Date,Open,High,Low,Close,Volume,OpenInt
2012-12-05,19.518,19.571,19.477,19.54,265988,0
2012-12-06,19.54,19.54,19.291,19.43,236691,0
2012-12-07,19.456,19.54,19.456,19.54,48159,0
2012-12-10,19.54,19.547,19.501,19.54,44922,0
2012-12-11,19.547,19.58,19.462,19.477,46913,0
2012-12-12,19.54,19.555,19.493,19.493,25522,0
2012-12-13,19.527,19.54,19.391,19.407,71168,0
2012-12-14,19.501,19.54,19.391,19.468,36316,0
2012-12-17,19.527,19.54,19.407,19.415,26674,0
2012-12-18,19.518,19.518,19.415,19.415,41304,0
2012-12-19,19.486,19.486,19.415,19.439,22645,0
2012-12-20,19.477,19.54,19.462,19.531,31306,0
2012-12-21,19.501,19.54,19.399,19.501,38313,0
2012-12-24,19.501,19.501,19.493,19.501,4359,0
2012-12-26,19.477,19.531,19.378,19.527,13439,0
2012-12-27,19.448,19.531,19.448,19.527,24396,0
2012-12-28,19.477,19.509,19.462,19.509,21570,0
2012-12-31,19.509,19.555,19.477,19.555,20339,0
2013-01-02,19.509,19.632,19.509,19.58,51263,0
2013-01-03,19.632,19.69,19.562,19.69,45450,0
2013-01-04,19.674,19.694,19.66,19.66,23602,0
2013-01-07,19.66,19.69,19.58,19.58,29737,0
2013-01-08,19.65,19.65,19.531,19.54,17379,0
2013-01-09,19.596,19.596,19.493,19.562,29573,0
2013-01-10,19.555,19.625,19.54,19.625,48167,0
2013-01-11,19.641,19.641,19.54,19.58,39823,0
2013-01-14,19.589,19.625,19.555,19.555,11588,0
2013-01-15,19.66,19.66,19.555,19.632,28625,0
2013-01-16,19.66,19.681,19.618,19.66,17556,0
2013-01-17,19.674,19.674,19.603,19.65,5442,0
2013-01-18,19.681,19.745,19.667,19.69,19813,0
2013-01-22,19.738,19.808,19.694,19.729,24375,0
2013-01-23,19.711,19.711,19.66,19.681,20467,0
2013-01-24,19.667,19.738,19.66,19.674,20781,0
2013-01-25,19.674,19.69,19.65,19.69,8742,0
2013-01-28,19.625,19.65,19.611,19.618,12342,0
2013-01-29,19.58,19.641,19.527,19.527,23574,0
2013-01-30,19.596,19.596,19.509,19.547,16500,0
2013-01-31,19.547,19.589,19.547,19.58,4921,0
2013-02-01,19.547,19.596,19.547,19.571,2207,0
2013-02-04,19.596,19.596,19.531,19.58,7349,0
2013-02-05,19.596,19.596,19.54,19.58,14834,0
2013-02-06,19.596,19.611,19.547,19.611,20701,0
2013-02-07,19.518,19.611,19.518,19.603,10295,0
2013-02-08,19.603,19.694,19.603,19.694,77180,0
2013-02-11,19.729,19.729,19.711,19.711,3594,0
2013-02-12,19.694,19.694,19.596,19.596,15724,0
2013-02-13,19.589,19.65,19.589,19.603,17405,0
2013-02-14,19.641,19.66,19.603,19.66,11413,0
2013-02-15,19.667,19.674,19.618,19.674,4156,0
2013-02-19,19.65,19.681,19.65,19.65,8800,0
2013-02-20,19.66,19.681,19.65,19.681,3857,0
2013-02-21,19.667,19.681,19.603,19.641,8564,0
2013-02-22,19.625,19.674,19.603,19.611,6767,0
2013-02-25,19.632,19.674,19.618,19.667,11879,0
2013-02-26,19.795,19.813,19.699,19.813,19857,0
2013-02-27,19.813,19.821,19.779,19.821,5868,0
2013-02-28,19.813,19.813,19.734,19.734,15338,0
2013-03-01,19.779,19.795,19.779,19.787,7651,0
2013-03-04,19.756,19.835,19.756,19.835,10013,0
2013-03-05,19.857,19.914,19.835,19.876,18034,0
2013-03-06,19.914,19.929,19.85,19.85,13056,0
2013-03-07,19.813,19.876,19.795,19.805,19121,0
2013-03-08,19.893,19.893,19.706,19.779,24025,0
2013-03-11,19.779,19.857,19.724,19.734,18126,0
2013-03-12,19.716,19.779,19.685,19.716,6383,0
2013-03-13,19.77,19.821,19.741,19.795,8587,0
2013-03-14,19.85,19.85,19.724,19.741,7577,0
2013-03-15,19.813,19.813,19.75,19.795,5545,0
2013-03-18,19.764,19.907,19.764,19.876,14175,0
2013-03-19,19.821,19.835,19.724,19.741,19825,0
2013-03-20,19.756,19.756,19.693,19.693,6717,0
2013-03-21,19.716,19.821,19.716,19.805,24287,0
2013-03-22,19.805,19.842,19.764,19.787,6470,0
2013-03-25,19.795,19.866,19.795,19.835,6313,0
2013-03-26,19.835,19.893,19.835,19.876,11258,0
2013-03-27,19.85,19.876,19.842,19.866,5546,0
2013-03-28,19.914,19.914,19.866,19.914,18533,0
2013-04-01,19.876,19.937,19.866,19.876,19661,0
2013-04-02,19.898,19.914,19.85,19.85,10697,0
2013-04-03,19.907,19.914,19.857,19.907,10846,0
2013-04-04,19.884,19.946,19.876,19.946,9917,0
2013-04-05,19.985,19.985,19.893,19.914,5179,0
2013-04-08,19.937,19.971,19.893,19.898,9093,0
2013-04-09,19.946,19.955,19.929,19.946,5905,0
2013-04-10,19.971,19.971,19.937,19.971,4704,0
2013-04-11,19.955,19.971,19.929,19.971,1947,0
2013-04-12,19.985,19.985,19.92,19.92,4225,0
2013-04-15,19.978,19.994,19.955,19.985,9121,0
2013-04-16,19.994,19.994,19.985,19.994,2559,0
2013-04-17,20,20.034,19.92,20.017,13002,0
2013-04-18,20.025,20.208,19.937,20.127,7605,0
2013-04-19,20.153,20.153,20.073,20.081,5512,0
2013-04-22,20.127,20.153,20.065,20.136,4309,0
2013-04-23,20.127,20.35,20.127,20.35,10470,0
2013-04-24,20.309,20.335,20.198,20.302,7246,0
2013-04-25,20.294,20.319,20.153,20.16,5124,0
2013-04-26,20.176,20.294,20.096,20.176,2987,0
2013-04-29,20.121,20.341,20.056,20.27,18785,0
2013-04-30,20.153,20.335,20.153,20.335,4748,0
2013-05-01,20.335,20.341,20.183,20.208,11114,0
2013-05-02,20.294,20.294,20.183,20.27,5080,0
2013-05-03,20.254,20.27,20.192,20.198,4419,0
2013-05-06,20.254,20.27,20.247,20.247,1497,0
2013-05-07,20.294,20.294,20.16,20.239,13953,0
2013-05-08,20.27,20.294,20.208,20.294,6877,0
2013-05-09,20.27,20.288,20.216,20.224,3915,0
2013-05-10,20.288,20.288,20.216,20.263,5557,0
2013-05-13,20.294,20.294,20.263,20.263,651,0
2013-05-14,20.263,20.319,20.208,20.319,6125,0
2013-05-15,20.176,20.216,20.167,20.216,10115,0
2013-05-16,20.192,20.231,20.192,20.208,3159,0
2013-05-17,20.231,20.247,20.231,20.247,1387,0
2013-05-20,20.224,20.294,20.224,20.288,2336,0
2013-05-21,20.263,20.27,20.263,20.27,2578,0
2013-05-22,20.27,20.294,20.208,20.231,13245,0
2013-05-23,20.279,20.294,20.167,20.247,4803,0
2013-05-24,20.263,20.294,20.224,20.294,4616,0
2013-05-28,20.294,20.367,20.239,20.239,7103,0
2013-05-29,20.245,20.252,19.966,20.141,11496,0
2013-05-30,20.117,20.141,20.045,20.117,4460,0
2013-05-31,20.052,20.117,20.045,20.045,6558,0
2013-06-03,20.117,20.117,19.756,19.796,5392,0
2013-06-04,19.796,19.842,19.706,19.715,1498,0
2013-06-05,19.627,19.634,19.259,19.634,8565,0
2013-06-06,19.546,19.966,19.546,19.916,5219,0
2013-06-07,19.899,20.029,19.868,19.916,5082,0
2013-06-10,19.571,19.868,19.571,19.868,6569,0
2013-06-11,19.724,19.724,19.259,19.259,9998,0
2013-06-12,19.273,19.394,18.907,18.907,2280,0
2013-06-13,18.915,19.724,18.915,19.242,2434,0
2013-06-14,19.259,19.724,19.259,19.724,1872,0
2013-06-18,19.363,19.363,19.076,19.156,3551,0
2013-06-19,19.13,19.14,19.083,19.14,996,0
2013-06-20,18.522,18.729,18.522,18.72,1498,0
2013-06-21,18.522,18.522,16.621,17.927,18089,0
2013-06-24,17.447,17.615,17.183,17.59,3366,0
2013-06-25,17.238,17.518,17.238,17.486,2836,0
2013-06-26,17.518,17.864,17.302,17.375,8463,0
2013-06-27,17.823,18.209,17.727,18.209,3479,0
2013-06-28,18.6,18.6,17.827,18.371,4909,0
2013-07-01,18.288,18.939,18.152,18.234,17622,0
2013-07-02,18.313,18.818,18.288,18.288,5479,0
2013-07-03,18.576,18.576,18.567,18.567,1247,0
2013-07-05,18.547,18.555,18.265,18.265,3529,0
2013-07-08,18.345,18.873,17.558,17.842,5856,0
2013-07-09,18.265,18.417,18.064,18.417,409,0
2013-07-10,17.607,18.393,17.543,17.985,3325,0
2013-07-11,18.024,18.033,17.727,18.033,5923,0
2013-07-12,18.826,18.826,18.257,18.432,13512,0
2013-07-15,18.393,18.393,18.024,18.024,5138,0
2013-07-16,18.201,18.352,17.679,17.679,6335,0
2013-07-17,18.168,18.305,17.927,17.968,2382,0
2013-07-18,18.842,18.842,18.161,18.161,2347,0
2013-07-19,18.136,18.487,18.136,18.24,3373,0
2013-07-22,18.369,18.801,18.369,18.801,7210,0
2013-07-23,18.77,18.836,18.538,18.538,1205,0
2013-07-24,18.56,18.763,18.522,18.522,5362,0
2013-07-25,18.836,18.865,18.305,18.865,9865,0
2013-07-26,19.546,19.546,17.88,18.185,21103,0
2013-07-29,18.113,18.113,17.486,17.486,5930,0
2013-07-30,17.88,18.281,17.864,17.887,4043,0
2013-07-31,18.185,18.836,17.486,18.836,7122,0
2013-08-01,18.143,18.763,18.143,18.538,3813,0
2013-08-02,18.015,18.055,17.976,17.976,1684,0
2013-08-05,17.832,18.214,17.832,17.952,1121,0
2013-08-06,18.168,18.666,17.935,18.441,3058,0
2013-08-07,18.361,18.675,17.864,18.456,4178,0
2013-08-08,18.555,19.315,18.441,19.011,10099,0
2013-08-09,19.042,19.042,19.042,19.042,325,0
2013-08-12,18.776,18.776,17.913,18,6959,0
2013-08-13,18,18,17.976,17.976,374,0
2013-08-14,18.441,18.603,17.598,17.598,3641,0
2013-08-15,17.422,17.639,16.669,17.286,4360,0
2013-08-16,17.44,18.024,17.44,17.576,3738,0
2013-08-19,18.008,18.04,16.966,17.229,3750,0
2013-08-20,17.495,17.808,17.302,17.302,5513,0
2013-08-21,17.295,18.168,17.278,17.585,1496,0
2013-08-23,18.584,18.584,18.128,18.143,4459,0
2013-08-26,18.603,18.603,18.24,18.24,4204,0
2013-08-27,17.904,19.099,17.904,18.603,7129,0
2013-08-28,17.803,18.363,17.763,17.884,3264,0
2013-08-29,17.884,18.21,17.884,18.168,1168,0
2013-08-30,17.671,17.671,17.671,17.671,490,0
2013-09-04,17.68,17.68,17.68,17.68,248,0
2013-09-05,17.68,19.015,17.68,18.776,5868,0
2013-09-06,18.754,18.776,18.754,18.776,369,0
2013-09-10,18.858,19.827,18.858,19.16,5733,0
2013-09-11,18.363,18.858,18.363,18.802,918,0
2013-09-12,18.738,18.738,18.738,18.738,246,0
2013-09-13,18.461,18.486,18.452,18.452,1232,0
2013-09-16,18.47,18.47,17.827,17.997,7420,0
2013-09-17,17.877,18.031,17.151,17.323,14687,0
2013-09-18,17.323,17.323,16.648,16.99,26077,0
2013-09-19,16.861,17.195,16.786,17.195,13436,0
2013-09-20,17.202,17.307,16.924,17.282,4186,0
2013-09-23,17.315,17.315,16.917,17.217,7381,0
2013-09-24,16.958,17.43,16.958,17.396,3001,0
2013-09-25,16.974,16.99,16.908,16.99,6850,0
2013-09-26,16.917,17.225,16.917,17.225,1917,0
2013-09-27,17.217,17.225,16.917,17.177,4843,0
2013-09-30,17.013,17.217,16.908,17.208,4513,0
2013-10-01,16.924,17.004,16.908,16.998,2707,0
2013-10-02,16.933,17.064,16.901,17.064,2583,0
2013-10-03,16.933,16.933,16.868,16.875,3322,0
2013-10-04,17.069,17.069,16.868,16.868,9149,0
2013-10-07,16.868,16.875,16.796,16.81,1844,0
2013-10-08,16.81,16.958,16.786,16.958,1746,0
2013-10-09,16.893,16.908,16.796,16.796,864,0
2013-10-11,16.754,16.754,16.398,16.428,9422,0
2013-10-14,16.428,16.657,16.347,16.616,3075,0
2013-10-15,16.583,16.583,16.583,16.583,644,0
2013-10-16,16.316,16.316,16.298,16.316,2826,0
2013-10-17,16.486,16.486,16.379,16.379,1584,0
2013-10-18,16.479,16.559,16.479,16.535,2955,0
2013-10-21,16.786,16.796,16.607,16.657,1244,0
2013-10-22,16.527,16.796,16.527,16.672,9438,0
2013-10-23,16.723,16.796,16.698,16.796,864,0
2013-10-24,16.566,16.771,16.559,16.771,1881,0
2013-10-28,16.81,16.81,16.745,16.81,2583,0
2013-10-30,16.666,16.672,16.543,16.672,800,0
2013-10-31,16.632,16.666,16.486,16.666,8611,0
2013-11-01,16.688,16.688,16.583,16.599,736,0
2013-11-04,16.412,16.657,16.412,16.648,1047,0
2013-11-05,16.412,16.575,16.412,16.551,2216,0
2013-11-06,16.398,16.543,16.398,16.543,2068,0
2013-11-08,16.298,16.398,16.298,16.398,1601,0
2013-11-11,16.316,16.64,16.281,16.607,4970,0
2013-11-12,16.332,16.332,16.298,16.298,617,0
2013-11-13,16.144,16.428,16.021,16.12,13220,0
2013-11-14,16.037,16.087,15.956,15.965,3299,0
2013-11-15,16.136,16.144,16.013,16.136,1541,0
2013-11-18,16.136,16.136,16.007,16.03,1539,0
2013-11-19,16.063,16.161,15.91,16.096,10893,0
2013-11-20,16.201,16.201,15.92,16.056,3203,0
2013-11-21,15.933,16.096,15.933,16.096,5257,0
2013-11-22,16.072,16.559,15.965,16.486,11194,0
2013-11-25,16.217,16.316,16.12,16.29,9225,0
2013-11-26,16.275,16.45,16.275,16.409,5799,0
2013-11-27,16.319,16.319,16.319,16.319,1209,0
2013-11-29,16.35,16.366,16.35,16.35,2467,0
2013-12-02,16.35,16.483,16.176,16.194,5810,0
2013-12-03,16.269,16.269,16.194,16.219,3489,0
2013-12-04,16.11,16.333,16.063,16.333,5328,0
2013-12-05,16.019,16.226,16.019,16.019,2059,0
2013-12-06,16.019,16.036,16.019,16.019,3683,0
2013-12-09,16.11,16.128,15.655,15.691,10480,0
2013-12-10,15.691,15.98,15.691,15.701,3392,0
2013-12-11,15.813,15.813,15.426,15.523,3574,0
2013-12-12,15.523,15.682,15.366,15.366,5852,0
2013-12-13,15.634,15.634,15.523,15.523,4289,0
2013-12-16,15.566,15.566,15.44,15.515,15603,0
2013-12-17,15.468,15.766,15.468,15.607,25295,0
2013-12-18,15.663,15.757,15.492,15.757,10863,0
2013-12-19,15.634,15.795,15.589,15.634,5440,0
2013-12-20,15.721,15.924,15.655,15.813,16118,0
2013-12-23,15.813,15.924,15.748,15.849,11383,0
2013-12-26,15.831,15.831,15.714,15.804,3091,0
2013-12-27,15.766,15.924,15.729,15.924,5860,0
2013-12-30,15.738,15.924,15.729,15.924,5850,0
2013-12-31,15.804,15.915,15.765,15.915,3767,0
2014-01-02,15.905,16.019,15.757,16.019,2186,0
2014-01-03,16.054,16.144,15.98,16.144,14584,0
2014-01-06,16.185,16.423,16.185,16.384,8763,0
2014-01-07,16.301,16.498,16.301,16.483,9381,0
2014-01-08,16.393,16.476,16.35,16.467,5017,0
2014-01-09,16.458,16.55,16.283,16.55,8365,0
2014-01-10,16.541,16.632,16.328,16.599,9458,0
2014-01-13,16.606,16.821,16.565,16.714,3562,0
2014-01-14,16.556,16.755,16.556,16.688,2454,0
2014-01-15,16.556,16.679,16.556,16.623,7547,0
2014-01-16,16.688,16.98,16.565,16.813,9004,0
2014-01-17,16.846,16.912,16.846,16.895,2542,0
2014-01-21,16.854,16.903,16.773,16.773,4863,0
2014-01-22,16.813,16.879,16.813,16.879,1182,0
2014-01-23,16.912,16.912,16.813,16.813,1317,0
2014-01-27,16.829,16.903,16.804,16.804,3211,0
2014-01-28,16.804,16.995,16.804,16.903,1877,0
2014-01-29,16.755,17.075,16.755,17.075,2784,0
2014-01-30,16.895,16.895,16.863,16.863,2710,0
2014-02-03,17.028,17.028,16.903,16.903,2577,0
2014-02-04,16.97,16.97,16.837,16.837,5003,0
2014-02-05,16.929,16.995,16.929,16.987,2664,0
2014-02-06,16.888,17.037,16.888,17.001,3331,0
2014-02-07,17.001,17.045,16.929,17.045,2302,0
2014-02-10,16.937,17.028,16.863,17.028,3216,0
2014-02-11,17.045,17.129,17.045,17.093,1656,0
2014-02-12,17.093,17.168,17.045,17.168,4040,0
2014-02-13,17.15,17.168,17.15,17.168,250,0
2014-02-14,17.208,17.326,17.208,17.3,6784,0
2014-02-18,17.333,17.375,17.112,17.358,6825,0
2014-02-19,17.415,17.839,17.415,17.764,17987,0
2014-02-20,17.516,17.679,17.415,17.531,6687,0
2014-02-21,17.772,17.829,17.754,17.796,1817,0
2014-02-24,17.737,17.796,17.704,17.787,3459,0
2014-02-25,17.657,17.657,17.449,17.449,1369,0
2014-02-26,17.534,17.601,17.534,17.601,1790,0
2014-02-27,17.451,17.525,17.451,17.525,3072,0
2014-02-28,17.644,17.752,17.644,17.752,3122,0
2014-03-03,17.703,17.703,17.653,17.653,2040,0
2014-03-04,17.703,17.742,17.703,17.703,2456,0
2014-03-05,17.742,17.742,17.686,17.695,1812,0
2014-03-07,17.686,17.686,17.686,17.686,2007,0
2014-03-10,17.686,17.742,17.686,17.742,1640,0
2014-03-11,17.742,17.742,17.543,17.543,8620,0
2014-03-12,17.771,17.771,17.578,17.619,1329,0
2014-03-13,17.742,17.895,17.742,17.895,788,0
2014-03-14,17.727,17.954,17.727,17.954,1780,0
2014-03-17,17.971,18.096,17.803,18.03,4639,0
2014-03-18,18.021,18.096,18.021,18.087,3161,0
2014-03-19,17.919,18.039,17.771,17.846,3761,0
2014-03-20,18.046,18.046,18.046,18.046,717,0
2014-03-21,17.919,17.919,17.711,17.752,1551,0
2014-03-24,17.771,17.87,17.771,17.87,552,0
2014-03-25,18.03,18.03,17.987,17.987,656,0
2014-03-26,18.011,18.105,18.011,18.011,4654,0
2014-03-27,18.105,18.105,18.105,18.105,114,0
2014-03-28,18.105,18.188,17.838,17.886,6921,0
2014-03-31,17.695,17.954,17.653,17.878,3746,0
2014-04-01,17.878,17.928,17.771,17.895,3981,0
2014-04-02,18.062,18.105,18.039,18.039,6300,0
2014-04-03,18.071,18.146,17.936,18.03,5671,0
2014-04-04,18.314,18.314,18.011,18.011,3779,0
2014-04-07,18.221,18.221,18.011,18.171,4271,0
2014-04-08,18.105,18.256,18.105,18.146,6891,0
2014-04-09,18.146,18.181,18.146,18.146,709,0
2014-04-10,18.44,18.618,18.348,18.609,16394,0
2014-04-11,18.44,18.657,18.44,18.484,2743,0
2014-04-14,18.44,18.639,18.408,18.408,1730,0
2014-04-15,18.676,18.693,18.532,18.532,957,0
2014-04-16,18.563,18.708,18.563,18.563,2491,0
2014-04-17,18.558,18.817,18.558,18.558,3342,0
2014-04-21,18.836,18.836,18.551,18.558,4699,0
2014-04-22,18.724,18.724,18.551,18.551,8470,0
2014-04-23,18.667,18.685,18.558,18.625,4945,0
2014-04-24,18.609,18.609,18.609,18.609,378,0
2014-04-25,18.6,18.742,18.591,18.724,3328,0
2014-04-28,18.836,18.867,18.836,18.867,2643,0
2014-04-29,18.902,19.154,18.902,19.154,8164,0
2014-04-30,19.154,19.202,19.154,19.202,3630,0
2014-05-01,19.305,19.362,19.296,19.362,2029,0
2014-05-02,19.345,19.345,19.109,19.154,3068,0
2014-05-05,19.269,19.269,19.102,19.23,1457,0
2014-05-06,19.571,19.571,19.244,19.381,6442,0
2014-05-07,19.252,19.562,19.168,19.469,11819,0
2014-05-08,19.723,19.723,19.428,19.437,5190,0
2014-05-12,19.345,19.447,19.345,19.447,2029,0
2014-05-13,19.74,19.74,19.447,19.447,1771,0
2014-05-14,19.394,19.779,19.394,19.695,11530,0
2014-05-15,19.77,19.77,19.622,19.74,8453,0
2014-05-16,19.77,20.308,19.695,19.74,2105,0
2014-05-19,19.749,20.033,19.749,19.749,6758,0
2014-05-20,20.536,20.62,20.124,20.183,12820,0
2014-05-21,20.451,20.451,20.158,20.209,9591,0
2014-05-22,20.451,20.451,20.042,20.042,2029,0
2014-05-23,20.451,20.451,19.915,20.167,5017,0
2014-05-27,20.242,20.242,19.998,20.242,5215,0
2014-05-28,20.413,20.413,19.752,19.828,5793,0
2014-05-29,20.1,20.1,19.836,19.836,6494,0
2014-05-30,20.567,20.567,20.567,20.567,822,0
2014-06-02,20.379,20.796,20.159,20.551,12229,0
2014-06-03,20.151,20.627,20.083,20.354,8439,0
2014-06-04,20.262,20.262,20.091,20.159,4074,0
2014-06-05,19.852,20.37,19.843,20.37,5708,0
2014-06-06,19.938,20.71,19.938,20.567,5955,0
2014-06-09,20.262,20.881,20.262,20.694,2781,0
2014-06-10,20.719,20.864,20.542,20.805,2121,0
2014-06-11,20.719,20.719,20.685,20.719,1318,0
2014-06-12,20.763,20.763,20.363,20.363,2637,0
2014-06-13,20.252,20.294,20.006,20.006,7889,0
2014-06-16,20.262,20.406,20.252,20.398,469,0
2014-06-17,20.728,20.737,20.193,20.379,3366,0
2014-06-18,20.262,20.533,20.226,20.379,1598,0
2014-06-19,20.533,20.533,20.176,20.176,2534,0
2014-06-20,20.167,20.533,20.015,20.533,3494,0
2014-06-24,20.006,20.252,20.006,20.167,2472,0
2014-06-25,20.167,20.193,20.041,20.041,2903,0
2014-06-26,20.379,20.379,20.006,20.091,2311,0
2014-06-27,20.143,20.143,20.143,20.143,203,0
2014-06-30,20.108,20.108,20.108,20.108,1176,0
2014-07-01,20.108,20.108,20.108,20.108,708,0
2014-07-02,20.134,20.134,19.957,20.117,5534,0
2014-07-03,20.201,20.201,19.965,19.965,1637,0
2014-07-07,20.211,20.211,19.973,20.193,1720,0
2014-07-08,19.989,20.466,19.989,20.466,4570,0
2014-07-10,20.219,20.406,20.211,20.406,1080,0
2014-07-11,20.337,20.337,20.337,20.337,436,0
2014-07-15,20.337,20.337,20.337,20.337,414,0
2014-07-16,20.278,20.363,20.262,20.354,2000,0
2014-07-17,20.235,20.235,20.185,20.185,708,0
2014-07-18,20.506,20.506,20.413,20.413,3178,0
2014-07-21,20.583,20.583,20.288,20.421,1060,0
2014-07-22,20.914,20.914,20.108,20.551,4497,0
2014-07-23,20.489,20.77,20.489,20.763,630,0
2014-07-24,20.185,20.506,20.159,20.244,6498,0
2014-07-25,20.763,20.763,20.431,20.484,1819,0
2014-07-28,20.312,20.322,20.312,20.312,1414,0
2014-07-29,20.354,20.354,20.354,20.354,503,0
2014-07-30,20.015,20.27,20.015,20.033,1648,0
2014-07-31,20.703,20.703,20.533,20.533,2949,0
2014-08-01,20.551,20.593,20.542,20.593,941,0
2014-08-04,20.439,20.439,20.439,20.439,293,0
2014-08-05,20.091,20.354,20.091,20.354,1414,0
2014-08-06,20.294,20.294,20.27,20.27,1565,0
2014-08-07,20.033,20.466,19.965,20.466,3167,0
2014-08-08,20.593,20.593,20.379,20.379,4234,0
2014-08-11,20.525,20.593,20.37,20.593,1562,0
2014-08-12,20.719,20.719,20.551,20.551,445,0
2014-08-13,20.685,20.685,20.602,20.602,2416,0
2014-08-15,20.506,20.593,20.439,20.466,1927,0
2014-08-18,20.398,20.558,20.345,20.439,4878,0
2014-08-19,20.593,20.719,20.593,20.719,469,0
2014-08-20,20.278,20.719,20.278,20.288,7027,0
2014-08-21,20.294,20.379,20.235,20.235,1414,0
2014-08-22,20.525,20.525,20.288,20.288,708,0
2014-08-25,20.083,20.302,20.083,20.151,4122,0
2014-08-26,20.489,20.551,20.489,20.551,4687,0
2014-08-27,20.706,20.767,20.413,20.69,3317,0
2014-08-28,20.775,20.775,20.775,20.775,1048,0
2014-08-29,20.775,21.007,20.767,20.982,6484,0
2014-09-02,20.957,20.967,20.645,20.967,2757,0
2014-09-03,20.939,20.967,20.484,20.828,3656,0
2014-09-04,20.561,20.561,20.561,20.561,930,0
2014-09-05,20.698,20.921,20.673,20.732,1840,0
2014-09-08,20.63,20.811,20.63,20.811,580,0
2014-09-09,20.913,20.913,20.491,20.63,1161,0
2014-09-10,20.508,20.767,20.44,20.484,8357,0
2014-09-11,20.321,20.929,20.321,20.723,6974,0
2014-09-12,20.63,20.843,20.63,20.76,1433,0
2014-09-15,20.673,20.673,20.673,20.673,236,0
2014-09-16,20.801,20.801,20.76,20.76,29868,0
2014-09-17,20.76,20.948,20.723,20.76,8789,0
2014-09-18,20.751,20.76,20.682,20.706,3942,0
2014-09-19,20.905,20.905,20.723,20.732,17226,0
2014-09-22,20.723,20.843,20.698,20.793,14473,0
2014-09-23,20.843,20.975,20.742,20.975,10207,0
2014-09-24,20.975,20.982,20.851,20.975,5410,0
2014-09-25,20.801,20.929,20.783,20.801,1898,0
2014-09-26,20.99,20.99,20.476,20.476,3329,0
2014-09-29,20.508,20.586,20.476,20.484,16493,0
2014-09-30,20.682,20.682,20.491,20.535,1742,0
2014-10-01,20.645,20.76,20.508,20.527,7807,0
2014-10-02,20.491,20.828,20.491,20.682,15688,0
2014-10-03,20.723,20.851,20.723,20.732,2435,0
2014-10-06,20.715,20.715,20.715,20.715,112,0
2014-10-07,20.715,20.715,20.715,20.715,812,0
2014-10-08,20.767,20.837,20.732,20.837,2420,0
2014-10-09,20.828,20.828,20.535,20.535,6702,0
2014-10-10,20.553,20.69,20.544,20.69,1599,0
2014-10-15,20.828,20.87,20.828,20.87,1408,0
2014-10-16,20.706,20.861,20.706,20.861,580,0
2014-10-17,20.921,20.921,20.276,20.44,5850,0
2014-10-20,20.398,20.645,20.398,20.645,420,0
2014-10-21,20.706,20.811,20.706,20.811,1395,0
2014-10-22,20.37,20.586,20.37,20.568,453,0
2014-10-23,20.508,20.69,20.476,20.63,5087,0
2014-10-24,20.69,20.76,20.476,20.76,5132,0
2014-10-27,20.605,20.837,20.605,20.605,1998,0
2014-10-28,20.605,20.793,20.508,20.518,3594,0
2014-10-29,20.723,20.723,20.605,20.612,2460,0
2014-10-30,20.5,20.837,20.5,20.828,2548,0
2014-10-31,20.476,20.508,20.476,20.508,1444,0
2014-11-03,20.491,20.5,20.484,20.484,1453,0
2014-11-04,20.449,20.76,20.449,20.476,4642,0
2014-11-05,20.5,20.742,20.476,20.476,930,0
2014-11-06,20.476,20.639,20.476,20.639,4558,0
2014-11-07,20.586,20.673,20.491,20.508,1280,0
2014-11-10,20.605,20.621,20.605,20.621,2965,0
2014-11-11,20.673,20.715,20.673,20.715,4564,0
2014-11-12,20.715,20.723,20.715,20.723,930,0
2014-11-13,20.767,20.82,20.767,20.82,1862,0
2014-11-14,20.811,20.82,20.801,20.82,1568,0
2014-11-17,20.801,20.82,20.793,20.82,7120,0
2014-11-18,20.82,20.82,20.775,20.775,3333,0
2014-11-19,20.82,20.982,20.715,20.967,3333,0
2014-11-20,20.851,20.982,20.82,20.929,4248,0
2014-11-21,20.732,20.732,20.664,20.732,2791,0
2014-11-24,20.967,21.043,20.723,21.043,3297,0
2014-11-25,21.061,21.061,20.8,20.949,8187,0
2014-11-26,20.713,21.367,20.643,21.088,24302,0
2014-11-28,20.975,21,20.975,21,379,0
2014-12-01,20.905,20.968,20.836,20.836,3681,0
2014-12-02,20.792,20.792,20.696,20.731,5238,0
2014-12-03,20.8,20.889,20.713,20.843,21244,0
2014-12-04,20.774,21.255,20.774,21.176,37364,0
2014-12-05,21.123,21.227,20.991,21.046,21253,0
2014-12-08,21.028,21.263,20.991,21,12201,0
2014-12-09,21.054,21.079,20.93,20.983,7512,0
2014-12-10,20.792,20.792,20.792,20.792,344,0
2014-12-11,21.107,21.14,21.088,21.14,1148,0
2014-12-12,21.297,21.297,21.297,21.297,389,0
2014-12-15,21.27,21.279,21.018,21.018,803,0
2014-12-16,21.263,21.279,21.166,21.166,2601,0
2014-12-17,21.009,21.009,20.914,20.921,1493,0
2014-12-18,21.115,21.115,21.115,21.115,1094,0
2014-12-19,21.115,21.115,21.115,21.115,1148,0
2014-12-22,21.255,21.297,21.255,21.263,731,0
2014-12-23,20.94,21.009,20.921,20.921,2302,0
2014-12-26,20.921,21.227,20.921,21.227,1034,0
2014-12-29,21.21,21.21,21.088,21.088,2919,0
2014-12-30,21.115,21.115,21.079,21.115,2323,0
2014-12-31,21,21.236,21,21.219,766,0
2015-01-02,21.255,21.255,21.21,21.219,1952,0
2015-01-05,20.94,21.289,20.94,21.289,1672,0
2015-01-06,21.061,21.123,20.949,20.949,4547,0
2015-01-08,21.279,21.297,21.158,21.176,2295,0
2015-01-09,21.21,21.21,21.2,21.2,459,0
2015-01-12,21.376,21.376,21.14,21.14,1261,0
2015-01-13,21.324,21.402,21.306,21.332,2983,0
2015-01-14,21.402,21.402,21.227,21.315,7501,0
2015-01-15,21.332,21.349,21.324,21.349,344,0
2015-01-16,21.455,21.549,21.219,21.219,4846,0
2015-01-20,21.263,21.436,21.236,21.279,2658,0
2015-01-21,21.557,21.557,21.436,21.557,2582,0
2015-01-22,21.427,21.427,21.227,21.349,1034,0
2015-01-23,21.479,21.506,21.402,21.402,2592,0
2015-01-26,21.279,21.576,21.279,21.576,1461,0
2015-01-27,21.515,21.567,21.289,21.525,2135,0
2015-01-28,21.446,21.446,21.358,21.394,1687,0
2015-01-29,21.479,21.479,21.479,21.479,213,0
2015-01-30,21.427,21.455,21.394,21.394,3975,0
2015-02-02,21.612,21.612,21.455,21.455,459,0
2015-02-03,21.525,21.525,21.436,21.506,2010,0
2015-02-04,21.557,21.576,21.515,21.534,4652,0
2015-02-05,21.576,21.576,21.506,21.506,1261,0
2015-02-06,21.488,21.567,21.479,21.479,4837,0
2015-02-09,21.627,21.673,21.557,21.673,2482,0
2015-02-10,21.673,21.673,21.506,21.506,2369,0
2015-02-11,21.646,21.646,21.543,21.543,5103,0
2015-02-12,21.655,21.663,21.549,21.655,1954,0
2015-02-13,21.663,21.707,21.612,21.612,6770,0
2015-02-17,21.636,21.742,21.636,21.742,3656,0
2015-02-18,21.697,21.733,21.697,21.697,4823,0
2015-02-19,21.681,21.733,21.646,21.689,3404,0
2015-02-20,21.742,21.759,21.733,21.742,3064,0
2015-02-23,21.776,21.776,21.707,21.776,3377,0
2015-02-24,21.786,21.786,21.673,21.681,1928,0
2015-02-25,21.84,21.85,21.815,21.85,2879,0
2015-02-26,21.709,21.86,21.709,21.86,6796,0
2015-02-27,21.833,21.86,21.833,21.84,2701,0
2015-03-02,21.869,21.869,21.755,21.755,5667,0
2015-03-03,21.755,21.982,21.755,21.92,7478,0
2015-03-04,21.966,21.966,21.789,21.85,2720,0
2015-03-05,21.949,22.027,21.92,21.93,4759,0
2015-03-06,21.966,21.966,21.94,21.94,906,0
2015-03-09,22.036,22.06,21.93,21.974,2608,0
2015-03-10,21.974,22.027,21.904,22.027,2608,0
2015-03-11,22.02,22.036,22.02,22.027,1246,0
2015-03-12,22.027,22.027,22.027,22.027,110,0
2015-03-13,22.052,22.06,21.93,22.045,10877,0
2015-03-16,21.886,22.045,21.85,21.85,1926,0
2015-03-17,22.036,22.036,21.869,21.869,4418,0
2015-03-18,21.84,22.06,21.84,21.974,2948,0
2015-03-19,21.904,21.904,21.904,21.904,230,0
2015-03-20,22.045,22.06,21.982,22.01,2266,0
2015-03-23,22.06,22.06,22.02,22.02,1358,0
2015-03-24,22.06,22.06,22.045,22.045,1586,0
2015-03-25,22.06,22.06,22.06,22.06,453,0
2015-03-26,22.06,22.06,22.027,22.027,794,0
2015-03-27,22.06,22.06,22.06,22.06,1134,0
2015-03-30,22.06,22.06,22.06,22.06,340,0
2015-03-31,22.06,22.09,22.06,22.09,3514,0
2015-04-01,22.06,22.123,22.06,22.107,1246,0
2015-04-02,22.107,22.107,22.107,22.107,110,0
2015-04-06,22.107,22.123,22.107,22.123,1358,0
2015-04-07,22.131,22.211,22.123,22.211,5029,0
2015-04-08,22.107,22.194,22.08,22.107,2380,0
2015-04-09,22.107,22.187,22.107,22.187,941,0
2015-04-10,22.211,22.265,22.211,22.265,453,0
2015-04-13,22.258,22.29,22.09,22.09,1020,0
2015-04-14,22.274,22.362,22.07,22.362,2153,0
2015-04-15,22.107,22.274,22.099,22.274,956,0
2015-04-16,22.107,22.282,22.08,22.194,2295,0
2015-04-20,22.362,22.362,22.362,22.362,848,0
2015-04-21,22.22,22.22,22.22,22.22,110,0
2015-04-22,22.187,22.187,22.09,22.09,1478,0
2015-04-23,22.09,22.328,22.09,22.282,1700,0
2015-04-24,22.24,22.258,22.24,22.258,906,0
2015-04-27,22.15,22.15,22.107,22.116,1246,0
2015-04-28,22.107,22.107,22.107,22.107,230,0
2015-04-29,22.17,22.328,22.17,22.328,2608,0
2015-04-30,22.116,22.116,22.116,22.116,110,0
2015-05-01,22.131,22.131,22.116,22.131,1586,0
2015-05-04,22.116,22.29,22.116,22.22,1814,0
2015-05-05,22.123,22.187,22.116,22.116,794,0
2015-05-06,22.17,22.17,22.036,22.08,1611,0
2015-05-07,21.949,21.99,21.949,21.99,680,0
2015-05-08,22.06,22.09,22.06,22.06,1134,0
2015-05-11,22.362,22.362,22.07,22.24,3624,0
2015-05-12,22.24,22.24,22.178,22.178,1000,0
2015-05-13,22.07,22.07,22.07,22.07,230,0
2015-05-14,22.07,22.211,22.07,22.08,1246,0
2015-05-15,22.08,22.08,22.08,22.08,480,0
2015-05-19,22.09,22.107,22.02,22.02,1586,0
2015-05-20,22.24,22.24,22.203,22.24,1926,0
2015-05-21,22.265,22.265,22.265,22.265,340,0
2015-05-22,22.249,22.249,22.249,22.249,1020,0
2015-05-26,22.249,22.265,22.187,22.265,2810,0
2015-05-27,22.365,22.509,22.365,22.509,1006,0
2015-05-28,22.607,22.607,22.33,22.509,6491,0
2015-05-29,22.322,22.562,22.313,22.313,1903,0
2015-06-01,22.313,22.313,22.313,22.313,107,0
2015-06-02,22.313,22.313,22.313,22.313,110,0
2015-06-03,22.293,22.322,22.285,22.313,1120,0
2015-06-04,22.303,22.339,22.267,22.267,1231,0
2015-06-05,22.26,22.339,22.26,22.339,1457,0
2015-06-08,22.339,22.339,22.339,22.339,1231,0
2015-06-09,22.322,22.33,22.17,22.293,4640,0
2015-06-11,21.999,22.339,21.999,22.141,2687,0
2015-06-12,22.293,22.322,22.09,22.322,2014,0
2015-06-15,22.035,22.232,22.027,22.232,1120,0
2015-06-16,22.303,22.303,22.277,22.277,226,0
2015-06-17,22.285,22.285,22.161,22.232,1342,0
2015-06-18,22.09,22.303,22.052,22.303,1342,0
2015-06-19,22.251,22.251,22.251,22.251,226,0
2015-06-22,22.052,22.116,22.052,22.116,894,0
2015-06-23,22.08,22.313,22.08,22.267,1100,0
2015-06-24,22.124,22.17,22.035,22.035,1790,0
2015-06-25,22.232,22.277,22.232,22.277,336,0
2015-06-26,22.251,22.251,22.07,22.222,447,0
2015-06-30,22.213,22.213,22.07,22.141,3559,0
2015-07-01,22.07,22.251,22.07,22.251,3134,0
2015-07-02,22.161,22.293,22.161,22.188,1678,0
2015-07-09,22.08,22.08,21.624,21.679,12088,0
2015-07-10,21.669,21.947,21.632,21.786,2573,0
2015-07-13,21.981,21.981,21.857,21.857,1457,0
2015-07-14,21.588,21.759,21.588,21.759,445,0
2015-07-15,21.588,21.928,21.588,21.857,1038,0
2015-07-16,21.58,21.857,21.58,21.857,226,0
2015-07-17,22.045,22.045,21.999,21.999,558,0
2015-07-20,22.009,22.009,21.74,21.74,447,0
2015-07-21,21.776,21.999,21.776,21.954,2687,0
2015-07-22,22.06,22.06,21.989,21.989,226,0
2015-07-23,21.786,21.902,21.786,21.875,1342,0
2015-07-24,21.786,21.786,21.776,21.776,447,0
2015-07-27,21.902,21.902,21.536,21.536,1567,0
2015-07-28,21.624,21.918,21.624,21.786,2798,0
2015-07-29,21.875,21.875,21.598,21.598,3803,0
2015-07-30,21.759,21.759,21.561,21.561,2573,0
2015-07-31,21.766,21.766,21.723,21.723,336,0
2015-08-03,21.598,21.812,21.588,21.759,2021,0
2015-08-04,21.607,21.713,21.58,21.713,3918,0
2015-08-05,21.794,21.794,21.651,21.731,3693,0
2015-08-06,21.659,21.794,21.659,21.75,1518,0
2015-08-07,21.74,21.918,21.74,21.918,1342,0
2015-08-10,21.883,21.938,21.883,21.902,2909,0
2015-08-11,21.759,21.883,21.759,21.883,558,0
2015-08-12,21.973,21.973,21.973,21.973,226,0
2015-08-13,21.973,21.973,21.954,21.954,785,0
2015-08-14,21.964,21.973,21.875,21.875,2573,0
2015-08-17,21.973,21.973,21.928,21.973,3803,0
2015-08-18,21.908,21.908,21.821,21.821,672,0
2015-08-19,21.973,21.973,21.947,21.954,1678,0
2015-08-20,22.019,22.124,21.893,22.107,6826,0
2015-08-21,22.132,22.132,21.964,21.964,785,0
2015-08-24,22.339,22.339,22.09,22.099,3403,0
2015-08-25,22.045,22.285,21.964,22.035,2351,0
2015-08-26,22.267,22.303,22.242,22.26,1120,0
2015-08-27,22.27,22.27,22.052,22.171,3648,0
2015-08-28,22.234,22.234,22.18,22.206,4090,0
2015-08-31,22.206,22.206,22.142,22.142,1436,0
2015-09-01,22.171,22.171,21.926,22.08,5635,0
2015-09-02,22.224,22.234,21.88,22.06,4861,0
2015-09-03,21.89,22.125,21.89,21.988,4532,0
2015-09-04,22.197,22.224,21.88,21.988,1657,0
2015-09-08,22.214,22.224,21.988,21.988,6520,0
2015-09-09,21.988,22.034,21.962,21.962,2431,0
2015-09-10,21.854,22.026,21.854,21.972,5582,0
2015-09-11,22.099,22.234,21.98,22.008,9725,0
2015-09-14,22.162,22.162,22.162,22.162,223,0
2015-09-15,22.171,22.224,22.08,22.197,2211,0
2015-09-16,21.872,22.224,21.864,22.133,3759,0
2015-09-17,22.152,22.234,22.152,22.171,802,0
2015-09-18,21.98,22.018,21.98,21.988,1216,0
2015-09-21,22.214,22.253,22.214,22.253,3535,0
2015-09-22,22.206,22.415,22.189,22.287,3978,0
2015-09-23,22.415,22.415,22.206,22.243,1436,0
2015-09-24,22.415,22.415,22.206,22.214,2211,0
2015-09-25,22.214,22.214,22.206,22.206,442,0
2015-09-28,22.224,22.261,22.224,22.261,241,0
2015-09-29,22.287,22.306,22.287,22.287,442,0
2015-09-30,22.206,22.306,22.197,22.206,3206,0
2015-10-01,22.368,22.388,22.279,22.36,2431,0
2015-10-02,22.296,22.415,22.152,22.334,3648,0
2015-10-05,22.334,22.334,22.334,22.334,108,0
2015-10-06,22.406,22.597,22.334,22.532,5084,0
2015-10-07,22.559,22.605,22.497,22.497,1326,0
2015-10-08,22.497,22.523,22.406,22.469,4199,0
2015-10-09,22.479,22.541,22.368,22.541,5526,0
2015-10-12,22.605,22.605,22.479,22.515,3232,0
2015-10-13,22.587,22.587,22.587,22.587,1326,0
2015-10-14,22.569,22.578,22.45,22.469,4310,0
2015-10-15,22.551,22.551,22.551,22.551,442,0
2015-10-16,22.613,22.613,22.613,22.613,552,0
2015-10-19,22.597,22.605,22.45,22.46,2099,0
2015-10-20,22.578,22.605,22.53,22.587,3867,0
2015-10-21,22.605,22.605,22.559,22.605,2874,0
2015-10-22,22.597,22.605,22.515,22.532,2541,0
2015-10-23,22.605,22.613,22.532,22.613,4310,0
2015-10-26,22.523,22.613,22.487,22.487,1878,0
2015-10-27,22.605,22.623,22.505,22.505,5966,0
2015-10-28,22.623,22.623,22.541,22.623,2099,0
2015-10-29,22.623,22.758,22.623,22.758,1657,0
2015-10-30,22.758,22.758,22.623,22.713,6077,0
2015-11-02,22.741,22.758,22.551,22.678,2217,0
2015-11-03,22.569,22.678,22.569,22.678,2983,0
2015-11-04,22.758,23.012,22.587,22.831,5105,0
2015-11-05,22.695,23.021,22.669,23.012,8285,0
2015-11-06,22.776,23.012,22.776,23.003,1989,0
2015-11-09,22.804,22.804,22.686,22.758,1393,0
2015-11-10,22.785,22.785,22.785,22.785,442,0
2015-11-11,22.93,22.93,22.93,22.93,552,0
2015-11-12,22.985,22.985,22.886,22.886,1657,0
2015-11-13,22.958,22.985,22.939,22.985,1769,0
2015-11-16,23.003,23.003,22.831,23.003,2099,0
2015-11-17,22.876,22.903,22.723,22.903,1989,0
2015-11-18,23.012,23.012,22.903,23.003,1989,0
2015-11-19,23.012,23.021,22.985,22.985,4310,0
2015-11-20,23.021,23.021,22.949,23.012,994,0
2015-11-23,22.768,23.003,22.768,22.804,2761,0
2015-11-24,23.012,23.248,23.012,23.248,3867,0
2015-11-25,23.57,23.57,23.57,23.57,546,0
2015-11-27,23.561,23.57,23.561,23.57,765,0
2015-11-30,23.222,23.58,23.222,23.58,1202,0
2015-12-01,23.57,23.58,23.231,23.24,2500,0
2015-12-02,23.011,23.204,23.011,23.157,2865,0
2015-12-03,23.342,23.36,23.075,23.212,1472,0
2015-12-04,23.04,23.269,23.04,23.222,2511,0
2015-12-07,23.222,23.222,23.222,23.222,107,0
2015-12-08,23.36,23.36,23.342,23.36,2963,0
2015-12-11,23.04,23.066,23.011,23.066,654,0
2015-12-14,22.829,23.259,22.82,23.139,535,0
2015-12-15,22.737,23.277,22.737,23.277,1091,0
2015-12-16,22.699,23.176,22.553,23.176,4913,0
2015-12-18,22.535,22.535,22.535,22.535,219,0
2015-12-21,23.196,23.196,23.196,23.196,654,0
2015-12-22,22.728,22.728,22.728,22.728,241,0
2015-12-23,23.204,23.204,23.204,23.204,436,0
2015-12-28,22.843,23.352,22.843,23.352,1418,0
2015-12-29,22.846,22.846,22.846,22.846,271,0
2015-12-30,23.333,23.36,23.208,23.208,874,0
2016-01-04,22.504,23.342,22.504,22.654,2338,0
2016-01-05,23.313,23.333,23.304,23.333,824,0
2016-01-06,23.342,23.342,22.992,23.304,2620,0
2016-01-07,22.811,23.131,22.645,22.764,2183,0
2016-01-08,23.148,23.175,22.957,23.049,1650,0
2016-01-11,23.049,23.049,23.049,23.049,475,0
2016-01-12,23.167,23.306,22.992,22.992,2750,0
2016-01-13,22.947,23.04,22.921,23,2391,0
2016-01-15,23.34,23.342,23.196,23.333,7313,0
2016-01-19,23.049,23.269,23.049,23.157,1857,0
2016-01-20,23.167,23.451,22.635,23.36,17274,0
2016-01-21,23.36,23.423,23.282,23.386,2409,0
2016-01-22,23.396,23.496,23.396,23.496,3270,0
2016-01-25,23.02,23.497,23.02,23.497,969,0
2016-01-26,23.524,23.524,23.024,23.024,3603,0
2016-01-28,23.488,23.497,23.252,23.252,546,0
2016-01-29,23.524,23.58,23.316,23.58,2089,0
2016-02-01,23.495,23.495,23.324,23.327,1521,0
2016-02-02,23.451,23.677,23.451,23.525,907,0
2016-02-03,23.328,23.353,23.328,23.353,765,0
2016-02-04,22.992,23.075,22.992,23.075,865,0
2016-02-05,23.093,23.093,23.093,23.093,107,0
2016-02-08,23.103,23.103,23.093,23.093,436,0
2016-02-09,23.02,23.02,23.02,23.02,989,0
2016-02-10,23.139,23.139,23.139,23.139,107,0
2016-02-11,23.113,23.524,23.091,23.091,3878,0
2016-02-12,23.015,23.123,23.015,23.123,436,0
2016-02-16,22.979,23.244,22.674,23.153,3518,0
2016-02-17,23.175,23.24,22.718,22.718,4034,0
2016-02-18,23.24,23.268,23.24,23.268,1177,0
2016-02-19,23.35,23.35,22.88,23.295,1635,0
2016-02-22,22.947,23.231,22.947,23.167,2591,0
2016-02-23,23.02,23.101,22.992,23.101,2620,0
2016-02-24,23.173,23.173,22.884,22.903,5816,0
2016-02-25,23.118,23.127,23.118,23.127,1842,0
2016-02-26,23.192,23.46,23.192,23.46,1617,0
2016-02-29,23.108,23.108,23.108,23.108,540,0
2016-03-02,23.354,23.359,23.285,23.359,646,0
2016-03-03,23.432,23.432,23.432,23.432,218,0
2016-03-04,23.247,23.303,23.209,23.229,3558,0
2016-03-07,23.231,23.303,23.231,23.303,1782,0
2016-03-08,23.331,23.331,23.331,23.331,1132,0
2016-03-09,23.275,23.367,23.275,23.367,1187,0
2016-03-10,23.367,23.367,23.367,23.367,172,0
2016-03-11,23.377,23.415,23.293,23.415,1629,0
2016-03-15,23.385,23.385,23.192,23.367,14790,0
2016-03-16,23.192,23.469,23.192,23.469,6736,0
2016-03-17,23.488,23.523,23.479,23.523,2721,0
2016-03-18,23.385,23.509,23.385,23.46,540,0
2016-03-21,23.537,23.537,23.537,23.537,304,0
2016-03-22,23.59,23.6,23.562,23.562,2555,0
2016-03-23,23.442,23.6,23.423,23.572,8677,0
2016-03-24,23.57,23.57,23.57,23.57,263,0
2016-03-28,23.457,23.526,23.437,23.526,1959,0
2016-03-29,23.416,23.589,23.416,23.589,2803,0
2016-03-30,23.488,23.6,23.488,23.6,3108,0
2016-03-31,23.559,23.559,23.559,23.559,106,0
2016-04-01,23.446,23.508,23.446,23.508,1240,0
2016-04-05,23.589,23.591,23.509,23.509,4204,0
2016-04-06,23.423,23.572,23.423,23.544,4529,0
2016-04-08,23.544,23.591,23.543,23.591,914,0
2016-04-11,23.418,23.418,23.418,23.418,1077,0
2016-04-12,23.59,23.59,23.59,23.59,750,0
2016-04-13,23.467,23.467,23.467,23.467,540,0
2016-04-15,23.572,23.572,23.423,23.46,773,0
2016-04-18,23.47,23.522,23.47,23.522,2541,0
2016-04-19,23.469,23.501,23.377,23.415,5623,0
2016-04-20,23.553,23.553,23.553,23.553,646,0
2016-04-21,23.379,23.469,23.379,23.468,6417,0
2016-04-22,23.52,23.52,23.442,23.454,2419,0
2016-04-26,23.562,23.621,23.502,23.562,7589,0
2016-04-27,23.617,23.646,23.507,23.646,14687,0
2016-04-28,23.608,23.617,23.544,23.617,2810,0
2016-04-29,23.636,23.636,23.636,23.636,540,0
2016-05-02,23.636,23.646,23.572,23.646,7689,0
2016-05-03,23.553,23.562,23.553,23.562,378,0
2016-05-04,23.646,23.646,23.617,23.617,1147,0
2016-05-05,23.632,23.632,23.632,23.632,171,0
2016-05-06,23.609,23.646,23.609,23.646,1294,0
2016-05-09,23.608,23.646,23.608,23.646,1615,0
2016-05-10,23.646,23.646,23.615,23.646,2500,0
2016-05-12,23.646,23.646,23.636,23.646,2479,0
2016-05-13,23.646,23.646,23.646,23.646,636,0
2016-05-16,23.646,23.646,23.646,23.646,654,0
2016-05-17,23.609,23.636,23.609,23.636,430,0
2016-05-18,23.636,23.646,23.605,23.632,936,0
2016-05-19,23.646,23.646,23.525,23.646,4808,0
2016-05-20,23.622,23.626,23.617,23.617,1823,0
2016-05-23,23.646,23.646,23.646,23.646,1597,0
2016-05-24,23.646,23.646,23.498,23.627,6348,0
2016-05-25,23.646,23.897,23.646,23.897,12595,0
2016-05-26,23.775,23.819,23.775,23.816,4206,0
2016-05-27,23.834,23.842,23.825,23.825,639,0
2016-05-31,23.88,23.89,23.612,23.645,8198,0
2016-06-01,23.802,23.9,23.802,23.808,3288,0
2016-06-06,23.829,23.9,23.805,23.805,2895,0
2016-06-07,23.851,23.89,23.758,23.758,4233,0
2016-06-08,23.815,24.091,23.815,23.87,7116,0
2016-06-09,24.19,24.218,23.834,24.152,4588,0
2016-06-10,24.05,24.05,23.767,23.945,9287,0
2016-06-13,23.9,23.9,23.825,23.842,1065,0
2016-06-14,23.825,23.935,23.825,23.825,7151,0
2016-06-15,23.825,23.935,23.825,23.825,1129,0
2016-06-16,23.86,23.935,23.86,23.935,713,0
2016-06-17,23.935,24.228,23.851,24.218,3479,0
2016-06-20,24.228,24.405,23.945,24.275,6753,0
2016-06-21,24.05,24.27,24.05,24.27,1365,0
2016-06-23,24.415,24.458,24.275,24.368,5113,0
2016-06-24,24.275,24.584,24.255,24.321,4953,0
2016-06-27,24.397,24.397,24.095,24.095,4075,0
2016-06-28,24.152,24.321,23.965,24.321,4983,0
2016-06-29,24.321,24.321,24.321,24.321,729,0
2016-06-30,24.35,24.415,24.321,24.415,2056,0
2016-07-01,24.322,24.322,24.321,24.321,1947,0
2016-07-05,24.321,24.321,24.109,24.109,3481,0
2016-07-08,24.18,24.18,23.88,23.88,993,0
2016-07-12,23.86,24.152,23.86,23.9,2520,0
2016-07-14,23.9,23.9,23.9,23.9,136,0
2016-07-18,24.13,24.13,24.13,24.13,214,0
2016-07-19,24.074,24.177,24.074,24.177,425,0
2016-07-20,24.303,24.303,24.303,24.303,2037,0
2016-07-21,24.133,24.175,24.001,24.001,959,0
2016-07-25,24.303,24.303,24.303,24.303,654,0
2016-07-26,24.238,24.238,24.22,24.22,857,0
2016-07-27,24.068,24.068,24.001,24.011,1065,0
2016-07-28,24.03,24.052,24.02,24.052,1704,0
2016-08-03,24.2,24.35,24.2,24.34,505,0
2016-08-04,24.189,24.189,24.189,24.189,160,0
2016-08-05,23.965,24.183,23.935,24.183,639,0
2016-08-08,23.992,24.359,23.992,24.262,1912,0
2016-08-09,24.275,25.477,24.265,25.477,1606,0
2016-08-10,24.64,24.64,24.479,24.479,840,0
2016-08-12,24.557,24.557,24.213,24.213,815,0
2016-08-15,24.135,24.632,24.105,24.179,6709,0
2016-08-16,24.593,24.593,24.152,24.275,2553,0
2016-08-17,24.439,24.439,24.439,24.439,382,0
2016-08-19,24.424,24.519,24.424,24.519,2026,0
2016-08-22,24.424,24.538,24.424,24.538,1771,0
2016-08-23,24.45,24.496,24.45,24.496,847,0
2016-08-24,24.424,24.499,24.424,24.499,540,0
2016-08-25,24.435,24.499,24.435,24.479,1853,0
2016-08-29,24.541,24.845,24.493,24.749,3861,0
2016-08-30,24.711,24.711,24.711,24.711,346,0
2016-08-31,24.949,24.949,24.483,24.512,1262,0
2016-09-01,24.502,24.617,24.407,24.617,6763,0
2016-09-02,24.673,24.673,24.673,24.673,104,0
2016-09-07,24.597,24.698,24.493,24.578,1637,0
2016-09-09,24.568,24.568,24.407,24.407,532,0
2016-09-13,24.587,24.617,24.494,24.494,748,0
2016-09-15,24.445,25.558,24.027,25.056,7805,0
2016-09-16,24.94,25.786,24.694,25.548,24177,0
2016-09-19,25.519,25.777,25.482,25.777,14250,0
2016-09-20,25.595,25.605,25.472,25.472,3572,0
2016-09-21,25.416,25.519,25.168,25.224,7420,0
2016-09-22,25.443,25.853,25.443,25.823,2005,0
2016-09-23,26.327,27.315,25.853,26.706,6279,0
2016-09-26,26.318,26.318,25.567,25.643,3555,0
2016-09-27,25.875,25.875,25.214,25.575,3499,0
2016-09-29,25.367,25.843,25.367,25.843,1372,0
2016-09-30,25.282,25.292,25.263,25.291,1199,0
2016-10-03,25.224,25.359,25.224,25.224,2174,0
2016-10-04,25.224,25.224,24.959,24.959,1055,0
2016-10-05,25.294,25.294,24.977,25.151,2183,0
2016-10-06,24.987,25.177,24.987,25.152,995,0
2016-10-10,25.048,25.063,25.048,25.063,420,0
2016-10-12,25.063,25.063,24.893,25.053,3420,0
2016-10-13,24.855,24.855,24.806,24.815,1157,0
2016-10-14,24.825,24.87,24.797,24.825,1439,0
2016-10-17,25,25,25,25,106,0
2016-10-18,24.797,24.825,24.797,24.806,4444,0
2016-10-21,24.809,24.896,24.806,24.806,913,0
2016-10-24,24.331,24.331,24.303,24.303,262,0
2016-10-25,24.351,24.568,24.341,24.378,3425,0
2016-10-26,24.351,24.397,24.351,24.397,1099,0
2016-10-27,24.483,24.483,24.379,24.379,772,0
2016-10-28,24.379,25.178,24.379,25.178,2643,0
2016-10-31,24.426,24.426,24.426,24.426,477,0
2016-11-02,24.445,24.445,24.321,24.321,964,0
2016-11-04,24.815,24.815,24.815,24.815,790,0
2016-11-07,24.673,24.703,24.141,24.141,1470,0
2016-11-09,23.865,23.876,23.846,23.865,1157,0
2016-11-10,23.865,23.865,23.019,23.019,4023,0
2016-11-11,23.404,23.487,23.404,23.487,568,0
2016-11-14,23.486,23.723,21.014,21.861,6272,0
2016-11-15,21.717,22.336,21.717,22.336,3324,0
2016-11-16,22.116,23.267,22.116,22.811,2229,0
2016-11-17,22.165,22.811,22.165,22.639,2091,0
2016-11-18,22.9,22.9,22.9,22.9,104,0
2016-11-21,22.573,22.772,22.573,22.573,3127,0
2016-11-22,22.887,22.896,22.231,22.231,3232,0
2016-11-23,22.26,22.26,22.26,22.26,104,0
2016-11-25,22.673,22.673,22.481,22.481,262,0
2016-11-28,22.875,22.875,22.259,22.639,956,0
2016-11-29,22.297,22.471,22.297,22.442,1707,0
2016-11-30,22.74,22.837,22.21,22.34,1388,0
2016-12-01,22.663,22.663,21.893,22.064,1405,0
2016-12-02,22.056,22.734,22.056,22.734,625,0
2016-12-05,22.731,22.731,22.731,22.731,415,0
2016-12-06,22.345,23.114,21.904,23.114,17385,0
2016-12-07,22.21,22.942,22.036,22.297,4790,0
2016-12-08,22.097,22.153,22.097,22.153,363,0
2016-12-09,22.153,22.28,21.892,21.892,1760,0
2016-12-12,21.671,21.877,21.671,21.877,1610,0
2016-12-13,21.922,22.197,21.912,21.912,3278,0
2016-12-14,22.056,22.056,21.912,21.912,863,0
2016-12-15,21.902,22.21,21.433,21.433,5113,0
2016-12-16,21.478,22.23,21.478,21.912,3681,0
2016-12-19,22.114,22.24,21.578,21.594,5769,0
2016-12-20,21.632,21.719,21.527,21.677,7019,0
2016-12-21,21.738,21.99,21.691,21.99,3726,0
2016-12-22,21.748,22.041,21.563,21.712,10719,0
2016-12-23,21.959,21.959,21.681,21.815,2803,0
2016-12-27,22.104,22.104,21.463,21.796,2388,0
2016-12-28,21.694,21.694,21.694,21.694,103,0
2016-12-29,21.439,21.606,21.439,21.498,2491,0
2016-12-30,21.659,21.659,21.506,21.506,1339,0
2017-01-03,21.408,21.463,21.408,21.463,1613,0
2017-01-04,21.527,21.857,21.45,21.584,7339,0
2017-01-05,21.845,21.845,21.498,21.758,8814,0
2017-01-06,21.942,21.942,21.942,21.942,103,0
2017-01-09,21.882,22.557,21.815,22.004,8894,0
2017-01-10,22.163,22.422,22.163,22.422,2362,0
2017-01-11,22.394,22.451,22.297,22.297,5973,0
2017-01-13,22.819,22.832,22.775,22.832,1246,0
2017-01-17,23.001,23.068,22.422,22.557,11578,0
2017-01-18,22.971,22.971,22.834,22.834,800,0
2017-01-19,22.545,22.924,22.268,22.268,4420,0
2017-01-20,22.516,22.516,22.21,22.21,1642,0
2017-01-23,22.942,22.942,22.244,22.538,3086,0
2017-01-24,22.49,22.49,22.2,22.2,6229,0
2017-01-25,22.234,22.234,22.2,22.2,551,0
2017-01-26,22.307,22.323,21.778,21.778,8451,0
2017-01-27,21.957,22.965,21.957,22.019,15339,0
2017-01-30,22.123,22.679,22.027,22.509,15694,0
2017-01-31,22.567,22.615,22.567,22.605,1869,0
2017-02-01,22.394,22.819,22.394,22.817,5815,0
2017-02-02,22.827,22.875,22.634,22.865,6801,0
2017-02-03,22.829,22.981,22.499,22.74,7242,0
2017-02-06,22.827,23.001,22.711,22.977,5969,0
2017-02-07,23.049,23.251,22.827,23.251,3273,0
2017-02-08,23.26,23.26,22.827,23.164,5234,0
2017-02-09,23.174,23.333,23.164,23.333,727,0
2017-02-10,23.308,23.308,23.271,23.271,1483,0
2017-02-13,23.165,23.482,23.165,23.482,2374,0
2017-02-14,23.482,24.56,23.482,24.56,3427,0
2017-02-15,24.301,24.301,24.147,24.165,4880,0
2017-02-16,24.175,24.175,24.175,24.175,1039,0
2017-02-17,23.763,23.763,23.616,23.616,1109,0
2017-02-21,23.462,24.247,23.386,24.247,2336,0
2017-02-22,23.887,23.887,23.328,23.644,3214,0
2017-02-23,23.652,23.652,23.532,23.532,518,0
2017-02-24,23.708,23.708,23.708,23.708,482,0
2017-02-28,23.952,23.952,23.22,23.22,1302,0
2017-03-01,23.464,23.613,23.464,23.587,2048,0
2017-03-02,23.27,23.37,23.182,23.37,2152,0
2017-03-03,23.513,23.513,23.181,23.181,3178,0
2017-03-06,23.396,23.694,23.396,23.694,615,0
2017-03-07,23.628,23.864,23.628,23.864,2189,0
2017-03-08,23.62,23.987,23.62,23.987,1794,0
2017-03-10,23.522,23.768,23.522,23.768,612,0
2017-03-13,23.532,23.682,23.532,23.682,308,0
2017-03-14,23.876,23.876,23.876,23.876,410,0
2017-03-15,23.618,23.874,23.618,23.792,1230,0
2017-03-16,23.552,23.952,23.552,23.587,2532,0
2017-03-17,23.806,23.806,23.806,23.806,133,0
2017-03-20,24.108,24.108,23.894,23.894,205,0
2017-03-21,24.128,24.138,23.622,23.622,3945,0
2017-03-22,24.06,24.06,23.922,23.922,216,0
2017-03-23,23.904,24.077,23.904,24.025,2316,0
2017-03-24,23.944,24.118,23.688,24.118,3187,0
2017-03-27,24.128,24.128,23.874,23.9,910,0
2017-03-29,23.816,23.961,23.816,23.961,4397,0
2017-04-05,23.688,24.073,23.688,23.803,2665,0
2017-04-06,23.806,24.104,23.806,24.104,1578,0
2017-04-07,23.905,24.148,23.905,24.138,1553,0
2017-04-10,24.07,24.07,24.033,24.033,298,0
2017-04-11,24.098,24.372,24.078,24.196,6273,0
2017-04-12,24.44,24.44,24.44,24.44,154,0
2017-04-17,24.05,24.05,24.05,24.05,139,0
2017-04-18,24.242,24.242,24.242,24.242,102,0
2017-04-19,24.021,24.41,23.952,24.171,3967,0
2017-04-20,23.844,24.586,23.844,24.495,4738,0
2017-04-21,24.42,24.528,24.274,24.274,2091,0
2017-04-24,24.518,24.528,24.382,24.382,2050,0
2017-04-25,24.251,24.489,24.251,24.489,922,0
2017-04-26,24.387,24.528,24.332,24.528,2870,0
2017-04-27,24.176,24.488,24.176,24.488,4583,0
2017-04-28,24.244,24.517,24.234,24.517,2353,0
2017-05-01,24.234,24.423,24.131,24.244,2050,0
2017-05-02,24.254,24.492,24.254,24.492,261,0
2017-05-03,24.518,24.518,24.276,24.276,1982,0
2017-05-04,24.244,24.274,24.244,24.274,403,0
2017-05-05,24.258,24.258,24.258,24.258,129,0
2017-05-08,24.44,24.44,24.376,24.376,348,0
2017-05-09,24.528,24.528,24.397,24.397,1794,0
2017-05-10,24.42,24.528,24.284,24.391,5376,0
2017-05-11,24.391,24.41,24.391,24.391,410,0
2017-05-12,24.391,24.391,24.391,24.391,102,0
2017-05-15,24.391,24.391,24.313,24.313,5390,0
2017-05-16,24.315,24.315,24.244,24.282,1742,0
2017-05-17,24.216,24.314,24.216,24.314,358,0
2017-05-18,24.329,24.342,24.234,24.315,1742,0
2017-05-19,24.254,24.332,24.254,24.332,234,0
2017-05-22,24.391,24.782,24.391,24.597,13565,0
2017-05-23,24.782,24.82,24.538,24.538,4259,0
2017-05-24,24.684,24.684,24.684,24.684,512,0
2017-05-25,24.684,24.684,24.626,24.626,922,0
2017-05-26,24.934,24.934,24.934,24.934,142,0
2017-05-30,24.549,24.559,24.549,24.549,607,0
2017-05-31,24.381,24.549,24.381,24.381,4353,0
2017-06-01,24.655,24.685,24.381,24.685,1726,0
2017-06-02,24.594,24.801,24.594,24.801,1820,0
2017-06-05,24.726,24.825,24.519,24.519,4272,0
2017-06-06,24.479,24.698,24.479,24.698,1114,0
2017-06-07,24.621,24.637,24.489,24.637,2232,0
2017-06-08,24.588,24.588,24.554,24.554,759,0
2017-06-09,24.549,24.588,24.549,24.582,1599,0
2017-06-13,24.559,24.638,24.509,24.559,2227,0
2017-06-15,24.559,24.559,24.559,24.559,759,0
2017-06-16,24.642,25.25,24.46,25.25,8893,0
2017-06-19,24.944,24.944,24.944,24.944,607,0
2017-06-21,24.47,25.25,24.47,24.529,5282,0
2017-06-22,24.855,25.141,24.695,24.793,5466,0
2017-06-23,24.756,24.846,24.479,24.479,14557,0
2017-06-26,24.666,24.667,24.539,24.559,2313,0
2017-06-27,24.529,24.598,24.499,24.509,9497,0
2017-06-28,24.651,24.651,24.554,24.559,2662,0
2017-06-29,24.549,24.607,24.499,24.568,2625,0
2017-06-30,24.627,24.627,24.578,24.578,2126,0
2017-07-03,24.598,24.598,24.529,24.529,344,0
2017-07-05,24.509,24.845,24.499,24.746,6081,0
2017-07-06,24.589,24.726,24.539,24.539,1448,0
2017-07-07,24.568,24.815,24.549,24.815,506,0
2017-07-10,24.726,24.726,24.652,24.697,1754,0
2017-07-11,24.746,24.746,24.642,24.726,1417,0
2017-07-12,24.726,24.726,24.598,24.667,4794,0
2017-07-13,24.746,24.746,24.667,24.667,4335,0
2017-07-14,24.756,24.776,24.709,24.771,2526,0
2017-07-17,24.786,24.815,24.776,24.815,1765,0
2017-07-18,24.805,24.805,24.625,24.667,3933,0
2017-07-19,24.845,24.884,24.677,24.677,2834,0
2017-07-20,24.687,24.762,24.677,24.74,2986,0
2017-07-21,24.796,24.796,24.796,24.796,481,0
2017-07-24,24.717,24.717,24.717,24.717,405,0
2017-07-25,24.754,24.754,24.736,24.736,1096,0
2017-07-26,24.736,24.795,24.736,24.795,526,0
2017-07-27,24.717,24.717,24.65,24.65,1215,0
2017-07-28,24.657,24.839,24.647,24.839,1068,0
2017-07-31,24.845,24.845,24.845,24.845,854,0
2017-08-01,24.845,24.845,24.677,24.746,1012,0
2017-08-02,24.677,24.677,24.677,24.677,17409,0
2017-08-03,24.717,24.717,24.628,24.628,4292,0
2017-08-04,24.697,24.766,24.687,24.766,3358,0
2017-08-07,24.726,24.726,24.657,24.657,1518,0
2017-08-08,24.687,24.766,24.687,24.766,3270,0
2017-08-09,24.657,24.657,24.657,24.657,162,0
2017-08-10,24.647,24.697,24.539,24.559,5147,0
2017-08-11,24.559,24.707,24.539,24.707,2313,0
2017-08-14,24.786,24.786,24.598,24.703,6232,0
2017-08-15,24.598,24.825,24.598,24.825,3389,0
2017-08-16,24.835,24.845,24.697,24.768,3296,0
2017-08-17,24.747,24.747,24.747,24.747,344,0
2017-08-18,24.835,24.835,24.776,24.792,1930,0
2017-08-21,24.825,24.845,24.796,24.845,2331,0
2017-08-22,24.874,24.885,24.824,24.824,4758,0
2017-08-23,24.885,25.586,24.885,25.003,11917,0
2017-08-25,25.031,25.072,24.993,25.072,709,0
2017-08-28,25.28,25.28,25.169,25.252,633,0
2017-08-29,25.12,25.184,25.12,25.184,325,0
2017-08-30,25.0917,25.85,25.08,25.85,3570,0
2017-08-31,25.1101,25.1101,25.1101,25.1101,204,0
2017-09-01,25.1748,25.4923,25.1452,25.4923,1040,0
2017-09-05,25.16,25.3623,25.16,25.3623,1400,0
2017-09-06,25.1061,25.1623,25.1061,25.1623,1785,0
2017-09-08,25.1901,25.48,25.1901,25.48,1400,0
2017-09-11,25.16,25.8059,25,25.127,23520,0
2017-09-14,25.14,25.14,25.13,25.14,500,0
2017-09-15,25.03,25.13,24.97,25.1,6719,0
2017-09-18,25.0511,25.0556,25.05,25.05,400,0
2017-09-19,25.0542,25.09,25,25,2375,0
2017-09-20,25.0497,25.0651,25.0497,25.0497,600,0
2017-09-21,25,25.12,25,25.12,890,0
2017-09-22,25.01,25.12,24.99,25.11,2900,0
2017-09-26,25.03,25.08,25.03,25.0715,1000,0
2017-09-27,25.12,25.12,25.05,25.061,1375,0
2017-09-28,24.98,25.03,24.98,24.98,1863,0
2017-09-29,25.09,25.11,25.09,25.09,640,0
2017-10-02,25.0434,25.0434,25.0001,25.0001,1200,0
2017-10-03,25,25.14,25,25.04,750,0
2017-10-04,25.04,25.18,25.01,25.18,6370,0
2017-10-05,25.14,25.21,25.14,25.21,1320,0
2017-10-06,25.14,25.14,25.14,25.14,100,0
2017-10-09,25.06,25.06,24.9903,25.01,2242,0
2017-10-10,25.011,25.011,25.011,25.011,273,0
2017-10-11,24.95,25.43,24.95,25.2,3631,0
2017-10-12,25.04,25.0635,25.02,25.0201,2400,0
2017-10-13,25.04,25.1782,25.02,25.03,3380,0
2017-10-16,25.423,25.423,24.9,24.9,9888,0
2017-10-17,24.9822,25.0994,24.91,25,2598,0
2017-10-18,25.0202,25.1246,24.85,25.1246,1548,0
2017-10-19,24.77,25.06,24.75,25.06,2650,0
2017-10-20,24.9,24.95,24.9,24.95,2060,0
2017-10-23,25.02,25.02,25.01,25.01,700,0
2017-10-24,25.2,25.248,24.94,25.248,4400,0
2017-10-25,24.96,25.1075,24.9,24.96,8023,0
2017-10-26,24.931,24.931,24.92,24.9301,2900,0
2017-10-27,24.95,25.1,24.95,25.1,500,0
2017-10-30,25.07,25.07,25.07,25.07,184,0
2017-10-31,25,25.153,25,25.0546,1094,0
2017-11-01,25,25.32,24.96,25.32,3027,0
2017-11-02,24.92,25.2301,24.92,25.045,2895,0
2017-11-06,24.98,25.22,24.98,25.19,932,0
2017-11-07,24.9701,25.13,24.9701,25.13,1200,0
2017-11-09,25.11,25.11,25.03,25.0499,4644,0
2017-11-10,25.03,25.03,24.94,25,5300,0
