Date,Open,High,Low,Close,Volume,OpenInt
2012-12-18,19.618,19.714,19.531,19.558,178872,0
2012-12-19,19.558,19.592,19.539,19.592,140064,0
2012-12-20,19.585,19.585,19.486,19.548,208117,0
2012-12-21,19.406,19.579,19.406,19.548,50741,0
2012-12-24,19.539,19.548,19.406,19.514,35087,0
2012-12-26,19.399,19.508,19.399,19.478,45018,0
2012-12-27,19.424,19.469,19.368,19.46,109666,0
2012-12-28,19.424,19.494,19.399,19.494,54884,0
2012-12-31,19.444,19.478,19.399,19.478,63813,0
2013-01-02,19.508,19.585,19.478,19.585,110908,0
2013-01-03,19.579,19.663,19.571,19.663,109157,0
2013-01-04,19.671,19.721,19.635,19.671,118999,0
2013-01-07,19.714,19.734,19.65,19.714,174249,0
2013-01-08,19.714,19.734,19.68,19.714,134041,0
2013-01-09,19.714,19.759,19.656,19.759,173009,0
2013-01-10,19.759,19.899,19.759,19.899,210829,0
2013-01-11,19.899,20.026,19.828,19.95,166964,0
2013-01-14,19.955,20.026,19.95,20.003,144175,0
2013-01-15,20.012,20.04,19.95,20.012,155613,0
2013-01-16,19.986,20.012,19.907,19.969,111583,0
2013-01-17,19.961,19.969,19.854,19.924,483485,0
2013-01-18,19.942,20.012,19.854,19.933,300304,0
2013-01-22,19.907,19.907,19.734,19.828,75879,0
2013-01-23,19.871,19.907,19.696,19.82,86502,0
2013-01-24,19.871,19.871,19.759,19.775,23448,0
2013-01-25,19.75,19.828,19.65,19.671,92994,0
2013-01-28,19.714,19.741,19.592,19.618,163664,0
2013-01-29,19.68,19.68,19.508,19.65,113675,0
2013-01-30,19.656,19.671,19.564,19.585,212629,0
2013-01-31,19.663,19.663,19.571,19.61,55873,0
2013-02-01,19.65,19.68,19.635,19.635,83876,0
2013-02-04,19.689,19.689,19.571,19.61,47952,0
2013-02-05,19.61,19.689,19.61,19.689,44287,0
2013-02-06,19.696,19.75,19.671,19.75,67170,0
2013-02-07,19.75,19.828,19.721,19.806,39898,0
2013-02-08,19.828,19.844,19.806,19.844,24533,0
2013-02-11,19.863,19.863,19.766,19.784,17238,0
2013-02-12,19.871,19.871,19.784,19.793,12475,0
2013-02-13,19.8,19.828,19.793,19.793,20521,0
2013-02-14,19.828,19.854,19.759,19.793,22205,0
2013-02-15,19.793,19.871,19.793,19.863,13092,0
2013-02-19,19.977,19.977,19.871,19.871,27244,0
2013-02-20,19.871,19.907,19.871,19.878,14285,0
2013-02-21,19.907,19.907,19.793,19.878,232743,0
2013-02-22,19.863,19.977,19.863,19.977,32077,0
2013-02-25,19.95,20.057,19.915,19.924,41379,0
2013-02-26,20.033,20.066,19.889,19.941,65029,0
2013-02-27,19.986,19.994,19.898,19.915,258312,0
2013-02-28,19.977,20.004,19.915,19.95,73153,0
2013-03-01,20.004,20.004,19.923,19.923,14831,0
2013-03-04,19.955,19.961,19.811,19.843,62562,0
2013-03-05,19.906,19.915,19.804,19.819,32418,0
2013-03-06,19.898,19.898,19.763,19.835,34290,0
2013-03-07,19.906,19.906,19.791,19.843,57904,0
2013-03-08,19.826,19.852,19.763,19.811,24152,0
2013-03-11,19.843,19.843,19.773,19.804,32364,0
2013-03-12,19.852,19.915,19.773,19.915,62102,0
2013-03-13,19.915,19.915,19.811,19.883,21839,0
2013-03-14,19.843,19.923,19.835,19.877,36356,0
2013-03-15,19.915,19.915,19.804,19.883,38990,0
2013-03-18,19.923,19.923,19.819,19.835,24575,0
2013-03-19,19.923,19.923,19.835,19.852,41316,0
2013-03-20,19.862,19.923,19.835,19.923,54917,0
2013-03-21,19.955,19.961,19.883,19.941,40692,0
2013-03-22,19.923,19.969,19.883,19.889,27872,0
2013-03-25,19.923,19.95,19.898,19.923,14361,0
2013-03-26,19.955,19.961,19.898,19.961,22063,0
2013-03-27,19.941,20.066,19.933,19.994,58751,0
2013-03-28,20.057,20.137,20.012,20.033,43965,0
2013-04-01,20.09,20.09,20.057,20.082,10044,0
2013-04-02,20.082,20.09,19.961,19.969,46113,0
2013-04-03,20.02,20.057,19.898,19.933,15237,0
2013-04-04,20.004,20.004,19.906,19.906,24661,0
2013-04-05,19.977,19.977,19.877,19.941,51265,0
2013-04-08,19.961,19.961,19.843,19.862,19518,0
2013-04-09,19.883,19.883,19.852,19.871,57093,0
2013-04-10,19.862,19.961,19.862,19.955,37006,0
2013-04-11,19.986,20.004,19.95,20.004,17515,0
2013-04-12,20.004,20.112,19.969,20.112,19056,0
2013-04-15,20.057,20.17,20.057,20.145,13590,0
2013-04-16,20.176,20.184,20.112,20.145,14213,0
2013-04-17,20.184,20.255,20.184,20.184,27372,0
2013-04-18,20.326,20.326,20.176,20.184,15627,0
2013-04-19,20.32,20.32,20.012,20.012,214847,0
2013-04-22,20.082,20.112,19.977,19.977,46252,0
2013-04-23,19.986,20.057,19.95,20.012,30445,0
2013-04-24,20.026,20.145,20.012,20.145,32692,0
2013-04-25,20.152,20.216,20.026,20.048,46172,0
2013-04-26,20.145,20.176,20.033,20.161,22215,0
2013-04-29,20.105,20.201,20.057,20.152,48487,0
2013-04-30,20.184,20.264,20.161,20.249,25307,0
2013-05-01,20.28,20.463,20.241,20.405,64621,0
2013-05-02,20.397,20.485,20.32,20.397,20358,0
2013-05-03,20.326,20.397,20.28,20.311,17525,0
2013-05-06,20.303,20.397,20.288,20.367,19414,0
2013-05-07,20.397,20.494,20.28,20.494,30167,0
2013-05-08,20.494,20.556,20.351,20.546,13579,0
2013-05-09,20.546,20.546,20.439,20.519,14465,0
2013-05-10,20.519,20.598,20.405,20.556,158756,0
2013-05-13,20.556,20.598,20.463,20.546,23144,0
2013-05-14,20.463,20.598,20.463,20.519,37751,0
2013-05-15,20.59,20.59,20.208,20.232,37685,0
2013-05-16,20.201,20.222,20.17,20.192,27423,0
2013-05-17,20.232,20.255,20.208,20.255,10150,0
2013-05-20,20.264,20.311,20.208,20.249,19359,0
2013-05-21,20.32,20.374,20.255,20.335,16264,0
2013-05-22,20.36,20.36,20.241,20.241,32991,0
2013-05-23,20.32,20.32,20.082,20.241,33024,0
2013-05-24,20.232,20.232,20.145,20.201,13889,0
2013-05-28,20.184,20.288,20.184,20.222,13438,0
2013-05-29,20.322,20.322,19.929,19.967,38937,0
2013-05-30,20.032,20.111,19.939,20.026,56451,0
2013-05-31,20.032,20.04,19.839,19.867,32420,0
2013-06-03,19.946,20.04,19.525,19.679,42803,0
2013-06-04,19.535,19.751,19.535,19.728,27044,0
2013-06-05,19.696,19.721,19.304,19.343,27486,0
2013-06-06,19.51,19.51,19.166,19.438,38127,0
2013-06-07,19.438,19.576,19.326,19.36,28765,0
2013-06-10,19.438,19.497,19.093,19.152,40308,0
2013-06-11,19.063,19.07,18.446,18.519,71061,0
2013-06-12,18.461,18.74,17.667,17.754,83148,0
2013-06-13,17.763,18.229,17.547,18.14,55786,0
2013-06-14,18.396,18.597,18.196,18.468,24086,0
2013-06-17,18.51,18.998,18.454,18.621,39755,0
2013-06-18,18.501,18.812,18.446,18.669,27885,0
2013-06-19,18.591,18.812,18.196,18.323,52824,0
2013-06-20,18.251,18.251,17.482,17.732,36456,0
2013-06-21,18.204,18.204,17.169,17.402,24068,0
2013-06-24,16.608,16.92,16.278,16.777,64135,0
2013-06-25,16.833,17.202,16.457,16.881,265199,0
2013-06-26,17.034,17.547,16.728,16.856,123204,0
2013-06-27,17.001,17.819,17.001,17.394,82642,0
2013-06-28,17.64,17.92,17.406,17.667,52174,0
2013-07-01,17.603,17.787,17.394,17.475,41507,0
2013-07-02,17.433,18.019,17.433,17.77,59299,0
2013-07-03,17.825,17.825,17.683,17.804,11753,0
2013-07-05,17.795,17.897,17.258,17.338,22589,0
2013-07-08,17.346,17.354,17.058,17.13,36906,0
2013-07-09,17.394,17.394,17.13,17.176,58449,0
2013-07-10,17.154,17.282,17.13,17.249,25006,0
2013-07-11,17.282,17.466,17.282,17.354,51597,0
2013-07-12,17.451,17.505,17.282,17.282,32256,0
2013-07-15,17.321,17.364,17.249,17.282,20392,0
2013-07-16,17.364,17.458,17.21,17.233,18722,0
2013-07-17,17.292,17.364,17.081,17.13,101727,0
2013-07-18,17.313,17.313,16.898,17.041,79988,0
2013-07-19,17.13,17.13,16.92,17.112,58362,0
2013-07-22,17.162,17.162,16.969,17.034,30551,0
2013-07-23,17.105,17.13,16.985,17.025,16710,0
2013-07-24,17.081,17.081,16.92,16.977,22330,0
2013-07-25,16.848,16.969,16.783,16.84,21568,0
2013-07-26,16.8,16.963,16.783,16.826,15411,0
2013-07-29,16.969,16.969,16.632,16.665,12243,0
2013-07-30,16.648,16.768,16.6,16.665,13970,0
2013-07-31,16.697,16.697,16.04,16.527,82809,0
2013-08-01,16.617,16.617,16.271,16.311,30771,0
2013-08-02,16.33,16.383,16.177,16.271,48639,0
2013-08-05,16.286,16.366,16.249,16.295,15199,0
2013-08-06,16.321,16.321,16.159,16.321,19084,0
2013-08-07,16.321,16.321,16.126,16.271,18131,0
2013-08-08,16.199,16.439,16.126,16.23,29939,0
2013-08-09,16.271,16.311,16.177,16.222,204897,0
2013-08-12,16.311,16.311,16.249,16.311,56941,0
2013-08-13,16.239,16.311,15.917,15.935,50083,0
2013-08-14,15.887,16.077,15.543,15.629,48175,0
2013-08-15,15.23,15.5,14.979,15.435,157853,0
2013-08-16,15.363,15.589,15.194,15.204,30109,0
2013-08-19,15.237,15.414,15.204,15.268,268345,0
2013-08-20,15.309,15.607,15.237,15.5,51414,0
2013-08-21,15.445,15.823,15.435,15.735,79919,0
2013-08-22,15.823,16.032,15.637,16.032,108784,0
2013-08-23,15.967,16.239,15.967,16.23,35875,0
2013-08-26,16.302,16.481,16.047,16.286,22756,0
2013-08-27,16.177,16.249,16.032,16.142,516268,0
2013-08-28,16.306,16.347,16.069,16.2,19706,0
2013-08-29,16.429,16.429,16.086,16.325,20715,0
2013-08-30,16.142,16.453,16.127,16.453,20322,0
2013-09-03,16.37,16.37,15.932,16.186,20433,0
2013-09-04,16.086,16.398,15.721,16.266,53216,0
2013-09-05,16.325,16.479,15.703,15.811,29916,0
2013-09-06,15.883,16.077,15.795,15.883,46480,0
2013-09-09,15.997,16.105,15.737,15.899,62903,0
2013-09-10,15.915,16.134,15.883,15.958,28564,0
2013-09-11,15.987,16.114,15.941,15.987,11628,0
2013-09-12,15.915,16.114,15.899,15.932,15119,0
2013-09-13,15.932,16.142,15.915,15.972,11134,0
2013-09-16,16.086,16.086,16.013,16.013,12180,0
2013-09-17,16.086,16.266,16.004,16.054,32681,0
2013-09-18,16.039,16.347,16.039,16.339,16024,0
2013-09-19,16.429,16.429,16.086,16.252,25355,0
2013-09-20,16.178,16.252,15.965,16.086,20466,0
2013-09-23,16.004,16.186,15.849,16.186,47187,0
2013-09-24,16.186,16.412,16.069,16.232,15978,0
2013-09-25,16.252,16.252,15.98,16.127,22431,0
2013-09-26,16.061,16.194,15.997,16.194,33607,0
2013-09-27,16.096,16.186,16.046,16.15,41102,0
2013-09-30,16.142,16.142,15.841,16.086,14592,0
2013-10-01,16.032,16.127,15.972,15.98,10198,0
2013-10-02,15.987,16.127,15.883,15.972,21464,0
2013-10-03,15.922,16.039,15.841,15.906,9618,0
2013-10-04,15.965,16.032,15.965,16.013,16470,0
2013-10-07,15.98,16.105,15.932,16.039,21769,0
2013-10-08,16.046,16.046,15.915,15.932,53170,0
2013-10-09,16.013,16.013,15.599,15.746,114073,0
2013-10-10,15.737,15.941,15.615,15.832,55757,0
2013-10-11,15.849,15.997,15.841,15.892,28725,0
2013-10-14,15.949,15.987,15.841,15.899,16004,0
2013-10-15,15.899,15.941,15.76,15.818,26310,0
2013-10-16,15.768,15.868,15.721,15.832,27546,0
2013-10-17,15.785,16.077,15.785,15.98,20622,0
2013-10-18,16.069,16.2,15.932,15.932,47534,0
2013-10-21,16.061,16.114,15.941,15.941,52822,0
2013-10-22,16.12,16.281,16.032,16.142,22974,0
2013-10-23,16.206,16.412,16.206,16.306,43892,0
2013-10-24,16.38,16.429,16.206,16.274,34143,0
2013-10-25,16.186,16.444,16.186,16.252,20179,0
2013-10-28,16.224,16.412,16.224,16.398,259823,0
2013-10-29,16.453,16.453,16.297,16.315,16624,0
2013-10-30,16.355,16.444,16.297,16.333,14604,0
2013-10-31,16.306,16.453,16.289,16.429,15715,0
2013-11-01,16.389,16.421,16.297,16.315,7707,0
2013-11-04,16.444,16.444,16.252,16.355,16062,0
2013-11-05,16.232,16.405,16.178,16.206,25225,0
2013-11-06,16.186,16.289,16.169,16.274,19874,0
2013-11-07,16.289,16.519,16.186,16.519,46712,0
2013-11-08,16.405,16.429,16.339,16.405,29994,0
2013-11-11,16.453,16.453,16.289,16.339,15077,0
2013-11-12,16.38,16.38,16.061,16.178,53191,0
2013-11-13,16.15,16.2,16.077,16.12,26658,0
2013-11-14,16.086,16.274,16.086,16.216,20398,0
2013-11-15,16.274,16.412,16.15,16.398,20212,0
2013-11-18,16.216,16.355,16.169,16.252,31511,0
2013-11-19,16.224,16.362,16.224,16.325,28405,0
2013-11-20,16.266,16.362,16.086,16.206,51002,0
2013-11-21,16.206,16.362,16.16,16.362,24698,0
2013-11-22,16.362,16.903,16.362,16.69,81556,0
2013-11-25,16.64,16.86,16.599,16.793,28927,0
2013-11-26,16.865,16.949,16.791,16.865,29479,0
2013-11-27,16.901,16.901,16.594,16.735,22104,0
2013-11-29,16.643,16.701,16.627,16.677,15143,0
2013-12-02,16.716,16.893,16.669,16.701,17552,0
2013-12-03,16.66,16.783,16.66,16.684,82213,0
2013-12-04,16.627,16.669,16.212,16.345,36829,0
2013-12-05,16.258,16.388,16.173,16.258,86130,0
2013-12-06,16.191,16.42,16.155,16.155,20252,0
2013-12-09,16.212,16.212,15.95,16.041,31049,0
2013-12-10,15.997,16.108,15.966,16.108,28037,0
2013-12-11,16.033,16.203,15.915,16.006,28814,0
2013-12-12,15.923,15.966,15.75,15.848,34201,0
2013-12-13,15.774,16.047,15.774,15.997,33016,0
2013-12-16,15.868,16.09,15.868,16.08,79972,0
2013-12-17,16.122,16.429,15.831,16.286,55884,0
2013-12-18,16.248,16.526,16.212,16.396,45259,0
2013-12-19,16.313,16.577,16.313,16.577,96048,0
2013-12-20,16.536,16.651,16.331,16.601,90887,0
2013-12-23,16.627,16.694,16.461,16.635,53437,0
2013-12-24,16.684,16.684,16.553,16.561,8285,0
2013-12-26,16.561,16.66,16.536,16.568,21925,0
2013-12-27,16.544,16.684,16.544,16.684,36968,0
2013-12-30,16.577,16.601,16.536,16.544,21832,0
2013-12-31,16.536,16.735,16.536,16.735,7864,0
2014-01-02,16.735,16.744,16.544,16.744,21676,0
2014-01-03,16.709,17.238,16.701,17.238,20963,0
2014-01-06,17.206,17.215,16.975,17.165,54716,0
2014-01-07,17.231,17.231,16.982,17.082,13840,0
2014-01-08,16.975,17.114,16.975,17.114,14970,0
2014-01-09,17.114,17.114,17.016,17.114,30143,0
2014-01-10,17.082,17.29,17.082,17.157,10585,0
2014-01-13,17.114,17.255,17.064,17.206,21816,0
2014-01-14,17.223,17.29,17.122,17.141,7582,0
2014-01-15,17.262,17.28,17.122,17.215,31961,0
2014-01-16,17.271,17.454,17.197,17.429,153069,0
2014-01-17,17.372,17.436,17.304,17.304,37401,0
2014-01-21,17.32,17.47,17.255,17.28,122714,0
2014-01-22,17.338,17.52,17.338,17.454,15555,0
2014-01-23,17.454,17.595,17.429,17.454,53859,0
2014-01-24,17.403,17.511,17.238,17.429,9919,0
2014-01-27,17.372,17.436,17.346,17.421,4572,0
2014-01-28,17.364,17.47,17.364,17.47,15012,0
2014-01-29,17.429,17.479,17.355,17.403,5955,0
2014-01-30,17.446,17.529,17.413,17.436,22009,0
2014-01-31,17.42,17.502,17.413,17.42,7256,0
2014-02-03,17.495,17.511,17.346,17.387,14882,0
2014-02-04,17.387,17.446,17.387,17.446,13339,0
2014-02-05,17.387,17.446,17.364,17.446,8660,0
2014-02-06,17.396,17.446,17.364,17.436,14445,0
2014-02-07,17.396,17.454,17.396,17.413,8254,0
2014-02-10,17.421,17.461,17.387,17.413,19540,0
2014-02-11,17.403,17.436,17.364,17.421,11756,0
2014-02-12,17.479,17.511,17.403,17.47,8058,0
2014-02-13,17.387,17.586,17.387,17.568,11699,0
2014-02-14,17.479,17.669,17.479,17.642,3208,0
2014-02-18,17.743,17.824,17.71,17.824,21058,0
2014-02-19,17.71,17.885,17.71,17.811,13303,0
2014-02-20,17.759,17.859,17.603,17.817,10870,0
2014-02-21,17.834,17.898,17.751,17.784,5719,0
2014-02-24,17.686,17.885,17.686,17.743,10027,0
2014-02-25,17.776,17.776,17.611,17.71,9384,0
2014-02-26,17.917,17.917,17.614,17.614,10193,0
2014-02-27,17.548,17.69,17.548,17.614,3799,0
2014-02-28,17.69,17.891,17.631,17.698,9769,0
2014-03-03,17.698,17.714,17.563,17.599,11931,0
2014-03-04,17.614,17.723,17.614,17.682,5131,0
2014-03-05,17.741,17.741,17.631,17.631,10985,0
2014-03-06,17.733,17.733,17.614,17.623,10278,0
2014-03-07,17.563,17.69,17.496,17.614,18855,0
2014-03-10,17.599,17.673,17.532,17.639,9822,0
2014-03-11,17.723,17.891,17.639,17.85,16420,0
2014-03-12,17.8,18.117,17.8,18.117,18719,0
2014-03-13,18.092,18.286,18.069,18.259,11758,0
2014-03-14,18.286,18.371,18.026,18.259,19648,0
2014-03-17,18.21,18.353,18.193,18.311,11918,0
2014-03-18,18.362,18.439,18.277,18.371,16610,0
2014-03-19,18.327,18.362,18.219,18.219,17560,0
2014-03-20,18.343,18.343,17.85,17.993,27787,0
2014-03-21,17.95,18.059,17.85,17.95,16548,0
2014-03-24,17.884,18.228,17.884,18.152,14970,0
2014-03-25,18.202,18.394,18.144,18.343,13580,0
2014-03-26,18.379,18.446,18.327,18.439,10850,0
2014-03-27,18.334,18.429,18.295,18.429,19063,0
2014-03-28,18.446,18.454,18.419,18.454,15822,0
2014-03-31,18.439,18.454,18.304,18.304,13160,0
2014-04-01,18.304,18.536,18.304,18.53,29025,0
2014-04-02,18.485,18.536,18.439,18.454,11467,0
2014-04-03,18.387,18.495,18.353,18.454,59441,0
2014-04-04,18.454,18.53,18.419,18.522,5093,0
2014-04-07,18.536,18.788,18.513,18.729,23873,0
2014-04-08,18.663,18.773,18.663,18.757,28590,0
2014-04-09,18.671,18.813,18.663,18.738,51658,0
2014-04-10,18.689,18.907,18.689,18.854,51725,0
2014-04-11,18.788,18.899,18.765,18.849,48139,0
2014-04-14,18.849,18.955,18.729,18.863,48961,0
2014-04-15,18.931,19.107,18.916,19.083,20097,0
2014-04-16,19.114,19.19,18.991,19.166,68554,0
2014-04-17,19.19,19.209,18.916,19.166,43314,0
2014-04-21,19.107,19.217,18.955,19.124,35614,0
2014-04-22,19.107,19.41,19.091,19.293,47150,0
2014-04-23,19.2,19.316,19.151,19.235,32445,0
2014-04-24,19.257,19.442,19.151,19.217,39638,0
2014-04-25,19.209,19.227,19.022,19.057,36029,0
2014-04-28,19.032,19.285,19.032,19.19,15257,0
2014-04-29,19.285,19.333,19.172,19.217,17770,0
2014-04-30,19.209,19.401,19.209,19.302,55561,0
2014-05-01,19.436,19.62,19.392,19.592,20570,0
2014-05-02,19.577,19.713,19.525,19.645,19223,0
2014-05-05,19.535,19.695,19.495,19.668,11766,0
2014-05-06,19.713,19.713,19.535,19.544,19260,0
2014-05-07,19.535,19.713,19.535,19.668,25096,0
2014-05-08,19.713,19.713,19.659,19.668,28028,0
2014-05-09,19.659,19.721,19.577,19.668,14088,0
2014-05-12,19.45,19.659,19.419,19.57,22111,0
2014-05-13,19.525,19.695,19.525,19.645,17402,0
2014-05-14,19.677,19.721,19.659,19.721,11554,0
2014-05-15,19.819,19.827,19.713,19.761,23144,0
2014-05-16,19.779,19.779,19.638,19.735,23326,0
2014-05-19,19.77,19.886,19.77,19.865,14445,0
2014-05-20,19.955,19.955,19.77,19.789,22588,0
2014-05-21,19.886,19.931,19.729,19.886,23895,0
2014-05-22,19.961,19.97,19.855,19.88,7331,0
2014-05-23,19.585,19.961,19.585,19.753,14702,0
2014-05-27,19.753,19.865,19.611,19.803,14917,0
2014-05-28,19.919,19.919,19.748,19.871,15842,0
2014-05-29,19.969,19.969,19.633,19.852,25316,0
2014-05-30,19.801,19.834,19.69,19.709,50738,0
2014-06-02,19.824,19.824,19.641,19.709,25866,0
2014-06-03,19.671,19.862,19.641,19.641,28458,0
2014-06-04,19.641,19.641,19.255,19.36,19293,0
2014-06-05,19.375,19.419,19.291,19.41,11414,0
2014-06-06,19.469,19.469,19.392,19.401,11369,0
2014-06-09,19.527,19.527,19.307,19.375,24226,0
2014-06-10,19.307,19.315,19.103,19.13,28710,0
2014-06-11,19.178,19.197,19.139,19.139,10987,0
2014-06-12,19.188,19.206,19.147,19.178,10966,0
2014-06-13,19.188,19.188,19.139,19.147,9796,0
2014-06-16,19.178,19.188,19.12,19.147,18423,0
2014-06-17,19.12,19.206,19.088,19.206,13871,0
2014-06-18,19.247,19.301,19.188,19.301,6303,0
2014-06-19,19.274,19.451,19.232,19.427,15065,0
2014-06-20,19.382,19.546,19.368,19.479,7593,0
2014-06-23,19.556,19.726,19.556,19.623,9937,0
2014-06-24,19.663,19.758,19.663,19.758,5606,0
2014-06-25,19.758,19.852,19.731,19.852,10379,0
2014-06-26,19.842,19.987,19.74,19.808,27190,0
2014-06-27,19.996,19.996,19.834,19.929,12405,0
2014-06-30,19.842,19.969,19.842,19.91,17745,0
2014-07-01,19.91,19.969,19.892,19.969,6008,0
2014-07-02,20.014,20.132,19.987,20.106,12003,0
2014-07-03,20.132,20.132,19.892,19.939,14161,0
2014-07-07,20.082,20.082,19.862,19.978,20065,0
2014-07-08,19.947,19.947,19.801,19.852,18910,0
2014-07-09,19.862,19.901,19.808,19.852,8443,0
2014-07-10,19.74,20.006,19.74,19.954,18581,0
2014-07-11,19.862,20.123,19.862,20.099,16901,0
2014-07-14,20.03,20.141,19.852,19.885,30458,0
2014-07-15,19.892,19.954,19.892,19.954,18395,0
2014-07-16,19.929,20.099,19.929,19.947,5454,0
2014-07-17,19.939,19.96,19.74,19.74,26648,0
2014-07-18,19.901,20.014,19.842,20.014,17261,0
2014-07-21,20.073,20.073,20.006,20.03,10983,0
2014-07-22,20.123,20.123,20.03,20.064,16906,0
2014-07-23,20.099,20.099,19.987,20.023,7328,0
2014-07-24,19.969,20.038,19.954,20.023,16371,0
2014-07-25,20.023,20.123,19.96,20.082,9433,0
2014-07-28,20.073,20.073,19.947,20.006,18779,0
2014-07-29,20.006,20.123,19.91,19.929,8876,0
2014-07-30,19.91,19.96,19.758,19.795,10044,0
2014-07-31,19.718,19.718,19.332,19.487,35900,0
2014-08-01,19.401,19.511,19.375,19.392,10785,0
2014-08-04,19.382,19.527,19.382,19.427,10307,0
2014-08-05,19.375,19.375,19.265,19.274,4709,0
2014-08-06,19.301,19.469,19.301,19.382,7355,0
2014-08-07,19.382,19.613,19.382,19.58,16235,0
2014-08-08,19.748,19.748,19.564,19.613,8643,0
2014-08-11,19.564,19.808,19.564,19.641,9852,0
2014-08-12,19.572,19.776,19.572,19.776,8772,0
2014-08-13,19.824,19.96,19.816,19.939,11484,0
2014-08-14,20.023,20.03,19.834,19.996,7271,0
2014-08-15,19.919,20.03,19.766,19.978,5671,0
2014-08-18,20.023,20.03,19.996,20.023,9101,0
2014-08-19,20.023,20.106,20.023,20.099,6866,0
2014-08-20,20.106,20.123,19.776,19.852,16154,0
2014-08-21,19.852,19.852,19.663,19.74,19295,0
2014-08-22,19.69,19.824,19.69,19.726,19582,0
2014-08-25,19.709,19.842,19.709,19.824,12737,0
2014-08-26,19.892,19.892,19.766,19.808,16158,0
2014-08-27,19.89,19.917,19.713,19.831,28492,0
2014-08-28,19.908,19.945,19.859,19.908,10224,0
2014-08-29,19.908,19.995,19.908,19.945,9059,0
2014-09-02,19.899,19.937,19.813,19.937,11515,0
2014-09-03,19.995,20.023,19.945,19.969,6302,0
2014-09-04,19.969,19.986,19.791,19.821,9831,0
2014-09-05,19.859,19.917,19.805,19.89,2920,0
2014-09-08,19.969,19.969,19.753,19.927,8791,0
2014-09-09,19.772,19.908,19.772,19.908,4102,0
2014-09-10,19.869,19.969,19.849,19.969,16904,0
2014-09-11,19.869,19.96,19.821,19.96,88105,0
2014-09-12,19.945,19.945,19.821,19.849,6961,0
2014-09-15,19.805,19.876,19.805,19.869,4806,0
2014-09-16,19.781,19.84,19.763,19.763,7049,0
2014-09-17,19.743,19.805,19.729,19.781,16022,0
2014-09-18,19.735,19.84,19.735,19.763,11737,0
2014-09-19,19.753,19.763,19.666,19.721,12692,0
2014-09-22,19.675,19.735,19.651,19.729,3849,0
2014-09-23,19.658,19.721,19.643,19.643,5870,0
2014-09-24,19.636,19.675,19.626,19.675,12470,0
2014-09-25,19.643,19.643,19.583,19.607,10711,0
2014-09-26,19.558,19.666,19.558,19.588,4895,0
2014-09-29,19.694,19.729,19.575,19.704,4859,0
2014-09-30,19.735,19.84,19.658,19.685,11758,0
2014-10-01,19.658,19.675,19.548,19.588,10360,0
2014-10-02,19.529,19.597,19.529,19.597,5310,0
2014-10-03,19.626,19.626,19.616,19.626,3027,0
2014-10-06,19.548,19.607,19.548,19.607,6706,0
2014-10-07,19.583,19.713,19.583,19.616,9463,0
2014-10-08,19.588,19.89,19.588,19.805,30365,0
2014-10-09,19.813,19.876,19.729,19.781,2821,0
2014-10-10,19.713,19.763,19.675,19.763,2973,0
2014-10-13,19.831,19.869,19.753,19.799,4700,0
2014-10-14,19.781,19.869,19.781,19.805,2367,0
2014-10-15,19.607,19.876,19.607,19.84,15848,0
2014-10-16,19.713,19.908,19.675,19.908,8288,0
2014-10-17,19.986,20.055,19.849,20.055,25394,0
2014-10-20,20.082,20.082,19.743,20.005,2657,0
2014-10-21,20.064,20.193,19.908,20.124,35245,0
2014-10-22,20.193,20.398,20.193,20.349,22614,0
2014-10-23,20.444,20.444,20.211,20.392,58362,0
2014-10-24,20.271,20.451,20.271,20.444,20990,0
2014-10-27,20.427,20.436,20.314,20.427,32029,0
2014-10-28,20.486,20.538,20.408,20.444,10706,0
2014-10-29,20.392,20.486,20.382,20.486,5528,0
2014-10-30,20.382,20.486,20.382,20.468,6931,0
2014-10-31,20.486,20.486,20.322,20.444,290813,0
2014-11-03,20.436,20.436,20.314,20.33,18287,0
2014-11-04,20.373,20.408,20.359,20.408,6270,0
2014-11-05,20.496,20.649,20.408,20.468,11191,0
2014-11-06,20.642,20.642,20.359,20.46,18957,0
2014-11-07,20.545,20.71,20.505,20.622,19277,0
2014-11-10,20.59,20.632,20.521,20.622,7252,0
2014-11-11,20.58,20.632,20.574,20.632,6635,0
2014-11-12,20.529,20.668,20.529,20.668,10916,0
2014-11-13,20.668,20.755,20.574,20.718,18234,0
2014-11-14,20.554,20.658,20.554,20.658,22507,0
2014-11-17,20.658,20.7,20.607,20.691,16485,0
2014-11-18,20.746,20.778,20.574,20.574,87381,0
2014-11-19,20.496,20.614,20.418,20.476,28969,0
2014-11-20,20.418,20.512,20.418,20.512,18096,0
2014-11-21,20.476,20.538,20.418,20.486,13465,0
2014-11-24,20.468,20.538,20.34,20.496,34803,0
2014-11-25,20.578,20.648,20.432,20.62,19538,0
2014-11-26,20.657,20.677,20.551,20.63,14333,0
2014-11-28,20.768,20.768,20.578,20.64,14547,0
2014-12-01,20.543,20.677,20.509,20.535,16193,0
2014-12-02,20.543,20.561,20.387,20.44,30929,0
2014-12-03,20.362,20.465,20.353,20.353,17335,0
2014-12-04,20.353,20.353,20.022,20.037,22709,0
2014-12-05,20.107,20.432,20.029,20.413,47177,0
2014-12-08,20.422,20.422,20.298,20.324,15485,0
2014-12-09,20.186,20.403,20.029,20.308,19154,0
2014-12-10,20.204,20.265,20.046,20.143,25736,0
2014-12-11,20.064,20.308,20.055,20.055,10925,0
2014-12-12,19.943,20.324,19.856,20.324,9781,0
2014-12-15,20.1,20.195,19.976,20.176,29165,0
2014-12-16,20.055,20.377,19.985,20.16,15024,0
2014-12-17,20.107,20.456,20.022,20.334,20911,0
2014-12-18,20.501,20.501,20.116,20.456,13030,0
2014-12-19,20.377,20.395,20.16,20.353,12589,0
2014-12-22,20.334,20.334,20.029,20.298,15232,0
2014-12-23,20.377,20.422,20.1,20.265,6227,0
2014-12-24,20.195,20.283,20.029,20.152,5912,0
2014-12-26,20.125,20.17,20.125,20.17,3639,0
2014-12-29,20.091,20.229,20.091,20.213,3675,0
2014-12-30,20.1,20.239,20.1,20.239,10170,0
2014-12-31,20.239,20.447,20.221,20.344,14535,0
2015-01-02,20.324,20.63,20.324,20.578,19640,0
2015-01-05,20.472,20.472,20.344,20.413,12816,0
2015-01-06,20.362,20.571,20.362,20.551,5893,0
2015-01-07,20.62,20.718,20.482,20.588,27393,0
2015-01-08,20.588,20.778,20.456,20.543,65197,0
2015-01-09,20.543,20.612,20.501,20.588,482147,0
2015-01-12,20.588,20.762,20.551,20.667,14891,0
2015-01-13,20.64,20.718,20.535,20.612,38804,0
2015-01-14,20.588,20.677,20.44,20.561,13940,0
2015-01-15,20.657,20.657,20.492,20.527,14962,0
2015-01-16,20.482,20.762,20.456,20.762,27798,0
2015-01-20,20.736,20.736,20.456,20.561,27597,0
2015-01-21,20.543,20.709,20.543,20.657,23418,0
2015-01-22,20.699,20.699,20.63,20.677,31625,0
2015-01-23,20.709,20.755,20.677,20.746,22861,0
2015-01-26,20.736,20.926,20.727,20.911,50225,0
2015-01-27,20.904,20.92,20.778,20.825,23899,0
2015-01-28,20.911,21.059,20.63,20.885,187106,0
2015-01-29,20.894,20.954,20.833,20.847,119016,0
2015-01-30,20.92,20.92,20.787,20.857,23235,0
2015-02-02,20.894,20.894,20.762,20.815,19267,0
2015-02-03,20.911,20.989,20.857,20.981,31342,0
2015-02-04,20.998,21.102,20.981,21.051,37469,0
2015-02-05,21.051,21.083,20.998,21.083,16913,0
2015-02-06,21.059,21.083,20.964,21.004,24930,0
2015-02-09,20.934,21.102,20.934,21.051,13550,0
2015-02-10,21.023,21.083,21.004,21.068,17631,0
2015-02-11,21.083,21.233,21.023,21.223,23580,0
2015-02-12,21.223,21.302,21.214,21.285,21099,0
2015-02-13,21.278,21.47,21.269,21.44,23983,0
2015-02-17,21.46,21.47,21.312,21.371,14597,0
2015-02-18,21.347,21.347,21.004,21.285,295212,0
2015-02-19,21.278,21.417,21.241,21.362,13048,0
2015-02-20,21.338,21.512,21.338,21.45,12985,0
2015-02-23,21.486,21.697,21.46,21.581,16775,0
2015-02-24,21.598,21.618,21.512,21.618,21098,0
2015-02-25,21.745,21.745,21.507,21.577,17824,0
2015-02-26,21.515,21.773,21.515,21.764,9357,0
2015-02-27,21.666,21.862,21.64,21.773,9120,0
2015-03-02,21.674,21.807,21.674,21.72,12113,0
2015-03-03,21.807,21.853,21.674,21.816,10303,0
2015-03-04,21.862,21.895,21.791,21.887,6454,0
2015-03-05,21.95,21.95,21.853,21.905,7020,0
2015-03-06,21.727,21.783,21.554,21.624,21510,0
2015-03-09,21.745,21.791,21.544,21.737,10757,0
2015-03-10,21.694,21.764,21.624,21.694,14718,0
2015-03-11,21.604,21.72,21.507,21.684,10867,0
2015-03-12,21.712,21.807,21.648,21.666,4980,0
2015-03-13,21.633,21.745,21.624,21.648,8152,0
2015-03-16,21.648,21.712,21.64,21.674,7588,0
2015-03-17,21.72,21.879,21.666,21.807,10757,0
2015-03-18,21.862,21.879,21.754,21.807,16418,0
2015-03-19,21.816,21.816,21.737,21.764,7926,0
2015-03-20,21.799,21.932,21.754,21.807,13472,0
2015-03-23,21.816,21.853,21.791,21.853,7020,0
2015-03-24,21.941,21.941,21.825,21.895,10190,0
2015-03-25,21.95,21.95,21.853,21.887,14038,0
2015-03-26,21.834,21.895,21.783,21.879,20378,0
2015-03-27,21.895,21.905,21.834,21.905,6340,0
2015-03-30,21.905,22.029,21.887,22.029,43588,0
2015-03-31,22.02,22.082,21.914,22.082,18455,0
2015-04-01,22.082,22.25,22.046,22.046,19588,0
2015-04-02,21.923,22.142,21.923,22.072,11436,0
2015-04-06,22.109,22.109,21.853,22.002,14605,0
2015-04-07,22.055,22.142,21.941,22.039,26090,0
2015-04-08,22.082,22.118,21.914,21.95,13132,0
2015-04-09,21.975,22.091,21.95,22.082,5144,0
2015-04-10,22.082,22.082,21.95,22.063,19813,0
2015-04-13,22.072,22.082,21.932,21.932,25133,0
2015-04-14,22.039,22.082,21.914,21.95,35775,0
2015-04-15,22.039,22.039,21.966,22.002,12349,0
2015-04-16,22.029,22.039,21.966,22.011,8639,0
2015-04-17,22.039,22.1,21.993,22.055,36907,0
2015-04-20,22.082,22.082,21.975,22.046,97570,0
2015-04-21,22.205,22.205,22.02,22.063,11476,0
2015-04-22,22.082,22.082,21.993,22.046,6566,0
2015-04-23,22.055,22.055,22.039,22.055,5322,0
2015-04-24,22.134,22.134,21.993,22.072,8152,0
2015-04-27,22.082,22.109,21.959,21.966,9171,0
2015-04-28,22.029,22.1,21.984,22.1,9284,0
2015-04-29,22.118,22.213,22.029,22.205,10417,0
2015-04-30,22.213,22.231,22.18,22.222,4869,0
2015-05-01,22.231,22.25,22.17,22.205,7926,0
2015-05-04,22.205,22.213,22.082,22.152,6454,0
2015-05-05,22.1,22.161,22.1,22.161,8603,0
2015-05-06,22.17,22.17,21.862,21.914,34464,0
2015-05-07,21.914,21.95,21.914,21.914,6052,0
2015-05-08,22.063,22.118,22.02,22.046,4302,0
2015-05-11,22.063,22.063,21.95,22.02,9510,0
2015-05-12,21.993,22.134,21.993,22.1,8689,0
2015-05-13,22.134,22.26,22.109,22.222,18341,0
2015-05-14,22.205,22.213,22.152,22.18,37360,0
2015-05-15,22.142,22.205,22.091,22.109,2573,0
2015-05-18,22.125,22.125,22.091,22.109,4340,0
2015-05-19,22.082,22.125,22.063,22.063,4190,0
2015-05-20,22.082,22.188,22.082,22.091,6340,0
2015-05-21,22.109,22.125,22.072,22.082,1925,0
2015-05-22,22.055,22.082,21.975,22.082,6340,0
2015-05-26,22.188,22.198,22.1,22.188,5639,0
2015-05-27,22.318,22.337,22.275,22.318,8945,0
2015-05-28,22.389,22.389,22.086,22.238,24985,0
2015-05-29,22.176,22.281,22.176,22.194,11295,0
2015-06-01,22.257,22.265,22.176,22.21,21095,0
2015-06-02,22.238,22.238,21.863,22.033,86447,0
2015-06-03,22.113,22.113,21.987,22.006,6597,0
2015-06-04,21.969,22.006,21.737,21.906,10958,0
2015-06-05,21.961,22.015,21.944,21.944,6597,0
2015-06-08,22.015,22.015,21.916,21.996,3692,0
2015-06-09,21.916,21.916,21.774,21.88,8208,0
2015-06-10,21.783,21.863,21.774,21.826,9628,0
2015-06-11,21.897,21.944,21.845,21.935,4271,0
2015-06-12,21.872,21.872,21.783,21.826,5815,0
2015-06-15,21.764,21.835,21.496,21.592,10737,0
2015-06-16,21.504,21.612,21.504,21.576,5256,0
2015-06-17,21.585,21.683,21.146,21.433,9058,0
2015-06-18,21.46,21.656,21.46,21.632,9171,0
2015-06-19,21.683,21.683,21.541,21.551,9058,0
2015-06-22,21.592,21.64,21.514,21.567,8725,0
2015-06-23,21.612,21.727,21.592,21.592,8569,0
2015-06-24,21.592,21.622,21.433,21.496,5033,0
2015-06-25,21.514,21.514,21.318,21.479,8836,0
2015-06-26,21.289,21.487,21.289,21.46,5033,0
2015-06-29,21.282,21.835,21.282,21.56,7715,0
2015-06-30,21.504,21.602,21.354,21.354,8133,0
2015-07-01,21.479,21.514,21.416,21.487,3243,0
2015-07-02,21.521,21.56,21.521,21.56,1788,0
2015-07-06,21.496,21.585,21.496,21.56,2907,0
2015-07-07,21.514,21.602,21.146,21.308,36123,0
2015-07-08,21.345,21.354,21.138,21.138,12188,0
2015-07-09,21.282,21.282,21.202,21.202,3354,0
2015-07-10,21.183,21.244,21.122,21.227,8725,0
2015-07-13,21.202,21.433,21.164,21.379,6486,0
2015-07-14,21.318,21.46,21.318,21.369,8633,0
2015-07-15,21.425,21.496,21.354,21.398,7084,0
2015-07-16,21.479,21.754,21.274,21.647,21025,0
2015-07-17,21.567,21.935,21.567,21.935,10849,0
2015-07-20,21.745,22.006,21.703,22.006,7046,0
2015-07-21,21.916,21.944,21.826,21.906,6263,0
2015-07-22,21.978,21.996,21.783,21.863,4250,0
2015-07-23,21.897,21.916,21.863,21.88,4027,0
2015-07-24,21.906,21.906,21.872,21.897,3578,0
2015-07-27,21.906,21.906,21.406,21.835,5929,0
2015-07-28,21.845,21.897,21.754,21.872,4585,0
2015-07-29,21.906,21.952,21.88,21.916,4362,0
2015-07-30,21.952,21.961,21.8,21.916,9394,0
2015-07-31,21.906,21.952,21.88,21.944,6263,0
2015-08-03,21.835,21.88,21.835,21.872,4967,0
2015-08-04,21.826,21.944,21.693,21.935,5815,0
2015-08-05,21.961,22.015,21.872,21.987,13085,0
2015-08-06,21.996,22.077,21.996,22.077,4544,0
2015-08-07,22.105,22.186,22.105,22.186,7380,0
2015-08-10,22.194,22.201,21.916,22.186,6821,0
2015-08-11,22.067,22.238,22.015,22.238,11834,0
2015-08-12,22.228,22.354,22.176,22.354,3801,0
2015-08-13,22.362,22.362,22.275,22.328,6597,0
2015-08-14,22.328,22.362,22.3,22.354,5033,0
2015-08-17,22.309,22.498,22.309,22.489,8609,0
2015-08-18,22.443,22.47,22.194,22.194,5145,0
2015-08-19,22.265,22.318,22.228,22.309,4808,0
2015-08-20,22.309,22.309,21.774,21.845,22032,0
2015-08-21,21.872,21.961,21.845,21.961,7380,0
2015-08-24,21.683,21.72,21.254,21.567,9831,0
2015-08-25,22.247,22.247,21.551,21.683,4585,0
2015-08-26,21.632,21.727,21.585,21.693,5367,0
2015-08-27,21.806,21.987,21.709,21.987,3313,0
2015-08-28,21.969,22.151,21.961,22.007,5079,0
2015-08-31,22.169,22.169,21.952,21.952,10601,0
2015-09-01,21.969,22.007,21.734,22.007,6295,0
2015-09-02,21.843,21.997,21.627,21.961,9276,0
2015-09-03,21.987,22.169,21.872,22.079,5963,0
2015-09-04,22.088,22.107,21.925,22.025,8283,0
2015-09-08,22.06,22.223,21.853,22.132,14355,0
2015-09-09,22.703,22.703,22.097,22.179,11153,0
2015-09-10,22.079,22.241,22.016,22.123,11134,0
2015-09-11,22.025,22.223,22.016,22.223,3866,0
2015-09-14,22.069,22.197,22.069,22.097,16674,0
2015-09-15,22.188,22.188,21.961,21.961,6626,0
2015-09-16,22.025,22.079,21.88,22.069,6072,0
2015-09-17,21.952,22.041,21.915,22.041,3809,0
2015-09-18,22.025,22.107,22.025,22.079,6404,0
2015-09-21,21.987,22.232,21.987,22.232,2320,0
2015-09-22,22.323,22.386,22.261,22.295,13139,0
2015-09-23,22.432,22.432,22.278,22.423,3974,0
2015-09-24,22.251,22.278,22.141,22.223,15921,0
2015-09-25,22.188,22.223,22.188,22.188,23962,0
2015-09-28,22.197,22.197,22.088,22.088,6067,0
2015-09-29,22.088,22.123,21.987,21.987,16562,0
2015-09-30,22.097,22.16,22.05,22.132,5300,0
2015-10-01,22.115,22.323,22.007,22.025,14355,0
2015-10-02,21.978,22.05,21.915,22.016,10491,0
2015-10-05,21.969,22.179,21.969,22.179,4484,0
2015-10-06,22.351,22.376,22.197,22.251,6736,0
2015-10-07,22.204,22.432,22.204,22.395,7728,0
2015-10-08,22.414,22.414,22.323,22.323,8393,0
2015-10-09,22.342,22.414,22.342,22.414,2871,0
2015-10-12,22.386,22.423,22.36,22.414,4938,0
2015-10-13,22.395,22.414,22.351,22.351,3754,0
2015-10-14,22.304,22.405,22.295,22.342,5853,0
2015-10-15,22.405,22.505,22.278,22.505,13361,0
2015-10-16,22.395,22.603,22.395,22.603,11373,0
2015-10-19,22.578,22.64,22.578,22.621,4085,0
2015-10-20,22.505,22.706,22.505,22.621,8151,0
2015-10-21,22.631,22.722,22.631,22.693,8170,0
2015-10-22,22.677,22.722,22.505,22.722,10933,0
2015-10-23,22.64,22.64,22.505,22.505,27276,0
2015-10-26,22.549,22.64,22.44,22.568,27276,0
2015-10-27,22.522,22.693,22.522,22.693,7841,0
2015-10-28,22.64,22.712,22.64,22.712,4859,0
2015-10-29,22.693,22.712,22.684,22.712,8725,0
2015-10-30,22.631,22.74,22.631,22.677,14465,0
2015-11-02,22.603,22.765,22.603,22.722,11395,0
2015-11-03,22.659,22.765,22.659,22.74,5300,0
2015-11-04,22.765,22.894,22.749,22.765,9894,0
2015-11-05,22.693,22.994,22.693,22.975,8835,0
2015-11-06,22.794,22.794,22.596,22.64,9827,0
2015-11-09,22.496,22.74,22.486,22.684,6644,0
2015-11-10,22.578,22.894,22.578,22.894,11264,0
2015-11-11,22.804,22.813,22.775,22.775,14576,0
2015-11-12,22.758,22.758,22.596,22.722,20980,0
2015-11-13,22.65,22.668,22.596,22.596,5411,0
2015-11-16,22.732,22.732,22.53,22.549,14133,0
2015-11-17,22.621,22.621,22.539,22.539,9496,0
2015-11-18,22.505,22.621,22.505,22.559,8060,0
2015-11-19,22.568,22.586,22.522,22.522,8503,0
2015-11-20,22.549,22.549,22.314,22.467,49139,0
2015-11-23,22.395,22.505,22.395,22.496,9166,0
2015-11-24,22.505,22.505,22.486,22.505,17337,0
2015-11-25,22.601,22.648,22.556,22.648,7633,0
2015-11-27,22.648,22.676,22.648,22.676,3925,0
2015-11-30,22.676,22.822,22.676,22.711,59986,0
2015-12-01,22.731,22.739,22.702,22.731,11960,0
2015-12-02,22.721,22.731,22.692,22.692,9257,0
2015-12-03,22.676,22.702,22.638,22.657,13050,0
2015-12-04,22.619,22.721,22.619,22.721,6108,0
2015-12-07,22.731,22.731,22.683,22.711,7633,0
2015-12-08,22.648,22.731,22.648,22.731,10057,0
2015-12-09,22.711,22.731,22.702,22.702,5017,0
2015-12-10,22.721,22.731,22.692,22.731,6325,0
2015-12-11,22.739,22.739,22.711,22.739,15706,0
2015-12-14,22.702,22.702,22.272,22.272,15299,0
2015-12-15,22.272,22.556,22.272,22.463,9162,0
2015-12-16,22.463,22.601,22.463,22.52,29884,0
2015-12-17,22.546,22.546,22.483,22.528,8289,0
2015-12-18,22.536,22.629,22.463,22.502,20940,0
2015-12-21,22.492,22.528,22.445,22.454,19195,0
2015-12-22,22.428,22.528,22.428,22.502,22705,0
2015-12-23,22.51,22.619,22.463,22.601,16251,0
2015-12-24,22.648,22.648,22.473,22.638,8404,0
2015-12-28,22.619,22.739,22.609,22.739,7080,0
2015-12-29,22.784,22.784,22.761,22.784,2823,0
2015-12-30,22.528,22.914,22.528,22.914,8643,0
2015-12-31,22.914,22.921,22.867,22.921,2863,0
2016-01-04,22.828,22.921,22.828,22.914,8681,0
2016-01-05,22.914,22.914,22.896,22.914,15998,0
2016-01-06,22.895,22.914,22.848,22.914,35935,0
2016-01-07,22.886,22.921,22.848,22.905,8542,0
2016-01-08,22.832,22.914,22.813,22.914,11655,0
2016-01-11,22.914,22.914,22.882,22.914,6156,0
2016-01-12,22.886,22.914,22.858,22.914,14196,0
2016-01-13,22.914,22.94,22.832,22.931,27244,0
2016-01-14,22.813,22.914,22.813,22.886,11141,0
2016-01-15,22.905,22.914,22.84,22.914,10908,0
2016-01-19,22.914,22.914,22.813,22.886,25302,0
2016-01-20,22.858,22.858,22.327,22.676,21409,0
2016-01-21,22.775,22.895,22.583,22.657,21650,0
2016-01-22,22.848,22.848,22.682,22.848,13431,0
2016-01-25,22.765,22.914,22.765,22.877,8585,0
2016-01-26,22.914,22.914,22.832,22.858,14551,0
2016-01-27,22.877,22.914,22.765,22.765,22349,0
2016-01-28,22.877,22.914,22.848,22.914,77468,0
2016-01-29,22.997,23.004,22.921,23.004,15388,0
2016-02-01,22.914,22.914,22.867,22.914,33346,0
2016-02-02,22.914,22.95,22.832,22.95,36313,0
2016-02-03,22.997,23.004,22.877,22.96,14004,0
2016-02-04,22.749,23.013,22.749,23.013,6349,0
2016-02-05,23.079,23.079,23.014,23.06,4046,0
2016-02-08,23.07,23.079,22.858,23.023,7856,0
2016-02-09,23.079,23.079,22.376,23.07,19651,0
2016-02-10,23.06,23.07,22.978,22.999,12937,0
2016-02-11,22.987,22.987,22.483,22.96,16060,0
2016-02-12,22.877,23.033,22.746,23.023,7905,0
2016-02-16,22.978,23.08,22.931,23.015,12009,0
2016-02-17,23.023,23.198,22.985,23.189,9194,0
2016-02-18,23.16,23.198,23.143,23.143,7474,0
2016-02-19,23.198,23.289,23.171,23.289,8970,0
2016-02-22,23.363,23.363,23.252,23.28,9900,0
2016-02-23,23.153,23.28,22.997,23.07,11670,0
2016-02-24,23.033,23.106,22.804,22.84,15234,0
2016-02-25,22.985,23.086,22.976,23.078,8750,0
2016-02-26,23.069,23.096,22.911,23.096,11021,0
2016-02-29,23.078,23.282,23.069,23.264,14039,0
2016-03-01,23.282,23.552,23.273,23.449,23687,0
2016-03-02,23.43,23.552,23.282,23.282,9684,0
2016-03-03,23.542,23.542,23.301,23.394,10077,0
2016-03-04,23.366,23.394,23.208,23.208,13003,0
2016-03-07,23.208,23.282,23.208,23.282,12427,0
2016-03-08,23.244,23.301,23.244,23.264,5784,0
2016-03-09,23.254,23.552,23.254,23.552,13866,0
2016-03-10,23.486,23.533,23.402,23.533,5885,0
2016-03-11,23.533,23.588,23.473,23.494,9483,0
2016-03-14,23.552,23.569,23.477,23.569,9455,0
2016-03-15,23.477,23.504,23.276,23.44,12850,0
2016-03-16,23.311,23.849,23.311,23.849,26017,0
2016-03-17,23.859,23.894,23.81,23.894,15607,0
2016-03-18,23.83,23.968,23.756,23.884,10373,0
2016-03-21,23.691,23.82,23.598,23.775,7629,0
2016-03-22,23.865,23.876,23.785,23.859,9474,0
2016-03-23,23.793,23.845,23.672,23.718,12529,0
2016-03-24,23.607,23.718,23.607,23.621,4156,0
2016-03-28,23.626,23.626,23.504,23.598,12619,0
2016-03-29,23.366,23.552,23.366,23.43,20980,0
2016-03-30,23.347,23.524,23.347,23.468,13348,0
2016-03-31,23.514,23.514,23.385,23.394,11595,0
2016-04-01,23.394,23.468,23.394,23.412,17864,0
2016-04-04,23.449,23.449,23.375,23.402,7973,0
2016-04-05,23.366,23.449,23.356,23.43,10209,0
2016-04-06,23.468,23.941,23.468,23.941,42957,0
2016-04-07,23.941,23.941,23.661,23.688,11819,0
2016-04-08,23.784,23.784,23.636,23.672,4930,0
2016-04-11,23.777,23.856,23.718,23.82,4032,0
2016-04-12,23.849,23.923,23.81,23.894,12179,0
2016-04-13,23.923,23.923,23.81,23.894,56071,0
2016-04-14,23.84,23.894,23.84,23.876,10686,0
2016-04-15,23.894,23.894,23.552,23.552,61085,0
2016-04-18,23.691,23.701,23.56,23.701,6004,0
2016-04-19,23.652,23.793,23.652,23.784,8153,0
2016-04-20,23.746,23.839,23.743,23.765,3934,0
2016-04-21,23.84,23.84,23.736,23.8,8757,0
2016-04-22,23.894,23.894,23.794,23.826,2857,0
2016-04-25,23.894,23.894,23.765,23.849,4172,0
2016-04-26,23.81,23.837,23.81,23.837,1961,0
2016-04-27,23.793,23.894,23.793,23.894,10836,0
2016-04-28,23.81,23.867,23.81,23.849,3772,0
2016-04-29,23.793,23.859,23.784,23.849,7925,0
2016-05-02,23.894,23.914,23.832,23.832,3155,0
2016-05-03,23.775,23.83,23.746,23.83,4722,0
2016-05-04,23.746,23.894,23.746,23.84,2647,0
2016-05-05,23.756,23.849,23.756,23.793,5128,0
2016-05-06,23.781,23.941,23.781,23.941,8946,0
2016-05-09,23.941,23.941,23.784,23.83,3675,0
2016-05-10,23.784,23.97,23.784,23.889,2326,0
2016-05-11,23.988,23.988,23.811,23.874,8836,0
2016-05-12,23.8,23.951,23.8,23.923,5650,0
2016-05-13,23.81,23.988,23.81,23.988,4422,0
2016-05-16,23.914,24.034,23.914,24.025,9471,0
2016-05-17,23.968,24.09,23.904,24.09,10596,0
2016-05-18,23.998,24.136,23.937,24.136,8468,0
2016-05-19,24.015,24.23,23.951,24.089,8178,0
2016-05-20,24.126,24.126,24.007,24.124,4301,0
2016-05-23,24.108,24.108,23.941,24.108,4616,0
2016-05-24,24.117,24.284,24.025,24.09,6029,0
2016-05-25,24.246,24.246,23.968,24.136,4011,0
2016-05-26,24.012,24.274,24.012,24.132,5395,0
2016-05-27,24.02,24.02,23.832,23.852,12631,0
2016-05-31,23.822,23.917,23.777,23.812,6255,0
2016-06-01,23.832,23.87,23.737,23.83,13965,0
2016-06-02,23.795,23.992,23.795,23.876,3705,0
2016-06-03,23.842,24.104,23.842,24.067,14177,0
2016-06-06,24.029,24.122,24.012,24.104,3486,0
2016-06-07,23.992,24.129,23.992,24.086,4539,0
2016-06-08,23.992,24.086,23.962,24.047,5268,0
2016-06-09,23.907,24.02,23.878,23.937,8219,0
2016-06-10,23.878,23.937,23.786,23.822,6195,0
2016-06-13,23.822,23.887,23.692,23.692,5538,0
2016-06-14,23.767,23.828,23.689,23.727,15638,0
2016-06-15,23.767,23.852,23.767,23.822,7972,0
2016-06-16,23.767,23.842,23.636,23.757,10862,0
2016-06-17,23.767,24.152,23.767,23.982,9615,0
2016-06-20,23.972,24.358,23.972,24.349,10708,0
2016-06-21,24.282,24.386,24.282,24.386,13138,0
2016-06-22,24.321,24.606,24.321,24.593,6770,0
2016-06-23,24.669,24.686,24.424,24.686,12168,0
2016-06-24,24.377,24.706,24.377,24.434,7951,0
2016-06-27,24.386,24.474,23.727,23.767,18689,0
2016-06-28,23.927,23.927,23.777,23.812,26009,0
2016-06-29,23.945,23.945,23.786,23.786,34171,0
2016-06-30,23.812,23.87,23.727,23.737,36984,0
2016-07-01,23.692,23.727,23.564,23.643,48099,0
2016-07-05,23.636,23.711,23.494,23.643,48508,0
2016-07-06,23.626,23.737,23.532,23.702,80415,0
2016-07-07,23.643,23.832,23.643,23.832,48094,0
2016-07-08,23.757,23.878,23.727,23.861,33329,0
2016-07-11,23.822,23.887,23.747,23.767,200702,0
2016-07-12,23.767,23.861,23.737,23.737,23548,0
2016-07-13,23.767,23.802,23.657,23.687,39522,0
2016-07-14,23.672,23.842,23.636,23.842,37383,0
2016-07-15,23.795,23.795,23.484,23.484,1129802,0
2016-07-18,23.607,23.636,23.577,23.617,228511,0
2016-07-19,23.617,23.626,23.556,23.568,78150,0
2016-07-20,23.568,23.652,23.467,23.652,1046312,0
2016-07-21,23.626,23.672,23.597,23.643,42198,0
2016-07-22,23.617,23.702,23.617,23.702,22998,0
2016-07-25,23.672,23.719,23.672,23.711,21260,0
2016-07-26,23.719,23.737,23.607,23.702,37503,0
2016-07-27,23.702,23.767,23.662,23.747,86186,0
2016-07-28,23.757,23.757,23.737,23.747,22799,0
2016-07-29,23.747,23.767,23.711,23.757,45641,0
2016-08-01,23.757,23.852,23.757,23.802,24065,0
2016-08-02,23.852,23.852,23.747,23.777,32733,0
2016-08-03,23.786,23.842,23.786,23.832,31165,0
2016-08-04,23.852,23.852,23.795,23.802,18532,0
2016-08-05,23.852,23.852,23.767,23.769,16317,0
2016-08-08,23.812,23.852,23.796,23.832,41096,0
2016-08-09,23.852,23.927,23.832,23.907,133332,0
2016-08-10,23.927,23.945,23.842,23.878,53735,0
2016-08-11,23.927,23.945,23.861,23.927,38368,0
2016-08-12,23.87,23.917,23.87,23.887,11610,0
2016-08-15,23.917,24.038,23.915,24.002,22448,0
2016-08-16,23.917,24.002,23.87,23.997,30933,0
2016-08-17,23.907,24.002,23.907,24.002,20687,0
2016-08-18,23.992,23.992,23.87,23.897,28500,0
2016-08-19,23.87,23.945,23.87,23.897,35903,0
2016-08-22,23.917,23.954,23.917,23.945,4644,0
2016-08-23,23.982,24.002,23.962,23.972,22339,0
2016-08-24,23.945,24.002,23.907,23.982,36078,0
2016-08-25,23.962,23.992,23.917,23.962,18894,0
2016-08-26,23.982,23.992,23.897,23.917,13021,0
2016-08-29,24.036,24.036,23.883,23.923,31900,0
2016-08-30,23.923,24.028,23.923,23.969,20730,0
2016-08-31,23.979,24.028,23.979,23.999,9213,0
2016-09-01,24.028,24.094,23.984,24.094,10780,0
2016-09-02,24.094,24.141,24.055,24.104,10786,0
2016-09-06,24.113,24.141,23.999,24.028,16207,0
2016-09-07,24.121,24.131,24.009,24.045,12816,0
2016-09-08,24.045,24.094,23.989,23.989,9688,0
2016-09-09,23.979,24.075,23.852,24.045,82241,0
2016-09-12,24.018,24.049,24.009,24.039,35705,0
2016-09-13,24.045,24.131,23.991,24.018,36220,0
2016-09-14,23.893,24.085,23.847,23.989,11128,0
2016-09-15,23.933,24.18,23.933,24.17,9891,0
2016-09-16,24.104,24.18,24.104,24.16,4537,0
2016-09-19,24.16,24.207,24.148,24.198,11061,0
2016-09-20,24.131,24.207,24.085,24.207,14355,0
2016-09-21,24.207,24.388,24.17,24.388,18291,0
2016-09-22,24.341,24.636,24.341,24.379,20634,0
2016-09-23,24.341,24.54,24.341,24.521,17955,0
2016-09-26,24.379,24.682,24.379,24.589,9498,0
2016-09-27,24.54,24.665,24.398,24.55,12575,0
2016-09-28,24.503,24.626,24.417,24.521,17737,0
2016-09-29,24.55,24.626,24.16,24.398,21213,0
2016-09-30,24.636,24.636,24.312,24.474,2754,0
2016-10-03,24.626,24.626,24.52,24.589,5485,0
2016-10-04,24.53,24.589,24.484,24.493,6385,0
2016-10-05,24.445,24.54,24.36,24.388,13980,0
2016-10-06,24.303,24.322,24.16,24.18,22269,0
2016-10-07,24.18,24.18,24.036,24.131,2690,0
2016-10-10,24.123,24.273,24.028,24.141,3496,0
2016-10-11,24.036,24.131,23.96,23.969,19739,0
2016-10-12,23.96,24.18,23.96,23.988,2240,0
2016-10-13,24.16,24.16,24.027,24.075,4820,0
2016-10-14,24.075,24.131,24.028,24.028,8238,0
2016-10-17,24.085,24.085,23.969,24.085,9147,0
2016-10-18,24.189,24.265,24.055,24.17,15100,0
2016-10-19,24.121,24.121,24.104,24.104,1595,0
2016-10-20,24.104,24.207,24.065,24.17,6716,0
2016-10-21,24.036,24.344,24.036,24.227,5553,0
2016-10-24,24.198,24.388,24.198,24.363,3905,0
2016-10-25,24.256,24.283,24.198,24.274,2695,0
2016-10-26,24.207,24.231,24.166,24.227,9834,0
2016-10-27,24.151,24.259,24.104,24.236,3677,0
2016-10-28,24.107,24.236,24.073,24.075,5997,0
2016-10-31,24.085,24.169,24.055,24.055,5397,0
2016-11-01,24.085,24.115,24.055,24.094,7337,0
2016-11-02,24.009,24.081,24.009,24.028,6489,0
2016-11-03,24.036,24.236,24.036,24.217,9310,0
2016-11-04,24.207,24.274,24.112,24.125,9012,0
2016-11-07,24.246,24.246,24.085,24.121,6267,0
2016-11-08,24.17,24.274,24.094,24.121,8171,0
2016-11-09,23.999,24.131,23.771,23.771,9174,0
2016-11-10,23.952,23.952,23.019,23.048,32800,0
2016-11-11,23.048,23.4,22.725,22.83,16304,0
2016-11-14,22.695,22.695,21.641,21.906,35896,0
2016-11-15,22.04,22.771,22.04,22.609,19678,0
2016-11-16,23.153,23.952,22.82,23.952,17133,0
2016-11-17,23.4,23.687,22.943,23.361,16934,0
2016-11-18,23.285,23.285,22.582,22.6,27052,0
2016-11-21,23.409,23.533,22.991,23.4,19983,0
2016-11-22,23.477,23.477,23.019,23.19,5586,0
2016-11-23,23.114,23.174,22.771,22.771,6494,0
2016-11-25,23.4,23.4,22.458,22.592,9342,0
2016-11-28,22.877,22.896,22.425,22.675,18061,0
2016-11-29,22.646,22.717,21.971,22.434,17515,0
2016-11-30,22.348,22.472,22.271,22.43,2579,0
2016-12-01,22.348,22.569,21.692,22.298,18181,0
2016-12-02,22.201,22.201,21.73,21.943,24657,0
2016-12-05,21.846,22.077,21.692,21.779,11411,0
2016-12-06,21.682,21.884,21.24,21.412,27027,0
2016-12-07,21.451,22.144,21.451,21.836,10543,0
2016-12-08,21.74,21.99,21.422,21.518,10178,0
2016-12-09,21.471,21.531,21.307,21.317,7189,0
2016-12-12,21.355,21.586,20.912,20.989,19611,0
2016-12-13,20.883,21.201,20.504,20.709,34150,0
2016-12-14,20.816,20.868,20.344,20.498,26877,0
2016-12-15,20.344,20.774,20.191,20.749,28087,0
2016-12-16,20.526,20.97,20.267,20.411,42120,0
2016-12-19,20.371,20.96,20.371,20.844,29426,0
2016-12-20,20.719,21.057,20.709,20.786,16985,0
2016-12-21,20.758,21.412,20.709,21.057,30683,0
2016-12-22,21.258,21.826,21.072,21.317,29642,0
2016-12-23,21.48,21.643,20.903,20.999,19877,0
2016-12-27,20.95,21.191,20.688,20.806,27745,0
2016-12-28,20.844,20.844,20.662,20.672,17787,0
2016-12-29,20.662,20.719,20.526,20.555,21427,0
2016-12-30,20.652,20.97,20.565,20.97,24928,0
2017-01-03,20.903,21.114,20.749,21.094,28856,0
2017-01-04,21.181,21.471,21.164,21.279,17521,0
2017-01-05,21.325,21.702,21.162,21.518,18583,0
2017-01-06,21.499,21.722,21.499,21.635,17379,0
2017-01-09,21.807,21.846,21.597,21.721,18325,0
2017-01-10,21.643,22.01,21.643,21.799,10169,0
2017-01-11,21.749,22.405,21.704,22.134,24743,0
2017-01-12,22.154,22.415,22.01,22.241,19894,0
2017-01-13,22.164,22.323,22.154,22.164,6124,0
2017-01-17,22.261,22.395,22.164,22.164,15855,0
2017-01-18,22.154,22.559,22.154,22.221,11015,0
2017-01-19,22.251,22.251,21.91,22.01,19205,0
2017-01-20,22.154,22.357,22.047,22.194,15168,0
2017-01-23,22.03,22.38,22.03,22.2,22570,0
2017-01-24,22.117,22.52,22.117,22.318,15585,0
2017-01-25,22.492,22.569,22.363,22.482,11422,0
2017-01-26,22.616,22.616,22.228,22.52,11854,0
2017-01-27,22.496,22.496,22.405,22.405,2455,0
2017-01-30,22.405,22.606,22.395,22.569,28172,0
2017-01-31,22.395,22.598,22.318,22.598,12332,0
2017-02-01,22.452,22.656,22.452,22.656,14610,0
2017-02-02,22.606,22.675,22.412,22.675,9926,0
2017-02-03,22.588,22.712,22.588,22.636,7560,0
2017-02-06,22.636,22.916,22.636,22.916,13180,0
2017-02-07,22.819,23.001,22.819,22.973,8332,0
2017-02-08,22.819,23.137,22.819,23.127,10245,0
2017-02-09,23.157,23.214,22.924,23.214,16486,0
2017-02-10,22.993,23.214,22.993,23.154,8392,0
2017-02-13,23.175,23.258,22.906,22.906,11278,0
2017-02-14,22.906,23.339,22.906,23.07,20905,0
2017-02-15,23.001,23.12,22.877,22.906,10700,0
2017-02-16,23.311,23.311,22.894,23.001,15040,0
2017-02-17,22.924,22.924,22.78,22.809,9612,0
2017-02-21,23.589,23.589,22.79,22.973,16693,0
2017-02-22,23.137,23.137,22.819,22.973,12814,0
2017-02-23,23.165,23.475,22.949,23.322,17635,0
2017-02-24,23.238,23.443,23.238,23.365,7485,0
2017-02-27,23.257,23.609,23.257,23.307,7175,0
2017-02-28,23.277,23.638,23.277,23.638,7210,0
2017-03-01,23.687,23.725,23.303,23.677,9544,0
2017-03-02,23.667,23.725,23.443,23.619,6087,0
2017-03-03,23.521,23.609,23.375,23.395,11864,0
2017-03-06,23.355,23.722,23.33,23.707,11230,0
2017-03-07,23.687,23.735,23.508,23.563,11605,0
2017-03-08,23.657,23.657,23.317,23.325,8168,0
2017-03-09,23.257,23.277,23.091,23.167,11052,0
2017-03-10,23.307,23.463,23.219,23.219,2549,0
2017-03-13,23.151,23.39,23.141,23.325,6307,0
2017-03-14,23.433,23.459,23.141,23.307,4654,0
2017-03-15,23.257,23.657,23.257,23.531,4574,0
2017-03-16,23.735,23.735,23.453,23.697,8998,0
2017-03-17,23.589,23.745,23.473,23.745,11381,0
2017-03-20,23.755,23.901,23.651,23.843,21132,0
2017-03-21,23.745,23.865,23.707,23.828,2948,0
2017-03-22,23.745,23.852,23.708,23.755,3532,0
2017-03-23,23.931,24.072,23.73,23.951,13663,0
2017-03-24,23.863,24.097,23.725,23.725,8562,0
2017-03-27,23.707,23.731,23.629,23.668,5432,0
2017-03-28,23.951,23.972,23.732,23.951,4370,0
2017-03-29,23.803,23.989,23.755,23.881,7461,0
2017-03-30,23.755,23.965,23.755,23.921,14088,0
2017-03-31,24.067,24.067,23.745,23.765,4575,0
2017-04-03,23.765,23.999,23.765,23.999,6464,0
2017-04-04,23.775,24.207,23.775,24.207,2552,0
2017-04-05,24.047,24.291,24.047,24.223,11856,0
2017-04-06,24.029,24.125,24.027,24.029,2379,0
2017-04-07,24.019,24.316,23.79,24.316,9257,0
2017-04-10,24.038,24.173,23.901,24.173,3390,0
2017-04-11,23.989,24.069,23.857,23.944,11274,0
2017-04-12,23.901,24.047,23.76,23.891,10429,0
2017-04-13,23.901,23.96,23.657,23.901,13554,0
2017-04-17,24.067,24.107,23.833,24.009,5926,0
2017-04-18,23.853,23.979,23.795,23.867,5146,0
2017-04-19,23.785,24.487,23.785,24.301,18544,0
2017-04-20,24.135,24.315,23.863,23.942,18934,0
2017-04-21,23.891,24.009,23.891,23.997,4750,0
2017-04-24,23.931,24.097,23.911,24.019,8270,0
2017-04-25,23.921,24.087,23.921,23.969,4318,0
2017-04-26,23.901,23.945,23.901,23.921,7733,0
2017-04-27,23.843,23.969,23.843,23.955,7198,0
2017-04-28,23.901,24.135,23.881,23.881,25352,0
2017-05-01,23.881,24.047,23.881,24.029,5825,0
2017-05-02,23.905,24.047,23.905,24.038,3479,0
2017-05-03,24.057,24.185,24.057,24.129,8392,0
2017-05-04,24.019,24.149,24.019,24.127,7191,0
2017-05-05,24.047,24.273,24.047,24.243,7204,0
2017-05-08,24.067,24.233,24.067,24.22,1982,0
2017-05-09,24.273,24.32,24.259,24.291,6591,0
2017-05-10,24.155,24.245,24.097,24.135,7910,0
2017-05-11,24.223,24.315,24.153,24.262,6810,0
2017-05-12,24.087,24.351,24.087,24.311,8275,0
2017-05-15,24.276,24.331,24.213,24.323,9628,0
2017-05-16,24.175,24.262,24.175,24.203,8347,0
2017-05-17,24.369,24.369,24.143,24.143,1783,0
2017-05-18,24.125,24.302,24.125,24.164,1294,0
2017-05-19,24.135,24.379,24.135,24.311,5655,0
2017-05-22,24.223,24.28,24.216,24.273,4425,0
2017-05-23,24.28,24.378,24.254,24.36,6786,0
2017-05-24,24.281,24.731,24.281,24.613,4540,0
2017-05-25,24.367,24.419,24.351,24.414,7617,0
2017-05-26,24.563,24.632,24.405,24.433,3642,0
2017-05-30,24.405,24.584,24.405,24.478,7727,0
2017-05-31,24.504,24.504,24.326,24.326,5142,0
2017-06-01,24.385,24.477,24.385,24.464,6332,0
2017-06-02,24.405,24.44,24.405,24.405,5622,0
2017-06-05,24.405,24.415,24.219,24.316,9451,0
2017-06-06,24.247,24.387,24.247,24.387,4398,0
2017-06-07,24.356,24.514,24.267,24.277,8672,0
2017-06-08,24.306,24.328,24.267,24.296,4271,0
2017-06-09,24.304,24.374,24.217,24.298,3788,0
2017-06-12,24.385,24.385,24.306,24.306,5732,0
2017-06-13,24.323,24.415,24.323,24.405,6899,0
2017-06-14,24.296,24.543,24.296,24.444,72402,0
2017-06-15,24.286,24.446,24.286,24.432,68436,0
2017-06-16,24.356,24.484,24.356,24.4,64729,0
2017-06-19,24.444,24.612,24.444,24.573,7352,0
2017-06-20,24.632,24.681,24.504,24.681,6303,0
2017-06-21,24.593,24.671,24.593,24.625,4319,0
2017-06-22,24.691,24.691,24.626,24.626,3421,0
2017-06-23,24.602,24.667,24.602,24.612,6837,0
2017-06-26,24.629,24.643,24.626,24.626,1873,0
2017-06-27,24.622,24.642,24.622,24.642,4194,0
2017-06-28,24.667,24.667,24.602,24.602,4123,0
2017-06-29,24.533,24.632,24.511,24.514,3974,0
2017-06-30,24.642,24.642,24.612,24.617,3179,0
2017-07-03,24.533,24.642,24.533,24.622,683,0
2017-07-05,24.533,24.642,24.533,24.622,5332,0
2017-07-06,24.533,24.593,24.533,24.543,1975,0
2017-07-07,24.602,24.642,24.435,24.464,9387,0
2017-07-10,24.526,24.593,24.526,24.578,6151,0
2017-07-11,24.464,24.642,24.464,24.642,5245,0
2017-07-12,24.551,24.621,24.494,24.523,4871,0
2017-07-13,24.516,24.523,24.494,24.52,6883,0
2017-07-14,24.478,24.632,24.478,24.623,2949,0
2017-07-17,24.642,24.69,24.584,24.69,3339,0
2017-07-18,24.652,24.652,24.587,24.642,6431,0
2017-07-19,24.603,24.691,24.603,24.691,6834,0
2017-07-20,24.691,24.938,24.681,24.938,9268,0
2017-07-21,24.938,24.938,24.909,24.909,1585,0
2017-07-24,24.849,24.899,24.767,24.767,4065,0
2017-07-25,24.731,25.136,24.731,25.086,4181,0
2017-07-26,24.859,25.047,24.825,25.047,2312,0
2017-07-27,24.859,25.037,24.691,24.741,12322,0
2017-07-28,24.741,24.82,24.741,24.76,2899,0
2017-07-31,24.792,24.792,24.504,24.662,10596,0
2017-08-01,24.672,24.672,24.602,24.652,3988,0
2017-08-02,24.691,24.83,24.691,24.801,4273,0
2017-08-03,24.692,24.888,24.692,24.888,6836,0
2017-08-04,25.055,25.055,24.879,24.879,2131,0
2017-08-07,24.946,24.946,24.76,24.798,13136,0
2017-08-08,24.76,24.926,24.741,24.741,10617,0
2017-08-09,24.741,24.84,24.701,24.785,3545,0
2017-08-10,24.691,24.83,24.691,24.83,2396,0
2017-08-11,24.691,24.78,24.691,24.78,4425,0
2017-08-14,24.79,24.987,24.691,24.987,5528,0
2017-08-15,24.988,24.998,24.758,24.81,2534,0
2017-08-16,24.741,24.883,24.732,24.81,5198,0
2017-08-18,24.711,24.944,24.711,24.842,4328,0
2017-08-21,25.007,25.007,24.751,24.76,2804,0
2017-08-22,24.77,24.827,24.77,24.798,1473,0
2017-08-23,24.751,25.015,24.751,24.84,9718,0
2017-08-24,24.928,24.937,24.82,24.82,2688,0
2017-08-25,24.8,24.817,24.8,24.817,1530,0
2017-08-28,24.82,24.928,24.8,24.8,6958,0
2017-08-29,25.09,25.09,24.9574,25.0368,876,0
2017-08-30,25.07,25.14,25.035,25.05,7115,0
2017-08-31,25.11,25.135,25.1029,25.12,3933,0
2017-09-01,25.21,25.21,25.051,25.0517,5390,0
2017-09-05,25.031,25.031,24.9704,25,4660,0
2017-09-06,25.12,25.12,25,25.0212,2195,0
2017-09-07,25,25.039,25,25.039,2003,0
2017-09-08,25.04,25.04,24.82,24.9116,6301,0
2017-09-11,25.09,25.09,24.9746,24.9746,4077,0
2017-09-12,25,25.0919,24.97,25,5060,0
2017-09-13,24.97,25.25,24.97,25.0678,11482,0
2017-09-14,24.95,25.109,24.95,25.0401,8974,0
2017-09-15,24.95,25.2114,24.95,25.2114,4281,0
2017-09-18,25.24,25.2787,25.08,25.156,7597,0
2017-09-19,25.34,25.34,25.04,25.05,2094,0
2017-09-20,25.1,25.2972,25.06,25.17,2897,0
2017-09-21,25.17,25.2486,25.059,25.2356,2100,0
2017-09-22,25.12,25.2681,25.12,25.261,1862,0
2017-09-25,25.07,25.07,25.02,25.05,3306,0
2017-09-26,25.04,25.04,24.8001,25,6330,0
2017-09-27,24.98,25,24.95,25,3932,0
2017-09-28,24.9924,25.08,24.85,25.08,7856,0
2017-09-29,25.035,25.37,24.95,25.1682,19392,0
2017-10-02,25.115,25.1571,24.9,24.9,15338,0
2017-10-03,25.07,25.07,24.91,25.03,7850,0
2017-10-04,24.9817,25.049,24.9817,25.0452,2124,0
2017-10-05,25.11,25.11,24.91,24.91,5940,0
2017-10-06,24.92,25,24.92,24.97,3910,0
2017-10-09,25.02,25.02,24.76,24.9199,2767,0
2017-10-10,25,25.16,24.9237,25.031,3939,0
2017-10-11,24.96,25.09,24.78,25.07,8976,0
2017-10-12,24.9,25.32,24.9,24.94,46316,0
2017-10-13,25.08,25.1,24.9462,24.9462,4089,0
2017-10-16,24.95,25.12,24.95,24.9713,8413,0
2017-10-17,24.9601,25.11,24.96,24.96,1190,0
2017-10-18,25.16,25.16,24.97,24.97,904,0
2017-10-19,24.97,25.14,24.97,25.0999,5293,0
2017-10-20,25.15,25.15,25.15,25.15,458,0
2017-10-23,25.01,25.03,25.01,25.03,1003,0
2017-10-24,25.1,25.13,25,25.13,7346,0
2017-10-25,24.97,25.0441,24.905,24.9597,8552,0
2017-10-26,24.95,24.95,24.81,24.81,5609,0
2017-10-27,24.81,25.03,24.81,24.8891,3397,0
2017-10-30,24.871,24.9832,24.861,24.94,4216,0
2017-10-31,24.96,25.1702,24.85,25.01,12300,0
2017-11-01,25.14,25.14,24.8605,24.94,6345,0
2017-11-02,24.95,25.0901,24.95,24.99,3743,0
2017-11-03,24.91,24.9913,24.85,24.87,3814,0
2017-11-06,24.95,25.02,24.95,25.01,5517,0
2017-11-07,25,25.0408,24.86,24.86,6975,0
2017-11-08,24.91,24.97,24.8707,24.93,4615,0
2017-11-09,25.09,25.1,25.0295,25.066,7756,0
2017-11-10,25.03,25.08,25.03,25.0595,2769,0
