057,12124,0
2015-05-01,22.048,22.075,21.953,22.021,12818,0
2015-05-04,22.057,22.082,22.048,22.057,18705,0
2015-05-05,22.065,22.506,21.875,21.885,32335,0
2015-05-06,22.065,22.065,21.546,21.632,36619,0
2015-05-07,21.65,21.987,21.632,21.795,20713,0
2015-05-08,21.953,21.953,21.666,21.719,24943,0
2015-05-11,21.772,21.772,21.52,21.693,19400,0
2015-05-12,21.996,21.996,21.623,21.824,29869,0
2015-05-13,21.917,22.082,21.875,21.901,62126,0
2015-05-14,22.082,22.136,21.901,21.901,24827,0
2015-05-15,21.987,21.996,21.84,21.926,9725,0
2015-05-18,21.866,21.987,21.78,21.824,53975,0
2015-05-19,21.953,21.978,21.824,21.846,17438,0
2015-05-20,21.824,21.961,21.824,21.907,5657,0
2015-05-21,21.885,22.038,21.885,21.907,17552,0
2015-05-22,22.038,22.038,21.936,21.961,13857,0
2015-05-26,21.996,22.014,21.996,22.011,4734,0
2015-05-27,22.038,22.16,22.038,22.16,23210,0
2015-05-28,22.263,22.308,22.175,22.308,11801,0
2015-05-29,22.35,22.35,22.061,22.175,13410,0
2015-06-01,22.35,22.35,22.061,22.061,12706,0
2015-06-02,22.094,22.165,22.061,22.133,20493,0
2015-06-03,22.331,22.331,22.061,22.122,7500,0
2015-06-04,22.202,22.308,22.202,22.308,5115,0
2015-06-05,22.308,22.308,22.279,22.298,1478,0
2015-06-08,22.308,22.308,22.079,22.308,2841,0
2015-06-09,22.308,22.308,22.042,22.175,43458,0
2015-06-10,22.132,22.279,22.051,22.279,12557,0
2015-06-11,22.308,22.308,22.14,22.148,6644,0
2015-06-12,22.289,22.289,22.07,22.079,13296,0
2015-06-15,22.308,22.308,22.086,22.132,10910,0
2015-06-16,22.086,22.184,22.086,22.104,5794,0
2015-06-17,22.227,22.227,22.025,22.051,22615,0
2015-06-18,22.165,22.165,21.919,21.919,18866,0
2015-06-19,22.017,22.079,21.999,22.079,13296,0
2015-06-22,22.079,22.148,22.079,22.132,5569,0
2015-06-23,22.236,22.236,22.051,22.202,11677,0
2015-06-24,22.086,22.175,22.086,22.175,2955,0
2015-06-25,22.113,22.175,22.086,22.165,7044,0
2015-06-26,22.236,22.263,22.194,22.202,11136,0
2015-06-29,22.236,22.236,21.999,22.017,13978,0
2015-06-30,22.07,22.236,22.07,22.194,8116,0
2015-07-01,22.236,22.246,22.017,22.246,14204,0
2015-07-02,22.246,22.35,22.175,22.35,9091,0
2015-07-06,22.36,22.412,22.308,22.35,8408,0
2015-07-07,22.35,22.35,22.148,22.148,5456,0
2015-07-08,22.236,22.378,22.175,22.246,10227,0
2015-07-09,22.35,22.378,22.289,22.35,9546,0
2015-07-10,22.35,22.35,22.308,22.308,3408,0
2015-07-13,22.341,22.464,22.341,22.431,8068,0
2015-07-14,22.455,22.455,22.393,22.439,7294,0
2015-07-15,22.175,22.455,22.175,22.431,6449,0
2015-07-16,22.431,22.526,22.422,22.526,13410,0
2015-07-17,22.508,22.686,22.263,22.686,21479,0
2015-07-20,22.439,22.686,22.439,22.447,15682,0
2015-07-21,22.57,22.686,22.393,22.422,39094,0
2015-07-22,22.545,22.578,22.402,22.484,8865,0
2015-07-23,22.484,22.501,22.227,22.37,8523,0
2015-07-24,22.325,22.412,22.263,22.412,19320,0
2015-07-27,22.35,22.386,22.263,22.263,7044,0
2015-07-28,22.588,22.598,22.263,22.431,5569,0
2015-07-29,22.402,22.431,22.317,22.431,1250,0
2015-07-30,22.37,22.393,22.184,22.279,9886,0
2015-07-31,22.536,22.536,22.378,22.464,7160,0
2015-08-03,22.588,22.588,22.325,22.412,8558,0
2015-08-04,22.331,22.386,22.227,22.263,9206,0
2015-08-05,22.331,22.412,22.246,22.255,7614,0
2015-08-06,22.227,22.279,22.184,22.227,16624,0
2015-08-07,22.184,22.35,22.184,22.317,3296,0
2015-08-10,22.422,22.422,22.184,22.331,10227,0
2015-08-11,22.184,22.412,22.184,22.412,5298,0
2015-08-12,22.255,22.412,22.086,22.308,13637,0
2015-08-13,22.263,22.325,22.209,22.279,5456,0
2015-08-14,22.217,22.317,22.175,22.317,5910,0
2015-08-17,22.263,22.35,22.263,22.35,3069,0
2015-08-18,22.236,22.464,22.217,22.263,19320,0
2015-08-19,22.317,22.393,22.255,22.289,4432,0
2015-08-20,22.263,22.484,22.263,22.422,4207,0
2015-08-21,22.27,22.402,22.27,22.386,11478,0
2015-08-24,22.27,22.35,21.909,22.009,16389,0
2015-08-25,21.999,22.431,21.999,22.184,12842,0
2015-08-26,22.35,22.578,22.263,22.578,23296,0
2015-08-27,22.57,22.615,22.484,22.536,10342,0
2015-08-28,22.676,22.729,22.381,22.729,17895,0
2015-08-31,22.711,22.711,22.459,22.514,5258,0
2015-09-01,22.658,22.666,22.459,22.666,4474,0
2015-09-02,22.666,22.666,22.381,22.497,12525,0
2015-09-03,22.568,22.595,22.568,22.595,4026,0
2015-09-04,22.648,22.648,22.479,22.648,8836,0
2015-09-08,22.497,22.676,22.497,22.676,18342,0
2015-09-09,22.711,22.711,22.56,22.711,13868,0
2015-09-10,22.711,22.711,22.397,22.479,16987,0
2015-09-11,22.363,22.542,22.363,22.514,10738,0
2015-09-14,22.595,22.701,22.381,22.459,5258,0
2015-09-15,22.666,22.666,22.451,22.479,7829,0
2015-09-16,22.406,22.568,22.388,22.444,8947,0
2015-09-17,22.532,22.568,22.29,22.353,16999,0
2015-09-18,22.353,22.613,22.353,22.613,5926,0
2015-09-21,22.613,22.623,22.488,22.613,16665,0
2015-09-22,22.388,22.514,21.905,22.469,14874,0
2015-09-23,22.613,22.613,22.131,22.388,23487,0
2015-09-24,22.319,22.434,22.237,22.434,7975,0
2015-09-25,22.434,22.603,21.566,22.381,12862,0
2015-09-28,22.568,22.568,22.381,22.497,7036,0
2015-09-29,22.444,22.469,22.406,22.426,8947,0
2015-09-30,22.532,22.603,21.952,22.488,11743,0
2015-10-01,22.444,22.459,22.363,22.451,6823,0
2015-10-02,22.595,22.595,22.434,22.56,7494,0
2015-10-05,22.459,22.568,22.406,22.406,11626,0
2015-10-06,22.353,22.444,22.165,22.426,26953,0
2015-10-07,22.353,22.506,22.353,22.434,33329,0
2015-10-08,22.488,22.488,22.434,22.459,5926,0
2015-10-09,22.459,22.506,22.175,22.434,4698,0
2015-10-12,22.353,22.434,22.332,22.426,13332,0
2015-10-13,22.363,22.444,22.363,22.434,13198,0
2015-10-14,22.363,22.469,22.363,22.469,5705,0
2015-10-15,22.514,22.666,22.514,22.648,13532,0
2015-10-16,22.532,22.613,22.363,22.595,9283,0
2015-10-19,22.623,22.648,22.522,22.522,7604,0
2015-10-20,22.514,22.638,22.451,22.459,12773,0
2015-10-21,22.56,22.56,22.469,22.479,12080,0
2015-10-22,22.56,22.56,22.479,22.542,17448,0
2015-10-23,22.623,22.623,22.542,22.55,5032,0
2015-10-26,22.479,22.585,22.479,22.576,3467,0
2015-10-27,22.479,22.623,22.479,22.585,3243,0
2015-10-28,22.623,22.623,22.576,22.613,4140,0
2015-10-29,22.522,22.801,22.522,22.764,19909,0
2015-10-30,22.701,22.792,22.692,22.792,3356,0
2015-11-02,22.792,22.792,22.666,22.692,10718,0
2015-11-03,22.747,22.835,22.685,22.835,5145,0
2015-11-04,22.873,22.961,22.764,22.926,8751,0
2015-11-05,22.881,22.97,22.864,22.961,5705,0
2015-11-06,22.961,22.961,22.666,22.873,23151,0
2015-11-09,22.764,22.908,22.746,22.854,5494,0
2015-11-10,22.801,22.898,22.801,22.898,8836,0
2015-11-11,22.898,22.935,22.898,22.935,5591,0
2015-11-12,22.576,22.926,22.576,22.926,11520,0
2015-11-13,22.942,22.97,22.942,22.97,2684,0
2015-11-16,22.889,22.97,22.889,22.889,3914,0
2015-11-17,22.782,22.97,22.782,22.951,6598,0
2015-11-18,22.951,23.192,22.818,23.067,10402,0
2015-11-19,23.023,23.023,22.889,22.996,5480,0
2015-11-20,22.996,22.996,22.917,22.97,3243,0
2015-11-23,23.114,23.159,22.63,23.139,14203,0
2015-11-24,23.139,23.139,23.086,23.139,5145,0
2015-11-25,23.086,23.086,22.666,22.926,8388,0
2015-11-27,23.114,23.185,23.095,23.185,688,0
2015-11-30,23.122,23.267,22.813,22.876,21243,0
2015-12-01,22.876,23.159,22.85,22.996,24341,0
2015-12-02,23.021,23.125,23.011,23.041,3408,0
2015-12-03,23.003,23.139,22.967,23.139,8169,0
2015-12-04,23.105,23.105,22.876,22.932,13759,0
2015-12-07,22.85,22.885,22.85,22.885,770,0
2015-12-08,22.909,23.223,22.909,23.159,5410,0
2015-12-09,22.94,23.139,22.94,23.041,4512,0
2015-12-10,22.904,23.232,22.885,23.178,14199,0
2015-12-11,22.967,23.213,22.923,23.095,9686,0
2015-12-14,23.185,23.185,22.751,22.767,11206,0
2015-12-15,23.003,23.05,22.732,22.977,16511,0
2015-12-16,22.894,23.095,22.85,23.067,17061,0
2015-12-17,23.159,23.223,22.777,22.894,30379,0
2015-12-18,22.722,23.213,22.713,23.213,14751,0
2015-12-21,22.996,23.05,22.821,22.967,8144,0
2015-12-22,22.949,23.067,22.813,22.94,6353,0
2015-12-23,23.076,23.149,22.741,22.821,20582,0
2015-12-24,22.767,23.121,22.767,22.94,1201,0
2015-12-28,22.923,22.923,22.787,22.894,11749,0
2015-12-29,22.767,22.85,22.767,22.805,17618,0
2015-12-30,22.767,22.949,22.767,22.942,7198,0
2015-12-31,22.996,23.122,22.996,23.122,6286,0
2016-01-04,22.796,23.13,22.796,23.085,6973,0
2016-01-05,23.003,23.139,23.003,23.139,6807,0
2016-01-06,22.777,23.105,22.777,22.783,3242,0
2016-01-07,23.021,23.105,22.949,22.949,5902,0
2016-01-08,23.105,23.105,22.977,23.105,4084,0
2016-01-11,22.932,23.105,22.932,22.996,5164,0
2016-01-12,23.095,23.114,22.805,22.805,23223,0
2016-01-13,22.859,22.996,22.859,22.913,2003,0
2016-01-14,22.986,22.986,22.821,22.85,5307,0
2016-01-15,22.813,22.894,22.713,22.821,5463,0
2016-01-19,22.821,22.821,22.639,22.75,7043,0
2016-01-20,22.668,22.713,22.097,22.331,12190,0
2016-01-21,22.442,22.876,22.403,22.668,10435,0
2016-01-22,22.796,22.986,22.678,22.958,3767,0
2016-01-25,22.977,22.977,22.267,22.668,7018,0
2016-01-26,22.94,22.94,22.691,22.831,3999,0
2016-01-27,22.821,23.012,22.781,22.949,15490,0
2016-01-28,23.031,23.031,22.803,23.031,8989,0
2016-01-29,23.058,23.149,22.927,23.041,13418,0
2016-02-01,22.805,23.095,22.805,23.058,8880,0
2016-02-02,22.805,23.067,22.805,23.067,8254,0
2016-02-03,22.977,23.13,22.85,23.122,6064,0
2016-02-04,22.986,23.149,22.75,23.122,3786,0
2016-02-05,22.972,23.13,22.713,23.13,4723,0
2016-02-08,22.986,23.003,22.286,22.513,23516,0
2016-02-09,21.986,23.139,21.123,21.269,33181,0
2016-02-10,21.059,22.054,21.059,21.73,24317,0
2016-02-11,21.794,22.259,21.359,21.632,14090,0
2016-02-12,21.088,22.232,21.088,21.76,7759,0
2016-02-16,22.158,22.232,21.869,22.232,6853,0
2016-02-17,22.649,22.767,22.576,22.703,2561,0
2016-02-18,22.713,22.885,22.713,22.795,15296,0
2016-02-19,22.625,22.732,22.467,22.713,13504,0
2016-02-22,22.796,22.94,22.758,22.758,3758,0
2016-02-23,22.85,22.904,22.713,22.847,4703,0
2016-02-24,22.713,23.021,22.713,22.94,2474,0
2016-02-25,23.076,23.085,22.894,22.894,3663,0
2016-02-26,22.985,23.445,22.706,22.706,23975,0
2016-02-29,23.19,23.465,22.855,23.305,12701,0
2016-03-01,23.289,23.335,23.066,23.27,8062,0
2016-03-02,23.085,23.205,22.929,22.931,11599,0
2016-03-03,23.066,23.255,23.01,23.01,10530,0
2016-03-04,22.929,23.266,22.9,22.955,3518,0
2016-03-07,23.13,23.27,22.967,22.967,12051,0
2016-03-08,22.873,23.26,22.706,22.843,12135,0
2016-03-09,22.725,23.085,22.466,22.965,8453,0
2016-03-10,22.771,23.04,22.771,22.946,5724,0
2016-03-11,23.176,23.26,22.975,23.24,5277,0
2016-03-14,22.955,23.26,22.955,23.13,11134,0
2016-03-15,23.26,23.26,23.02,23.085,12506,0
2016-03-16,23.242,23.25,23.173,23.25,5218,0
2016-03-17,23.234,23.26,22.994,23.26,2171,0
2016-03-18,23.27,23.27,23.15,23.195,11059,0
2016-03-21,23.165,23.483,23.154,23.474,18998,0
2016-03-22,23.426,23.426,22.974,23.418,10877,0
2016-03-23,23.5,23.5,23.05,23.39,6954,0
2016-03-24,23.455,23.547,23.261,23.52,11134,0
2016-03-28,23.455,23.667,23.195,23.5,9251,0
2016-03-29,23.242,23.498,23.095,23.26,19670,0
2016-03-30,23.215,23.455,23.049,23.315,14103,0
2016-03-31,23.205,23.732,23.186,23.491,10846,0
2016-04-01,23.195,23.445,23.049,23.13,11451,0
2016-04-04,23.315,23.435,23.299,23.409,13507,0
2016-04-05,23.362,23.466,23.041,23.346,10523,0
2016-04-06,23.325,23.704,23.315,23.704,23202,0
2016-04-07,23.704,23.824,23.445,23.491,11601,0
2016-04-08,23.491,23.704,23.38,23.38,9850,0
2016-04-11,23.555,23.75,23.114,23.611,18707,0
2016-04-12,23.5,23.713,23.5,23.593,6664,0
2016-04-13,23.565,23.75,23.418,23.675,4040,0
2016-04-14,23.575,23.723,23.575,23.667,2531,0
2016-04-15,23.529,23.74,23.529,23.732,11197,0
2016-04-18,23.593,23.75,23.593,23.732,3171,0
2016-04-19,23.649,23.824,23.57,23.713,6321,0
2016-04-20,23.575,23.824,23.538,23.824,4985,0
2016-04-21,23.908,23.908,23.74,23.824,2164,0
2016-04-22,23.76,23.833,23.76,23.833,1289,0
2016-04-25,23.723,23.824,23.658,23.788,4055,0
2016-04-26,23.695,23.835,23.593,23.815,6237,0
2016-04-27,23.713,24.045,23.713,24.045,7764,0
2016-04-28,23.852,24.323,23.76,24.303,19627,0
2016-04-29,24.081,24.102,23.709,24.037,17866,0
2016-05-02,24.008,24.239,24.008,24.239,2916,0
2016-05-03,23.953,24.239,23.953,24.239,4128,0
2016-05-04,24.102,24.184,24.102,24.184,2036,0
2016-05-05,24.128,24.213,24.109,24.213,5031,0
2016-05-06,23.86,24.213,23.86,24.213,4244,0
2016-05-09,24.008,24.184,24.008,24.045,2827,0
2016-05-10,23.981,24.303,23.981,24.248,9473,0
2016-05-11,24.239,24.258,24.011,24.248,3141,0
2016-05-12,24.213,24.213,23.99,24.102,2699,0
2016-05-13,24.093,24.174,23.585,24.119,15900,0
2016-05-16,24.128,24.258,23.824,23.824,12577,0
2016-05-17,23.695,24.007,23.695,23.898,16023,0
2016-05-18,23.815,24.045,23.778,23.963,12820,0
2016-05-19,23.713,23.894,23.64,23.778,2962,0
2016-05-20,23.704,24.037,23.658,23.852,2724,0
2016-05-23,23.75,24.128,23.75,24.128,4602,0
2016-05-24,24.055,24.148,24.055,24.119,1560,0
2016-05-25,24.055,25.325,23.88,24.158,31028,0
2016-05-26,24.239,24.932,24.193,24.748,17558,0
2016-05-27,24.79,24.846,24.098,24.838,12929,0
2016-05-31,24.612,24.838,23.778,24.754,13788,0
2016-06-01,24.632,24.754,24.21,24.715,9708,0
2016-06-02,24.337,24.734,24.337,24.659,20302,0
2016-06-03,24.322,24.697,24.286,24.697,9205,0
2016-06-06,24.322,24.744,24.05,24.116,4438,0
2016-06-07,24.415,24.744,24.19,24.332,8039,0
2016-06-08,24.237,24.251,23.862,23.984,8458,0
2016-06-09,24.246,24.378,24.083,24.223,9053,0
2016-06-10,24.198,24.378,24.098,24.378,2324,0
2016-06-13,24.106,24.286,24.106,24.286,2671,0
2016-06-14,24.059,24.378,24.059,24.124,8608,0
2016-06-15,24.444,24.444,24.059,24.424,5366,0
2016-06-16,24.059,24.293,24.059,24.19,2373,0
2016-06-17,24.368,24.415,24.21,24.237,8773,0
2016-06-20,24.256,24.378,24.074,24.378,3315,0
2016-06-21,24.22,24.378,24.182,24.363,2774,0
2016-06-22,24.332,24.332,24.068,24.319,7575,0
2016-06-23,24.22,24.322,24.08,24.08,4122,0
2016-06-24,24.078,24.342,24.078,24.342,13503,0
2016-06-27,23.689,24.172,23.661,24.098,3761,0
2016-06-28,23.919,24.724,23.919,24.724,9332,0
2016-06-29,24.52,24.744,24.52,24.52,4817,0
2016-06-30,24.659,24.763,24.52,24.641,9499,0
2016-07-01,24.068,24.724,24.068,24.303,4951,0
2016-07-05,24.607,24.607,24.088,24.332,4659,0
2016-07-06,24.471,24.651,24.332,24.651,2388,0
2016-07-07,24.332,24.612,24.144,24.228,3353,0
2016-07-08,24.22,24.622,24.144,24.529,7238,0
2016-07-11,24.424,24.424,24.167,24.303,1456,0
2016-07-12,24.312,24.449,24.2,24.21,3176,0
2016-07-13,24.286,24.424,24.21,24.246,2083,0
2016-07-14,24.237,24.641,24.144,24.19,5869,0
2016-07-15,24.115,24.5,24.05,24.05,24575,0
2016-07-18,23.984,24.199,23.984,24.059,13582,0
2016-07-19,24.05,24.134,24.032,24.037,6700,0
2016-07-20,24.032,24.181,24.032,24.168,3536,0
2016-07-21,24.059,24.098,24.059,24.059,1317,0
2016-07-22,24.098,24.148,24.079,24.079,3089,0
2016-07-25,24.059,24.286,24.059,24.286,5442,0
2016-07-26,24.106,24.367,24.106,24.303,2050,0
2016-07-27,24.332,24.424,24.22,24.388,486,0
2016-07-28,24.349,24.471,24.24,24.401,4452,0
2016-07-29,24.52,24.754,24.424,24.754,1884,0
2016-08-01,24.52,24.754,24.322,24.744,5386,0
2016-08-02,24.744,24.744,24.388,24.388,2678,0
2016-08-03,24.293,24.622,24.22,24.566,6865,0
2016-08-04,24.434,24.576,24.267,24.388,13883,0
2016-08-05,24.566,24.715,24.332,24.659,15652,0
2016-08-08,24.529,24.838,24.407,24.5,7362,0
2016-08-09,24.407,25.024,24.407,24.773,6463,0
2016-08-10,24.715,24.916,24.415,24.454,4799,0
2016-08-11,24.471,24.687,24.471,24.566,4856,0
2016-08-12,24.434,24.609,24.407,24.415,13579,0
2016-08-15,24.471,24.641,24.471,24.49,6866,0
2016-08-16,24.612,24.641,24.454,24.612,1207,0
2016-08-17,24.603,24.659,24.434,24.641,7665,0
2016-08-18,24.576,24.688,24.566,24.688,3963,0
2016-08-19,24.688,24.697,24.607,24.668,3351,0
2016-08-22,24.481,24.781,24.481,24.781,2890,0
2016-08-23,24.593,24.951,24.593,24.931,7059,0
2016-08-24,24.773,24.838,24.744,24.79,859,0
2016-08-25,25.203,25.221,24.931,25.119,6560,0
2016-08-26,25.024,25.256,24.662,24.968,8066,0
2016-08-29,25.034,25.034,24.829,24.829,1478,0
2016-08-30,24.529,24.885,24.424,24.697,10576,0
2016-08-31,24.481,24.754,24.481,24.566,13856,0
2016-09-01,24.566,24.566,24.481,24.49,4300,0
2016-09-02,24.498,24.566,24.405,24.566,8634,0
2016-09-06,24.124,24.424,24.124,24.303,5274,0
2016-09-07,24.399,24.429,24.332,24.407,4078,0
2016-09-08,24.38,24.38,24.303,24.312,4401,0
2016-09-09,24.246,24.246,24.098,24.098,6118,0
2016-09-12,23.919,24.415,23.919,23.984,2467,0
2016-09-13,24.003,24.378,23.806,24.312,5364,0
2016-09-14,24.256,24.378,23.966,24.227,2286,0
2016-09-15,24.312,24.566,24.228,24.566,8595,0
2016-09-16,24.246,24.422,24.246,24.422,1803,0
2016-09-19,24.434,24.585,24.424,24.424,4386,0
2016-09-20,24.585,24.902,24.535,24.895,4620,0
2016-09-21,24.754,24.902,24.434,24.885,3581,0
2016-09-22,25.053,25.113,24.481,24.51,11600,0
2016-09-26,24.424,24.659,24.191,24.659,773,0
2016-09-27,24.52,24.659,24.407,24.659,6801,0
2016-09-28,24.529,24.529,24.378,24.481,6587,0
2016-09-29,24.537,24.537,24.49,24.51,2248,0
2016-09-30,24.125,24.277,24.125,24.277,3381,0
2016-10-03,24.19,24.481,24.172,24.172,1754,0
2016-10-04,24.172,24.481,24.172,24.327,2872,0
2016-10-05,24.21,24.378,24.032,24.041,16286,0
2016-10-06,23.956,23.976,23.666,23.806,22796,0
2016-10-07,23.797,24.144,23.768,23.768,34766,0
2016-10-10,23.768,24.286,23.768,23.946,9131,0
2016-10-11,24.21,25.073,23.844,24.773,39929,0
2016-10-12,24.707,24.796,24.322,24.322,22062,0
2016-10-13,24.312,24.398,23.854,24.068,4159,0
2016-10-14,24.144,24.144,23.946,23.946,295,0
2016-10-17,24.303,24.303,24.003,24.003,3128,0
2016-10-18,24.115,24.632,23.956,24.041,3733,0
2016-10-19,24.163,24.349,24.032,24.285,9297,0
2016-10-20,24.246,24.331,24.154,24.293,2065,0
2016-10-21,24.612,24.79,24.389,24.79,6816,0
2016-10-24,24.688,24.688,24.444,24.603,6866,0
2016-10-25,24.6,24.759,24.424,24.651,15934,0
2016-10-26,24.434,24.566,24.19,24.434,3323,0
2016-10-27,24.454,24.454,23.994,24.088,9299,0
2016-10-28,24.022,24.734,23.956,24.546,8924,0
2016-10-31,24.163,24.276,24.022,24.022,5010,0
2016-11-01,24.059,24.543,23.816,23.824,6005,0
2016-11-02,23.768,23.813,23.768,23.778,13111,0
2016-11-03,23.768,23.768,23.488,23.562,13228,0
2016-11-04,23.704,23.834,23.684,23.834,3930,0
2016-11-07,23.836,23.88,23.722,23.75,4826,0
2016-11-08,23.628,23.797,23.534,23.6,12917,0
2016-11-09,23.46,23.75,23.347,23.75,20942,0
2016-11-10,23.675,23.675,23.159,23.44,11902,0
2016-11-11,23.431,23.806,23.206,23.768,16680,0
2016-11-14,23.919,23.919,23.179,23.318,24111,0
2016-11-15,23.797,23.919,23.76,23.854,3403,0
2016-11-16,23.782,24.003,23.628,23.984,7039,0
2016-11-17,23.788,23.796,23.544,23.572,2938,0
2016-11-18,23.619,23.938,23.357,23.938,12337,0
2016-11-21,23.61,23.871,23.517,23.544,6450,0
2016-11-22,23.589,23.766,23.582,23.766,2091,0
2016-11-23,23.59,23.59,23.094,23.45,6948,0
2016-11-25,23.394,23.44,23.394,23.44,562,0
2016-11-28,23.374,23.65,23.374,23.635,16260,0
2016-11-29,23.596,23.777,23.51,23.624,10105,0
2016-11-30,23.606,24.11,22.491,23.252,27830,0
2016-12-01,23.252,23.719,22.881,23.634,13276,0
2016-12-02,23.634,23.824,23.491,23.824,16618,0
2016-12-05,23.405,23.815,23.358,23.777,7270,0
2016-12-06,23.586,23.849,23.405,23.824,20916,0
2016-12-07,23.939,24.109,23.609,23.996,6754,0
2016-12-08,24.005,24.089,23.472,23.89,15031,0
2016-12-09,23.92,24.015,23.92,23.948,5965,0
2016-12-12,23.777,23.906,23.777,23.872,19804,0
2016-12-13,23.872,23.958,23.834,23.872,17415,0
2016-12-14,23.748,24.017,23.73,23.906,10500,0
2016-12-15,23.824,24.053,23.539,23.996,24079,0
2016-12-16,23.815,23.996,23.815,23.968,3033,0
2016-12-19,23.968,23.974,23.586,23.854,2375,0
2016-12-20,23.854,23.854,23.824,23.834,8822,0
2016-12-21,23.824,23.917,23.586,23.738,7822,0
2016-12-22,23.691,24.005,23.691,23.824,8586,0
2016-12-23,23.905,23.905,23.73,23.748,9058,0
2016-12-27,23.777,23.844,23.777,23.805,3490,0
2016-12-28,23.738,23.834,23.738,23.777,3343,0
2016-12-29,23.738,23.777,23.671,23.701,8140,0
2016-12-30,23.701,23.953,23.701,23.79,2395,0
2017-01-03,23.758,24.063,23.681,23.681,49761,0
2017-01-04,23.824,24.025,23.824,24.015,8759,0
2017-01-05,23.92,24.053,23.92,23.978,12013,0
2017-01-06,24.11,24.11,23.804,23.854,15597,0
2017-01-09,23.824,24.072,23.824,23.968,6025,0
2017-01-10,24.12,24.167,24.025,24.167,13264,0
2017-01-11,24.015,24.206,24.015,24.206,8655,0
2017-01-12,24.005,24.301,24.005,24.301,11571,0
2017-01-13,24.092,24.262,24.092,24.225,3803,0
2017-01-17,23.882,24.225,23.882,23.978,8712,0
2017-01-18,23.978,24.183,23.978,24.063,9599,0
2017-01-19,24.063,24.139,23.834,23.882,30745,0
2017-01-20,23.844,24.397,23.844,24.397,18783,0
2017-01-23,24.139,24.94,24.139,24.863,14083,0
2017-01-24,24.548,24.777,24.345,24.658,4387,0
2017-01-25,24.588,24.588,24.273,24.286,2875,0
2017-01-26,24.273,24.578,24.064,24.578,4996,0
2017-01-27,24.348,24.635,24.327,24.625,2786,0
2017-01-30,24.28,24.603,24.28,24.358,3312,0
2017-01-31,24.159,24.358,24.159,24.348,16519,0
2017-02-01,24.253,24.394,24.253,24.253,10061,0
2017-02-02,24.063,24.348,24.063,24.31,4834,0
2017-02-03,24.531,24.548,24.35,24.454,2600,0
2017-02-06,24.283,24.548,24.283,24.31,8074,0
2017-02-07,24.367,24.501,24.33,24.482,24126,0
2017-02-08,24.32,24.531,24.32,24.415,5212,0
2017-02-09,24.34,24.454,24.34,24.397,1577,0
2017-02-10,24.33,24.397,24.33,24.397,1205,0
2017-02-13,24.291,24.521,24.291,24.363,6742,0
2017-02-14,24.358,24.358,24.216,24.263,3586,0
2017-02-15,24.273,24.496,24.072,24.32,10199,0
2017-02-16,24.253,24.47,24.081,24.355,10115,0
2017-02-17,24.301,24.472,24.273,24.32,9768,0
2017-02-21,24.301,24.42,24.301,24.301,12881,0
2017-02-22,24.234,24.348,24.159,24.301,6619,0
2017-02-23,24.063,24.454,24.063,24.415,8270,0
2017-02-24,24.521,24.521,24.301,24.348,19393,0
2017-02-27,24.462,24.714,24.452,24.53,10132,0
2017-02-28,24.48,24.841,24.404,24.694,6115,0
2017-03-01,24.404,24.578,24.228,24.404,5520,0
2017-03-02,24.374,24.674,24.374,24.654,533,0
2017-03-03,24.5,24.52,24.326,24.52,1869,0
2017-03-06,24.412,24.899,24.354,24.548,13401,0
2017-03-07,24.452,24.462,24.404,24.448,3209,0
2017-03-08,24.452,24.532,24.452,24.452,7721,0
2017-03-09,24.384,24.412,24.384,24.384,4517,0
2017-03-10,24.432,24.432,24.112,24.412,28083,0
2017-03-13,24.412,24.596,24.336,24.596,10499,0
2017-03-14,24.404,24.538,24.404,24.538,9116,0
2017-03-15,24.596,24.808,24.354,24.74,10903,0
2017-03-16,24.732,24.772,24.452,24.694,11897,0
2017-03-17,24.568,24.568,24.51,24.538,2613,0
2017-03-20,24.578,24.578,24.354,24.42,8268,0
2017-03-21,24.404,24.595,24.394,24.422,5776,0
2017-03-22,24.432,24.646,24.422,24.442,3248,0
2017-03-23,24.538,24.538,24.394,24.5,13031,0
2017-03-24,24.558,24.683,24.501,24.52,4393,0
2017-03-27,24.596,24.636,24.452,24.617,11151,0
2017-03-28,24.558,24.916,24.558,24.916,825,0
2017-03-29,24.674,24.772,24.538,24.616,20184,0
2017-03-30,24.578,24.646,24.5,24.548,10066,0
2017-03-31,24.596,24.646,24.476,24.568,6554,0
2017-04-03,24.442,24.916,24.442,24.888,11074,0
2017-04-04,24.82,24.888,24.749,24.79,3079,0
2017-04-05,24.722,24.78,24.722,24.752,4230,0
2017-04-06,24.654,24.81,24.535,24.81,4671,0
2017-04-07,24.762,25.42,24.762,24.936,8482,0
2017-04-10,24.984,24.984,24.752,24.888,9333,0
2017-04-11,24.83,24.875,24.83,24.875,481,0
2017-04-12,24.837,24.837,24.606,24.606,2900,0
2017-04-13,24.5,24.742,24.5,24.646,1870,0
2017-04-17,24.616,24.722,24.558,24.722,8203,0
2017-04-18,24.548,24.646,24.51,24.557,11170,0
2017-04-19,24.558,24.863,24.5,24.722,45171,0
2017-04-20,24.568,25.014,24.568,25.014,7690,0
2017-04-21,24.722,25.168,24.558,25.032,25575,0
2017-04-24,24.596,24.742,24.596,24.654,13899,0
2017-04-25,24.626,24.906,24.51,24.596,54327,0
2017-04-26,24.548,24.81,24.548,24.606,6555,0
2017-04-27,24.606,24.78,24.606,24.704,7475,0
2017-04-28,24.752,24.82,24.674,24.752,5360,0
2017-05-01,24.674,24.732,24.646,24.674,10477,0
2017-05-02,24.664,24.83,24.654,24.762,5525,0
2017-05-03,24.82,24.82,24.654,24.752,16683,0
2017-05-04,24.654,24.742,24.646,24.646,15859,0
2017-05-05,24.626,24.742,24.606,24.742,11831,0
2017-05-08,24.79,24.849,24.762,24.772,2944,0
2017-05-09,24.83,24.874,24.762,24.815,2848,0
2017-05-10,24.888,24.897,24.722,24.878,849,0
2017-05-11,24.873,24.897,24.707,24.897,6131,0
2017-05-12,24.78,24.878,24.772,24.877,4861,0
2017-05-15,24.848,24.868,24.674,24.674,5925,0
2017-05-16,24.674,24.859,24.674,24.83,3331,0
2017-05-17,24.777,24.777,24.777,24.777,2342,0
2017-05-18,24.548,24.752,24.548,24.752,5038,0
2017-05-19,24.833,24.848,24.79,24.848,2640,0
2017-05-22,24.79,24.888,24.655,24.888,1745,0
2017-05-23,24.709,24.858,24.709,24.858,456,0
2017-05-24,24.715,24.906,24.715,24.906,5841,0
2017-05-25,24.752,24.936,24.752,24.888,3163,0
2017-05-26,24.956,24.956,24.897,24.946,2369,0
2017-05-30,25.04,25.064,25.011,25.011,2946,0
2017-05-31,25.011,25.04,25.011,25.011,1500,0
2017-06-01,25.001,25.011,24.942,25.001,6200,0
2017-06-02,25.035,25.129,25.028,25.099,2476,0
2017-06-05,25.02,25.02,24.952,25.001,4054,0
2017-06-06,25.03,25.157,24.918,25.089,5582,0
2017-06-07,24.952,24.981,24.922,24.942,2034,0
2017-06-08,24.853,24.971,24.853,24.932,2345,0
2017-06-09,25.083,25.083,24.974,24.974,546,0
2017-06-12,24.981,24.981,24.853,24.903,1647,0
2017-06-13,24.932,24.991,24.893,24.961,6167,0
2017-06-14,25.011,25.011,24.912,24.942,3354,0
2017-06-15,25.011,25.011,24.902,24.902,2903,0
2017-06-16,24.912,24.912,24.912,24.912,498,0
2017-06-19,24.922,24.948,24.912,24.948,3586,0
2017-06-20,24.961,24.961,24.922,24.922,3229,0
2017-06-21,24.902,24.902,24.765,24.775,14760,0
2017-06-22,24.814,24.843,24.765,24.775,105910,0
2017-06-23,24.775,24.843,24.775,24.843,26344,0
2017-06-26,24.843,24.883,24.804,24.853,17380,0
2017-06-27,24.844,24.883,24.843,24.863,13470,0
2017-06-28,24.863,24.902,24.843,24.893,9605,0
2017-06-29,24.873,24.873,24.824,24.859,4500,0
2017-06-30,24.851,24.932,24.847,24.893,8536,0
2017-07-03,24.883,24.932,24.874,24.932,9208,0
2017-07-05,24.883,24.942,24.883,24.942,11436,0
2017-07-06,24.875,24.922,24.875,24.902,19693,0
2017-07-07,24.902,24.971,24.896,24.922,13085,0
2017-07-10,24.893,24.934,24.804,24.893,72254,0
2017-07-11,24.883,24.906,24.853,24.873,31894,0
2017-07-12,24.893,24.914,24.853,24.853,32157,0
2017-07-13,24.853,24.902,24.853,24.853,30359,0
2017-07-14,24.863,24.922,24.853,24.853,41595,0
2017-07-17,24.863,24.922,24.863,24.883,31194,0
2017-07-18,24.873,24.921,24.853,24.853,47686,0
2017-07-19,24.912,24.932,24.853,24.873,34266,0
2017-07-20,24.893,24.942,24.873,24.873,11356,0
2017-07-21,24.883,24.931,24.745,24.745,914832,0
2017-07-24,24.834,24.883,24.834,24.863,75552,0
2017-07-25,24.893,24.902,24.853,24.873,28404,0
2017-07-26,24.863,24.893,24.853,24.883,39681,0
2017-07-27,24.883,24.932,24.863,24.893,35248,0
2017-07-28,24.902,24.952,24.893,24.932,23508,0
2017-07-31,24.971,24.981,24.912,24.932,9088,0
2017-08-01,24.961,24.971,24.932,24.961,11194,0
2017-08-02,24.961,24.971,24.942,24.971,8316,0
2017-08-03,24.947,24.971,24.942,24.961,7946,0
2017-08-04,24.952,24.971,24.942,24.942,20238,0
2017-08-07,24.971,24.991,24.938,24.961,18336,0
2017-08-08,24.971,24.971,24.932,24.961,24246,0
2017-08-09,24.961,24.971,24.933,24.952,15004,0
2017-08-10,24.971,24.971,24.912,24.951,26675,0
2017-08-11,24.932,24.972,24.922,24.942,13575,0
2017-08-14,24.972,24.972,24.961,24.961,905,0
2017-08-15,24.961,24.981,24.961,24.961,8586,0
2017-08-16,24.967,24.974,24.967,24.974,1507,0
2017-08-17,24.961,25.06,24.961,25.022,21069,0
2017-08-18,25.03,25.06,25.02,25.05,8081,0
2017-08-21,25.04,25.06,25.011,25.04,40196,0
2017-08-22,25.011,25.08,25.011,25.08,30601,0
2017-08-23,25.02,25.052,25.011,25.029,2224,0
2017-08-24,25.02,25.049,25.02,25.042,3676,0
2017-08-25,25.03,25.03,25.03,25.03,2023,0
2017-08-28,25.03,25.067,25.03,25.058,3066,0
2017-08-29,25.07,25.099,25.05,25.05,13252,0
2017-08-30,25.11,25.14,25.007,25.13,23260,0
2017-08-31,25.1,25.14,25.07,25.14,57613,0
2017-09-01,25.09,25.15,25.09,25.11,9971,0
2017-09-05,25.138,25.138,25.07,25.09,7276,0
2017-09-06,25.11,25.12,25.08,25.1199,4617,0
2017-09-07,25.11,25.15,25.02,25.1,27385,0
2017-09-08,25.1,25.14,25.06,25.1184,15148,0
2017-09-11,25.1234,25.17,25.11,25.14,7709,0
2017-09-12,25.12,25.2,25.12,25.15,12270,0
2017-09-13,25.14,25.18,25.11,25.13,10906,0
2017-09-14,25.13,25.1999,25.12,25.13,4784,0
2017-09-15,25.2,25.204,25.13,25.13,12068,0
2017-09-18,25.14,25.21,25.14,25.21,9551,0
2017-09-19,25.19,25.21,25.15,25.21,4191,0
2017-09-20,25.199,25.22,25.1723,25.22,19873,0
2017-09-21,25.1922,25.216,25.17,25.18,14788,0
2017-09-22,25.17,25.22,25.15,25.1747,4341,0
2017-09-25,25.2214,25.23,25.1648,25.19,2483,0
2017-09-26,25.18,25.23,25.18,25.2299,3235,0
2017-09-27,25.2,25.2599,25.2,25.2,17491,0
2017-09-28,25.2,25.239,25.2,25.21,13235,0
2017-09-29,25.2299,25.24,25.2,25.219,4072,0
2017-10-02,25.2377,25.253,25.21,25.23,16812,0
2017-10-03,25.24,25.2477,25.24,25.2477,509,0
2017-10-04,25.25,25.26,25.2391,25.26,11989,0
2017-10-05,25.245,25.26,25.22,25.2561,2778,0
2017-10-06,25.27,25.27,25.2396,25.263,3050,0
2017-10-09,25.28,25.29,25.26,25.29,11410,0
2017-10-10,25.31,25.31,25.261,25.3,803,0
2017-10-11,25.31,25.31,25.28,25.31,5940,0
2017-10-12,25.3072,25.32,25.28,25.32,12216,0
2017-10-13,25.28,25.34,25.27,25.3137,5488,0
2017-10-16,25.3299,25.3399,25.301,25.301,1301,0
2017-10-17,25.3212,25.35,25.311,25.35,5294,0
2017-10-18,25.35,25.35,25.3301,25.3301,3588,0
2017-10-19,25.33,25.36,25.33,25.36,1618,0
2017-10-20,25.36,25.37,25.33,25.37,7648,0
2017-10-23,25.3531,25.39,25.3437,25.39,9838,0
2017-10-24,25.4,25.4,25.33,25.3898,13654,0
2017-10-25,25.36,25.39,25.32,25.375,6526,0
2017-10-26,25.3501,25.39,25.3501,25.39,1104,0
2017-10-27,25.407,25.407,25.4068,25.4068,1304,0
2017-10-30,25.36,25.3935,25.34,25.34,9061,0
2017-10-31,25.429,25.429,25.35,25.409,4235,0
2017-11-01,25.4199,25.42,25.3814,25.4199,7736,0
2017-11-02,25.4047,25.4047,25.36,25.3601,4125,0
2017-11-03,25.413,25.42,25.3784,25.3784,1933,0
2017-11-06,25.3781,25.422,25.3781,25.422,1825,0
2017-11-07,25.4261,25.443,25.4201,25.4201,2205,0
2017-11-08,25.42,25.42,25.38,25.38,33422,0
2017-11-09,25.38,25.3968,25.38,25.3968,1798,0
2017-11-10,25.4042,25.416,25.38,25.416,4360,0
