Date,Open,High,Low,Close,Volume,OpenInt
2012-10-03,19.502,19.519,19.342,19.466,447818,0
2012-10-04,19.442,19.473,19.389,19.396,327536,0
2012-10-05,19.396,19.403,19.365,19.403,229848,0
2012-10-08,19.365,19.442,19.365,19.442,85767,0
2012-10-09,19.442,19.473,19.372,19.389,195826,0
2012-10-10,19.403,19.481,19.379,19.419,134779,0
2012-10-11,19.419,19.481,19.403,19.449,104717,0
2012-10-12,19.442,19.449,19.403,19.426,125784,0
2012-10-15,19.442,19.442,19.389,19.433,154032,0
2012-10-16,19.449,19.473,19.442,19.457,106833,0
2012-10-17,19.481,19.51,19.442,19.481,120255,0
2012-10-18,19.49,19.502,19.412,19.502,227403,0
2012-10-19,19.495,19.502,19.466,19.49,161928,0
2012-10-22,19.481,19.51,19.426,19.51,156992,0
2012-10-23,19.502,19.51,19.457,19.51,62913,0
2012-10-24,19.502,19.558,19.502,19.551,70487,0
2012-10-25,19.551,19.58,19.519,19.566,56469,0
2012-10-26,19.519,19.588,19.495,19.58,39711,0
2012-10-31,19.597,19.666,19.558,19.658,81740,0
2012-11-01,19.649,19.666,19.627,19.635,46312,0
2012-11-02,19.604,19.735,19.604,19.666,99308,0
2012-11-05,19.674,19.713,19.635,19.674,59342,0
2012-11-06,19.658,19.697,19.643,19.666,146830,0
2012-11-07,19.658,19.666,19.527,19.627,66888,0
2012-11-08,19.627,19.635,19.551,19.558,63331,0
2012-11-09,19.542,19.572,19.481,19.572,173928,0
2012-11-12,19.597,19.658,19.558,19.627,75319,0
2012-11-13,19.627,19.635,19.588,19.588,84486,0
2012-11-14,19.473,19.473,19.271,19.328,91316,0
2012-11-15,19.328,19.328,19.202,19.234,74439,0
2012-11-16,19.194,19.348,19.19,19.287,57031,0
2012-11-19,19.51,19.51,19.265,19.356,98281,0
2012-11-20,19.356,19.356,19.234,19.287,90156,0
2012-11-21,19.287,19.334,19.209,19.334,98036,0
2012-11-23,19.328,19.348,19.271,19.348,16348,0
2012-11-26,19.296,19.319,19.242,19.287,40275,0
2012-11-27,19.303,19.372,19.259,19.328,128126,0
2012-11-28,19.389,19.426,19.296,19.419,39375,0
2012-11-29,19.466,19.51,19.389,19.466,99974,0
2012-11-30,19.481,19.49,19.433,19.49,51489,0
2012-12-03,19.519,19.519,19.449,19.473,31275,0
2012-12-04,19.449,19.481,19.412,19.466,34999,0
2012-12-05,19.466,19.519,19.403,19.519,38347,0
2012-12-06,19.502,19.502,19.348,19.457,59981,0
2012-12-07,19.481,19.502,19.433,19.49,41309,0
2012-12-10,19.502,19.502,19.442,19.457,28241,0
2012-12-11,19.457,19.49,19.389,19.442,28320,0
2012-12-12,19.473,19.473,19.379,19.433,32924,0
2012-12-13,19.49,19.49,19.365,19.396,32735,0
2012-12-14,19.356,19.396,19.303,19.342,25879,0
2012-12-17,19.334,19.356,19.271,19.303,81161,0
2012-12-18,19.348,19.365,19.31,19.328,46591,0
2012-12-19,19.365,19.403,19.319,19.372,43065,0
2012-12-20,19.403,19.457,19.296,19.342,52448,0
2012-12-21,19.296,19.356,19.296,19.342,39482,0
2012-12-24,19.426,19.426,19.31,19.365,6731,0
2012-12-26,19.365,19.403,19.319,19.334,33902,0
2012-12-27,19.412,19.442,19.334,19.433,27161,0
2012-12-28,19.433,19.449,19.412,19.412,25919,0
2012-12-31,19.442,19.481,19.356,19.442,43782,0
2013-01-02,19.502,19.627,19.502,19.566,84483,0
2013-01-03,19.612,19.913,19.604,19.79,57592,0
2013-01-04,19.928,19.928,19.727,19.804,59818,0
2013-01-07,19.896,19.928,19.804,19.873,191555,0
2013-01-08,19.844,19.92,19.812,19.905,73520,0
2013-01-09,19.92,19.99,19.866,19.99,104896,0
2013-01-10,20.006,20.043,19.959,20.034,82296,0
2013-01-11,20.034,20.128,19.99,20.096,194821,0
2013-01-14,20.128,20.205,20.059,20.173,111653,0
2013-01-15,20.199,20.215,20.021,20.151,87553,0
2013-01-16,20.158,20.167,20.027,20.167,56487,0
2013-01-17,20.158,20.215,20.083,20.215,24533,0
2013-01-18,20.205,20.259,20.19,20.228,432211,0
2013-01-22,20.228,20.228,19.804,20.043,73942,0
2013-01-23,20.075,20.237,19.95,20.228,73104,0
2013-01-24,20.182,20.237,20.083,20.103,35170,0
2013-01-25,20.173,20.173,19.936,19.959,32385,0
2013-01-28,19.959,20.027,19.866,19.873,19453,0
2013-01-29,19.99,19.99,19.775,19.79,65720,0
2013-01-30,19.827,19.905,19.68,19.687,13960,0
2013-01-31,19.751,19.751,19.713,19.719,19536,0
2013-02-01,19.844,19.866,19.783,19.866,30894,0
2013-02-04,19.905,19.905,19.795,19.819,25903,0
2013-02-05,19.795,19.881,19.795,19.827,17780,0
2013-02-06,19.853,19.905,19.844,19.866,20877,0
2013-02-07,19.905,19.974,19.844,19.966,36194,0
2013-02-08,19.936,20.091,19.936,20.034,41550,0
2013-02-11,20.158,20.158,19.92,19.92,34137,0
2013-02-12,20.03,20.03,19.846,19.859,28696,0
2013-02-13,19.931,19.961,19.805,19.837,19188,0
2013-02-14,19.854,19.876,19.758,19.846,15492,0
2013-02-15,19.977,19.977,19.821,19.869,21903,0
2013-02-19,19.977,19.977,19.846,19.876,11269,0
2013-02-20,19.883,19.883,19.854,19.869,6807,0
2013-02-21,19.931,19.931,19.814,19.837,14553,0
2013-02-22,19.891,19.891,19.775,19.854,24038,0
2013-02-25,19.931,19.954,19.891,19.931,122284,0
2013-02-26,19.954,20.002,19.821,19.876,24167,0
2013-02-27,19.859,19.891,19.854,19.891,125042,0
2013-02-28,19.908,19.916,19.854,19.883,16277,0
2013-03-01,19.883,19.891,19.784,19.859,22290,0
2013-03-04,19.908,19.954,19.859,19.945,8310,0
2013-03-05,19.986,20.048,19.869,19.916,20357,0
2013-03-06,19.923,19.931,19.854,19.931,21362,0
2013-03-07,19.931,20.002,19.827,19.854,22012,0
2013-03-08,19.854,19.931,19.854,19.931,15724,0
2013-03-11,19.891,19.891,19.846,19.854,3705,0
2013-03-12,19.891,19.891,19.805,19.854,40760,0
2013-03-13,19.891,19.891,19.827,19.854,10747,0
2013-03-14,19.876,19.876,19.743,19.837,42700,0
2013-03-15,19.837,19.837,19.751,19.814,31488,0
2013-03-18,19.796,19.854,19.791,19.821,10612,0
2013-03-19,19.859,19.883,19.743,19.854,22933,0
2013-03-20,19.883,19.923,19.791,19.916,28088,0
2013-03-21,19.923,19.923,19.827,19.827,23540,0
2013-03-22,19.869,19.883,19.846,19.869,16343,0
2013-03-25,19.883,19.899,19.859,19.883,11839,0
2013-03-26,19.883,19.923,19.876,19.899,17371,0
2013-03-27,19.891,19.961,19.791,19.961,45607,0
2013-03-28,20.01,20.01,19.916,19.977,21763,0
2013-04-01,20.073,20.073,19.923,20.064,10110,0
2013-04-02,20.165,20.165,20.01,20.039,17085,0
2013-04-03,20.126,20.165,20.017,20.126,17321,0
2013-04-04,20.11,20.156,20.087,20.095,11060,0
2013-04-05,20.119,20.165,20.039,20.156,8835,0
2013-04-08,20.165,20.165,20.095,20.135,8923,0
2013-04-09,20.126,20.165,20.073,20.073,13929,0
2013-04-10,20.073,20.156,20.056,20.135,16517,0
2013-04-11,20.126,20.165,20.08,20.095,28239,0
2013-04-12,20.143,20.165,20.095,20.165,13368,0
2013-04-15,20.126,20.165,20.087,20.1,17518,0
2013-04-16,20.156,20.156,20.095,20.11,24718,0
2013-04-17,20.1,20.165,20.073,20.1,20144,0
2013-04-18,20.119,20.156,20.056,20.056,10574,0
2013-04-19,20.095,20.143,19.939,19.945,42193,0
2013-04-22,20.087,20.087,19.869,20.002,31943,0
2013-04-23,20.087,20.087,20.064,20.073,18431,0
2013-04-24,20.073,20.11,20.056,20.1,11654,0
2013-04-25,20.11,20.119,20.087,20.119,22011,0
2013-04-26,20.119,20.135,20.087,20.135,13906,0
2013-04-29,20.1,20.135,20.095,20.135,10298,0
2013-04-30,20.135,20.18,20.126,20.18,26930,0
2013-05-01,20.213,20.258,20.143,20.258,14429,0
2013-05-02,20.236,20.531,20.236,20.524,28204,0
2013-05-03,20.502,20.524,20.392,20.502,16947,0
2013-05-06,20.502,20.51,20.204,20.416,6738,0
2013-05-07,20.477,20.564,20.406,20.564,42664,0
2013-05-08,20.555,20.587,20.439,20.587,18326,0
2013-05-09,20.626,20.626,20.531,20.609,16695,0
2013-05-10,20.582,20.635,20.517,20.626,17202,0
2013-05-13,20.626,20.643,20.549,20.549,17934,0
2013-05-14,20.635,20.643,20.564,20.587,15480,0
2013-05-15,20.693,20.693,20.398,20.461,25973,0
2013-05-16,20.542,20.613,20.392,20.558,12899,0
2013-05-17,20.639,20.639,20.461,20.605,14640,0
2013-05-20,20.605,20.622,20.504,20.622,18506,0
2013-05-21,20.622,20.773,20.576,20.747,18343,0
2013-05-22,20.739,20.756,20.622,20.709,32493,0
2013-05-23,20.622,20.667,20.504,20.576,32485,0
2013-05-24,20.596,20.596,20.512,20.512,16671,0
2013-05-28,20.487,20.533,20.433,20.433,6801,0
2013-05-29,20.377,20.377,20.027,20.115,18181,0
2013-05-30,20.21,20.21,20.043,20.105,19601,0
2013-05-31,20.105,20.105,19.893,20.027,10048,0
2013-06-03,20.091,20.091,19.354,19.751,40644,0
2013-06-04,19.656,19.821,19.656,19.821,35040,0
2013-06-05,19.828,19.838,19.584,19.726,41437,0
2013-06-06,19.751,19.758,19.529,19.735,14606,0
2013-06-07,19.758,19.885,19.512,19.758,28386,0
2013-06-10,19.885,19.885,19.538,19.758,45662,0
2013-06-11,19.686,19.758,19.11,19.245,48909,0
2013-06-12,19.331,19.331,18.523,18.918,66549,0
2013-06-13,18.763,19.149,17.732,18.961,82076,0
2013-06-14,19.047,19.371,18.782,19.131,24807,0
2013-06-17,19.023,19.354,18.983,19.131,90220,0
2013-06-18,19.023,19.308,18.889,19.3,36790,0
2013-06-19,19.166,19.245,18.881,18.943,44251,0
2013-06-20,18.918,18.943,18.453,18.713,36961,0
2013-06-21,18.72,18.72,18.332,18.383,16315,0
2013-06-24,18.208,18.492,17.511,18.294,48507,0
2013-06-25,18.135,18.484,18.128,18.365,17176,0
2013-06-26,18.437,19.131,18.437,18.997,69628,0
2013-06-27,19.033,19.378,18.827,19.023,17124,0
2013-06-28,19.366,19.47,18.98,19.453,27966,0
2013-07-01,19.166,19.166,18.961,19.119,9072,0
2013-07-02,19.11,19.125,18.755,18.889,12002,0
2013-07-03,18.755,18.863,18.698,18.809,7949,0
2013-07-05,18.809,18.809,18.263,18.27,6506,0
2013-07-08,18.32,18.32,18.065,18.28,13327,0
2013-07-09,18.28,18.564,18.191,18.523,44490,0
2013-07-10,18.391,18.649,18.168,18.373,22945,0
2013-07-11,18.532,18.698,18.532,18.658,3191,0
2013-07-12,18.675,18.997,18.675,18.72,31525,0
2013-07-15,18.72,18.898,18.627,18.827,12622,0
2013-07-16,18.907,18.907,18.62,18.84,12497,0
2013-07-17,18.871,18.997,18.84,18.863,17978,0
2013-07-18,18.983,18.983,18.698,18.889,8340,0
2013-07-19,18.827,18.925,18.827,18.889,11360,0
2013-07-22,18.889,19.139,18.863,18.881,19795,0
2013-07-23,19.055,19.055,18.746,18.983,13384,0
2013-07-24,18.84,18.977,18.692,18.77,23779,0
2013-07-25,18.827,18.827,18.642,18.782,10655,0
2013-07-26,18.854,18.854,18.603,18.692,28271,0
2013-07-29,18.437,18.84,18.437,18.484,23691,0
2013-07-30,18.603,18.603,18.286,18.547,13334,0
2013-07-31,18.358,18.587,18.358,18.532,17496,0
2013-08-01,18.564,18.564,18.072,18.072,21558,0
2013-08-02,18.437,18.437,18.208,18.28,16673,0
2013-08-05,18.28,18.28,17.803,18.049,8324,0
2013-08-06,17.969,18.27,17.89,18.12,613900,0
2013-08-07,17.868,18.033,17.868,17.938,5325,0
2013-08-08,18.239,18.239,17.931,17.931,13881,0
2013-08-09,18.009,18.065,17.882,17.89,8652,0
2013-08-12,17.978,18.11,17.683,17.7,17025,0
2013-08-13,17.47,17.691,17.146,17.297,17831,0
2013-08-14,16.952,17.525,16.198,16.721,42591,0
2013-08-15,16.485,16.592,16.157,16.32,21868,0
2013-08-16,16.239,16.512,16.004,16.175,38123,0
2013-08-19,16.431,16.632,15.974,16.133,72916,0
2013-08-20,16.32,16.721,16.239,16.568,39780,0
2013-08-21,16.478,16.923,16.401,16.697,38782,0
2013-08-22,16.688,17.081,16.641,16.761,440875,0
2013-08-23,16.931,17.01,16.77,16.996,21422,0
2013-08-26,17.155,17.284,17.068,17.068,19252,0
2013-08-27,17.081,17.178,17.034,17.089,46117,0
2013-08-28,17.178,17.178,16.777,16.977,14475,0
2013-08-29,16.881,17.081,16.881,16.923,12459,0
2013-08-30,16.931,16.977,16.721,16.729,23831,0
2013-09-03,16.961,16.961,16.439,16.624,17280,0
2013-09-04,16.544,16.77,16.544,16.585,8899,0
2013-09-05,16.713,16.874,16.414,16.537,117841,0
2013-09-06,16.529,16.559,16.351,16.504,37001,0
2013-09-09,16.585,16.665,16.365,16.512,39396,0
2013-09-10,16.512,16.559,16.384,16.456,13127,0
2013-09-11,16.422,16.512,16.351,16.448,11667,0
2013-09-12,16.456,16.495,16.27,16.279,14699,0
2013-09-13,16.343,16.343,16.118,16.141,14024,0
2013-09-16,16.279,16.401,16.183,16.303,30593,0
2013-09-17,16.214,16.293,16.148,16.229,75106,0
2013-09-18,16.229,16.401,16.076,16.401,56774,0
2013-09-19,16.52,16.52,16.293,16.384,19715,0
2013-09-20,16.439,16.439,16.206,16.262,15317,0
2013-09-23,16.279,16.431,16.279,16.327,29165,0
2013-09-24,16.287,16.641,16.279,16.439,64620,0
2013-09-25,16.401,16.464,16.365,16.464,11535,0
2013-09-26,16.495,16.495,16.343,16.365,43000,0
2013-09-27,16.414,16.414,16.229,16.249,32437,0
2013-09-30,16.214,16.279,16.063,16.133,27710,0
2013-10-01,16.11,16.118,15.989,16.004,47933,0
2013-10-02,16.013,16.11,16.013,16.094,48216,0
2013-10-03,16.085,16.127,16.013,16.013,19667,0
2013-10-04,16.013,16.183,16.013,16.127,20208,0
2013-10-07,16.102,16.175,16.102,16.127,71764,0
2013-10-08,16.148,16.279,16.148,16.279,38960,0
2013-10-09,16.293,16.293,16.157,16.198,19419,0
2013-10-10,16.198,16.229,16.133,16.157,16562,0
2013-10-11,16.133,16.191,16.102,16.102,13835,0
2013-10-14,16.148,16.148,16.102,16.102,9106,0
2013-10-15,16.148,16.148,16.038,16.038,24185,0
2013-10-16,16.038,16.068,15.924,16.046,15626,0
2013-10-17,16.054,16.141,16.029,16.127,32343,0
2013-10-18,16.141,16.249,16.094,16.094,212071,0
2013-10-21,16.118,16.206,16.118,16.191,25187,0
2013-10-22,16.262,16.6,16.262,16.537,65490,0
2013-10-23,16.585,16.842,16.568,16.729,50428,0
2013-10-24,16.809,16.832,16.529,16.632,42172,0
2013-10-25,16.705,16.809,16.439,16.688,30309,0
2013-10-28,16.608,16.832,16.608,16.777,23478,0
2013-10-29,16.809,16.842,16.68,16.729,30643,0
2013-10-30,16.721,16.867,16.68,16.809,24637,0
2013-10-31,16.817,16.881,16.721,16.761,19530,0
2013-11-01,16.842,16.881,16.743,16.801,9114,0
2013-11-04,16.761,16.881,16.705,16.743,19088,0
2013-11-05,16.721,16.721,16.478,16.672,8661,0
2013-11-06,16.801,16.801,16.616,16.672,7112,0
2013-11-07,16.6,16.743,16.6,16.649,14164,0
2013-11-08,16.478,16.743,16.448,16.585,9517,0
2013-11-11,16.665,16.743,16.504,16.641,37384,0
2013-11-12,16.713,16.738,16.585,16.649,20211,0
2013-11-13,16.672,16.672,16.387,16.565,17128,0
2013-11-14,16.786,16.786,16.469,16.469,9587,0
2013-11-15,16.648,16.648,16.469,16.469,15704,0
2013-11-18,16.132,16.622,16.132,16.5,23632,0
2013-11-19,16.469,16.548,16.442,16.5,15764,0
2013-11-20,16.433,16.5,16.279,16.288,14884,0
2013-11-21,16.294,16.433,16.221,16.344,17368,0
2013-11-22,16.344,16.639,16.344,16.402,27547,0
2013-11-25,16.402,16.54,16.368,16.368,30755,0
2013-11-26,16.394,16.442,16.279,16.344,26902,0
2013-11-27,16.27,16.402,16.255,16.328,19333,0
2013-11-29,16.328,16.387,16.294,16.387,8739,0
2013-12-02,16.394,16.394,16.214,16.229,12933,0
2013-12-03,16.19,16.294,16.109,16.166,28521,0
2013-12-04,16.009,16.1,15.945,16.082,34829,0
2013-12-05,16.051,16.092,15.927,16.051,251843,0
2013-12-06,15.993,16.214,15.935,16.14,22151,0
2013-12-09,16.239,16.239,15.927,16.009,36889,0
2013-12-10,16,16.082,16,16.082,16176,0
2013-12-11,16.082,16.1,15.977,16,92547,0
2013-12-12,15.927,15.961,15.626,15.822,28610,0
2013-12-13,15.789,16.017,15.789,16,20996,0
2013-12-16,16.132,16.174,15.888,15.935,20376,0
2013-12-17,15.935,16.147,15.871,16.14,53598,0
2013-12-18,16.06,16.508,15.977,16.214,30864,0
2013-12-19,16.239,16.288,16.06,16.125,27468,0
2013-12-20,16.166,16.166,15.969,15.969,21790,0
2013-12-23,15.945,16.017,15.912,15.912,22233,0
2013-12-24,15.896,15.953,15.831,15.927,29403,0
2013-12-26,15.888,15.993,15.888,15.927,4725,0
2013-12-27,15.961,16.009,15.831,15.831,30684,0
2013-12-30,15.853,15.977,15.773,15.789,56061,0
2013-12-31,15.7,16.026,15.667,15.741,54054,0
2014-01-02,15.765,16.125,15.765,16.109,7151,0
2014-01-03,16.115,16.255,15.839,16.249,24520,0
2014-01-06,16.279,16.517,16.279,16.442,17065,0
2014-01-07,16.533,16.721,16.5,16.639,49267,0
2014-01-08,16.583,16.721,16.54,16.655,33443,0
2014-01-09,16.679,16.955,16.679,16.883,30662,0
2014-01-10,16.948,17.349,16.917,17.03,24376,0
2014-01-13,16.972,17.121,16.875,16.875,21927,0
2014-01-14,16.851,16.948,16.81,16.868,59269,0
2014-01-15,16.875,17.154,16.875,17.038,39513,0
2014-01-16,17.03,17.154,17.03,17.121,22055,0
2014-01-17,17.154,17.211,17.095,17.095,32606,0
2014-01-21,17.112,17.284,17.103,17.154,28980,0
2014-01-22,17.268,17.513,17.234,17.399,26207,0
2014-01-23,17.399,17.422,17.168,17.195,33145,0
2014-01-24,17.218,17.284,17.195,17.242,19959,0
2014-01-27,17.204,17.228,16.964,17.001,47069,0
2014-01-28,16.992,17.103,16.992,17.03,18743,0
2014-01-29,17.121,17.121,16.868,16.992,11471,0
2014-01-30,16.898,17.121,16.898,17.095,5036,0
2014-01-31,17.079,17.154,17.021,17.112,8254,0
2014-02-03,17.103,17.112,16.964,17.065,9109,0
2014-02-04,16.982,17.112,16.955,17.021,36170,0
2014-02-05,17.007,17.087,17.001,17.057,6676,0
2014-02-06,17.073,17.103,17.065,17.095,3824,0
2014-02-07,17.103,17.251,17.087,17.218,329431,0
2014-02-10,17.234,17.276,17.204,17.234,13962,0
2014-02-11,17.228,17.251,17.168,17.195,16842,0
2014-02-12,17.241,17.284,17.241,17.284,10651,0
2014-02-13,17.209,17.325,17.209,17.284,21645,0
2014-02-14,17.359,17.359,17.25,17.284,10835,0
2014-02-18,17.301,17.376,17.276,17.307,33549,0
2014-02-19,17.325,17.509,17.325,17.434,62537,0
2014-02-20,17.434,17.434,17.315,17.401,16240,0
2014-02-21,17.457,17.54,17.376,17.509,10960,0
2014-02-24,17.434,17.607,17.434,17.509,17829,0
2014-02-25,17.55,17.575,17.509,17.55,73361,0
2014-02-26,17.525,17.717,17.525,17.566,18151,0
2014-02-27,17.599,17.673,17.592,17.632,12813,0
2014-02-28,17.666,17.755,17.642,17.642,13268,0
2014-03-03,17.642,17.658,17.55,17.599,17051,0
2014-03-04,17.698,17.698,17.599,17.599,16208,0
2014-03-05,17.642,17.642,17.575,17.632,11690,0
2014-03-06,17.592,17.632,17.499,17.632,18742,0
2014-03-07,17.616,17.717,17.525,17.525,10662,0
2014-03-10,17.532,17.575,17.442,17.474,8495,0
2014-03-11,17.499,17.622,17.442,17.622,8015,0
2014-03-12,17.592,17.642,17.592,17.592,15535,0
2014-03-13,17.592,17.607,17.54,17.607,32607,0
2014-03-14,17.607,17.607,17.457,17.532,16481,0
2014-03-17,17.557,17.698,17.54,17.681,35448,0
2014-03-18,17.717,18.09,17.717,18.005,58048,0
2014-03-19,18.005,18.064,17.915,17.915,92218,0
2014-03-20,17.932,18.122,17.932,17.981,13852,0
2014-03-21,18.238,18.238,18.047,18.047,17317,0
2014-03-24,18.08,18.205,18.064,18.09,109070,0
2014-03-25,18.122,18.213,18.071,18.09,76002,0
2014-03-26,18.122,18.197,18.112,18.131,12654,0
2014-03-27,18.164,18.254,18.164,18.171,16369,0
2014-03-28,18.254,18.254,18.112,18.138,17015,0
2014-03-31,18.229,18.238,18.164,18.188,9865,0
2014-04-01,18.247,18.354,18.229,18.281,40955,0
2014-04-02,18.254,18.328,18.238,18.247,28323,0
2014-04-03,18.281,18.296,18.213,18.271,9664,0
2014-04-04,18.281,18.287,18.229,18.281,14038,0
2014-04-07,18.271,18.314,18.263,18.263,4943,0
2014-04-08,18.296,18.296,18.254,18.263,4969,0
2014-04-09,18.281,18.562,18.271,18.455,7608,0
2014-04-10,18.446,18.504,18.437,18.477,8938,0
2014-04-11,18.429,18.528,18.429,18.487,6025,0
2014-04-14,18.528,18.669,18.528,18.553,4268,0
2014-04-15,18.651,18.837,18.57,18.661,23645,0
2014-04-16,18.811,18.811,18.669,18.669,3692,0
2014-04-17,18.603,18.924,18.562,18.924,22695,0
2014-04-21,18.837,18.933,18.837,18.877,14622,0
2014-04-22,18.924,19.15,18.887,18.999,14392,0
2014-04-23,19.057,19.292,18.943,19.084,14397,0
2014-04-24,19.043,19.15,19.043,19.119,8148,0
2014-04-25,19.186,19.358,19.126,19.317,13700,0
2014-04-28,19.317,19.623,19.26,19.327,19536,0
2014-04-29,19.375,19.541,19.3,19.408,43646,0
2014-04-30,19.417,19.441,19.292,19.333,35891,0
2014-05-01,19.309,19.333,19.292,19.317,16095,0
2014-05-02,19.333,19.333,19.186,19.225,10054,0
2014-05-05,19.057,19.176,19.057,19.103,32523,0
2014-05-06,19.084,19.15,19.074,19.15,17944,0
2014-05-07,19.169,19.169,19.11,19.119,38994,0
2014-05-08,19.15,19.207,19.094,19.119,17195,0
2014-05-09,19.103,19.126,19.008,19.084,13453,0
2014-05-12,19.074,19.141,19.066,19.094,9634,0
2014-05-13,19.119,19.119,19.057,19.074,115023,0
2014-05-14,19.109,19.131,19.102,19.118,18314,0
2014-05-15,19.149,19.159,19.042,19.109,28652,0
2014-05-16,19.082,19.125,19.082,19.118,12262,0
2014-05-19,19.109,19.159,19.109,19.109,53776,0
2014-05-20,19.109,19.149,19.092,19.092,20299,0
2014-05-21,19.102,19.109,19.064,19.064,17633,0
2014-05-22,19.131,19.131,19.006,19.042,29323,0
2014-05-23,18.988,18.997,18.833,18.976,14036,0
2014-05-27,19.073,19.149,19.006,19.064,76611,0
2014-05-28,19.064,19.14,19.064,19.14,5509,0
2014-05-29,19.149,19.319,19.149,19.31,18134,0
2014-05-30,19.319,19.319,19.176,19.217,12789,0
2014-06-02,19.267,19.275,19.226,19.235,6661,0
2014-06-03,19.267,19.319,19.073,19.073,14618,0
2014-06-04,19.131,19.131,18.697,18.765,25433,0
2014-06-05,18.765,18.882,18.603,18.747,45119,0
2014-06-06,18.796,18.9,18.786,18.786,22937,0
2014-06-09,18.814,18.939,18.814,18.833,12964,0
2014-06-10,18.89,18.913,18.738,18.747,26137,0
2014-06-11,18.738,18.786,18.68,18.689,14050,0
2014-06-12,18.747,18.845,18.747,18.845,9468,0
2014-06-13,18.796,18.845,18.778,18.839,6889,0
2014-06-16,18.845,19.05,18.845,19.05,31699,0
2014-06-17,18.908,19.176,18.908,19.14,17379,0
2014-06-18,19.082,19.186,19.082,19.186,14155,0
2014-06-19,19.125,19.319,19.125,19.294,20996,0
2014-06-20,19.109,19.435,19.109,19.435,12208,0
2014-06-23,19.412,19.612,19.412,19.57,28103,0
2014-06-24,19.57,19.631,19.521,19.605,20127,0
2014-06-25,19.631,19.664,19.631,19.664,1169,0
2014-06-26,19.68,19.697,19.639,19.697,9712,0
2014-06-27,19.697,19.958,19.697,19.943,13837,0
2014-06-30,19.783,20.227,19.783,20.145,14683,0
2014-07-01,20.119,20.145,19.984,20.136,9638,0
2014-07-02,20.396,20.396,20.001,20.093,29580,0
2014-07-03,20.194,20.194,19.722,19.831,18753,0
2014-07-07,19.899,19.899,19.563,19.815,7084,0
2014-07-08,19.908,20.371,19.874,20.017,23638,0
2014-07-09,20.152,20.288,20.042,20.194,38319,0
2014-07-10,20.145,20.354,20.025,20.069,73037,0
2014-07-11,20.109,20.489,20.109,20.288,72370,0
2014-07-14,20.22,20.371,20.212,20.22,13121,0
2014-07-15,20.237,20.278,20.052,20.069,21104,0
2014-07-16,20.025,20.025,19.815,19.899,15487,0
2014-07-17,19.899,20.017,19.783,19.783,6582,0
2014-07-18,19.815,20.168,19.783,20.168,18113,0
2014-07-21,20.033,20.227,20.033,20.203,4230,0
2014-07-22,20.136,20.227,19.992,20.059,7501,0
2014-07-23,20.033,20.212,20.033,20.176,6901,0
2014-07-24,20.203,20.203,20.025,20.176,4688,0
2014-07-25,20.194,20.203,20.085,20.203,3218,0
2014-07-28,20.186,20.203,20.16,20.186,2166,0
2014-07-29,20.203,20.203,20.176,20.203,9906,0
2014-07-30,20.311,20.48,20.203,20.22,11060,0
2014-07-31,20.109,20.109,19.605,19.605,7120,0
2014-08-01,19.807,20.025,19.673,19.755,14135,0
2014-08-04,19.866,19.899,19.631,19.697,8006,0
2014-08-05,19.755,19.874,19.755,19.823,12798,0
2014-08-06,19.823,20.16,19.823,20.16,13225,0
2014-08-07,25.801,32.247,20.017,20.244,39984,0
2014-08-08,20.099,20.244,20.077,20.093,6726,0
2014-08-11,20.093,20.127,19.976,19.976,21484,0
2014-08-12,19.949,19.958,19.823,19.831,60279,0
2014-08-13,19.949,19.976,19.865,19.976,9003,0
2014-08-14,19.966,20.002,19.89,19.933,60743,0
2014-08-15,19.949,19.949,19.643,19.873,21738,0
2014-08-18,19.873,19.933,19.737,19.762,49174,0
2014-08-19,19.839,20.087,19.839,20.071,29757,0
2014-08-20,20.044,20.102,20.026,20.102,6827,0
2014-08-21,20.139,20.164,20.061,20.164,8922,0
2014-08-22,20.18,20.275,20.087,20.275,10056,0
2014-08-25,20.275,20.437,20.275,20.437,6482,0
2014-08-26,20.36,20.521,20.333,20.488,16343,0
2014-08-27,20.497,20.733,20.497,20.693,12258,0
2014-08-28,20.752,20.779,20.728,20.77,9041,0
2014-08-29,20.615,20.711,20.589,20.711,3603,0
2014-09-02,20.888,20.906,20.624,20.701,14230,0
2014-09-03,20.675,20.683,20.446,20.497,14105,0
2014-09-04,20.47,20.47,20.122,20.147,20262,0
2014-09-05,20.256,20.377,20.171,20.377,12541,0
2014-09-08,20.428,20.428,20.18,20.189,8703,0
2014-09-09,20.095,20.333,20.087,20.223,11867,0
2014-09-10,20.129,20.308,20.129,20.275,11838,0
2014-09-11,20.266,20.454,20.266,20.317,5352,0
2014-09-12,20.317,20.317,20.102,20.216,10913,0
2014-09-15,20.164,20.3,20.155,20.3,5361,0
2014-09-16,20.3,20.538,20.223,20.284,9086,0
2014-09-17,20.401,20.411,20.275,20.353,6247,0
2014-09-18,20.446,20.446,20.275,20.36,51905,0
2014-09-19,20.353,20.46,20.333,20.333,26589,0
2014-09-22,20.232,20.47,20.139,20.147,10719,0
2014-09-23,20.071,20.284,19.985,20.061,34023,0
2014-09-24,20.002,20.071,19.985,19.985,10076,0
2014-09-25,19.985,19.993,19.505,19.608,61019,0
2014-09-26,19.421,19.712,19.421,19.549,18770,0
2014-09-29,19.524,19.582,19.428,19.54,26117,0
2014-09-30,19.558,19.849,19.549,19.781,23278,0
2014-10-01,19.65,20.002,19.65,19.752,484692,0
2014-10-02,19.795,19.795,19.659,19.737,244368,0
2014-10-03,19.737,19.805,19.677,19.677,4664,0
2014-10-06,19.805,19.829,19.752,19.829,8747,0
2014-10-07,19.829,19.849,19.601,19.635,34763,0
2014-10-08,19.582,19.771,19.497,19.727,20493,0
2014-10-09,19.727,19.727,19.54,19.54,10800,0
2014-10-10,19.497,19.54,19.046,19.403,5529,0
2014-10-13,19.205,19.428,19.205,19.361,14135,0
2014-10-14,19.446,19.574,19.293,19.428,16822,0
2014-10-15,19.472,19.635,19.437,19.601,17087,0
2014-10-16,19.601,19.993,19.592,19.949,21351,0
2014-10-17,19.976,20.061,19.917,20.061,17525,0
2014-10-20,20.164,20.275,20.053,20.216,16571,0
2014-10-21,20.266,20.385,20.198,20.377,15725,0
2014-10-22,20.401,20.521,20.377,20.506,23013,0
2014-10-23,20.488,20.529,20.454,20.514,10190,0
2014-10-24,20.497,20.606,20.497,20.606,7244,0
2014-10-27,20.675,20.683,20.565,20.675,12502,0
2014-10-28,20.643,20.643,20.437,20.479,17911,0
2014-10-29,20.497,20.643,20.479,20.624,17290,0
2014-10-30,20.633,20.693,20.606,20.665,7567,0
2014-10-31,20.788,20.872,20.761,20.865,6555,0
2014-11-03,20.838,20.838,20.711,20.728,18130,0
2014-11-04,20.779,20.966,20.761,20.898,30522,0
2014-11-05,20.983,21.008,20.888,20.898,18042,0
2014-11-06,20.898,20.975,20.797,20.933,12418,0
2014-11-07,20.94,21.07,20.838,21.008,12343,0
2014-11-10,21.137,21.179,20.888,21.137,22747,0
2014-11-11,21.146,21.272,21.06,21.214,14335,0
2014-11-12,21.333,21.358,20.909,21.066,31666,0
2014-11-13,21.056,21.125,20.936,21.066,9975,0
2014-11-14,21.081,21.229,21.081,21.229,977,0
2014-11-17,21.246,21.358,21.229,21.333,9744,0
2014-11-18,21.368,21.368,21.308,21.358,7623,0
2014-11-19,21.281,21.358,21.125,21.212,16559,0
2014-11-20,21.143,21.289,21.143,21.289,14151,0
2014-11-21,21.333,21.333,21.299,21.299,7388,0
2014-11-24,21.341,21.35,21.289,21.35,6968,0
2014-11-25,21.368,21.368,21.264,21.324,10201,0
2014-11-26,21.324,21.393,21.289,21.341,17046,0
2014-11-28,21.333,21.384,21.289,21.333,9604,0
2014-12-01,21.35,21.378,21.255,21.324,8116,0
2014-12-02,21.324,21.324,21.151,21.289,9632,0
2014-12-03,21.289,21.308,21.195,21.22,11213,0
2014-12-04,21.151,21.239,20.822,21.012,22398,0
2014-12-05,20.987,21.143,20.85,20.858,10802,0
2014-12-08,20.858,21.108,20.858,20.97,8807,0
2014-12-09,20.771,21.099,20.762,21.099,15431,0
2014-12-10,20.919,20.997,20.919,20.952,4043,0
2014-12-11,21.056,21.056,20.891,20.936,7097,0
2014-12-12,20.96,20.96,20.762,20.822,3052,0
2014-12-15,20.927,21.039,20.85,20.987,8068,0
2014-12-16,20.943,21.048,20.927,20.927,12379,0
2014-12-17,20.881,21.039,20.822,20.891,24466,0
2014-12-18,21.081,21.091,20.762,20.96,6312,0
2014-12-19,21.075,21.177,20.96,21.177,9672,0
2014-12-22,20.909,21.135,20.909,21.056,8641,0
2014-12-23,21.066,21.099,20.936,20.952,11236,0
2014-12-24,21.039,21.039,20.919,20.943,10769,0
2014-12-26,20.943,21.108,20.943,21.108,8667,0
2014-12-29,21.056,21.308,21.056,21.066,11260,0
2014-12-30,20.909,21.271,20.909,21.075,9305,0
2014-12-31,21.099,21.289,20.952,21.281,4021,0
2015-01-02,21.35,21.454,21.324,21.447,6614,0
2015-01-05,21.437,21.447,21.35,21.447,6312,0
2015-01-06,21.378,21.496,21.378,21.496,12852,0
2015-01-07,21.462,21.496,21.462,21.462,3974,0
2015-01-08,21.462,21.471,21.341,21.447,8283,0
2015-01-09,21.454,21.454,21.308,21.41,15316,0
2015-01-12,21.41,21.462,21.35,21.447,10137,0
2015-01-13,21.447,21.471,21.447,21.471,13270,0
2015-01-14,21.447,21.454,21.281,21.324,15411,0
2015-01-15,21.333,21.333,21.204,21.299,9199,0
2015-01-16,21.308,21.48,21.22,21.48,26393,0
2015-01-20,21.532,21.593,21.471,21.575,21361,0
2015-01-21,21.549,21.609,21.454,21.575,20005,0
2015-01-22,21.54,21.628,21.54,21.628,18381,0
2015-01-23,21.609,21.628,21.584,21.618,13112,0
2015-01-26,21.609,21.921,21.584,21.887,35938,0
2015-01-27,21.827,22.058,21.756,21.974,34215,0
2015-01-28,21.921,22.008,21.887,21.913,15435,0
2015-01-29,21.905,21.974,21.799,21.809,37378,0
2015-01-30,21.878,21.887,21.818,21.844,9292,0
2015-02-02,21.844,21.913,21.844,21.887,9448,0
2015-02-03,21.905,21.93,21.878,21.896,9310,0
2015-02-04,21.896,21.981,21.887,21.947,10841,0
2015-02-05,21.887,22.058,21.887,22.058,24846,0
2015-02-06,22.058,22.058,21.809,21.844,22145,0
2015-02-09,21.722,21.783,21.628,21.644,40657,0
2015-02-10,21.618,21.775,21.602,21.756,20584,0
2015-02-11,21.834,21.905,21.764,21.905,8720,0
2015-02-12,21.896,21.905,21.782,21.905,4743,0
2015-02-13,21.887,21.905,21.817,21.878,11343,0
2015-02-17,21.887,21.905,21.72,21.72,10277,0
2015-02-18,21.729,21.852,21.457,21.703,16194,0
2015-02-19,21.492,21.64,21.492,21.563,13962,0
2015-02-20,21.529,21.852,21.529,21.798,26228,0
2015-02-23,21.798,21.843,21.798,21.834,20247,0
2015-02-24,21.817,21.913,21.817,21.913,20536,0
2015-02-25,21.905,22.177,21.905,22.14,19112,0
2015-02-26,22.167,22.167,21.878,22.017,10537,0
2015-02-27,22.107,22.14,21.922,21.922,21162,0
2015-03-02,22.107,22.107,21.896,21.896,11065,0
2015-03-03,21.938,22.008,21.868,21.967,199540,0
2015-03-04,21.957,22,21.798,21.991,18140,0
2015-03-05,21.991,22.061,21.967,22.008,10608,0
2015-03-06,21.983,21.983,21.614,21.798,11182,0
2015-03-09,21.72,21.887,21.57,21.57,5705,0
2015-03-10,21.58,21.711,21.57,21.668,6960,0
2015-03-11,21.896,21.957,21.659,21.938,18140,0
2015-03-12,21.938,21.975,21.913,21.922,7302,0
2015-03-13,21.922,22.341,21.79,21.975,10040,0
2015-03-16,21.93,21.975,21.755,21.975,10154,0
2015-03-17,21.896,21.913,21.843,21.905,23844,0
2015-03-18,21.913,22.219,21.868,22.219,20878,0
2015-03-19,22.256,22.256,22.186,22.21,10954,0
2015-03-20,22.177,22.466,22.177,22.378,14147,0
2015-03-23,22.369,22.439,22.341,22.421,7302,0
2015-03-24,22.411,22.411,22.158,22.317,15516,0
2015-03-25,22.378,22.396,22.271,22.308,9469,0
2015-03-26,22.21,22.271,22.14,22.219,19510,0
2015-03-27,22.247,22.264,22.087,22.14,13464,0
2015-03-30,22.158,22.158,22.132,22.15,3652,0
2015-03-31,22.15,22.158,21.983,22.061,15631,0
2015-04-01,22.132,22.132,22.07,22.08,4335,0
2015-04-02,22.07,22.08,22.07,22.08,2054,0
2015-04-06,22.087,22.116,22.061,22.087,2623,0
2015-04-07,22.116,22.132,22.116,22.123,2908,0
2015-04-08,22.097,22.132,22.08,22.087,14489,0
2015-04-09,22.097,22.186,22.097,22.186,14620,0
2015-04-10,22.247,22.264,22.186,22.202,7415,0
2015-04-13,22.15,22.247,22.14,22.177,5589,0
2015-04-14,22.177,22.247,22.123,22.237,4678,0
2015-04-15,22.202,22.308,22.202,22.264,6874,0
2015-04-16,22.21,22.256,22.177,22.177,7841,0
2015-04-17,22.177,22.177,21.938,21.938,34455,0
2015-04-20,22.045,22.107,22.045,22.045,5976,0
2015-04-21,22.045,22.08,21.991,22.027,8680,0
2015-04-22,22.045,22.07,21.938,21.975,13417,0
2015-04-23,21.975,22.087,21.975,22.027,146944,0
2015-04-24,22.037,22.07,22,22.037,4792,0
2015-04-27,22.07,22.097,22.017,22.027,11065,0
2015-04-28,22.045,22.087,22.008,22.037,12093,0
2015-04-29,21.983,22.054,21.913,22.037,10268,0
2015-04-30,22.008,22.008,21.93,21.975,16657,0
2015-05-01,21.967,21.983,21.938,21.957,5362,0
2015-05-04,21.983,22.017,21.967,21.991,9126,0
2015-05-05,22.027,22.116,21.957,21.983,20420,0
2015-05-06,21.975,22.017,21.483,21.614,18284,0
2015-05-07,21.852,21.852,21.64,21.684,17007,0
2015-05-08,21.729,21.991,21.729,21.852,7530,0
2015-05-11,21.755,21.896,21.606,21.896,10268,0
2015-05-12,22,22.421,21.843,22.193,18281,0
2015-05-13,22.397,22.554,22.2,22.521,12950,0
2015-05-14,22.404,22.635,22.397,22.583,7208,0
2015-05-15,22.645,22.918,22.422,22.777,13170,0
2015-05-18,22.334,22.76,22.334,22.735,8285,0
2015-05-19,22.61,22.654,22.387,22.574,8896,0
2015-05-20,22.459,22.459,22.246,22.422,10135,0
2015-05-21,22.554,22.697,22.387,22.45,9008,0
2015-05-22,22.441,22.441,22.441,22.441,787,0
2015-05-26,22.387,22.468,22.341,22.387,6243,0
2015-05-27,22.341,22.441,22.326,22.341,6644,0
2015-05-28,22.246,22.334,22.104,22.255,6536,0
2015-05-29,22.236,22.255,22.2,22.255,4955,0
2015-06-01,22.2,22.255,22.121,22.121,6678,0
2015-06-02,22.104,22.121,22.033,22.113,4246,0
2015-06-03,22.057,22.299,22.057,22.185,3603,0
2015-06-04,22.255,22.263,22.013,22.208,8671,0
2015-06-05,22.165,22.246,22.033,22.033,9798,0
2015-06-08,22.042,22.057,22.033,22.042,903,0
2015-06-09,22.033,22.057,21.98,22.023,3748,0
2015-06-10,21.962,22.057,21.942,22.005,3124,0
2015-06-11,22.033,22.236,22.023,22.084,5993,0
2015-06-12,22.165,22.165,22.042,22.042,3941,0
2015-06-15,22.066,22.175,21.942,21.942,7432,0
2015-06-16,22.084,22.084,21.65,21.82,6756,0
2015-06-17,21.81,21.81,21.579,21.659,6756,0
2015-06-18,21.534,21.721,21.491,21.518,13175,0
2015-06-19,21.553,21.553,21.427,21.427,3378,0
2015-06-22,21.472,21.534,21.463,21.498,9573,0
2015-06-23,21.614,21.837,21.527,21.729,8313,0
2015-06-24,21.908,21.908,21.668,21.685,2140,0
2015-06-25,21.65,21.881,21.624,21.881,6306,0
2015-06-26,21.543,21.881,21.491,21.881,11713,0
2015-06-29,21.881,22.013,21.846,21.926,7094,0
2015-06-30,21.971,22.013,21.899,21.98,6618,0
2015-07-01,21.952,22.084,21.952,22.033,9459,0
2015-07-02,22.033,22.033,21.98,21.987,4730,0
2015-07-06,21.891,21.952,21.783,21.908,5517,0
2015-07-07,21.899,21.933,21.828,21.926,7996,0
2015-07-08,22.057,22.057,21.81,21.81,6532,0
2015-07-09,21.891,21.891,21.8,21.828,6081,0
2015-07-10,21.846,21.881,21.491,21.534,14752,0
2015-07-13,21.614,21.855,21.527,21.677,21959,0
2015-07-14,21.739,21.739,21.498,21.543,19498,0
2015-07-15,21.579,21.659,21.491,21.605,15967,0
2015-07-16,21.588,22.013,21.534,21.916,31306,0
2015-07-17,21.871,21.871,21.447,21.455,736463,0
2015-07-20,21.569,21.598,21.402,21.447,76348,0
2015-07-21,21.482,21.498,21.402,21.427,54165,0
2015-07-22,21.437,21.447,21.331,21.366,53265,0
2015-07-23,21.366,21.366,21.206,21.277,45832,0
2015-07-24,21.269,21.366,21.233,21.321,25901,0
2015-07-27,21.348,21.376,21.313,21.331,20383,0
2015-07-28,21.339,21.402,21.339,21.357,19144,0
2015-07-29,21.376,21.376,21.313,21.331,8221,0
2015-07-30,21.348,21.463,21.348,21.455,50562,0
2015-07-31,21.491,21.527,21.419,21.447,51800,0
2015-08-03,21.482,21.482,21.419,21.455,16751,0
2015-08-04,21.419,21.472,21.376,21.427,28940,0
2015-08-05,21.447,21.447,21.41,21.437,6870,0
2015-08-06,21.41,21.447,21.376,21.402,20275,0
2015-08-07,21.427,21.437,21.366,21.419,25448,0
2015-08-10,21.419,21.498,21.419,21.498,52024,0
2015-08-11,21.482,21.491,21.455,21.472,8926,0
2015-08-12,21.482,21.508,21.437,21.508,32882,0
2015-08-13,21.516,21.525,21.461,21.489,18885,0
2015-08-14,21.506,21.561,21.47,21.47,116638,0
2015-08-17,21.525,21.578,21.506,21.525,46432,0
2015-08-18,21.542,21.659,21.542,21.659,20218,0
2015-08-19,21.659,21.659,21.568,21.568,36880,0
2015-08-20,21.568,21.678,21.561,21.64,25882,0
2015-08-21,21.605,21.605,21.506,21.506,35103,0
2015-08-24,21.434,21.434,20.777,20.939,43251,0
2015-08-25,21.29,21.29,20.731,20.876,31548,0
2015-08-26,21.02,21.056,20.884,21.029,17996,0
2015-08-27,21.147,21.155,20.984,20.984,33547,0
2015-08-28,21.047,21.076,20.931,20.994,117861,0
2015-08-31,21.02,21.109,20.939,21.056,86534,0
2015-09-01,20.931,21.076,20.931,21.076,30659,0
2015-09-02,21.101,21.155,21.066,21.119,13885,0
2015-09-03,21.101,21.3,21.101,21.245,12886,0
2015-09-04,21.245,21.29,21.181,21.237,13441,0
2015-09-08,21.254,21.282,21.21,21.237,8331,0
2015-09-09,21.254,21.254,21.165,21.165,16330,0
2015-09-10,21.155,21.29,21.147,21.254,20071,0
2015-09-11,21.29,21.326,21.155,21.237,47765,0
2015-09-14,21.316,21.316,21.218,21.218,10887,0
2015-09-15,21.245,21.344,21.093,21.147,62875,0
2015-09-16,21.155,21.29,21.128,21.282,14218,0
2015-09-17,21.272,21.309,21.218,21.309,3067,0
2015-09-18,21.326,21.372,21.263,21.372,9664,0
2015-09-21,21.335,21.632,21.335,21.417,38212,0
2015-09-22,21.381,21.47,21.372,21.461,60209,0
2015-09-23,21.461,21.47,21.398,21.461,15998,0
2015-09-24,21.372,21.588,21.372,21.588,29123,0
2015-09-25,21.552,21.588,21.47,21.533,16106,0
2015-09-28,21.506,21.506,21.381,21.434,13374,0
2015-09-29,21.496,21.525,21.434,21.48,14553,0
2015-09-30,21.48,21.489,21.417,21.425,11109,0
2015-10-01,21.425,21.506,21.354,21.354,12219,0
2015-10-02,21.381,21.389,21.309,21.389,11663,0
2015-10-05,21.425,21.516,21.354,21.516,18830,0
2015-10-06,21.489,21.578,21.489,21.542,30215,0
2015-10-07,21.578,21.624,21.552,21.624,11553,0
2015-10-08,21.605,21.65,21.2,21.65,594852,0
2015-10-09,21.65,21.831,21.624,21.822,23218,0
2015-10-12,21.785,21.813,21.588,21.588,29403,0
2015-10-13,21.542,21.92,21.489,21.793,50431,0
2015-10-14,21.831,21.947,21.722,21.741,50098,0
2015-10-15,21.741,21.875,21.741,21.803,39324,0
2015-10-16,21.848,21.865,21.803,21.84,23218,0
2015-10-19,21.84,21.858,21.758,21.822,24327,0
2015-10-20,21.858,21.858,21.772,21.793,45033,0
2015-10-21,21.822,21.858,21.785,21.858,42324,0
2015-10-22,21.903,21.957,21.84,21.903,69983,0
2015-10-23,21.92,21.983,21.875,21.92,75426,0
2015-10-26,21.93,21.967,21.875,21.885,79757,0
2015-10-27,21.983,22.056,21.93,21.967,56764,0
2015-10-28,21.865,22.082,21.865,21.983,33658,0
2015-10-29,22.047,22.111,21.967,21.992,65540,0
2015-10-30,22.039,22.111,22.019,22.111,67871,0
2015-11-02,22.111,22.327,22.039,22.173,87020,0
2015-11-03,22.208,22.352,21.93,21.967,82646,0
2015-11-04,22.001,22.235,21.937,22.183,281616,0
2015-11-05,22.227,22.317,22.191,22.317,31769,0
2015-11-06,22.235,22.352,22.073,22.317,77315,0
2015-11-09,22.317,22.317,22.073,22.245,26433,0
2015-11-10,22.227,22.406,22.227,22.342,27438,0
2015-11-11,22.406,22.47,22.342,22.452,30215,0
2015-11-12,22.495,22.568,22.349,22.358,52070,0
2015-11-13,22.495,22.495,22.331,22.368,21266,0
2015-11-16,22.377,22.422,22.149,22.222,38367,0
2015-11-17,22.259,22.323,22.139,22.194,31024,0
2015-11-18,22.113,22.266,22.113,22.186,23568,0
2015-11-19,22.24,22.412,22.121,22.368,26637,0
2015-11-20,22.422,22.432,22.339,22.377,36614,0
2015-11-23,22.432,22.432,22.358,22.422,21266,0
2015-11-24,22.422,22.432,22.377,22.396,23425,0
2015-11-25,22.432,22.432,22.422,22.422,12279,0
2015-11-27,22.432,22.432,22.349,22.368,6687,0
2015-11-30,22.432,22.477,22.404,22.469,21377,0
2015-12-01,22.477,22.704,22.477,22.587,56626,0
2015-12-02,22.66,22.67,22.339,22.404,47960,0
2015-12-03,22.432,22.432,22.304,22.358,13946,0
2015-12-04,22.266,22.377,22.266,22.349,20280,0
2015-12-07,22.266,22.412,22.259,22.349,21486,0
2015-12-08,22.404,22.514,22.368,22.505,13400,0
2015-12-09,22.505,22.55,22.45,22.514,21925,0
2015-12-10,22.514,22.514,22.377,22.396,24008,0
2015-12-11,22.396,22.396,22.231,22.231,17101,0
2015-12-14,22.285,22.304,21.766,21.967,41159,0
2015-12-15,22.139,22.386,22.13,22.331,32338,0
2015-12-16,22.339,22.606,22.266,22.432,51084,0
2015-12-17,22.533,22.541,22.358,22.45,25542,0
2015-12-18,22.578,22.695,22.46,22.505,24336,0
2015-12-21,22.606,22.651,22.524,22.641,24227,0
2015-12-22,22.606,22.606,22.505,22.55,47819,0
2015-12-23,22.558,22.614,22.495,22.55,22474,0
2015-12-24,22.558,22.597,22.485,22.485,22872,0
2015-12-28,22.45,22.533,22.45,22.533,15396,0
2015-12-29,22.55,22.597,22.477,22.533,28603,0
2015-12-30,22.541,22.751,22.485,22.623,52662,0
2015-12-31,22.623,22.678,22.469,22.631,21736,0
2016-01-04,22.597,22.724,22.46,22.686,25506,0
2016-01-05,22.724,22.841,22.723,22.807,38601,0
2016-01-06,22.67,22.76,22.587,22.686,37416,0
2016-01-07,22.587,22.751,22.56,22.695,26144,0
2016-01-08,22.76,22.76,22.686,22.704,22731,0
2016-01-11,22.768,22.777,22.631,22.641,32186,0
2016-01-12,22.724,22.734,22.641,22.651,25319,0
2016-01-13,22.695,22.695,22.606,22.67,34209,0
2016-01-14,22.651,22.807,22.623,22.734,23983,0
2016-01-15,22.678,22.87,22.67,22.841,37132,0
2016-01-19,22.85,23.235,22.841,22.888,130669,0
2016-01-20,22.797,22.888,22.743,22.807,31005,0
2016-01-21,22.906,23.052,22.797,22.816,27719,0
2016-01-22,22.896,22.896,22.787,22.824,10192,0
2016-01-25,22.888,22.888,22.578,22.768,23198,0
2016-01-26,22.797,22.841,22.76,22.824,284573,0
2016-01-27,22.841,22.962,22.686,22.953,16822,0
2016-01-28,22.953,22.953,22.807,22.841,27627,0
2016-01-29,22.888,23.006,22.888,22.896,10600,0
2016-02-01,22.933,23.026,22.896,22.943,21942,0
2016-02-02,22.914,23.052,22.914,22.987,33929,0
2016-02-03,23.042,23.271,22.943,23.152,16962,0
2016-02-04,23.215,23.344,22.88,23.089,19298,0
2016-02-05,23.225,23.262,23.052,23.107,12031,0
2016-02-08,23.142,23.142,22.66,22.797,26668,0
2016-02-09,22.807,22.923,22.807,22.86,12812,0
2016-02-10,23.1,23.1,22.84,22.942,11653,0
2016-02-11,22.878,23.138,22.651,22.739,20842,0
2016-02-12,22.922,22.922,22.757,22.858,14531,0
2016-02-16,22.878,22.878,22.656,22.784,24872,0
2016-02-17,22.878,22.996,22.804,22.987,24348,0
2016-02-18,22.996,23.109,22.849,23.109,36073,0
2016-02-19,22.804,23.265,22.804,23.136,29914,0
2016-02-22,23.405,23.405,23.026,23.164,27889,0
2016-02-23,23.154,23.191,23.045,23.109,11979,0
2016-02-24,23.109,23.35,23.109,23.228,20688,0
2016-02-25,23.21,23.405,23.127,23.302,23687,0
2016-02-26,23.247,23.302,23.127,23.257,18362,0
2016-02-29,23.257,23.302,23.136,23.21,15960,0
2016-03-01,23.265,23.385,23.217,23.385,19198,0
2016-03-02,23.405,23.607,23.292,23.431,32525,0
2016-03-03,23.505,23.623,23.405,23.431,8685,0
2016-03-04,23.523,23.523,23.283,23.321,19309,0
2016-03-07,23.431,23.479,23.321,23.44,18767,0
2016-03-08,23.459,23.561,23.321,23.497,13352,0
2016-03-09,23.653,23.784,23.589,23.671,10138,0
2016-03-10,23.755,23.755,23.431,23.44,8606,0
2016-03-11,23.663,23.71,23.423,23.663,19790,0
2016-03-14,23.627,23.636,23.523,23.579,5636,0
2016-03-15,23.579,23.579,23.433,23.469,4401,0
2016-03-16,23.533,23.698,23.479,23.589,13490,0
2016-03-17,23.636,23.663,23.543,23.553,16641,0
2016-03-18,23.597,23.607,23.44,23.57,17752,0
2016-03-21,23.523,23.617,23.521,23.533,5505,0
2016-03-22,23.488,23.691,23.479,23.681,20743,0
2016-03-23,23.681,23.727,23.57,23.636,4783,0
2016-03-24,23.636,23.775,23.627,23.775,10836,0
2016-03-28,23.755,23.775,23.663,23.663,14287,0
2016-03-29,23.671,23.775,23.597,23.765,29749,0
2016-03-30,23.81,24.125,23.671,23.775,16434,0
2016-03-31,23.913,24.022,23.636,23.784,17057,0
2016-04-01,23.884,23.987,23.836,23.893,16129,0
2016-04-04,23.893,23.977,23.636,23.884,16217,0
2016-04-05,23.701,23.858,23.597,23.849,5507,0
2016-04-06,23.849,23.948,23.755,23.755,8049,0
2016-04-07,23.849,23.884,23.718,23.755,13558,0
2016-04-08,23.903,23.903,23.776,23.849,3936,0
2016-04-11,23.849,23.884,23.792,23.839,16634,0
2016-04-12,23.903,23.903,23.801,23.874,7369,0
2016-04-13,23.874,23.987,23.801,23.958,15161,0
2016-04-14,24.013,24.013,23.884,23.884,9212,0
2016-04-15,23.884,23.977,23.784,23.839,16080,0
2016-04-18,23.775,23.923,23.695,23.727,9755,0
2016-04-19,23.765,23.923,23.765,23.781,3856,0
2016-04-20,23.893,23.893,23.755,23.765,11441,0
2016-04-21,23.819,23.943,23.765,23.775,12508,0
2016-04-22,23.784,23.874,23.784,23.792,6146,0
2016-04-25,23.849,23.849,23.727,23.727,6273,0
2016-04-26,23.819,23.839,23.793,23.834,6256,0
2016-04-27,23.839,23.923,23.775,23.874,4597,0
2016-04-28,23.886,23.923,23.82,23.903,4598,0
2016-04-29,23.94,23.985,23.81,23.958,10431,0
2016-05-02,23.997,23.997,23.893,23.923,11389,0
2016-05-03,23.94,23.942,23.893,23.916,4328,0
2016-05-04,23.94,23.977,23.893,23.903,6405,0
2016-05-05,23.977,23.977,23.891,23.913,6635,0
2016-05-06,23.977,23.977,23.909,23.923,4442,0
2016-05-09,23.893,23.951,23.893,23.903,5789,0
2016-05-10,23.967,23.987,23.903,23.903,7767,0
2016-05-11,23.903,23.977,23.903,23.913,8965,0
2016-05-12,23.94,23.958,23.913,23.913,58931,0
2016-05-13,24.005,24.005,23.921,23.921,18687,0
2016-05-16,23.957,23.957,23.911,23.921,6078,0
2016-05-17,23.921,23.961,23.911,23.939,7563,0
2016-05-18,23.966,23.97,23.761,23.855,11174,0
2016-05-19,23.723,23.798,23.648,23.676,38211,0
2016-05-20,23.696,23.789,23.648,23.686,12446,0
2016-05-23,23.723,23.741,23.556,23.601,15302,0
2016-05-24,23.64,23.921,23.64,23.911,12858,0
2016-05-25,23.911,23.921,23.828,23.921,13529,0
2016-05-26,23.921,23.921,23.836,23.921,10879,0
2016-05-27,23.911,23.939,23.873,23.939,7604,0
2016-05-31,23.939,23.939,23.826,23.836,10767,0
2016-06-01,23.855,23.911,23.816,23.816,15978,0
2016-06-02,23.816,23.836,23.666,23.666,16958,0
2016-06-03,23.807,23.807,23.658,23.807,35243,0
2016-06-06,23.835,23.836,23.771,23.798,8344,0
2016-06-07,23.816,23.864,23.526,23.556,64469,0
2016-06-08,23.583,23.648,23.508,23.556,25471,0
2016-06-09,23.64,23.64,23.517,23.517,12885,0
2016-06-10,23.517,23.556,23.466,23.517,23890,0
2016-06-13,23.452,23.517,23.452,23.508,20204,0
2016-06-14,23.517,23.517,23.406,23.452,27191,0
2016-06-15,23.498,23.536,23.406,23.49,406878,0
2016-06-16,23.442,23.536,23.433,23.49,25619,0
2016-06-17,23.498,23.592,23.498,23.573,12401,0
2016-06-20,23.63,23.658,23.611,23.621,15243,0
2016-06-21,23.648,23.78,23.611,23.741,22254,0
2016-06-22,23.725,23.751,23.691,23.741,12861,0
2016-06-23,23.751,23.836,23.727,23.816,16751,0
2016-06-24,23.471,23.816,23.471,23.751,13806,0
2016-06-27,23.676,23.807,23.583,23.771,21320,0
2016-06-28,23.789,23.873,23.771,23.873,14529,0
2016-06-29,23.901,23.921,23.851,23.921,9095,0
2016-06-30,23.824,24.172,23.824,24.172,20412,0
2016-07-01,24.022,24.191,24.022,24.051,8977,0
2016-07-05,24.079,24.122,24.022,24.032,16750,0
2016-07-06,24.013,24.032,23.957,24.022,10136,0
2016-07-07,24.022,24.032,23.966,24.032,8396,0
2016-07-08,23.986,24.061,23.93,24.061,29434,0
2016-07-11,24.08,24.088,23.966,24.088,5905,0
2016-07-12,24.022,24.051,24.022,24.044,6706,0
2016-07-13,23.966,24.032,23.966,23.99,1180,0
2016-07-14,24.005,24.032,24.005,24.022,7097,0
2016-07-15,23.93,24.107,23.93,24.107,12166,0
2016-07-18,24.107,24.201,24.092,24.163,13234,0
2016-07-19,24.097,24.191,24.088,24.153,17410,0
2016-07-20,24.153,24.153,24.061,24.094,12930,0
2016-07-21,24.088,24.088,24.033,24.041,9661,0
2016-07-22,24.041,24.201,24.013,24.201,9135,0
2016-07-25,24.201,24.201,24.135,24.191,4727,0
2016-07-26,24.158,24.294,24.136,24.172,9555,0
2016-07-27,24.228,24.286,24.176,24.257,10053,0
2016-07-28,24.211,24.266,24.051,24.116,12455,0
2016-07-29,24.136,24.192,24.126,24.168,6573,0
2016-08-01,24.107,24.182,24.107,24.126,6558,0
2016-08-02,24.136,24.243,24.103,24.238,9984,0
2016-08-03,24.238,24.276,24.201,24.275,2401,0
2016-08-04,24.241,24.266,24.146,24.22,6969,0
2016-08-05,24.172,24.266,24.172,24.238,7759,0
2016-08-08,24.286,24.322,24.201,24.322,6977,0
2016-08-09,24.322,24.383,24.248,24.366,7397,0
2016-08-10,24.369,24.369,24.08,24.191,14746,0
2016-08-11,24.246,24.294,24.132,24.209,12711,0
2016-08-12,24.332,24.484,24.307,24.455,11270,0
2016-08-15,24.313,24.541,24.313,24.512,9182,0
2016-08-16,24.569,24.569,24.237,24.434,21363,0
2016-08-17,24.493,24.521,24.275,24.37,21870,0
2016-08-18,24.37,24.417,24.294,24.351,20053,0
2016-08-19,24.445,24.521,24.37,24.521,19291,0
2016-08-22,24.562,24.588,24.474,24.56,4285,0
2016-08-23,24.578,24.673,24.493,24.644,5165,0
2016-08-24,24.72,24.72,24.626,24.644,3835,0
2016-08-25,24.607,24.607,24.578,24.597,5932,0
2016-08-26,24.607,24.607,24.565,24.588,4506,0
2016-08-29,24.531,24.626,24.531,24.626,2997,0
2016-08-30,24.56,24.702,24.56,24.652,4499,0
2016-08-31,24.578,24.661,24.569,24.615,3973,0
2016-09-01,24.683,24.683,24.578,24.654,6094,0
2016-09-02,24.588,24.683,24.588,24.621,11034,0
2016-09-06,24.607,24.636,24.56,24.636,5237,0
2016-09-07,24.636,24.644,24.636,24.636,5134,0
2016-09-08,24.644,24.683,24.644,24.683,7686,0
2016-09-09,24.644,24.644,24.445,24.607,11149,0
2016-09-12,24.531,24.578,24.417,24.427,10047,0
2016-09-13,24.469,24.507,24.332,24.389,10128,0
2016-09-14,24.389,24.673,24.389,24.484,23071,0
2016-09-15,24.597,24.69,24.502,24.569,12064,0
2016-09-16,24.568,24.712,24.512,24.673,8133,0
2016-09-19,24.597,24.635,24.521,24.59,5962,0
2016-09-20,24.588,24.632,24.455,24.455,6985,0
2016-09-21,24.512,24.541,24.484,24.54,3825,0
2016-09-22,24.617,24.654,24.582,24.642,7006,0
2016-09-23,24.72,24.72,24.59,24.636,13908,0
2016-09-26,24.56,24.601,24.56,24.569,768,0
2016-09-27,24.56,24.644,24.56,24.578,3681,0
2016-09-28,24.569,24.644,24.485,24.55,3302,0
2016-09-29,24.484,24.569,24.398,24.432,6429,0
2016-09-30,24.531,24.531,24.436,24.493,3299,0
2016-10-03,24.537,24.537,24.537,24.537,621,0
2016-10-04,24.512,24.52,24.465,24.465,7464,0
2016-10-05,24.398,24.465,24.332,24.361,4235,0
2016-10-06,24.472,24.472,24.379,24.379,1734,0
2016-10-07,24.448,24.474,24.406,24.416,3965,0
2016-10-10,24.361,24.453,24.332,24.332,7922,0
2016-10-11,24.408,24.465,24.303,24.398,24879,0
2016-10-12,24.37,24.389,24.322,24.389,4177,0
2016-10-13,24.334,24.465,24.27,24.465,3964,0
2016-10-14,24.455,24.465,24.371,24.465,9056,0
2016-10-17,24.408,24.498,24.408,24.498,4420,0
2016-10-18,24.569,24.654,24.526,24.654,3849,0
2016-10-19,24.611,24.611,24.37,24.398,9739,0
2016-10-20,24.379,24.457,24.379,24.446,1472,0
2016-10-21,24.502,24.597,24.436,24.55,8675,0
2016-10-24,24.481,24.52,24.445,24.482,3210,0
2016-10-25,24.53,24.626,24.504,24.588,13279,0
2016-10-26,24.484,24.528,24.351,24.377,8979,0
2016-10-27,24.351,24.391,24.322,24.322,2215,0
2016-10-28,24.275,24.427,24.275,24.341,10563,0
2016-10-31,24.383,24.383,24.241,24.241,2708,0
2016-11-01,24.209,24.245,24.18,24.209,5973,0
2016-11-02,24.267,24.309,24.18,24.238,2788,0
2016-11-03,24.248,24.275,24.219,24.256,2081,0
2016-11-04,24.18,24.455,24.18,24.37,6606,0
2016-11-07,24.341,24.578,24.285,24.578,4615,0
2016-11-08,24.341,24.514,24.341,24.514,1113,0
2016-11-09,24.18,24.347,24.18,24.275,4281,0
2016-11-10,24.18,24.268,23.611,23.611,19807,0
2016-11-11,23.525,23.565,22.806,22.938,19808,0
2016-11-14,23.263,23.638,22.782,23.263,30618,0
2016-11-15,23.868,23.897,23.34,23.801,5356,0
2016-11-16,23.629,24.974,23.01,23.84,11192,0
2016-11-17,23.426,24.696,23.261,24.513,15371,0
2016-11-18,24.897,24.897,23.023,23.344,6944,0
2016-11-21,23.552,23.753,23.311,23.311,10335,0
2016-11-22,23.57,23.57,23.1,23.147,11127,0
2016-11-23,23.1,23.321,22.619,22.849,17774,0
2016-11-25,22.849,23.363,22.841,22.898,5187,0
2016-11-28,22.93,23.037,22.643,22.658,20940,0
2016-11-29,22.738,22.911,22.648,22.846,5791,0
2016-11-30,22.638,22.782,22.254,22.494,18185,0
2016-12-01,22.61,22.623,21.949,22.167,16544,0
2016-12-02,22.023,22.658,22.023,22.135,10367,0
2016-12-05,22.177,22.608,21.946,22.484,14204,0
2016-12-06,22.45,23.254,22.3,22.735,13267,0
2016-12-07,22.61,23.455,22.61,23.34,17359,0
2016-12-08,23.24,23.532,23.07,23.197,7287,0
2016-12-09,23.233,23.301,23.07,23.167,9348,0
2016-12-12,23.129,23.291,23.033,23.042,11653,0
2016-12-13,23.023,23.214,22.557,23.042,24910,0
2016-12-14,22.859,23.254,22.206,22.225,31657,0
2016-12-15,22.138,22.138,21.465,21.638,115533,0
2016-12-16,21.648,22.61,21.601,22.34,23881,0
2016-12-19,22.11,22.965,22.023,22.273,9910,0
2016-12-20,22.273,22.844,22.061,22.071,17539,0
2016-12-21,22.11,22.471,21.84,22.171,11676,0
2016-12-22,22.293,22.542,22.071,22.071,9228,0
2016-12-23,22.119,22.436,21.968,22.14,15276,0
2016-12-27,22.11,22.54,22.11,22.321,24063,0
2016-12-28,22.35,22.831,22.119,22.638,23211,0
2016-12-29,22.52,23.023,22.513,22.831,25660,0
2016-12-30,23.11,23.11,22.753,23.013,14203,0
2017-01-03,22.821,23.243,22.35,22.908,19185,0
2017-01-04,22.908,23.532,22.908,23.485,16228,0
2017-01-05,22.941,23.436,22.941,23.216,3465,0
2017-01-06,23.398,23.465,23.177,23.359,6119,0
2017-01-09,23.724,23.724,23.243,23.475,10557,0
2017-01-10,23.343,23.791,23.187,23.331,13939,0
2017-01-11,23.206,23.689,22.985,23.187,17455,0
2017-01-12,23.225,23.494,23.224,23.273,6535,0
2017-01-13,23.187,23.763,23.119,23.522,11784,0
2017-01-17,23.522,23.599,23.31,23.417,10480,0
2017-01-18,23.417,23.743,23.261,23.716,7210,0
2017-01-19,23.503,23.639,23.214,23.629,6579,0
2017-01-20,23.426,23.791,23.234,23.417,15310,0
2017-01-23,23.445,23.927,23.417,23.724,13069,0
2017-01-24,23.291,23.907,23.291,23.86,5053,0
2017-01-25,23.791,23.973,23.734,23.82,6255,0
2017-01-26,23.706,23.888,23.706,23.868,4398,0
2017-01-27,23.734,23.927,23.734,23.927,6530,0
2017-01-30,23.916,24.032,23.916,23.984,6515,0
2017-01-31,23.984,24.004,23.734,23.763,9141,0
2017-02-01,23.791,23.791,23.599,23.657,28929,0
2017-02-02,23.743,23.743,23.619,23.74,10345,0
2017-02-03,23.743,23.974,23.743,23.974,3692,0
2017-02-06,23.955,23.984,23.783,23.801,9977,0
2017-02-07,23.936,23.936,23.811,23.888,11827,0
2017-02-08,23.897,23.955,23.842,23.927,6744,0
2017-02-09,23.927,23.967,23.86,23.907,4130,0
2017-02-10,24.013,24.091,23.769,24.091,26470,0
2017-02-13,23.993,24.159,23.876,23.895,9302,0
2017-02-14,23.954,24.081,23.915,24.022,7828,0
2017-02-15,24.051,24.051,23.876,23.886,11116,0
2017-02-16,23.876,24.013,23.876,23.909,7503,0
2017-02-17,23.973,24.003,23.867,23.916,6361,0
2017-02-21,23.915,23.987,23.915,23.964,12859,0
2017-02-22,23.973,23.983,23.876,23.876,10056,0
2017-02-23,23.993,23.993,23.886,23.973,11777,0
2017-02-24,23.973,24.013,23.887,24.013,5821,0
2017-02-27,23.925,24.136,23.915,23.987,9947,0
2017-02-28,24.149,24.149,24.02,24.061,6757,0
2017-03-01,24.003,24.003,23.753,23.876,13902,0
2017-03-02,23.837,23.925,23.827,23.915,8137,0
2017-03-03,23.954,23.954,23.817,23.954,9671,0
2017-03-06,23.846,23.931,23.249,23.789,9923,0
2017-03-07,23.711,23.925,23.711,23.789,130989,0
2017-03-08,23.477,23.837,23.467,23.808,11250,0
2017-03-09,23.428,23.779,23.331,23.701,13214,0
2017-03-10,23.447,23.789,23.379,23.457,4325,0
2017-03-13,23.772,23.964,23.647,23.739,26548,0
2017-03-14,23.808,23.915,23.749,23.886,11527,0
2017-03-15,23.857,24.254,23.857,24.159,10083,0
2017-03-16,24.034,24.199,24.022,24.061,4685,0
2017-03-17,24.041,24.266,24.041,24.1,3834,0
2017-03-20,24.089,24.275,24.032,24.065,2159,0
2017-03-21,24.041,24.1,23.935,24.085,9427,0
2017-03-22,23.973,24.124,23.973,24.022,2394,0
2017-03-23,24.032,24.246,24.023,24.032,8915,0
2017-03-24,24.061,24.071,24.042,24.042,2055,0
2017-03-27,24.111,24.197,24.081,24.1,3858,0
2017-03-28,24.13,24.159,23.759,24.042,13463,0
2017-03-29,24.061,24.11,23.895,23.993,7628,0
2017-03-30,24.091,24.091,23.935,24.013,2227,0
2017-03-31,24.129,24.139,24.063,24.129,9218,0
2017-04-03,24.051,24.254,24.051,24.227,6890,0
2017-04-04,24.207,24.256,24.207,24.256,7939,0
2017-04-05,24.237,24.256,24.168,24.246,23692,0
2017-04-06,24.256,24.256,24.113,24.227,11647,0
2017-04-07,24.227,24.246,24.16,24.227,6402,0
2017-04-10,24.194,24.207,24.168,24.197,9199,0
2017-04-11,24.081,24.237,24.081,24.237,5706,0
2017-04-12,24.237,24.305,24.11,24.266,4747,0
2017-04-13,24.305,24.305,24.168,24.235,87700,0
2017-04-17,24.217,24.461,24.205,24.431,14469,0
2017-04-18,24.305,24.305,24.188,24.217,8041,0
2017-04-19,24.383,24.383,24.285,24.373,3402,0
2017-04-20,24.285,24.373,24.217,24.353,12090,0
2017-04-21,24.353,24.353,24.217,24.217,10031,0
2017-04-24,24.353,24.353,24.237,24.343,9164,0
2017-04-25,24.275,24.426,24.275,24.367,8643,0
2017-04-26,24.324,24.391,24.285,24.295,12897,0
2017-04-27,24.342,24.441,24.342,24.441,7620,0
2017-04-28,24.363,24.519,24.363,24.519,3695,0
2017-05-01,24.539,24.539,24.418,24.457,9973,0
2017-05-02,24.422,24.499,24.422,24.499,169472,0
2017-05-03,24.443,24.763,24.443,24.723,6721,0
2017-05-04,24.53,24.548,24.523,24.548,5600,0
2017-05-05,24.597,24.755,24.568,24.568,8140,0
2017-05-08,24.53,24.743,24.53,24.578,2538,0
2017-05-09,24.567,24.743,24.536,24.587,7191,0
2017-05-10,24.607,24.733,24.597,24.733,5398,0
2017-05-11,24.597,24.611,24.597,24.597,2891,0
2017-05-12,24.597,24.768,24.597,24.743,6070,0
2017-05-15,24.709,24.791,24.693,24.781,5915,0
2017-05-16,24.713,24.771,24.69,24.771,3914,0
2017-05-17,24.94,24.94,24.818,24.851,2286,0
2017-05-18,24.781,24.828,24.781,24.786,2375,0
2017-05-19,24.791,24.927,24.791,24.83,8906,0
2017-05-22,24.83,24.919,24.791,24.8,4881,0
2017-05-23,24.939,24.939,24.82,24.919,1877,0
2017-05-24,24.84,24.869,24.81,24.82,3870,0
2017-05-25,24.872,24.899,24.81,24.81,6914,0
2017-05-26,24.8,24.86,24.791,24.791,8977,0
2017-05-30,24.791,24.869,24.791,24.81,6040,0
2017-05-31,24.81,24.82,24.791,24.791,10815,0
2017-06-01,24.998,24.998,24.82,24.84,4098,0
2017-06-02,24.8,24.948,24.8,24.82,8326,0
2017-06-05,24.889,24.889,24.702,24.702,8632,0
2017-06-06,24.692,24.692,24.573,24.573,5212,0
2017-06-07,24.682,24.682,24.386,24.642,16463,0
2017-06-08,24.632,24.741,24.554,24.682,14987,0
2017-06-09,24.564,24.751,24.515,24.562,3860,0
2017-06-12,24.69,24.721,24.633,24.633,2189,0
2017-06-13,24.751,24.835,24.741,24.83,6663,0
2017-06-14,24.692,24.879,24.692,24.879,3226,0
2017-06-15,24.791,24.909,24.791,24.909,4780,0
2017-06-16,24.791,24.888,24.791,24.823,6087,0
2017-06-19,24.771,24.9,24.731,24.761,4388,0
2017-06-20,24.761,24.909,24.721,24.79,7680,0
2017-06-21,24.721,24.889,24.721,24.796,6723,0
2017-06-22,24.85,24.85,24.771,24.771,1077,0
2017-06-23,24.721,24.889,24.712,24.841,8051,0
2017-06-26,24.869,24.909,24.781,24.909,5295,0
2017-06-27,24.83,25.096,24.83,25.096,4057,0
2017-06-28,25.077,25.077,24.929,25.027,3941,0
2017-06-29,25.026,25.026,24.869,24.879,2604,0
2017-06-30,24.948,24.948,24.869,24.909,2737,0
2017-07-03,24.978,24.978,24.978,24.978,1180,0
2017-07-05,24.879,25.018,24.879,24.951,1951,0
2017-07-06,25.018,25.047,24.889,24.969,5011,0
2017-07-07,24.978,25.087,24.831,24.84,8923,0
2017-07-10,24.85,25.021,24.85,24.869,8364,0
2017-07-11,24.998,25.017,24.933,24.988,8382,0
2017-07-12,24.869,25.069,24.869,24.988,1238,0
2017-07-13,24.919,25.047,24.919,24.958,4740,0
2017-07-14,24.968,24.998,24.839,24.953,7858,0
2017-07-17,24.978,25.038,24.977,24.998,3165,0
2017-07-18,24.919,25.025,24.91,25.017,1746,0
2017-07-19,24.996,25.06,24.937,25.048,4741,0
2017-07-20,24.978,25.093,24.939,25.067,2626,0
2017-07-21,25.096,25.096,25.02,25.047,2096,0
2017-07-24,25.037,25.047,25.018,25.018,8662,0
2017-07-25,25.018,25.057,24.968,24.978,5962,0
2017-07-26,24.968,25.087,24.968,25.047,3716,0
2017-07-27,24.998,25.264,24.998,25.126,9235,0
2017-07-28,25.116,25.156,25.116,25.156,1177,0
2017-07-31,25.229,25.274,25.008,25.274,14167,0
2017-08-01,25.264,25.264,25.206,25.209,2517,0
2017-08-02,25.156,25.166,25.136,25.136,5702,0
2017-08-03,25.106,25.106,25.008,25.008,10440,0
2017-08-04,25.058,25.058,24.958,24.989,2139,0
2017-08-07,24.968,25.021,24.894,24.968,8381,0
2017-08-08,25.018,25.047,24.939,24.939,1533,0
2017-08-09,24.939,25.027,24.901,25.027,8278,0
2017-08-10,24.988,25.057,24.939,25.057,32952,0
2017-08-11,24.958,25.032,24.721,24.909,6506,0
2017-08-14,24.998,24.998,24.781,24.83,16619,0
2017-08-15,24.86,24.97,24.86,24.87,29363,0
2017-08-16,24.99,25.1,24.988,25.09,16776,0
2017-08-17,25.09,25.09,25.0001,25.02,4091,0
2017-08-18,25.0216,25.08,24.88,25.07,74200,0
2017-08-21,24.99,25.051,24.99,25.051,5680,0
2017-08-22,25.06,25.2,25.051,25.1121,10538,0
2017-08-23,25.03,25.14,25.03,25.14,3567,0
2017-08-24,25.1,25.1399,25.0701,25.1128,4700,0
2017-08-25,25.1299,25.14,25.1299,25.1399,4630,0
2017-08-28,25.15,25.15,25.07,25.07,306811,0
2017-08-29,25.16,25.17,25.09,25.15,15212,0
2017-08-30,25.05,25.14,25.05,25.14,17010,0
2017-08-31,25.15,25.15,25.1014,25.12,2223,0
2017-09-01,25.15,25.17,25.1072,25.17,16496,0
2017-09-05,25.15,25.15,25.1,25.14,13023,0
2017-09-06,25.14,25.15,25.1038,25.1122,14028,0
2017-09-07,25.25,25.25,25.11,25.19,14935,0
2017-09-08,25.12,25.22,25.12,25.156,5470,0
2017-09-11,25.18,25.23,25.14,25.14,33160,0
2017-09-12,25.16,25.23,25.14,25.18,20208,0
2017-09-13,25.14,25.24,25.14,25.22,1775,0
2017-09-14,25.14,25.2499,25.14,25.2499,1222,0
2017-09-15,25.14,25.2316,25.14,25.2149,7468,0
2017-09-18,25.1804,25.2499,25.15,25.16,7333,0
2017-09-19,25.1898,25.28,25.161,25.28,5500,0
2017-09-20,25.17,25.4599,25.17,25.2,10597,0
2017-09-21,25.18,25.2599,25.16,25.17,5543,0
2017-09-22,25.2599,25.2599,25.2,25.2,1397,0
2017-09-25,25.2286,25.35,25.2286,25.29,13642,0
2017-09-26,25.21,25.29,25.19,25.29,11382,0
2017-09-27,25.19,25.2699,25.071,25.17,10071,0
2017-09-28,25.11,25.28,25.11,25.28,13480,0
2017-09-29,25.21,25.28,25.21,25.2685,10382,0
2017-10-02,25.25,25.2541,25.1996,25.24,3745,0
2017-10-03,25.19,25.25,25.17,25.25,5279,0
2017-10-04,25.2,25.2499,25.15,25.2499,8717,0
2017-10-05,25.17,25.2445,25.13,25.14,11688,0
2017-10-06,25.15,25.15,25.0801,25.0801,5561,0
2017-10-09,25.08,25.1199,25.04,25.04,5508,0
2017-10-10,25.03,25.059,25.0066,25.055,7773,0
2017-10-11,25.05,25.08,25.011,25.07,5843,0
2017-10-12,25.06,25.069,25.036,25.05,3420,0
2017-10-13,25.06,25.13,25.06,25.11,9809,0
2017-10-16,25.08,25.1999,25.08,25.1999,2237,0
2017-10-17,25.11,25.1462,25.0482,25.09,9401,0
2017-10-18,25.09,25.22,25.022,25.21,8418,0
2017-10-19,25.13,25.27,25.13,25.27,9564,0
2017-10-20,25.26,25.2898,25.26,25.2701,2332,0
2017-10-23,25.13,25.31,25.13,25.25,7268,0
2017-10-24,25.21,25.3099,25.21,25.26,4933,0
2017-10-25,25.27,25.365,25.22,25.35,5635,0
2017-10-26,25.24,25.27,25.22,25.24,6168,0
2017-10-27,25.23,25.2621,25.22,25.23,3925,0
2017-10-30,25.3059,25.3059,25.22,25.22,4242,0
2017-10-31,25.22,25.2604,25.22,25.2574,3016,0
2017-11-01,25.25,25.2783,25.225,25.264,6227,0
2017-11-02,25.24,25.29,25.2,25.2,4233,0
2017-11-03,25.2,25.28,25.2,25.2101,3799,0
2017-11-06,25.2,25.2504,25.195,25.2,2538,0
2017-11-07,25.17,25.18,25.13,25.16,9733,0
2017-11-08,25.16,25.22,25.13,25.22,2975,0
2017-11-09,25.274,25.32,25.2114,25.2956,6469,0
2017-11-10,25.2228,25.2371,25.1301,25.21,3337,0
