Date,Open,High,Low,Close,Volume,OpenInt
2013-05-01,18.975,18.998,18.946,18.975,48602,0
2013-05-02,19.007,19.05,18.975,19.007,113181,0
2013-05-03,19.028,19.028,18.973,18.981,182964,0
2013-05-06,18.975,19.034,18.975,19.028,60099,0
2013-05-07,19.028,19.042,19.015,19.042,71023,0
2013-05-08,19.059,19.176,19.059,19.102,14295,0
2013-05-09,19.185,19.305,19.154,19.305,29099,0
2013-05-10,19.305,19.305,19.132,19.298,11571,0
2013-05-13,19.385,19.385,19.072,19.289,12681,0
2013-05-14,19.289,19.377,19.201,19.238,21326,0
2013-05-15,19.273,19.273,19.124,19.124,46742,0
2013-05-16,19.273,19.385,19.238,19.385,32239,0
2013-05-17,19.325,19.349,19.245,19.349,8633,0
2013-05-20,19.238,19.273,19.238,19.273,4158,0
2013-05-21,19.273,19.349,19.124,19.261,22415,0
2013-05-22,19.238,19.265,19.161,19.161,7647,0
2013-05-23,19.161,19.176,19.015,19.05,8756,0
2013-05-24,19.11,19.11,19.015,19.015,21902,0
2013-05-28,19.007,19.11,18.791,18.791,16741,0
2013-05-29,18.863,18.894,18.408,18.863,33045,0
2013-05-30,18.863,18.937,18.791,18.937,4158,0
2013-05-31,18.937,18.937,18.639,18.679,23419,0
2013-06-03,18.742,18.742,18.506,18.604,17597,0
2013-06-04,18.671,18.706,18.566,18.574,5834,0
2013-06-05,18.594,18.594,18.417,18.462,28324,0
2013-06-06,18.706,18.706,18.453,18.566,14082,0
2013-06-07,18.566,18.698,18.566,18.634,3153,0
2013-06-10,18.706,18.706,18.639,18.639,404,0
2013-06-11,18.626,18.679,18.506,18.536,21975,0
2013-06-12,18.686,18.686,18.453,18.453,4962,0
2013-06-13,18.491,18.515,18.484,18.491,4481,0
2013-06-14,18.679,18.679,18.57,18.639,8719,0
2013-06-17,18.528,18.973,18.528,18.745,5901,0
2013-06-18,18.639,18.686,18.639,18.639,9387,0
2013-06-19,18.698,18.698,18.528,18.528,13065,0
2013-06-20,18.447,18.528,18.408,18.528,13010,0
2013-06-21,18.453,18.453,18.044,18.269,2480,0
2013-06-24,17.709,17.94,17.709,17.821,8449,0
2013-06-25,17.888,18.328,17.888,18.328,2480,0
2013-06-26,18.342,18.342,18.342,18.342,1340,0
2013-06-27,18.119,18.453,18.119,18.453,12943,0
2013-06-28,18.762,18.878,18.611,18.878,28462,0
2013-07-01,18.276,18.342,18.276,18.342,802,0
2013-07-02,18.453,18.453,18.453,18.453,15825,0
2013-07-05,18.14,18.342,18.119,18.342,6129,0
2013-07-08,18.147,18.453,18.147,18.453,673,0
2013-07-09,18.401,18.417,18.192,18.192,8824,0
2013-07-10,18.342,18.342,18.147,18.147,2547,0
2013-07-11,18.269,18.269,18.147,18.147,3354,0
2013-07-12,17.968,18.157,17.968,18.157,1071,0
2013-07-15,18.157,18.157,17.968,18.08,3259,0
2013-07-16,18.192,18.249,18.192,18.244,1353,0
2013-07-17,18.23,18.626,18.23,18.52,15438,0
2013-07-18,18.447,18.453,18.23,18.23,1097,0
2013-07-19,18.2,18.209,18.192,18.209,935,0
2013-07-22,18.192,18.192,18.192,18.192,134,0
2013-07-23,18.186,18.192,18.186,18.192,483,0
2013-07-24,18.14,18.14,17.977,17.977,3086,0
2013-07-25,17.987,17.987,17.977,17.977,1879,0
2013-07-26,18.02,18.181,17.895,18.14,15556,0
2013-07-29,18.172,18.172,18.144,18.147,1272,0
2013-07-30,18.157,18.157,18.157,18.157,802,0
2013-07-31,17.968,17.968,17.895,17.895,2144,0
2013-08-01,17.901,17.901,17.901,17.901,427,0
2013-08-02,17.901,17.925,17.895,17.895,7852,0
2013-08-05,17.709,18.147,17.633,17.633,1807,0
2013-08-06,17.709,17.709,17.641,17.672,3018,0
2013-08-07,17.602,17.909,17.596,17.909,3888,0
2013-08-08,17.558,17.558,17.532,17.532,1744,0
2013-08-09,17.895,17.895,17.873,17.895,2682,0
2013-08-12,17.523,17.928,17.523,17.865,2080,0
2013-08-13,17.851,17.851,17.661,17.661,1058,0
2013-08-14,18.193,18.193,18.193,18.193,264,0
2013-08-15,17.592,17.731,17.473,17.706,9663,0
2013-08-16,17.851,17.851,17.7,17.7,2370,0
2013-08-19,17.473,17.68,17.473,17.68,398,0
2013-08-20,17.699,17.699,17.473,17.697,937,0
2013-08-21,17.473,17.957,16.789,17.957,18529,0
2013-08-23,17.465,17.473,17.465,17.473,921,0
2013-08-26,17.465,17.465,17.465,17.465,132,0
2013-08-27,17.626,17.632,17.626,17.632,1341,0
2013-08-28,17.736,17.736,17.736,17.736,1603,0
2013-08-29,17.7,17.7,17.7,17.7,658,0
2013-08-30,17.911,17.911,17.911,17.911,2564,0
2013-09-03,17.632,18.005,17.632,17.935,3685,0
2013-09-05,17.911,17.911,17.911,17.911,658,0
2013-09-06,17.836,17.851,17.68,17.851,1578,0
2013-09-09,17.929,17.996,17.753,17.844,13560,0
2013-09-10,17.851,17.851,17.844,17.851,516,0
2013-09-11,17.851,17.929,17.778,17.89,4412,0
2013-09-12,18.186,18.186,17.851,18.005,3685,0
2013-09-13,18.005,18.118,18.005,18.005,3817,0
2013-09-16,17.836,18.232,17.778,17.89,4048,0
2013-09-17,17.89,17.893,17.89,17.89,3685,0
2013-09-18,18.005,18.005,17.89,17.89,1514,0
2013-09-20,17.851,17.897,17.851,17.897,4739,0
2013-09-23,18.111,18.111,17.929,17.929,790,0
2013-09-24,17.851,17.851,17.851,17.851,1187,0
2013-09-25,18.132,18.156,18.131,18.156,1709,0
2013-09-26,18.103,18.111,18.086,18.111,2896,0
2013-09-27,17.929,18.125,17.782,18.118,3685,0
2013-09-30,18.079,18.079,18.079,18.079,1187,0
2013-10-01,18.005,18.079,17.874,17.874,1975,0
2013-10-02,18.065,18.079,18.065,18.079,790,0
2013-10-03,18.118,18.118,17.929,17.929,5659,0
2013-10-04,17.874,18.118,17.79,18.118,2107,0
2013-10-07,18.156,18.156,18.147,18.147,1578,0
2013-10-08,17.851,17.851,17.851,17.851,1578,0
2013-10-09,17.851,17.851,17.851,17.851,1319,0
2013-10-10,17.851,18.005,17.851,18.005,1907,0
2013-10-11,17.858,17.929,17.778,17.778,3516,0
2013-10-15,17.815,17.823,17.815,17.823,1614,0
2013-10-16,17.626,17.626,17.626,17.626,658,0
2013-10-17,17.632,17.661,17.632,17.661,1840,0
2013-10-18,17.661,17.964,17.661,17.89,2502,0
2013-10-21,17.79,17.79,17.79,17.79,132,0
2013-10-22,17.815,17.964,17.815,17.851,4346,0
2013-10-24,17.964,17.964,17.851,17.851,2239,0
2013-10-25,17.778,17.778,17.724,17.778,1103,0
2013-10-28,18.111,18.111,17.731,17.778,3554,0
2013-10-29,17.778,17.964,17.778,17.964,658,0
2013-10-30,17.778,17.929,17.778,17.929,1187,0
2013-10-31,17.836,17.964,17.707,17.964,4594,0
2013-11-01,18.005,18.005,17.761,17.778,4346,0
2013-11-04,17.851,18.041,17.851,18.017,2008,0
2013-11-05,18.005,18.041,17.996,18.041,3424,0
2013-11-06,18.079,18.079,17.753,17.753,1053,0
2013-11-07,18.125,18.125,18.017,18.118,2629,0
2013-11-08,18.065,18.065,18.065,18.065,921,0
2013-11-11,18.065,18.065,18.05,18.058,525,0
2013-11-12,18.065,18.079,18.065,18.072,1187,0
2013-11-13,18.053,18.053,18.053,18.053,390,0
2013-11-14,18.066,18.066,18.066,18.066,390,0
2013-11-15,18.237,18.237,17.85,17.858,1810,0
2013-11-18,18.029,18.029,18.029,18.029,905,0
2013-11-19,17.99,18.13,17.101,17.574,4306,0
2013-11-20,17.574,17.574,17.565,17.565,646,0
2013-11-21,17.511,17.511,17.295,17.317,31791,0
2013-11-22,17.278,17.317,17.269,17.269,4252,0
2013-11-25,17.317,17.41,17.255,17.41,7883,0
2013-11-26,17.37,17.41,17.255,17.255,7239,0
2013-11-27,17.41,17.41,17.41,17.41,1292,0
2013-11-29,17.394,17.394,17.394,17.394,260,0
2013-12-02,17.263,17.301,17.263,17.301,6594,0
2013-12-03,17.263,17.34,17.216,17.34,6721,0
2013-12-04,17.179,17.349,17.139,17.255,4266,0
2013-12-05,17.255,17.255,17.179,17.216,2716,0
2013-12-06,17.139,17.139,16.945,16.945,12665,0
2013-12-09,16.945,17.278,16.945,17.101,10205,0
2013-12-10,17.023,17.171,16.829,17.046,3230,0
2013-12-11,17.139,17.146,16.916,16.939,3230,0
2013-12-12,16.921,17.023,16.921,16.953,1055,0
2013-12-13,16.945,16.953,16.799,16.799,10340,0
2013-12-16,17.023,17.03,16.875,17.023,6405,0
2013-12-17,16.875,17.023,16.713,16.713,9176,0
2013-12-18,16.791,16.791,16.404,16.767,11246,0
2013-12-19,16.521,16.651,16.435,16.645,8398,0
2013-12-20,16.443,16.82,16.364,16.82,22095,0
2013-12-23,16.753,17.131,16.582,16.791,11890,0
2013-12-24,16.79,16.791,16.79,16.791,1595,0
2013-12-26,16.791,16.791,16.597,16.791,8658,0
2013-12-27,16.908,16.939,16.636,16.645,13699,0
2013-12-30,16.651,16.908,16.645,16.645,9305,0
2013-12-31,16.792,16.792,16.514,16.52,25460,0
2014-01-02,16.582,16.92,16.582,16.884,8595,0
2014-01-03,16.775,16.829,16.775,16.829,2196,0
2014-01-06,16.829,17.286,16.829,17.225,5041,0
2014-01-07,17.286,17.286,17.023,17.255,6805,0
2014-01-08,17.139,17.269,16.745,17.246,3230,0
2014-01-09,17.023,17.246,17.023,17.101,4136,0
2014-01-10,17.24,17.286,17.179,17.278,4008,0
2014-01-13,17.263,17.574,17.216,17.487,9820,0
2014-01-14,18.007,18.007,17.686,17.686,1292,0
2014-01-15,17.487,17.867,17.487,17.565,8529,0
2014-01-16,17.64,17.75,17.527,17.527,10290,0
2014-01-17,17.788,17.788,17.658,17.686,8270,0
2014-01-21,17.788,17.874,17.602,17.781,5296,0
2014-01-22,17.658,17.835,17.64,17.64,7495,0
2014-01-23,17.912,18.066,17.634,17.634,4392,0
2014-01-24,17.64,17.741,17.64,17.741,2196,0
2014-01-27,17.64,17.64,17.457,17.457,2196,0
2014-01-28,17.448,18.572,17.448,18.572,2016,0
2014-01-29,18.053,18.053,17.741,17.741,1292,0
2014-01-30,17.681,17.796,17.681,17.796,1552,0
2014-01-31,17.681,17.912,17.681,17.796,5944,0
2014-02-03,17.959,18.029,17.721,17.741,4786,0
2014-02-04,17.879,17.879,17.874,17.874,1810,0
2014-02-05,17.897,17.897,17.897,17.897,390,0
2014-02-06,18.135,18.135,17.67,17.67,1420,0
2014-02-07,17.797,18.029,17.797,17.835,2487,0
2014-02-10,17.835,18.029,17.835,18.029,4025,0
2014-02-11,18.044,18.044,17.729,17.796,6978,0
2014-02-12,18.045,18.045,17.887,17.887,6212,0
2014-02-13,17.887,18.054,17.887,18.054,1952,0
2014-02-14,17.808,18.186,17.808,18.186,2123,0
2014-02-18,18.219,18.927,18.219,18.927,3542,0
2014-02-19,18.336,18.424,18.336,18.384,5485,0
2014-02-20,18.345,18.732,18.336,18.574,12112,0
2014-02-21,18.732,18.732,18.534,18.691,9161,0
2014-02-24,18.612,18.612,18.598,18.598,5096,0
2014-02-25,18.541,18.691,18.541,18.652,19004,0
2014-02-26,18.691,18.706,18.353,18.612,39623,0
2014-02-27,18.534,18.534,18.455,18.455,2231,0
2014-02-28,18.534,18.596,18.534,18.574,1267,0
2014-03-03,18.534,18.652,18.475,18.633,14388,0
2014-03-04,18.612,18.732,18.612,18.636,7026,0
2014-03-05,18.676,18.732,18.534,18.706,7259,0
2014-03-06,18.732,18.732,18.612,18.612,6809,0
2014-03-07,18.478,18.676,18.457,18.674,4518,0
2014-03-10,18.454,18.652,18.454,18.612,4034,0
2014-03-11,18.534,18.566,17.791,17.791,20414,0
2014-03-12,18.359,18.51,18.359,18.51,2160,0
2014-03-13,18.574,18.574,18.574,18.574,551,0
2014-03-14,18.494,18.494,18.494,18.494,1901,0
2014-03-17,18.454,18.534,18.454,18.494,9066,0
2014-03-18,18.4,18.486,18.4,18.486,9142,0
2014-03-19,18.439,18.454,18.392,18.415,9604,0
2014-03-20,18.377,18.377,18.138,18.138,7306,0
2014-03-21,18.454,18.454,18.439,18.439,15192,0
2014-03-24,18.439,18.439,18.336,18.345,6697,0
2014-03-25,18.377,18.454,18.313,18.322,4880,0
2014-03-26,18.313,18.407,18.313,18.407,1394,0
2014-03-27,18.303,18.494,18.156,18.439,7523,0
2014-03-28,18.345,18.439,18.234,18.377,53657,0
2014-03-31,18.336,18.377,18.336,18.377,18257,0
2014-04-01,18.377,18.454,18.369,18.454,21439,0
2014-04-02,18.454,18.454,18.296,18.454,6734,0
2014-04-03,18.384,18.454,18.377,18.415,14226,0
2014-04-04,18.447,18.454,18.329,18.454,22056,0
2014-04-07,18.415,18.415,18.377,18.377,3701,0
2014-04-08,18.336,18.336,18.266,18.336,826,0
2014-04-09,18.415,18.415,18.336,18.377,12486,0
2014-04-10,18.377,18.415,18.377,18.415,11271,0
2014-04-11,18.303,18.377,18.303,18.345,12302,0
2014-04-14,18.359,18.377,18.347,18.377,8380,0
2014-04-15,18.377,18.377,18.359,18.359,15087,0
2014-04-16,18.376,18.454,18.351,18.446,25647,0
2014-04-17,18.384,18.454,18.377,18.415,14093,0
2014-04-21,18.377,18.454,18.377,18.384,14937,0
2014-04-22,18.454,18.454,18.377,18.454,35755,0
2014-04-23,18.454,18.534,18.392,18.463,20529,0
2014-04-24,18.454,18.494,18.447,18.494,16900,0
2014-04-25,18.454,18.494,18.454,18.494,7472,0
2014-04-28,18.377,18.494,18.377,18.415,28899,0
2014-04-29,18.912,18.912,18.534,18.541,20745,0
2014-04-30,18.691,18.691,18.612,18.621,38864,0
2014-05-01,18.66,18.84,18.652,18.834,13587,0
2014-05-02,18.834,18.927,18.706,18.927,25093,0
2014-05-05,18.856,18.927,18.856,18.927,42779,0
2014-05-06,18.887,19.236,18.887,19.236,20772,0
2014-05-07,19.236,19.236,19.093,19.162,8506,0
2014-05-08,19.164,19.244,19.008,19.244,17598,0
2014-05-09,19.253,19.401,18.932,19.325,17110,0
2014-05-12,19.401,19.473,19.244,19.371,18854,0
2014-05-13,19.284,19.697,19.275,19.63,23684,0
2014-05-14,19.574,19.59,19.397,19.59,10360,0
2014-05-15,19.775,20.008,19.574,19.944,23109,0
2014-05-16,19.654,19.711,19.493,19.509,21038,0
2014-05-19,19.638,19.669,19.445,19.445,10905,0
2014-05-20,19.669,19.79,19.35,19.655,12311,0
2014-05-21,19.47,19.669,19.47,19.654,7597,0
2014-05-22,19.301,19.975,19.301,19.518,15183,0
2014-05-23,19.598,19.751,19.598,19.669,14173,0
2014-05-27,19.711,19.711,19.651,19.651,2989,0
2014-05-28,19.911,19.911,19.711,19.711,3237,0
2014-05-29,19.832,19.903,19.79,19.903,5874,0
2014-05-30,19.79,19.888,19.773,19.87,5282,0
2014-06-02,19.87,19.911,19.87,19.911,1121,0
2014-06-03,19.87,19.911,19.549,19.799,7855,0
2014-06-04,19.911,19.952,19.79,19.911,14168,0
2014-06-05,19.952,19.952,19.903,19.911,13153,0
2014-06-06,19.927,20.008,19.87,19.87,7802,0
2014-06-09,19.679,19.911,19.679,19.911,2251,0
2014-06-10,19.944,19.952,19.79,19.832,8096,0
2014-06-11,19.79,19.992,19.79,19.79,12573,0
2014-06-12,19.911,19.911,19.799,19.87,1904,0
2014-06-13,19.911,19.911,19.894,19.894,2495,0
2014-06-16,19.992,19.992,19.944,19.992,1370,0
2014-06-17,19.959,19.959,19.773,19.79,6357,0
2014-06-18,19.822,19.87,19.79,19.832,2896,0
2014-06-19,19.79,19.832,19.669,19.669,6153,0
2014-06-20,19.823,19.966,19.815,19.815,5622,0
2014-06-23,19.952,19.952,19.918,19.918,2050,0
2014-06-24,19.918,19.918,19.79,19.87,5687,0
2014-06-25,19.894,19.894,19.894,19.894,498,0
2014-06-26,19.726,19.927,19.679,19.832,18159,0
2014-06-27,19.766,19.992,19.742,19.903,53421,0
2014-06-30,19.813,20.008,19.726,19.992,32920,0
2014-07-01,19.847,20.008,19.816,19.959,21635,0
2014-07-02,19.952,20.008,19.952,20.008,9093,0
2014-07-07,19.766,19.992,19.679,19.977,5112,0
2014-07-08,19.992,19.992,19.813,19.87,7100,0
2014-07-09,19.805,20.015,19.805,20.008,14303,0
2014-07-10,19.832,20.023,19.832,19.992,13101,0
2014-07-11,20.04,20.064,19.63,19.992,8468,0
2014-07-14,20,20,19.911,19.991,2242,0
2014-07-15,19.726,19.952,19.726,19.894,4487,0
2014-07-16,19.951,19.951,19.894,19.894,4981,0
2014-07-17,19.927,20.025,19.899,19.918,9589,0
2014-07-18,20.04,20.04,19.694,20.04,9093,0
2014-07-21,19.992,19.992,19.766,19.983,5350,0
2014-07-22,20.04,20.04,19.813,19.813,15481,0
2014-07-23,19.79,20.04,19.79,19.888,13149,0
2014-07-24,19.903,20.04,19.88,19.927,3986,0
2014-07-25,19.992,19.992,19.885,19.885,1321,0
2014-07-28,19.87,20.04,19.87,20.04,2055,0
2014-07-29,19.888,20.026,19.888,20.026,1248,0
2014-07-30,19.88,20.04,19.88,20.04,1620,0
2014-07-31,19.911,20.04,19.911,20.04,6425,0
2014-08-01,19.79,20.04,19.79,20.04,3862,0
2014-08-04,20.04,20.04,19.813,19.823,7971,0
2014-08-05,19.832,19.832,19.832,19.832,1683,0
2014-08-06,19.87,20.023,19.87,20.023,1248,0
2014-08-07,19.952,19.975,19.87,19.87,10214,0
2014-08-08,20.04,20.04,19.88,19.88,1056,0
2014-08-11,20.017,20.017,19.894,19.894,1870,0
2014-08-12,20.031,20.031,19.952,20.031,2305,0
2014-08-13,19.938,20.18,19.938,20.154,5267,0
2014-08-14,20.388,20.388,20.354,20.388,2385,0
2014-08-15,19.945,20.347,19.92,20.125,14821,0
2014-08-18,20.24,20.24,20.019,20.101,3181,0
2014-08-19,20.141,20.207,20.141,20.207,9731,0
2014-08-20,20.117,20.388,20.117,20.182,16833,0
2014-08-21,20.232,20.263,20.189,20.189,3673,0
2014-08-22,20.132,20.388,20.025,20.24,20573,0
2014-08-25,20.232,20.289,20.155,20.289,12784,0
2014-08-26,20.223,20.347,20.199,20.251,28882,0
2014-08-27,20.189,20.263,20.182,20.263,8048,0
2014-08-28,20.263,20.281,20.15,20.223,11954,0
2014-08-29,20.174,20.388,20.174,20.339,36838,0
2014-09-02,20.199,20.388,20.15,20.388,10658,0
2014-09-03,20.378,20.876,20.256,20.256,50132,0
2014-09-04,20.378,20.378,20.174,20.199,3748,0
2014-09-05,20.836,20.836,20.215,20.215,2691,0
2014-09-08,20.223,20.339,20.174,20.174,4925,0
2014-09-09,20.347,20.347,20.083,20.083,37423,0
2014-09-10,20.182,20.297,20.083,20.083,15651,0
2014-09-11,20.174,20.263,20.101,20.215,9905,0
2014-09-12,20.117,20.281,20.117,20.223,4914,0
2014-09-15,20.223,20.223,20.019,20.223,10825,0
2014-09-16,20.263,20.263,20.052,20.207,3036,0
2014-09-17,20.281,20.281,20.101,20.101,10045,0
2014-09-18,20.182,20.182,20.025,20.101,8494,0
2014-09-19,20.206,20.206,20.169,20.177,3134,0
2014-09-22,20.223,20.339,20.117,20.125,8309,0
2014-09-23,20.263,20.304,20.263,20.287,4541,0
2014-09-24,20.289,20.339,20.272,20.272,5243,0
2014-09-25,20.263,20.311,20.223,20.304,4285,0
2014-09-29,20.347,20.347,20.125,20.141,8762,0
2014-09-30,20.311,20.347,20.141,20.323,12866,0
2014-10-01,20.263,20.267,20.213,20.267,2474,0
2014-10-02,20.125,20.311,20.125,20.304,5743,0
2014-10-03,20.141,20.631,20.141,20.484,27314,0
2014-10-06,20.347,21.375,20.189,20.405,67648,0
2014-10-07,20.347,20.347,20.166,20.223,42522,0
2014-10-08,20.241,20.262,20.166,20.262,6303,0
2014-10-09,20.125,20.297,20.019,20.109,19078,0
2014-10-10,20.141,20.244,20.044,20.223,5080,0
2014-10-13,20.256,20.297,20.101,20.101,4171,0
2014-10-14,20.304,20.304,20.263,20.263,3916,0
2014-10-15,20.141,20.182,20.125,20.141,2956,0
2014-10-16,20.189,20.297,20.101,20.207,7326,0
2014-10-17,20.109,20.297,20.101,20.132,7535,0
2014-10-20,20.199,20.297,20.117,20.141,3562,0
2014-10-21,20.297,20.297,20.141,20.182,2201,0
2014-10-22,20.223,20.339,20.223,20.339,1998,0
2014-10-23,20.347,20.347,20.339,20.347,1184,0
2014-10-24,20.15,20.466,20.15,20.339,14187,0
2014-10-27,20.304,20.347,20.304,20.347,16671,0
2014-10-28,20.347,20.347,20.347,20.347,124,0
2014-10-29,20.339,20.347,20.247,20.347,2437,0
2014-10-30,20.347,20.347,20.347,20.347,3427,0
2014-10-31,20.347,20.574,20.278,20.574,20390,0
2014-11-03,20.466,20.559,20.466,20.559,980,0
2014-11-04,20.436,20.59,20.426,20.551,4746,0
2014-11-05,20.59,20.796,20.466,20.796,1958,0
2014-11-06,20.631,20.631,20.59,20.59,3059,0
2014-11-07,20.426,20.836,20.426,20.836,821,0
2014-11-10,20.754,20.754,20.754,20.754,683,0
2014-11-11,20.769,20.827,20.59,20.818,6495,0
2014-11-12,20.835,20.835,20.788,20.788,2691,0
2014-11-13,20.741,20.799,20.64,20.699,6356,0
2014-11-14,20.808,20.822,20.75,20.75,5653,0
2014-11-17,20.808,20.816,20.649,20.649,4570,0
2014-11-18,20.665,20.683,20.649,20.649,6141,0
2014-11-19,20.616,20.616,20.616,20.616,122,0
2014-11-20,20.6,20.782,20.59,20.782,2045,0
2014-11-21,20.765,20.782,20.683,20.683,4435,0
2014-11-24,20.608,20.657,20.574,20.657,19368,0
2014-11-25,20.616,20.741,20.581,20.741,4951,0
2014-11-26,20.683,20.741,20.68,20.733,1787,0
2014-11-28,20.791,20.791,20.632,20.691,3951,0
2014-12-01,20.665,20.765,20.226,20.226,9576,0
2014-12-02,20.649,20.683,20.59,20.675,5124,0
2014-12-03,20.675,20.916,20.492,20.916,22338,0
2014-12-04,20.733,20.741,20.699,20.699,3164,0
2014-12-05,20.754,20.754,20.733,20.733,663,0
2014-12-08,20.733,20.831,20.733,20.831,1925,0
2014-12-09,20.741,20.782,20.465,20.498,15899,0
2014-12-10,20.567,20.625,20.541,20.625,2167,0
2014-12-11,20.657,20.657,20.459,20.608,6160,0
2014-12-12,20.657,20.741,20.531,20.691,4778,0
2014-12-15,20.581,20.741,20.501,20.616,11668,0
2014-12-16,20.574,20.716,20.574,20.716,2506,0
2014-12-17,20.531,20.675,20.501,20.675,2989,0
2014-12-18,20.782,20.782,20.531,20.625,12751,0
2014-12-19,20.657,20.787,20.657,20.733,4776,0
2014-12-22,20.707,20.923,20.707,20.89,5773,0
2014-12-23,20.881,20.99,20.791,20.791,9517,0
2014-12-24,20.716,20.908,20.716,20.908,5502,0
2014-12-26,20.75,20.857,20.75,20.857,2408,0
2014-12-29,20.867,21.081,20.755,20.982,10613,0
2014-12-30,20.782,20.99,20.75,20.75,2342,0
2014-12-31,20.779,20.779,20.779,20.779,543,0
2015-01-02,20.707,21.081,20.707,20.867,2194,0
2015-01-05,20.948,21.015,20.948,21.015,1757,0
2015-01-06,21.016,21.016,20.741,20.822,1805,0
2015-01-07,20.957,20.99,20.884,20.99,1425,0
2015-01-08,21.031,21.065,20.782,21.065,1999,0
2015-01-09,20.831,21.074,20.808,20.998,1763,0
2015-01-12,20.998,21.074,20.998,21.065,2585,0
2015-01-13,21.197,21.612,20.816,21.181,10394,0
2015-01-14,20.99,21.148,20.841,20.841,5846,0
2015-01-15,21.173,21.173,20.831,20.857,6551,0
2015-01-16,20.966,20.966,20.939,20.94,1364,0
2015-01-20,21.123,21.131,20.949,21.114,7939,0
2015-01-21,21.156,21.197,21.156,21.197,1733,0
2015-01-22,21.111,21.197,20.986,21.058,7623,0
2015-01-23,21.016,21.197,20.99,21.197,1654,0
2015-01-26,21.031,21.148,20.998,20.998,2287,0
2015-01-27,21.031,21.44,20.99,21.031,4037,0
2015-01-28,21.206,21.206,20.949,20.957,3970,0
2015-01-29,21.074,21.074,21.074,21.074,1906,0
2015-01-30,21.156,21.405,21.148,21.405,894,0
2015-02-02,21.098,21.098,21.098,21.098,2559,0
2015-02-03,21.074,21.074,21.074,21.074,2408,0
2015-02-04,21.231,21.231,21.231,21.231,1202,0
2015-02-05,21.223,21.239,21.181,21.239,1271,0
2015-02-06,21.364,21.364,21.206,21.206,2887,0
2015-02-09,21.447,21.447,21.447,21.447,242,0
2015-02-10,21.48,21.489,21.48,21.489,723,0
2015-02-11,21.805,21.829,21.805,21.829,710,0
2015-02-12,21.416,21.569,21.416,21.543,6020,0
2015-02-13,21.797,21.797,21.56,21.56,1016,0
2015-02-17,21.56,21.588,21.535,21.535,8390,0
2015-02-18,21.738,21.755,21.678,21.686,2009,0
2015-02-19,21.434,21.603,21.434,21.603,1348,0
2015-02-20,21.603,21.645,21.603,21.645,1082,0
2015-02-24,21.434,21.475,21.424,21.475,1301,0
2015-02-25,21.815,21.865,21.627,21.848,4081,0
2015-02-27,22.017,22.017,21.56,21.576,6293,0
2015-03-02,22.026,22.026,22.017,22.017,3549,0
2015-03-03,22.076,23.067,21.645,21.695,7097,0
2015-03-04,21.728,21.829,21.728,21.829,1892,0
2015-03-05,21.982,21.982,21.72,21.839,4732,0
2015-03-06,21.788,21.982,21.627,21.627,7687,0
2015-03-09,21.56,21.653,21.552,21.603,22472,0
2015-03-10,21.424,21.779,21.424,21.779,13247,0
2015-03-11,22.033,22.151,21.391,22.151,9580,0
2015-03-12,22.338,22.406,21.815,21.898,23889,0
2015-03-13,22.05,22.625,21.686,21.898,39621,0
2015-03-16,21.686,22.151,21.686,22.151,4612,0
2015-03-17,21.653,22.288,21.645,22.151,6387,0
2015-03-18,22.151,22.312,22.151,22.27,2009,0
2015-03-20,21.645,21.982,21.645,21.982,3075,0
2015-03-23,22.617,22.617,21.898,21.898,4495,0
2015-03-24,22,22,22,22,1536,0
2015-03-25,21.94,21.982,21.839,21.966,4257,0
2015-03-27,22.238,22.238,22.238,22.238,4138,0
2015-03-30,22.109,22.109,21.815,22.084,5205,0
2015-03-31,21.982,21.982,21.77,21.898,4850,0
2015-04-01,21.815,22.151,21.77,21.77,4850,0
2015-04-02,22.068,22.193,21.779,22.193,1183,0
2015-04-06,21.982,21.982,21.982,21.982,710,0
2015-04-07,21.797,21.829,21.797,21.815,4197,0
2015-04-08,21.815,21.829,21.815,21.829,2009,0
2015-04-10,21.822,21.856,21.822,21.856,2247,0
2015-04-13,22,22.026,22,22.026,1536,0
2015-04-14,21.982,22.068,21.982,22.008,15019,0
2015-04-15,21.829,22.66,21.805,21.822,9461,0
2015-04-16,22.284,22.284,21.832,21.832,7805,0
2015-04-17,21.829,21.966,21.822,21.966,1183,0
2015-04-20,21.822,21.982,21.815,21.982,11629,0
2015-04-21,21.982,22.312,21.94,21.94,5529,0
2015-04-22,22.625,22.66,22.059,22.253,6655,0
2015-04-23,22.66,23.623,21.829,21.949,22826,0
2015-04-24,22.026,22.026,21.982,22.026,4850,0
2015-04-27,22.253,22.261,21.982,21.982,2722,0
2015-04-28,22.068,22.068,21.982,21.982,1065,0
2015-04-29,22.084,22.279,21.982,22.279,1772,0
2015-05-01,22.084,22.084,22.084,22.084,1536,0
2015-05-04,21.982,22.127,21.982,22.109,2485,0
2015-05-05,21.848,22.363,21.822,21.865,2722,0
2015-05-06,22.312,22.358,21.797,21.797,6984,0
2015-05-07,21.728,21.77,21.195,21.526,20793,0
2015-05-08,21.576,21.738,21.576,21.728,1419,0
2015-05-11,21.603,21.728,21.603,21.728,3783,0
2015-05-12,21.898,21.975,21.898,21.975,3369,0
2015-05-13,22.786,22.786,21.677,21.927,14304,0
2015-05-14,21.867,22.76,21.651,21.797,6047,0
2015-05-15,22.27,22.615,21.765,21.765,5116,0
2015-05-18,21.84,22.312,21.539,21.765,3733,0
2015-05-19,21.849,21.858,21.84,21.84,1744,0
2015-05-20,22.012,22.012,21.84,21.84,4769,0
2015-05-21,21.84,22.133,21.84,22.073,3372,0
2015-05-22,22.089,22.089,22.089,22.089,234,0
2015-05-26,22.082,22.082,22.047,22.082,3237,0
2015-05-27,21.6,22.082,21.6,22.082,1512,0
2015-05-28,22.055,22.082,22.055,22.082,2325,0
2015-05-29,22.537,22.537,22.27,22.356,2208,0
2015-06-01,21.97,21.97,21.97,21.97,234,0
2015-06-03,22.098,22.098,22.082,22.082,1164,0
2015-06-04,21.694,21.694,21.694,21.694,1164,0
2015-06-05,21.927,22.537,21.927,22.098,1394,0
2015-06-08,21.583,22.27,21.583,22.055,2208,0
2015-06-10,22.012,22.012,21.883,21.883,3489,0
2015-06-11,21.84,21.84,21.84,21.84,551,0
2015-06-12,21.816,21.816,21.797,21.797,3140,0
2015-06-15,21.755,22.228,21.755,22.219,3489,0
2015-06-16,21.935,22.185,21.927,22.177,2792,0
2015-06-17,22.141,22.27,21.6,22.27,1744,0
2015-06-18,22.141,22.356,22.141,22.356,2208,0
2015-06-19,22.364,22.364,22.012,22.012,1861,0
2015-06-22,21.927,22.238,21.927,22.238,2441,0
2015-06-23,22.123,22.123,21.84,21.944,6043,0
2015-06-24,21.755,22.141,21.755,22.141,7558,0
2015-06-25,22.158,22.167,22.098,22.167,4652,0
2015-06-26,22.167,22.167,22.167,22.167,234,0
2015-06-29,21.797,21.806,21.797,21.806,465,0
2015-06-30,22.073,22.073,22.073,22.073,118,0
2015-07-01,21.668,21.995,21.668,21.97,1512,0
2015-07-02,22.185,22.537,22.185,22.537,1861,0
2015-07-06,22.408,22.434,22.408,22.434,582,0
2015-07-08,22.098,22.098,22.098,22.098,1629,0
2015-07-09,22.434,22.434,21.84,22.141,3372,0
2015-07-10,22.27,22.27,21.927,22.228,6978,0
2015-07-13,22.012,22.03,22.012,22.012,6978,0
2015-07-14,21.858,22.097,21.831,21.84,9536,0
2015-07-15,21.883,22.261,21.883,22.261,2096,0
2015-07-16,22.141,22.141,21.927,22.021,5350,0
2015-07-17,21.935,22.193,21.84,21.97,3721,0
2015-07-20,21.883,22.27,21.883,22.27,1629,0
2015-07-21,21.712,22.27,21.712,22.27,3489,0
2015-07-22,21.927,22.228,21.927,21.935,8606,0
2015-07-23,22.27,22.27,22.03,22.03,3607,0
2015-07-24,21.961,21.995,21.935,21.935,2675,0
2015-07-28,21.944,21.944,21.944,21.944,349,0
2015-07-29,22.185,22.185,21.944,21.944,1744,0
2015-07-30,22.321,22.321,22.321,22.321,234,0
2015-07-31,22.219,22.219,22.055,22.106,5815,0
2015-08-03,22.141,22.743,22.141,22.141,3140,0
2015-08-04,22.141,23.207,22.141,22.27,7792,0
2015-08-05,21.522,22.855,21.522,22.855,812,0
2015-08-06,22.743,22.786,22.141,22.356,2094,0
2015-08-10,22.185,22.185,22.185,22.185,1861,0
2015-08-11,22.356,22.356,22.356,22.356,1344,0
2015-08-13,22.387,22.395,22.387,22.395,2515,0
2015-08-14,22.387,22.413,21.853,22.368,2402,0
2015-08-17,22.178,22.474,22.178,22.474,2629,0
2015-08-18,22.081,22.246,21.949,22.193,2402,0
2015-08-19,22.518,22.858,22.126,22.255,5947,0
2015-08-21,22.649,22.736,21.862,22.299,2744,0
2015-08-24,21.862,21.862,21.862,21.862,116,0
2015-08-25,22.422,22.422,22.422,22.422,342,0
2015-08-26,21.906,21.906,21.906,21.906,1142,0
2015-08-27,21.924,21.949,21.897,21.949,4003,0
2015-08-28,21.862,21.862,21.73,21.82,17154,0
2015-08-31,21.773,21.862,21.678,21.862,12809,0
2015-09-01,21.949,21.949,21.862,21.862,3546,0
2015-09-02,21.853,21.862,21.74,21.826,12809,0
2015-09-03,21.862,21.862,21.783,21.826,4003,0
2015-09-04,21.39,22.011,21.39,22.011,1715,0
2015-09-08,22.081,22.299,21.773,22.159,6290,0
2015-09-09,22.126,22.126,22.036,22.036,2629,0
2015-09-10,21.888,22.047,21.888,22.036,3088,0
2015-09-11,21.872,22.036,21.872,22.036,2859,0
2015-09-15,21.844,22.081,21.844,21.949,5831,0
2015-09-16,21.931,21.931,21.862,21.906,2289,0
2015-09-17,21.862,21.862,21.853,21.862,10943,0
2015-09-18,21.862,22.036,21.835,22.036,4232,0
2015-09-21,22.072,22.072,21.931,21.949,572,0
2015-09-22,21.949,22.072,21.949,22.072,5947,0
2015-09-23,21.992,21.992,21.992,21.992,572,0
2015-09-24,21.783,22.064,21.783,22.064,2732,0
2015-09-25,22.036,22.054,21.992,21.992,1142,0
2015-09-28,21.992,21.992,21.992,21.992,2231,0
2015-09-29,21.958,21.992,21.6,21.992,3887,0
2015-09-30,21.949,22.23,21.862,22.23,5375,0
2015-10-01,21.992,22.036,21.504,22.036,4003,0
2015-10-02,21.862,22.23,21.862,22.019,2058,0
2015-10-07,22.23,22.23,22.23,22.23,228,0
2015-10-08,21.906,22.23,21.906,22.23,1142,0
2015-10-12,22.081,22.081,22.081,22.081,514,0
2015-10-13,22.081,22.081,21.924,21.924,3316,0
2015-10-15,22.168,22.474,21.967,22.474,1487,0
2015-10-19,22.211,22.474,22.211,22.474,2058,0
2015-10-20,22.211,22.474,22.211,22.387,15061,0
2015-10-21,22.649,22.736,22.605,22.605,4573,0
2015-10-22,22.762,22.762,22.649,22.754,2289,0
2015-10-23,21.556,22.395,21.556,22.387,5147,0
2015-10-26,21.967,22.387,21.686,22.387,6519,0
2015-10-27,22.211,22.211,22.168,22.168,2289,0
2015-10-28,22.544,22.544,22.081,22.509,1600,0
2015-10-29,22.5,22.518,22.126,22.211,3088,0
2015-10-30,22.168,22.299,22.168,22.299,3088,0
2015-11-02,22.509,22.544,22.178,22.203,2629,0
2015-11-03,22.474,22.544,22.474,22.544,1142,0
2015-11-04,22.535,22.614,22.535,22.614,3346,0
2015-11-05,22.561,22.561,22.561,22.561,228,0
2015-11-06,22.133,22.701,22.133,22.518,3430,0
2015-11-09,22.518,22.518,22.518,22.518,228,0
2015-11-10,22.141,22.736,22.141,22.736,6976,0
2015-11-11,22.561,22.727,22.561,22.649,5489,0
2015-11-12,22.323,22.323,22.323,22.323,563,0
2015-11-13,22.395,22.395,22.386,22.386,1011,0
2015-11-16,22.519,22.519,22.519,22.519,114,0
2015-11-17,22.537,22.537,22.519,22.519,337,0
2015-11-18,22.458,22.635,22.458,22.635,4048,0
2015-11-19,22.555,22.555,22.537,22.537,225,0
2015-11-20,22.546,22.59,22.546,22.59,1125,0
2015-11-23,22.546,22.6,22.546,22.6,900,0
2015-11-24,22.582,22.582,22.582,22.582,225,0
2015-11-25,22.546,22.653,22.546,22.653,2923,0
2015-11-30,22.803,22.803,22.769,22.769,2362,0
2015-12-01,22.679,22.679,22.679,22.679,315,0
2015-12-02,22.759,22.759,22.576,22.75,4105,0
2015-12-03,22.679,22.688,22.64,22.64,1969,0
2015-12-04,22.635,22.902,22.635,22.769,8432,0
2015-12-08,22.502,23.126,22.502,22.757,6606,0
2015-12-09,22.769,23.126,22.546,22.856,7983,0
2015-12-10,22.475,22.537,22.475,22.537,337,0
2015-12-11,22.475,22.475,22.475,22.475,449,0
2015-12-14,22.537,22.643,22.475,22.643,4170,0
2015-12-15,22.298,22.75,22.236,22.458,5847,0
2015-12-16,22.458,22.59,22.261,22.59,2586,0
2015-12-17,22.769,22.769,22.769,22.769,900,0
2015-12-18,22.769,23.126,22.769,23.126,2248,0
2015-12-23,22.679,22.679,22.6,22.6,674,0
2015-12-24,23.126,23.126,22.91,22.91,1331,0
2015-12-28,23.126,23.569,22.786,23.569,8389,0
2015-12-29,23.462,23.479,23.213,23.302,2247,0
2015-12-31,23.348,23.348,22.716,23.25,3135,0
2016-01-04,22.537,23.479,22.537,22.99,13552,0
2016-01-05,23.126,23.126,23.126,23.126,1125,0
2016-01-07,23.126,23.126,22.769,22.856,2248,0
2016-01-08,22.875,22.982,22.86,22.86,1799,0
2016-01-11,22.856,22.856,22.856,22.856,434,0
2016-01-12,22.86,22.88,22.86,22.88,337,0
2016-01-13,23.126,23.126,22.856,22.937,3469,0
2016-01-14,22.866,22.866,22.866,22.866,845,0
2016-01-15,22.99,22.99,22.856,22.856,4229,0
2016-01-19,22.99,22.99,22.856,22.856,4162,0
2016-01-20,22.813,22.813,22.813,22.813,1404,0
2016-01-21,22.856,22.947,22.856,22.947,2079,0
2016-01-26,22.716,22.724,22.716,22.724,1443,0
2016-01-28,22.866,22.866,22.752,22.752,1879,0
2016-01-29,22.688,22.99,22.688,22.785,2898,0
2016-02-01,22.856,22.99,22.856,22.93,1637,0
2016-02-02,22.861,22.963,22.856,22.91,900,0
2016-02-03,22.856,22.976,22.856,22.976,1011,0
2016-02-04,22.795,22.902,22.795,22.902,2248,0
2016-02-05,22.99,23.035,22.99,23.035,2161,0
2016-02-08,23.035,23.035,23.035,23.035,114,0
2016-02-09,22.786,22.786,22.769,22.769,412,0
2016-02-10,22.769,23.035,22.769,23.035,3036,0
2016-02-11,22.758,22.795,22.758,22.758,1233,0
2016-02-12,22.614,22.795,22.245,22.749,11276,0
2016-02-16,22.66,23.246,22.66,23.07,2753,0
2016-02-17,22.975,23.068,22.059,22.059,1326,0
2016-02-18,23.26,23.26,22.975,23.157,2543,0
2016-02-22,23.334,23.334,23.334,23.334,659,0
2016-02-23,22.478,22.985,22.388,22.886,4199,0
2016-02-24,22.886,22.886,22.762,22.826,4423,0
2016-02-25,22.822,22.822,22.822,22.822,112,0
2016-02-26,23.383,23.473,23.294,23.473,3317,0
2016-02-29,23.5,23.5,23.294,23.294,664,0
2016-03-01,22.795,23.329,22.795,22.93,2102,0
2016-03-02,23.294,23.294,22.803,22.813,5227,0
2016-03-03,23.068,23.5,23.068,23.192,644,0
2016-03-07,23.402,23.428,23.338,23.428,3401,0
2016-03-08,23.157,23.157,23.157,23.157,330,0
2016-03-09,23.211,23.211,22.614,22.886,14619,0
2016-03-10,23.013,23.068,22.795,22.795,2909,0
2016-03-14,22.801,23.076,22.801,23.076,3971,0
2016-03-15,23.112,23.112,22.801,22.801,7407,0
2016-03-17,22.849,23.157,22.849,23.068,1879,0
2016-03-18,23.201,23.201,23.019,23.019,1438,0
2016-03-21,22.822,23.418,22.822,23.418,774,0
2016-03-22,22.886,22.896,22.886,22.896,774,0
2016-03-23,22.94,22.94,22.94,22.94,330,0
2016-03-24,22.975,23.157,22.975,23.157,1438,0
2016-03-28,23.157,23.157,22.975,23.019,3485,0
2016-03-29,22.985,23.058,22.975,23.039,7738,0
2016-03-30,23.019,23.068,23.019,23.019,10563,0
2016-03-31,23.058,23.068,22.975,23.019,9209,0
2016-04-01,23.004,23.071,22.975,23.019,11387,0
2016-04-04,23.019,23.019,22.975,22.975,13874,0
2016-04-05,23.019,23.019,22.942,22.942,3710,0
2016-04-06,23.019,23.176,23.019,23.176,5432,0
2016-04-07,23.157,23.157,23.157,23.157,471,0
2016-04-08,23.157,23.294,23.147,23.294,4820,0
2016-04-11,23.5,23.5,22.911,22.911,320,0
2016-04-12,23.039,23.383,22.911,23.232,3317,0
2016-04-13,22.975,23.383,22.975,23.112,3648,0
2016-04-14,23.138,23.319,23.138,23.319,1216,0
2016-04-15,23.294,23.294,23.294,23.294,1216,0
2016-04-18,23.383,23.383,23.176,23.176,664,0
2016-04-20,23.176,23.192,23.176,23.192,1270,0
2016-04-21,23.226,23.301,23.176,23.203,4975,0
2016-04-22,23.294,23.294,23.201,23.22,5887,0
2016-04-25,23.138,23.294,23.129,23.294,2764,0
2016-04-26,23.301,23.301,23.246,23.246,442,0
2016-04-27,23.428,23.428,23.428,23.428,442,0
2016-04-29,23.528,23.528,23.528,23.528,276,0
2016-05-02,23.473,23.473,23.473,23.473,330,0
2016-05-03,23.437,23.907,23.437,23.907,552,0
2016-05-04,23.61,23.61,23.428,23.518,3205,0
2016-05-05,23.61,23.699,23.61,23.699,5567,0
2016-05-09,23.699,23.699,23.518,23.518,2432,0
2016-05-10,23.446,23.446,23.428,23.428,885,0
2016-05-11,23.817,23.817,23.669,23.669,3981,0
2016-05-12,23.64,23.64,23.64,23.64,1059,0
2016-05-13,23.668,23.668,23.658,23.658,845,0
2016-05-16,23.658,23.658,23.64,23.64,4784,0
2016-05-17,23.695,23.778,23.685,23.732,8860,0
2016-05-18,23.823,23.823,23.511,23.511,1196,0
2016-05-19,23.695,23.704,23.548,23.704,3914,0
2016-05-20,23.704,23.704,23.704,23.704,435,0
2016-05-23,23.732,24.191,23.732,23.732,2719,0
2016-05-25,24.188,24.188,23.732,23.732,1348,0
2016-05-26,24.191,24.191,23.869,23.869,2934,0
2016-05-27,23.943,23.943,23.906,23.906,1114,0
2016-05-31,23.915,23.915,23.915,23.915,217,0
2016-06-02,24.016,24.016,24.016,24.016,2087,0
2016-06-03,23.814,24.007,23.814,24.007,3527,0
2016-06-06,23.915,23.915,23.732,23.915,4305,0
2016-06-07,23.915,23.915,23.915,23.915,217,0
2016-06-08,23.823,23.823,23.823,23.823,110,0
2016-06-09,23.554,23.554,23.554,23.554,217,0
2016-06-10,23.778,23.778,23.778,23.778,354,0
2016-06-13,23.888,23.888,23.888,23.888,544,0
2016-06-14,23.511,23.529,23.456,23.456,544,0
2016-06-16,23.391,23.906,21.639,23.64,3806,0
2016-06-17,23.888,23.906,23.732,23.768,5606,0
2016-06-20,23.501,23.712,23.501,23.642,2010,0
2016-06-21,23.869,23.906,23.809,23.898,1956,0
2016-06-22,23.906,23.915,23.64,23.64,2570,0
2016-06-23,23.602,23.602,23.593,23.593,652,0
2016-06-24,23.585,24.008,23.585,23.902,2285,0
2016-06-28,23.924,23.924,23.915,23.915,2195,0
2016-06-29,23.949,23.949,23.949,23.949,462,0
2016-07-05,23.998,23.998,23.958,23.962,435,0
2016-07-06,23.998,24.053,23.975,24.04,5049,0
2016-07-07,24.099,24.191,23.915,24.191,5128,0
2016-07-08,24.173,24.238,24.07,24.07,1631,0
2016-07-11,24.113,24.113,24.113,24.113,217,0
2016-07-12,24.008,26.409,23.925,24.053,5141,0
2016-07-13,24.053,24.283,23.943,23.943,4946,0
2016-07-14,25.158,25.286,24.081,24.467,6088,0
2016-07-15,24.376,24.376,24.376,24.376,1374,0
2016-07-18,23.943,24.063,23.943,24.063,1603,0
2016-07-19,24.329,24.923,24.283,24.283,6121,0
2016-07-20,24.21,24.969,24.21,24.476,4768,0
2016-07-21,24.514,25.061,24.376,24.376,6250,0
2016-07-22,24.385,24.836,24.385,24.56,7174,0
2016-07-25,24.476,24.697,24.421,24.486,2934,0
2016-07-26,25.286,25.286,24.403,24.836,3044,0
2016-07-27,24.385,24.421,24.385,24.421,2175,0
2016-07-29,24.467,24.467,24.467,24.467,110,0
2016-08-01,24.403,24.584,24.394,24.485,2544,0
2016-08-02,24.468,24.496,24.431,24.431,559,0
2016-08-04,24.467,24.651,24.421,24.651,684,0
2016-08-05,24.389,24.625,24.389,24.625,217,0
2016-08-08,24.376,24.394,24.376,24.394,2390,0
2016-08-09,24.421,25.764,24.376,24.385,4350,0
2016-08-10,24.486,25.489,24.486,24.716,10412,0
2016-08-11,24.458,25.842,24.458,25.234,3192,0
2016-08-12,24.776,24.776,24.514,24.514,2761,0
2016-08-15,24.552,24.777,24.542,24.73,2033,0
2016-08-19,24.595,24.595,24.595,24.595,642,0
2016-08-22,25.15,25.15,25.15,25.15,320,0
2016-08-24,24.496,25.197,24.486,24.747,2102,0
2016-08-26,25.197,25.197,24.496,24.496,1390,0
2016-09-01,24.869,24.869,24.869,24.869,214,0
2016-09-02,24.869,25.09,24.869,25.01,2102,0
2016-09-06,24.869,24.869,24.552,24.588,4059,0
2016-09-09,25.197,25.197,24.506,24.857,642,0
2016-09-12,24.588,24.645,24.588,24.645,2138,0
2016-09-14,24.552,24.684,24.552,24.654,1851,0
2016-09-16,25,25,24.542,24.635,2157,0
2016-09-19,24.542,24.552,24.542,24.552,321,0
2016-09-20,24.776,24.776,24.684,24.776,1498,0
2016-09-21,24.542,25.187,24.542,24.941,2674,0
2016-09-22,24.617,24.684,24.617,24.664,2354,0
2016-09-26,24.636,24.636,24.514,24.514,1823,0
2016-09-27,24.554,24.554,24.554,24.554,214,0
2016-09-28,24.542,24.675,24.506,24.506,3316,0
2016-09-29,24.588,24.598,24.506,24.506,1710,0
2016-09-30,24.506,24.685,24.506,24.506,1835,0
2016-10-03,24.542,24.784,24.542,24.588,856,0
2016-10-05,24.571,24.571,24.506,24.506,1604,0
2016-10-06,24.523,24.542,24.506,24.535,2684,0
2016-10-07,24.542,24.776,24.542,24.635,3214,0
2016-10-11,24.674,24.684,24.642,24.642,2163,0
2016-10-12,24.496,24.496,24.449,24.449,642,0
2016-10-14,24.308,24.308,24.187,24.196,428,0
2016-10-17,24.262,24.425,24.262,24.308,2033,0
2016-10-19,23.467,23.972,23.467,23.954,3374,0
2016-10-21,24.571,24.73,24.037,24.037,1604,0
2016-10-24,24.775,24.775,24.4,24.4,2667,0
2016-10-26,23.981,24.489,23.981,24.489,1284,0
2016-10-27,24.308,24.308,24.29,24.29,1990,0
2016-10-28,24,24,23.981,23.981,1284,0
2016-11-02,24.122,24.402,24.122,24.308,2888,0
2016-11-03,24.126,24.308,24.126,24.308,911,0
2016-11-04,24.299,24.299,24.299,24.299,110,0
2016-11-07,23.579,24.476,23.579,24.139,9795,0
2016-11-08,24.262,24.262,24.262,24.262,108,0
2016-11-09,23.842,24.459,23.747,24.122,6294,0
2016-11-10,24.329,25.592,24.329,25.568,1766,0
2016-11-11,24.725,24.725,24.012,24.012,1368,0
2016-11-14,24.002,25.552,23.964,25.552,1147,0
2016-11-15,24.012,24.012,24.012,24.012,106,0
2016-11-17,24.306,24.306,24.249,24.249,1946,0
2016-11-18,24.249,24.249,24.059,24.059,3681,0
2016-11-22,24.344,24.344,24.078,24.259,3365,0
2016-11-23,24.059,24.088,23.869,23.916,2104,0
2016-11-25,23.916,23.916,23.821,23.821,3365,0
2016-11-28,24.107,24.107,23.841,23.964,2980,0
2016-11-29,24.012,24.012,23.774,23.869,5468,0
2016-11-30,23.793,23.964,23.774,23.869,2376,0
2016-12-01,23.774,23.926,23.745,23.774,5952,0
2016-12-02,24.216,24.216,23.774,23.774,634,0
2016-12-05,23.774,23.802,23.774,23.774,1262,0
2016-12-06,23.831,24.014,23.831,24.014,1998,0
2016-12-08,24.126,24.154,23.955,23.964,1616,0
2016-12-12,23.641,23.831,23.641,23.831,740,0
2016-12-13,24.002,24.002,23.821,23.821,3365,0
2016-12-14,23.869,23.964,23.784,23.964,1788,0
2016-12-15,23.95,24.086,23.95,23.964,1892,0
2016-12-16,23.964,24.382,23.869,24.011,1436,0
2016-12-19,24.012,24.012,23.802,23.802,1356,0
2016-12-20,23.774,24.107,23.631,23.92,2840,0
2016-12-21,24.497,24.497,23.869,23.869,2419,0
2016-12-23,24.383,24.43,23.923,23.926,3118,0
2016-12-27,23.841,23.85,23.831,23.85,2334,0
2016-12-28,24.41,24.41,23.931,23.931,474,0
2016-12-29,23.869,23.907,23.832,23.907,1157,0
2016-12-30,23.869,23.879,23.859,23.859,2628,0
2017-01-03,23.912,23.912,23.912,23.912,106,0
2017-01-04,23.936,24.275,23.916,24.197,53210,0
2017-01-05,24.389,24.389,24.069,24.069,6784,0
2017-01-06,24.316,24.316,24.205,24.205,209,0
2017-01-09,24.297,24.297,24.064,24.069,2534,0
2017-01-10,24.059,24.059,23.936,23.993,421,0
2017-01-11,24.088,24.183,24.059,24.183,3557,0
2017-01-12,24.22,24.296,24.012,24.154,7245,0
2017-01-13,24.069,24.249,24.069,24.126,8876,0
2017-01-17,24.116,24.273,24.059,24.154,6503,0
2017-01-18,24.202,24.255,24.088,24.154,7275,0
2017-01-19,24.249,24.249,24.202,24.202,3470,0
2017-01-20,24.151,24.151,24.151,24.151,106,0
2017-01-23,24.249,24.249,24.211,24.211,1596,0
2017-01-24,24.141,24.34,24.116,24.211,4775,0
2017-01-25,24.116,24.297,23.831,24.297,7434,0
2017-01-26,24.059,24.297,24.059,24.297,2463,0
2017-01-27,24.078,24.287,24.078,24.249,4994,0
2017-01-31,24.221,24.344,24.221,24.344,2472,0
2017-02-01,24.173,24.373,24.154,24.154,7117,0
2017-02-02,24.249,24.297,24.173,24.173,4258,0
2017-02-06,24.269,24.335,24.126,24.326,8388,0
2017-02-07,24.211,24.767,24.211,24.702,6488,0
2017-02-08,24.487,25.628,24.392,25.533,14233,0
2017-02-09,25.377,25.377,25.377,25.377,184,0
2017-02-10,24.354,24.867,24.354,24.867,2628,0
2017-02-13,24.765,25.132,24.563,24.563,5367,0
2017-02-15,24.611,24.647,24.611,24.629,1449,0
2017-02-16,25.771,25.771,25.215,25.215,1215,0
2017-02-17,25.094,25.094,25.094,25.094,414,0
2017-02-22,24.82,24.82,24.553,24.558,5170,0
2017-02-23,24.949,24.949,24.949,24.949,724,0
2017-02-24,24.679,24.679,24.679,24.679,1240,0
2017-02-27,24.649,24.949,24.649,24.949,1862,0
2017-03-01,24.853,24.853,24.755,24.755,1862,0
2017-03-02,24.755,24.755,24.755,24.755,1009,0
2017-03-03,24.843,25.738,24.659,24.755,6515,0
2017-03-06,24.727,24.727,24.717,24.717,3516,0
2017-03-07,24.631,24.699,24.631,24.649,3796,0
2017-03-08,24.697,24.707,24.272,24.707,4654,0
2017-03-09,24.505,24.629,24.379,24.379,7808,0
2017-03-10,24.563,24.563,24.282,24.37,3526,0
2017-03-13,24.553,24.553,24.389,24.465,3174,0
2017-03-14,24.543,24.543,24.543,24.543,4136,0
2017-03-15,24.543,25.839,24.523,25.839,11272,0
2017-03-16,25.033,25.033,24.649,24.707,3046,0
2017-03-17,24.581,24.707,24.581,24.707,285,0
2017-03-20,24.514,24.563,24.514,24.563,1508,0
2017-03-21,24.523,24.601,24.485,24.601,1552,0
2017-03-22,24.533,24.607,24.533,24.607,414,0
2017-03-23,24.689,24.804,24.645,24.804,5078,0
2017-03-24,24.804,24.804,24.611,24.785,2382,0
2017-03-27,24.572,24.621,24.485,24.485,23424,0
2017-03-28,24.475,24.621,24.427,24.611,32296,0
2017-03-29,24.659,24.862,24.611,24.862,5688,0
2017-03-30,24.629,24.697,24.621,24.697,2008,0
2017-03-31,24.611,24.881,24.611,24.881,3568,0
2017-04-03,24.679,24.755,24.679,24.755,1034,0
2017-04-04,24.8,24.901,24.8,24.866,2068,0
2017-04-05,24.901,24.949,24.874,24.901,2783,0
2017-04-06,24.992,24.992,24.992,24.992,414,0
2017-04-07,24.997,24.997,24.891,24.891,1138,0
2017-04-10,25.093,25.093,25.093,25.093,543,0
2017-04-11,24.916,25.229,24.916,25.229,1552,0
2017-04-13,25.229,25.229,25.229,25.229,1352,0
2017-04-17,24.949,24.949,24.911,24.911,1280,0
2017-04-18,25.249,25.249,25.143,25.143,620,0
2017-04-19,25,25,25,25,853,0
2017-04-20,24.929,24.987,24.92,24.974,3196,0
2017-04-24,25.326,25.326,24.949,24.949,4473,0
2017-04-25,25.103,25.103,25.103,25.103,568,0
2017-04-27,24.949,25.193,24.775,24.823,1873,0
2017-04-28,24.878,24.878,24.878,24.878,362,0
2017-05-01,24.891,24.997,24.879,24.997,931,0
2017-05-02,24.949,25.127,24.949,25.085,4289,0
2017-05-03,25.085,25.085,25.085,25.085,320,0
2017-05-04,25.094,25.094,25.085,25.085,1624,0
2017-05-05,25.133,25.133,25.133,25.133,310,0
2017-05-08,25.085,25.096,25.085,25.085,2091,0
2017-05-09,25.191,25.191,25.191,25.191,206,0
2017-05-10,25.162,25.201,25.085,25.085,1932,0
2017-05-11,25.256,25.256,25.236,25.236,1017,0
2017-05-12,25.443,25.443,25.177,25.226,4423,0
2017-05-16,25.325,25.325,25.059,25.079,2745,0
2017-05-17,25.079,25.089,25.04,25.089,694,0
2017-05-18,25.148,25.59,25.079,25.079,4290,0
2017-05-22,25.148,25.217,25.099,25.099,5567,0
2017-05-23,25.148,25.148,25.148,25.148,293,0
2017-05-24,25.158,25.325,25.158,25.325,2034,0
2017-05-25,25.325,25.325,25.325,25.325,407,0
2017-05-26,25.302,25.305,25.302,25.305,1424,0
2017-05-30,25.335,25.335,25.177,25.222,4576,0
2017-05-31,25.325,25.326,25.114,25.326,2398,0
2017-06-01,25.148,25.3,25.118,25.194,4321,0
2017-06-02,25.236,25.318,25.23,25.23,1240,0
2017-06-05,25.118,25.118,25.118,25.118,203,0
2017-06-07,25.187,25.337,25.187,25.337,2867,0
2017-06-08,25.138,25.178,25.138,25.158,915,0
2017-06-09,25.207,25.374,25.207,25.374,1882,0
2017-06-12,25.271,25.271,25.187,25.187,916,0
2017-06-13,25.317,25.363,25.197,25.197,3660,0
2017-06-14,25.327,25.327,25.327,25.327,102,0
2017-06-15,25.335,25.335,25.109,25.177,13828,0
2017-06-16,25.148,25.273,25.148,25.197,1632,0
2017-06-19,25.158,25.276,25.158,25.207,4804,0
2017-06-20,25.207,25.343,25.207,25.343,3390,0
2017-06-21,25.312,25.364,25.312,25.364,2982,0
2017-06-22,25.364,25.423,25.364,25.423,1118,0
2017-06-27,25.423,25.504,25.31,25.504,2319,0
2017-06-30,25.452,25.531,25.452,25.531,599,0
2017-07-05,25.451,25.451,25.451,25.451,102,0
2017-07-06,25.305,25.521,25.305,25.48,1835,0
2017-07-07,25.429,25.561,25.374,25.561,6141,0
2017-07-10,25.561,25.689,25.56,25.689,3054,0
2017-07-11,25.423,25.5,25.423,25.5,508,0
2017-07-12,25.384,25.384,25.384,25.384,1017,0
2017-07-13,25.679,25.679,25.679,25.679,691,0
2017-07-17,25.472,25.689,25.447,25.655,1627,0
2017-07-18,25.443,25.443,25.443,25.443,407,0
2017-07-20,25.472,25.627,25.472,25.627,342,0
2017-07-21,25.602,25.856,25.499,25.856,1591,0
2017-07-24,25.669,25.669,25.472,25.482,3559,0
2017-07-25,25.482,25.482,25.388,25.388,1322,0
2017-07-26,25.525,25.552,25.525,25.552,1017,0
2017-07-27,25.473,25.473,25.473,25.473,915,0
2017-07-31,25.482,25.618,25.453,25.618,2872,0
2017-08-01,25.72,25.767,25.571,25.767,3599,0
2017-08-03,25.689,25.689,25.63,25.63,1932,0
2017-08-04,25.61,25.846,25.59,25.846,4336,0
2017-08-07,25.717,25.717,25.717,25.717,203,0
2017-08-08,25.759,25.807,25.58,25.58,1008,0
2017-08-10,25.62,25.62,25.61,25.61,2111,0
2017-08-11,25.7994,25.7994,25.7994,25.7994,400,0
2017-08-14,25.84,25.84,25.84,25.84,400,0
2017-08-15,25.7994,25.84,25.7994,25.84,400,0
2017-08-16,25.75,25.75,25.75,25.75,100,0
2017-08-17,25.65,25.74,25.57,25.6608,3570,0
2017-08-18,25.58,25.6263,25.58,25.6201,3600,0
2017-08-21,25.7312,25.7312,25.53,25.63,900,0
2017-08-22,25.6,25.6,25.6,25.6,300,0
2017-08-23,25.551,25.551,25.551,25.551,1000,0
2017-08-24,25.54,25.704,25.5372,25.6999,2400,0
2017-08-29,25.56,25.56,25.56,25.56,1060,0
2017-08-30,25.6,25.6,25.6,25.6,200,0
2017-08-31,25.6,25.6985,25.6,25.6985,1550,0
2017-09-01,25.766,25.766,25.6747,25.6747,1150,0
2017-09-05,25.6655,25.68,25.6655,25.68,1000,0
2017-09-06,25.55,25.84,25.55,25.84,1050,0
2017-09-07,25.75,25.86,25.75,25.83,1900,0
2017-09-08,25.8578,25.89,25.8578,25.89,1400,0
2017-09-11,25.77,25.78,25.55,25.6,7000,0
2017-09-12,25.55,25.85,25.55,25.84,1970,0
2017-09-13,25.57,25.57,25.57,25.57,5000,0
2017-09-15,25.83,25.84,25.62,25.62,1100,0
2017-09-18,25.9499,25.9499,25.6,25.6,1731,0
2017-09-19,25.7184,25.7184,25.65,25.7,1090,0
2017-09-20,25.77,25.79,25.6,25.67,3558,0
2017-09-21,25.67,25.68,25.661,25.68,1729,0
2017-09-22,25.61,25.74,25.6,25.72,2787,0
2017-09-25,25.7731,25.7986,25.7351,25.75,5761,0
2017-09-26,25.8429,25.8429,25.8429,25.8429,330,0
2017-09-27,25.8757,25.8757,25.8757,25.8757,236,0
2017-09-28,25.67,25.7,25.6081,25.6081,6931,0
2017-09-29,25.7761,25.8,25.66,25.66,2750,0
2017-10-02,25.755,25.755,25.755,25.755,100,0
2017-10-03,25.75,25.75,25.75,25.75,500,0
2017-10-04,25.85,25.85,25.75,25.75,1600,0
2017-10-05,25.64,25.64,25.63,25.63,1035,0
2017-10-06,25.7,25.7,25.7,25.7,100,0
2017-10-10,25.66,25.68,25.66,25.67,600,0
2017-10-11,25.75,25.75,25.75,25.75,680,0
2017-10-12,25.67,25.67,25.67,25.67,650,0
2017-10-13,25.65,25.65,25.65,25.65,125,0
2017-10-20,25.67,25.67,25.67,25.67,200,0
2017-10-23,25.7999,25.8,25.67,25.67,4585,0
2017-10-24,25.7,25.7,25.7,25.7,100,0
2017-10-26,25.67,25.73,25.65,25.73,1800,0
2017-10-31,25.7,25.73,25.7,25.73,1600,0
2017-11-01,25.7768,25.7886,25.66,25.7212,5880,0
2017-11-02,25.8028,25.8028,25.66,25.67,1700,0
2017-11-03,25.67,25.7,25.66,25.7,1117,0
2017-11-06,25.72,25.74,25.72,25.72,2174,0
2017-11-07,25.76,25.779,25.76,25.77,1002,0
2017-11-08,25.77,25.829,25.7216,25.77,9667,0
2017-11-09,25.77,25.77,25.7434,25.77,1900,0
2017-11-10,25.77,25.86,25.718,25.86,5232,0
