Date,Open,High,Low,Close,Volume,OpenInt
2012-05-31,22.567,22.622,22.313,22.331,1277,0
2012-06-01,21.87,21.87,21.87,21.87,531,0
2012-06-04,21.664,21.664,21.541,21.541,3191,0
2012-06-06,22.245,22.594,22.245,22.594,16789,0
2012-06-07,23.177,23.177,22.914,22.989,756,0
2012-06-08,22.782,22.782,22.782,22.782,212,0
2012-06-11,23.205,23.205,22.67,22.67,6964,0
2012-06-12,22.473,22.613,22.473,22.613,318,0
2012-06-13,22.5,22.641,22.5,22.5,5178,0
2012-06-14,22.688,22.839,22.688,22.839,2320,0
2012-06-15,22.933,23.065,22.933,23.065,318,0
2012-06-18,23.008,23.149,22.933,23.149,3938,0
2012-06-20,23.919,23.929,23.779,23.779,2995,0
2012-06-21,23.139,23.177,22.557,22.557,14071,0
2012-06-22,22.34,22.34,22.34,22.34,106,0
2012-06-25,21.805,21.843,21.805,21.843,1699,0
2012-06-26,21.947,22.031,21.947,22.031,1214,0
2012-06-27,22.097,22.349,22.077,22.349,3415,0
2012-06-28,22.219,22.219,22.135,22.135,929,0
2012-06-29,23.214,23.506,23.214,23.468,2596,0
2012-07-02,23.722,23.722,23.722,23.722,425,0
2012-07-03,24.023,24.023,24.013,24.013,1064,0
2012-07-05,23.515,23.515,23.299,23.515,2356,0
2012-07-06,22.839,22.839,22.773,22.773,3878,0
2012-07-09,22.848,22.942,22.782,22.933,5282,0
2012-07-10,23.327,23.412,23.055,23.102,12279,0
2012-07-12,22.923,22.971,22.923,22.971,3530,0
2012-07-13,23.431,23.806,23.412,23.477,14929,0
2012-07-16,23.487,23.487,23.487,23.487,638,0
2012-07-17,23.816,23.957,23.797,23.957,12719,0
2012-07-18,23.977,23.977,23.977,23.977,212,0
2012-07-24,22.914,23.083,22.876,23.083,6490,0
2012-07-25,23.477,23.477,23.271,23.28,724,0
2012-07-26,24.088,24.088,23.986,23.986,531,0
2012-07-27,24.333,24.353,24.239,24.353,3466,0
2012-07-30,24.201,24.22,24.201,24.22,4212,0
2012-07-31,24.051,24.051,24.003,24.023,16961,0
2012-08-01,24.145,24.249,24.136,24.201,5745,0
2012-08-03,24.418,24.652,24.418,24.652,3252,0
2012-08-06,24.821,24.821,24.821,24.821,318,0
2012-08-08,25.169,25.169,25.113,25.113,2192,0
2012-08-09,25.16,25.16,25,25,1378,0
2012-08-10,25.009,25.009,24.954,24.954,638,0
2012-08-13,24.925,24.925,24.925,24.925,106,0
2012-08-15,25.207,25.216,25.207,25.216,1138,0
2012-08-16,25.282,25.537,25.282,25.537,4181,0
2012-08-17,25.47,25.601,25.47,25.601,549,0
2012-08-21,25.601,25.601,25.601,25.601,425,0
2012-08-22,25.47,25.554,25.47,25.554,4783,0
2012-08-23,25.545,25.564,25.545,25.564,4256,0
2012-08-24,25.236,25.695,25.236,25.687,4788,0
2012-08-27,25.658,25.658,25.592,25.592,1064,0
2012-08-28,25.517,25.517,25.517,25.517,1915,0
2012-08-29,25.527,25.592,25.527,25.592,2029,0
2012-08-30,25.273,25.367,25.169,25.367,2754,0
2012-09-04,25.883,25.883,25.668,25.78,2883,0
2012-09-05,25.631,25.705,25.414,25.433,6573,0
2012-09-06,25.48,26.185,25.48,26.185,4569,0
2012-09-07,26.419,26.523,26.419,26.523,745,0
2012-09-10,26.513,26.513,26.316,26.325,858,0
2012-09-11,26.682,26.796,26.682,26.796,4384,0
2012-09-12,26.692,26.692,26.692,26.692,511,0
2012-09-13,26.598,27.293,26.598,27.293,8581,0
2012-09-14,27.914,27.923,27.735,27.735,3938,0
2012-09-17,27.538,27.538,27.538,27.538,212,0
2012-09-18,27.387,27.387,27.322,27.35,5064,0
2012-09-19,27.482,27.482,27.256,27.444,9884,0
2012-09-21,27.256,27.284,27.256,27.284,1926,0
2012-09-24,26.928,26.936,26.918,26.918,2007,0
2012-09-25,27.284,27.284,27.096,27.096,6250,0
2012-09-26,26.646,26.646,26.316,26.429,15353,0
2012-09-27,26.672,27.106,26.646,27.106,4862,0
2012-09-28,26.842,26.842,26.523,26.523,2234,0
2012-10-02,27.088,27.096,26.918,26.918,3060,0
2012-10-03,26.682,26.796,26.608,26.636,2746,0
2012-10-04,26.974,26.974,26.974,26.974,106,0
2012-10-05,27.256,27.256,27.246,27.256,745,0
2012-10-08,27.124,27.124,27.03,27.04,6172,0
2012-10-09,27.012,27.012,26.74,26.74,12189,0
2012-10-10,26.682,26.682,26.598,26.598,3368,0
2012-10-11,26.88,26.88,26.88,26.88,2128,0
2012-10-12,26.73,26.73,26.73,26.73,17024,0
2012-10-15,27.088,27.088,27.021,27.021,1118,0
2012-10-16,27.172,27.416,27.172,27.396,4468,0
2012-10-17,27.378,27.557,27.378,27.557,49523,0
2012-10-18,27.49,27.594,27.378,27.472,14790,0
2012-10-22,26.928,26.928,26.9,26.918,2128,0
2012-10-23,26.195,26.195,25.921,26.101,14045,0
2012-10-24,26.391,26.391,26.128,26.203,5001,0
2012-10-25,26.504,26.513,26.222,26.382,6916,0
2012-10-26,26.354,26.364,26.222,26.354,2080,0
2012-10-31,26.4,26.513,26.4,26.504,11216,0
2012-11-01,26.73,26.786,26.73,26.786,1383,0
2012-11-02,26.494,26.494,26.494,26.494,212,0
2012-11-05,26.175,26.213,26.166,26.203,2461,0
2012-11-06,26.344,26.485,26.335,26.485,638,0
2012-11-07,26.137,26.213,26.109,26.213,1809,0
2012-11-08,26.034,26.034,25.968,25.968,2554,0
2012-11-12,25.968,25.968,25.968,25.968,318,0
2012-11-13,25.592,25.705,25.554,25.554,4792,0
2012-11-14,25.799,25.799,25.376,25.376,2767,0
2012-11-15,25.263,25.376,25.152,25.152,4227,0
2012-11-16,25.16,25.198,25.16,25.198,1171,0
2012-11-19,25.95,26.053,25.893,26.053,7164,0
2012-11-21,26.166,26.175,26.109,26.109,1277,0
2012-11-26,26.57,26.57,26.542,26.542,1809,0
2012-11-27,26.532,26.532,26.419,26.419,329,0
2012-11-28,25.959,26.316,25.959,26.316,4333,0
2012-11-29,26.504,26.504,26.504,26.504,1064,0
2012-11-30,26.476,26.542,26.476,26.542,514,0
2012-12-04,26.448,26.588,26.41,26.588,2141,0
2012-12-06,26.786,26.842,26.72,26.842,18540,0
2012-12-07,26.57,26.617,26.57,26.617,15109,0
2012-12-10,26.598,26.711,26.552,26.711,3191,0
2012-12-11,26.656,26.786,26.656,26.786,479,0
2012-12-12,27.191,27.191,27.172,27.172,596,0
2012-12-13,27.162,27.191,26.964,27.03,6335,0
2012-12-14,27.068,27.068,27.04,27.04,2751,0
2012-12-17,27.152,27.152,27.048,27.134,3617,0
2012-12-18,27.228,27.256,27.172,27.256,8619,0
2012-12-19,27.67,27.67,27.519,27.529,5392,0
2012-12-20,27.5,27.538,27.37,27.519,2474,0
2012-12-21,26.776,27.519,26.776,27.519,6544,0
2012-12-24,27.51,27.51,27.237,27.266,10055,0
2012-12-26,27.49,27.49,27.191,27.191,2128,0
2012-12-27,27.604,27.604,27.387,27.387,745,0
2012-12-28,27.228,27.228,26.88,26.88,6437,0
2012-12-31,27.068,27.387,27.068,27.35,3679,0
2013-01-02,28.27,28.27,27.829,27.848,25033,0
2013-01-03,27.82,27.82,27.792,27.811,1064,0
2013-01-04,27.801,27.989,27.792,27.98,16454,0
2013-01-07,27.754,27.811,27.688,27.811,10267,0
2013-01-08,27.839,27.876,27.829,27.876,6101,0
2013-01-09,27.914,28.017,27.82,27.905,11797,0
2013-01-10,28.364,28.364,28.223,28.317,10267,0
2013-01-11,28.327,28.411,28.317,28.394,2735,0
2013-01-14,28.45,28.572,28.411,28.562,23194,0
2013-01-15,28.159,28.233,28.159,28.233,638,0
2013-01-16,28.045,28.121,28.017,28.121,852,0
2013-01-17,28.544,28.552,28.411,28.515,3787,0
2013-01-18,28.411,28.458,28.309,28.458,4894,0
2013-01-22,28.347,28.515,28.223,28.498,6632,0
2013-01-23,28.618,28.75,28.525,28.712,72728,0
2013-01-24,28.685,28.732,28.591,28.732,2182,0
2013-01-25,28.89,28.985,28.826,28.975,12288,0
2013-01-28,28.647,28.656,28.582,28.647,7360,0
2013-01-29,28.854,28.985,28.75,28.985,3897,0
2013-01-30,28.948,28.975,28.779,28.958,34289,0
2013-01-31,28.77,28.77,28.685,28.741,23088,0
2013-02-01,29.325,29.325,29.192,29.296,479,0
2013-02-04,29.098,29.098,28.694,28.806,13098,0
2013-02-05,28.948,28.948,28.788,28.92,4554,0
2013-02-06,28.685,28.712,28.534,28.628,6915,0
2013-02-07,28.628,28.75,28.562,28.732,5725,0
2013-02-08,28.732,28.826,28.732,28.826,5430,0
2013-02-11,28.92,29.136,28.76,28.806,9958,0
2013-02-12,28.967,29.06,28.881,28.975,92918,0
2013-02-13,29.173,29.248,29.06,29.079,10943,0
2013-02-14,28.91,28.91,28.618,28.77,37775,0
2013-02-15,28.76,28.76,28.515,28.562,101371,0
2013-02-19,28.994,29.042,28.873,29.033,10534,0
2013-02-20,29.042,29.069,28.572,28.582,19259,0
2013-02-21,28.186,28.186,27.857,27.98,251527,0
2013-02-22,28.139,28.149,28.092,28.149,36063,0
2013-02-25,28.45,28.45,27.37,27.37,20002,0
2013-02-26,27.914,27.914,27.914,27.914,277,0
2013-02-27,27.998,28.176,27.98,28.176,14151,0
2013-02-28,28.215,28.215,27.97,28.092,227834,0
2013-03-01,27.745,27.961,27.745,27.905,26676,0
2013-03-04,27.933,28.149,27.933,28.112,19023,0
2013-03-05,28.431,28.488,28.394,28.404,9176,0
2013-03-06,28.572,28.572,28.29,28.44,51143,0
2013-03-07,28.478,28.591,28.478,28.498,18940,0
2013-03-08,28.27,28.498,28.243,28.498,4202,0
2013-03-11,28.478,28.505,28.384,28.498,745,0
2013-03-12,28.618,28.628,28.515,28.525,3865,0
2013-03-13,28.394,28.394,28.243,28.317,2341,0
2013-03-14,28.186,28.215,28.186,28.215,749,0
2013-03-15,28.404,28.404,28.337,28.337,531,0
2013-03-18,28.055,28.13,27.97,27.97,3127,0
2013-03-19,27.923,27.923,27.66,27.66,1915,0
2013-03-20,27.773,27.773,27.594,27.594,1277,0
2013-03-21,27.613,27.613,27.604,27.604,531,0
2013-03-22,27.67,27.67,27.67,27.67,182,0
2013-03-25,27.463,27.463,27.35,27.35,5427,0
2013-03-26,27.406,27.482,27.406,27.482,1809,0
2013-03-27,27.435,27.576,27.331,27.576,8458,0
2013-03-28,27.519,27.707,27.51,27.641,7147,0
2013-04-01,27.604,27.707,27.594,27.613,8778,0
2013-04-02,27.613,27.717,27.613,27.717,5729,0
2013-04-03,27.782,27.782,27.576,27.576,4181,0
2013-04-04,27.566,27.698,27.472,27.604,4894,0
2013-04-05,27.293,27.5,27.293,27.454,13564,0
2013-04-08,27.519,27.632,27.519,27.594,2782,0
2013-04-09,27.698,27.707,27.698,27.707,319,0
2013-04-10,27.857,28.036,27.754,27.998,7500,0
2013-04-11,28.196,28.196,28.082,28.082,9028,0
2013-04-12,27.792,27.848,27.754,27.848,2756,0
2013-04-15,27.218,27.284,27.096,27.096,3459,0
2013-04-17,26.766,26.766,26.373,26.504,4629,0
2013-04-18,26.954,26.954,26.608,26.663,4415,0
2013-04-19,27.002,27.002,27.002,27.002,106,0
2013-04-22,26.692,26.796,26.692,26.796,449,0
2013-04-23,26.682,26.88,26.682,26.86,93118,0
2013-04-24,27.03,27.228,27.03,27.218,4256,0
2013-04-25,27.35,27.5,27.35,27.444,3831,0
2013-04-26,27.557,27.623,27.557,27.623,7395,0
2013-04-29,27.905,27.905,27.632,27.67,914,0
2013-05-01,27.942,27.951,27.867,27.867,10852,0
2013-05-02,27.613,27.698,27.613,27.688,9469,0
2013-05-03,28.027,28.176,27.998,28.13,10141,0
2013-05-06,27.886,27.961,27.82,27.923,7979,0
2013-05-07,27.942,28.092,27.933,27.942,10034,0
2013-05-08,28.215,28.609,28.215,28.609,318,0
2013-05-09,28.394,28.525,28.394,28.525,1915,0
2013-05-10,28.139,28.458,28.139,28.45,7339,0
2013-05-13,28.478,28.478,28.261,28.347,3245,0
2013-05-15,27.876,28.036,27.876,28.036,212,0
2013-05-17,27.857,28.168,27.857,28.168,24791,0
2013-05-20,28.3,28.458,28.28,28.384,7780,0
2013-05-21,28.374,28.75,28.374,28.656,4312,0
2013-05-22,28.685,28.864,28.243,28.243,4256,0
2013-05-23,28.102,28.102,27.848,27.923,4400,0
2013-05-24,28.074,28.168,28.074,28.168,3651,0
2013-05-28,28.411,28.411,28.27,28.27,3511,0
2013-05-29,28.055,28.055,27.998,28.055,2228,0
2013-05-30,28.327,28.374,28.327,28.374,1522,0
2013-05-31,28.092,28.112,27.867,27.867,6384,0
2013-06-03,28.206,28.3,27.961,28.261,12481,0
2013-06-04,28.29,28.29,27.998,27.998,5235,0
2013-06-05,27.914,27.914,27.801,27.82,2128,0
2013-06-06,27.735,27.961,27.735,27.951,26174,0
2013-06-07,28.112,28.112,27.989,27.989,2028,0
2013-06-11,27.406,27.425,27.36,27.36,5552,0
2013-06-12,27.594,27.594,27.51,27.51,992,0
2013-06-13,27.36,27.632,27.36,27.632,1831,0
2013-06-14,27.82,27.82,27.773,27.773,1277,0
2013-06-17,28.082,28.13,27.782,27.782,11882,0
2013-06-18,28.196,28.347,28.196,28.347,2188,0
2013-06-19,28.027,28.027,27.829,27.829,1702,0
2013-06-20,26.617,26.626,26.195,26.222,9236,0
2013-06-21,26.307,26.307,25.819,26.109,7555,0
2013-06-24,25.122,25.33,25.048,25.207,2900,0
2013-06-25,25.611,25.828,25.564,25.828,5798,0
2013-06-26,25.987,25.987,25.809,25.95,6735,0
2013-06-27,25.47,25.517,25.47,25.517,490,0
2013-06-28,25.33,25.367,25.273,25.349,8085,0
2013-07-01,25.376,25.508,25.349,25.349,2412,0
2013-07-02,25.508,25.64,25.367,25.367,1760,0
2013-07-03,25.32,25.433,25.31,25.433,3617,0
2013-07-05,25.236,25.263,25.188,25.254,4884,0
2013-07-08,26.175,26.175,25.658,25.687,2941,0
2013-07-09,25.648,25.648,25.621,25.621,1187,0
2013-07-10,26.062,26.081,26.053,26.053,1097,0
2013-07-11,26.532,26.73,26.476,26.73,4575,0
2013-07-12,26.766,26.766,26.57,26.636,17902,0
2013-07-15,26.588,26.656,26.578,26.578,6810,0
2013-07-16,26.908,26.908,26.87,26.87,1013,0
2013-07-18,26.87,27.03,26.87,27.03,3234,0
2013-07-19,27.416,27.482,27.416,27.454,28770,0
2013-07-23,27.792,27.848,27.707,27.801,2656,0
2013-07-24,27.763,27.763,27.548,27.548,4210,0
2013-07-25,27.529,27.678,27.529,27.66,4145,0
2013-07-26,27.482,27.538,27.482,27.538,2022,0
2013-07-29,27.37,27.37,27.37,27.37,638,0
2013-07-30,27.182,27.182,27.182,27.182,212,0
2013-07-31,27.134,27.698,27.134,27.623,5639,0
2013-08-01,27.519,27.519,27.519,27.519,638,0
2013-08-02,27.246,27.463,27.246,27.463,16199,0
2013-08-05,27.444,27.472,27.444,27.472,2594,0
2013-08-06,27.35,27.35,27.35,27.35,106,0
2013-08-08,27.763,27.876,27.763,27.867,769,0
2013-08-09,28.196,28.196,28.092,28.102,1277,0
2013-08-12,28.29,28.29,28.29,28.29,171,0
2013-08-13,28.036,28.036,28.027,28.027,318,0
2013-08-14,28.092,28.092,28.092,28.092,106,0
2013-08-15,27.548,27.717,27.218,27.717,185815,0
2013-08-16,27.763,27.763,27.726,27.726,1809,0
2013-08-19,27.839,27.98,27.792,27.792,2288,0
2013-08-20,27.632,27.632,27.378,27.378,4373,0
2013-08-21,27.068,27.068,26.786,26.9,9150,0
2013-08-22,26.946,27.021,26.852,26.974,7472,0
2013-08-23,27.068,27.312,27.068,27.256,7288,0
2013-08-26,27.115,27.143,27.115,27.143,2554,0
2013-08-27,27.048,27.088,26.776,26.776,7661,0
2013-08-28,26.75,27.152,26.75,27.152,2618,0
2013-08-29,27.068,27.068,26.974,26.984,2088,0
2013-08-30,26.316,26.711,26.316,26.485,3218,0
2013-09-03,27.191,27.246,27.191,27.228,1383,0
2013-09-04,27.302,27.454,27.302,27.387,22542,0
2013-09-06,27.387,27.387,27.246,27.284,8507,0
2013-09-09,27.322,27.66,27.322,27.66,4702,0
2013-09-10,28.017,28.13,27.989,28.045,4575,0
2013-09-11,28.243,28.327,28.243,28.327,831,0
2013-09-12,28.28,28.309,28.28,28.309,453,0
2013-09-16,28.223,28.223,28.102,28.102,1112,0
2013-09-17,28.253,28.253,28.215,28.215,257,0
2013-09-18,28.168,28.806,28.159,28.806,7979,0
2013-09-19,28.77,28.806,28.544,28.544,29392,0
2013-09-23,28.337,28.394,28.196,28.261,23225,0
2013-09-24,28.045,28.139,28.008,28.139,10799,0
2013-09-25,27.773,27.998,27.773,27.998,3191,0
2013-09-26,28.027,28.027,27.942,27.942,1679,0
2013-09-27,27.811,27.829,27.801,27.829,2580,0
2013-09-30,27.444,27.444,27.256,27.396,3617,0
2013-10-01,27.416,27.49,27.416,27.49,1375,0
2013-10-02,27.49,27.594,27.49,27.548,1171,0
2013-10-03,28.036,28.045,28.017,28.045,55859,0
2013-10-04,27.735,27.98,27.726,27.98,3335,0
2013-10-07,27.763,27.773,27.67,27.67,1947,0
2013-10-08,27.557,27.557,27.134,27.134,1062,0
2013-10-09,26.946,26.946,26.936,26.936,855,0
2013-10-10,26.814,27.463,26.814,27.463,2157,0
2013-10-11,27.651,27.651,27.651,27.651,160,0
2013-10-14,27.726,27.726,27.726,27.726,318,0
2013-10-15,28.065,28.065,27.67,27.67,4753,0
2013-10-17,28.404,28.404,28.186,28.186,1945,0
2013-10-18,28.498,28.835,28.498,28.816,2022,0
2013-10-21,28.994,28.994,28.994,28.994,106,0
2013-10-22,29.296,29.296,29.136,29.277,10005,0
2013-10-23,29.23,29.351,28.985,29.023,3574,0
2013-10-24,29.286,29.643,29.286,29.474,5167,0
2013-10-25,29.69,29.757,29.69,29.757,8565,0
2013-10-28,29.539,29.596,29.539,29.596,557,0
2013-10-29,29.699,29.727,29.643,29.69,803,0
2013-10-30,29.578,29.663,29.559,29.605,9318,0
2013-10-31,29.192,29.325,29.192,29.315,2554,0
2013-11-01,29.136,29.136,29.014,29.014,745,0
2013-11-04,29.549,29.549,29.182,29.325,8033,0
2013-11-05,29.163,29.182,29.163,29.182,425,0
2013-11-07,29.042,29.042,28.685,28.816,19763,0
2013-11-08,28.498,28.638,28.498,28.638,692,0
2013-11-11,28.806,28.806,28.76,28.76,932,0
2013-11-12,28.196,28.196,27.989,28.13,1570,0
2013-11-13,28.149,28.149,28.149,28.149,106,0
2013-11-14,28.609,28.628,28.515,28.609,14612,0
2013-11-15,28.881,28.985,28.881,28.985,17502,0
2013-11-18,28.91,28.92,28.91,28.91,3405,0
2013-11-19,29.014,29.014,28.741,28.741,986,0
2013-11-20,28.9,28.9,28.552,28.552,11411,0
2013-11-21,28.411,28.685,28.394,28.685,1595,0
2013-11-25,28.384,28.599,28.384,28.599,928,0
2013-11-26,28.534,28.609,28.534,28.609,1418,0
2013-11-27,28.75,28.75,28.628,28.741,2557,0
2013-11-29,28.676,28.873,28.572,28.873,1277,0
2013-12-02,28.421,28.844,28.384,28.666,5992,0
2013-12-03,28.421,28.628,28.421,28.599,69226,0
2013-12-04,28.139,28.139,27.998,28.13,67742,0
2013-12-05,28.13,28.159,27.961,28.017,6803,0
2013-12-06,27.98,28.215,27.97,28.065,8911,0
2013-12-10,28.29,28.394,28.28,28.29,81315,0
2013-12-11,28.13,28.13,27.867,27.867,3637,0
2013-12-12,27.548,27.548,27.538,27.538,1064,0
2013-12-17,27.717,27.989,27.717,27.97,18691,0
2013-12-18,27.801,27.98,27.557,27.848,9299,0
2013-12-19,27.707,27.792,27.707,27.754,11673,0
2013-12-20,27.688,28.017,27.688,27.933,1607,0
2013-12-23,28.394,28.534,28.327,28.327,1437,0
2013-12-24,28.45,28.525,28.29,28.3,15202,0
2013-12-26,28.676,28.741,28.478,28.741,1639,0
2013-12-27,29.051,29.051,28.77,28.796,1675,0
2013-12-30,29.192,29.192,29.004,29.136,12094,0
2013-12-31,29.267,29.267,29.051,29.051,3766,0
2014-01-02,28.864,28.864,28.431,28.431,10172,0
2014-01-03,28.694,28.694,28.694,28.694,1064,0
2014-01-06,28.826,28.826,28.534,28.534,17672,0
2014-01-07,28.356,28.572,28.356,28.572,1141,0
2014-01-08,28.582,28.582,28.582,28.582,320,0
2014-01-09,28.591,28.77,28.488,28.685,12215,0
2014-01-10,28.994,29.088,28.994,29.088,1649,0
2014-01-13,28.844,29.465,28.844,29.098,87626,0
2014-01-14,29.23,29.445,29.211,29.445,6229,0
2014-01-15,29.399,29.399,29.033,29.332,1046,0
2014-01-16,29.351,29.351,29.163,29.163,3215,0
2014-01-21,29.277,29.351,29.277,29.351,5472,0
2014-01-22,29.305,29.332,29.277,29.332,16401,0
2014-01-23,29.342,29.342,29.342,29.342,877,0
2014-01-24,28.656,28.967,28.28,28.28,6126,0
2014-01-28,28.065,28.196,28.065,28.196,1253,0
2014-01-29,27.792,28.027,27.792,27.857,1581,0
2014-01-30,27.989,27.989,27.49,27.801,6559,0
2014-01-31,27.256,27.538,27.256,27.529,10084,0
2014-02-03,27.293,27.293,26.918,26.918,5955,0
2014-02-04,27.058,27.218,27.058,27.218,722,0
2014-02-05,27.152,27.5,27.124,27.472,7669,0
2014-02-06,27.66,27.763,27.566,27.763,7983,0
2014-02-07,28.121,28.552,28.121,28.552,14329,0
2014-02-10,28.582,28.599,28.534,28.572,2294,0
2014-02-11,28.864,28.92,28.864,28.9,563,0
2014-02-12,28.732,28.732,28.628,28.628,542,0
2014-02-13,28.666,28.666,28.666,28.666,488,0
2014-02-14,28.112,28.91,28.112,28.91,591,0
2014-02-19,28.873,28.873,28.618,28.618,91880,0
2014-02-20,28.75,28.92,28.75,28.92,700,0
2014-02-21,29.108,29.192,29.06,29.06,4271,0
2014-02-24,29.539,29.549,29.53,29.549,1655,0
2014-02-25,29.238,29.257,29.23,29.238,3911,0
2014-02-26,29.098,29.182,29.033,29.182,1565,0
2014-02-27,29.23,29.305,29.23,29.305,1077,0
2014-02-28,29.53,29.53,29.484,29.484,1550,0
2014-03-03,28.873,29.305,28.873,29.192,28315,0
2014-03-04,29.605,29.605,29.53,29.549,17218,0
2014-03-05,29.727,29.727,29.653,29.653,560,0
2014-03-06,29.709,29.869,29.709,29.869,13933,0
2014-03-07,29.605,29.747,29.512,29.512,3744,0
2014-03-10,29.925,29.925,29.211,29.643,12301,0
2014-03-11,29.521,29.521,29.521,29.521,1702,0
2014-03-12,29.069,29.098,29.014,29.014,3449,0
2014-03-13,29.117,29.117,28.458,28.498,3786,0
2014-03-14,28.599,28.75,28.599,28.75,1537,0
2014-03-17,29.117,29.154,28.89,28.9,6493,0
2014-03-18,28.864,28.864,28.864,28.864,283,0
2014-03-19,28.374,28.374,28.374,28.374,535,0
2014-03-20,28.666,28.666,28.618,28.628,2340,0
2014-03-21,28.816,28.816,28.816,28.816,593,0
2014-03-24,29.267,29.267,28.703,29.014,1943,0
2014-03-25,29.238,29.277,29.221,29.23,30330,0
2014-03-26,29.587,29.587,29.305,29.305,2341,0
2014-03-27,29.578,29.578,29.39,29.578,1909,0
2014-03-28,29.596,29.643,29.596,29.596,1658,0
2014-03-31,29.925,29.925,29.559,29.559,1336,0
2014-04-01,29.831,29.831,29.757,29.757,1470,0
2014-04-02,29.69,29.69,29.69,29.69,377,0
2014-04-03,29.06,29.624,29.06,29.624,318,0
2014-04-04,29.624,29.624,29.624,29.624,633,0
2014-04-07,29.211,29.211,29.211,29.211,1197,0
2014-04-08,29.202,29.38,29.202,29.351,4972,0
2014-04-09,29.521,29.633,29.521,29.633,461,0
2014-04-10,29.549,29.549,29.277,29.399,11517,0
2014-04-11,29.163,29.163,28.92,28.929,1177,0
2014-04-14,29.154,29.154,29.154,29.154,163,0
2014-04-15,29.325,29.325,28.712,29.145,19009,0
2014-04-16,29.325,29.426,29.192,29.418,6323,0
2014-04-17,29.445,29.672,29.445,29.672,2048,0
2014-04-21,30.216,30.216,29.455,29.53,8567,0
2014-04-22,30.019,30.019,29.803,29.831,2396,0
2014-04-23,30.019,30.065,29.465,29.709,21946,0
2014-04-24,29.831,29.972,29.699,29.972,4751,0
2014-04-25,29.633,29.821,29.633,29.821,740,0
2014-04-28,30.065,30.065,29.747,29.812,8524,0
2014-04-29,30.246,30.997,30.216,30.216,5686,0
2014-04-30,30.574,30.997,30.433,30.95,12521,0
2014-05-01,30.969,30.997,30.715,30.715,10338,0
2014-05-02,31.006,31.157,30.922,31.119,13587,0
2014-05-05,31.297,31.335,31.015,31.099,11168,0
2014-05-06,31.213,31.232,31.034,31.157,1833,0
2014-05-07,31.157,31.475,31.157,31.411,3199,0
2014-05-08,31.579,31.635,31.514,31.551,3622,0
2014-05-09,31.429,31.579,31.429,31.579,1224,0
2014-05-12,32.059,32.069,31.551,31.777,4443,0
2014-05-13,31.767,31.767,31.767,31.767,1273,0
2014-05-14,31.955,31.955,31.871,31.917,2496,0
2014-05-15,31.749,31.823,31.307,31.505,3612,0
2014-05-16,31.891,31.891,31.457,31.542,574,0
2014-05-19,31.645,31.645,31.485,31.542,2096,0
2014-05-20,31.401,31.448,31.213,31.232,2924,0
2014-05-21,31.466,31.542,31.222,31.542,2865,0
2014-05-22,31.823,31.823,31.627,31.693,3265,0
2014-05-23,31.693,31.813,31.683,31.813,720,0
2014-05-27,31.993,31.993,31.569,31.569,8801,0
2014-05-28,31.663,31.985,31.663,31.955,3052,0
2014-05-29,32.059,32.059,31.787,31.843,2465,0
2014-05-30,31.907,31.917,31.608,31.871,7057,0
2014-06-02,31.937,32.125,31.937,32.087,564,0
2014-06-03,32.105,32.105,32.105,32.105,523,0
2014-06-04,32.031,32.031,31.777,31.777,4438,0
2014-06-05,32.134,32.387,32.134,32.387,623,0
2014-06-06,32.566,32.858,32.548,32.858,2232,0
2014-06-09,33.29,33.29,32.773,32.801,3918,0
2014-06-10,33.271,33.271,32.707,32.811,2646,0
2014-06-12,32.595,32.689,32.595,32.689,981,0
2014-06-13,32.764,32.764,32.726,32.735,485,0
2014-06-16,33.093,33.093,32.66,32.66,212,0
2014-06-17,32.378,32.454,32.341,32.341,665,0
2014-06-18,32.623,32.632,32.613,32.632,3484,0
2014-06-19,32.979,32.979,32.313,32.444,4658,0
2014-06-20,32.322,32.426,32.322,32.407,3770,0
2014-06-23,32.501,32.501,32.313,32.313,3432,0
2014-06-24,32.454,32.501,32.219,32.219,6703,0
2014-06-25,31.167,31.167,30.686,30.875,7564,0
2014-06-26,31.354,31.364,30.743,30.743,3586,0
2014-06-27,30.893,31.073,30.893,31.063,5384,0
2014-06-30,31.326,31.326,30.856,30.93,3741,0
2014-07-01,31.015,31.063,30.987,31.034,6573,0
2014-07-02,31.063,31.081,30.658,31.081,4362,0
2014-07-03,31.533,31.533,31.034,31.175,2526,0
2014-07-07,30.997,31.42,30.997,31.222,152845,0
2014-07-08,31.805,31.805,30.592,30.649,71136,0
2014-07-09,30.743,31.053,30.706,31.053,20611,0
2014-07-10,30.216,30.33,30.075,30.273,41182,0
2014-07-11,30.686,30.686,30.104,30.246,9572,0
2014-07-14,30.387,30.639,30.387,30.583,23538,0
2014-07-15,30.922,30.922,30.357,30.471,13894,0
2014-07-16,30.743,30.94,30.734,30.94,10429,0
2014-07-17,30.424,30.743,30.34,30.34,3058,0
2014-07-18,30.404,30.602,30.32,30.536,61556,0
2014-07-21,30.253,30.63,29.841,30.63,31483,0
2014-07-22,30.818,30.922,30.706,30.734,22798,0
2014-07-23,30.987,30.987,30.781,30.959,9041,0
2014-07-24,31.109,31.109,30.686,30.79,2501,0
2014-07-25,30.471,30.536,30.132,30.132,7547,0
2014-07-28,30.226,30.367,30.075,30.207,29059,0
2014-07-29,29.954,30.048,29.954,30.048,1637,0
2014-07-30,29.869,29.945,29.737,29.915,13600,0
2014-07-31,29.663,29.663,29.286,29.286,25702,0
2014-08-01,29.154,29.361,29.136,29.325,16402,0
2014-08-04,29.39,29.605,29.23,29.512,30128,0
2014-08-05,29.136,29.23,29.069,29.079,2805,0
2014-08-06,29.163,29.173,29.088,29.173,1102,0
2014-08-07,29.202,29.202,28.591,28.628,9949,0
2014-08-08,28.525,28.948,28.525,28.948,6534,0
2014-08-11,29.569,29.643,29.455,29.549,3378,0
2014-08-12,29.512,29.512,29.088,29.088,4600,0
2014-08-13,29.361,29.418,29.351,29.39,13409,0
2014-08-14,29.493,29.502,29.436,29.455,19186,0
2014-08-15,29.793,29.793,29.202,29.484,35547,0
2014-08-18,29.851,29.851,29.737,29.831,1436,0
2014-08-19,29.624,29.841,29.624,29.812,6344,0
2014-08-20,29.812,29.915,29.812,29.878,926,0
2014-08-21,29.935,30.151,29.935,30.132,6143,0
2014-08-22,29.907,29.907,29.663,29.775,20332,0
2014-08-25,30.065,30.075,29.831,30.075,14919,0
2014-08-26,30.075,30.246,30.075,30.216,14896,0
2014-08-27,30.169,30.179,30.169,30.179,4030,0
2014-08-28,30.179,30.189,30.048,30.189,18291,0
2014-08-29,30.142,30.142,29.887,30.075,29983,0
2014-09-02,29.897,30.01,29.766,29.812,26633,0
2014-09-03,30.169,30.169,29.897,29.935,4243,0
2014-09-04,29.851,30.01,29.624,29.747,35290,0
2014-09-05,29.549,29.718,29.539,29.718,11303,0
2014-09-08,29.605,29.605,29.173,29.173,18240,0
2014-09-09,29.014,29.192,29.014,29.051,7871,0
2014-09-10,29.182,29.192,29.145,29.145,2289,0
2014-09-11,28.835,28.881,28.722,28.788,7704,0
2014-09-12,28.89,28.994,28.76,28.806,4415,0
2014-09-15,28.599,28.712,28.591,28.676,3303,0
2014-09-16,28.638,28.854,28.628,28.854,7273,0
2014-09-17,28.816,29.004,28.788,28.864,444817,0
2014-09-18,29.342,29.361,29.173,29.267,25776,0
2014-09-19,29.493,29.502,29.033,29.108,5103,0
2014-09-22,29.127,29.127,28.92,28.939,39554,0
2014-09-23,28.685,28.864,28.505,28.534,34190,0
2014-09-24,28.498,28.835,28.498,28.835,18214,0
2014-09-25,28.3,28.3,28.055,28.196,567384,0
2014-09-26,28.317,28.317,28.008,28.13,54054,0
2014-09-29,27.961,28.29,27.961,28.28,23801,0
2014-09-30,28.364,28.515,28.168,28.337,33930,0
2014-10-01,28.074,28.082,27.688,27.82,29035,0
2014-10-02,27.228,27.557,26.852,27.143,38613,0
2014-10-03,26.786,26.834,26.598,26.73,13804,0
2014-10-06,26.776,26.88,26.467,26.74,27571,0
2014-10-07,26.438,26.504,26.175,26.175,8959,0
2014-10-08,26.419,26.598,26.128,26.598,38566,0
2014-10-09,26.128,26.128,25.668,25.734,42621,0
2014-10-10,25.611,25.611,25.179,25.292,6753,0
2014-10-13,25.621,25.621,25.273,25.273,18648,0
2014-10-14,25.404,25.564,25.301,25.357,21012,0
2014-10-15,24.785,24.821,24.211,24.766,53835,0
2014-10-16,23.967,24.483,23.967,24.239,51281,0
2014-10-17,25.019,25.226,24.963,25.048,37126,0
2014-10-20,24.624,24.915,24.606,24.897,6059,0
2014-10-21,25.48,25.725,25.48,25.725,4714,0
2014-10-22,25.762,25.913,25.695,25.725,25727,0
2014-10-23,25.874,26.015,25.762,25.893,57212,0
2014-10-24,25.828,25.95,25.648,25.95,36867,0
2014-10-27,25.49,25.725,25.367,25.648,49760,0
2014-10-28,25.648,26.007,25.648,25.978,91203,0
2014-10-29,26.166,26.175,25.64,25.809,70122,0
2014-10-30,25.564,25.742,25.414,25.687,7374,0
2014-10-31,25.357,25.752,25.357,25.752,309441,0
2014-11-03,25.611,25.705,25.46,25.48,73515,0
2014-11-04,25.113,25.113,24.671,24.897,38476,0
2014-11-05,25.132,25.273,25.085,25.263,55793,0
2014-11-06,25.104,25.207,25.038,25.142,19857,0
2014-11-07,25.301,25.414,25.282,25.414,5761,0
2014-11-10,25.997,25.997,25.789,25.856,28670,0
2014-11-11,25.678,25.903,25.64,25.893,6793,0
2014-11-12,25.715,25.799,25.574,25.64,5459,0
2014-11-13,25.47,25.498,25.433,25.451,3085,0
2014-11-14,26.025,26.128,25.968,26.072,13410,0
2014-11-17,25.959,26.025,25.959,26.025,15083,0
2014-11-18,26.26,26.4,26.26,26.391,30226,0
2014-11-19,26.26,26.26,25.968,26.101,8326,0
2014-11-20,26.128,26.25,26.128,26.241,14231,0
2014-11-21,26.458,26.494,26.166,26.213,19494,0
2014-11-24,26.325,26.4,26.25,26.279,8656,0
2014-11-25,26.101,26.147,26.034,26.147,11796,0
2014-11-26,25.762,25.762,25.564,25.574,11103,0
2014-11-28,23.732,23.844,23.45,23.506,21544,0
2014-12-01,23.712,23.712,23.459,23.675,37787,0
2014-12-02,23.741,23.759,23.487,23.497,129440,0
2014-12-03,23.591,23.618,23.477,23.534,10219,0
2014-12-04,23.149,23.44,23.139,23.252,30964,0
2014-12-05,22.923,23.018,22.829,22.942,21799,0
2014-12-08,22.519,22.528,22.359,22.359,20786,0
2014-12-09,22.34,22.491,22.275,22.331,25440,0
2014-12-10,22.097,22.219,21.993,22.031,16596,0
2014-12-11,21.729,21.853,21.504,21.504,60887,0
2014-12-12,21.259,21.317,20.912,20.912,94896,0
2014-12-15,21.08,21.08,20.489,20.489,16353,0
2014-12-16,20.302,21.016,20.302,20.724,14677,0
2014-12-17,20.996,21.739,20.771,21.382,39759,0
2014-12-18,22.265,22.322,22.021,22.228,68358,0
2014-12-19,22.369,22.576,22.293,22.576,15289,0
2014-12-22,22.567,22.567,22.359,22.443,19813,0
2014-12-23,22.463,22.537,22.379,22.463,9426,0
2014-12-24,22.369,22.443,22.219,22.443,2316,0
2014-12-26,22.397,22.537,22.397,22.397,1287,0
2014-12-29,22.293,22.388,22.191,22.245,13611,0
2014-12-30,22.144,22.219,22.021,22.135,22687,0
2014-12-31,22.057,22.115,21.889,21.899,13461,0
2015-01-02,21.993,21.993,21.692,21.729,14437,0
2015-01-05,21.325,21.325,20.986,21.025,13736,0
2015-01-06,21.006,21.147,20.715,20.752,6129,0
2015-01-07,21.006,21.353,21.006,21.307,37583,0
2015-01-08,21.768,21.777,21.674,21.674,5689,0
2015-01-09,21.616,21.616,21.438,21.438,5205,0
2015-01-12,21.278,21.278,21.016,21.157,15454,0
2015-01-13,21.325,21.363,20.931,21.157,27319,0
2015-01-14,21.269,21.401,21.128,21.401,18962,0
2015-01-15,21.561,21.58,21.288,21.41,10837,0
2015-01-16,21.937,21.937,21.937,21.937,3556,0
2015-01-20,22.002,22.021,21.655,21.739,6800,0
2015-01-21,22.087,22.191,22.067,22.191,15722,0
2015-01-22,22.191,22.245,21.983,22.219,36281,0
2015-01-23,21.862,22.021,21.814,21.963,8351,0
2015-01-26,21.983,22.021,21.879,22.011,6236,0
2015-01-27,21.87,21.899,21.701,21.899,4417,0
2015-01-28,21.607,21.795,21.382,21.392,37412,0
2015-01-29,21.598,21.674,21.532,21.664,19408,0
2015-01-30,21.467,21.927,21.467,21.823,28426,0
2015-02-02,22.482,22.641,22.293,22.604,30012,0
2015-02-03,23.083,23.393,23.036,23.374,21017,0
2015-02-04,22.801,22.801,22.519,22.519,10498,0
2015-02-05,23.196,23.29,23.186,23.224,7228,0
2015-02-06,23.13,23.13,22.791,22.848,29059,0
2015-02-09,23.036,23.186,23.018,23.12,330270,0
2015-02-10,23.214,23.214,23.026,23.158,10556,0
2015-02-11,22.604,22.604,22.191,22.275,10304,0
2015-02-12,22.406,22.641,22.406,22.604,15404,0
2015-02-13,22.885,23.018,22.848,23.018,7342,0
2015-02-17,23.177,23.403,23.12,23.327,10245,0
2015-02-18,23.309,23.412,23.214,23.412,4986,0
2015-02-19,22.885,22.979,22.791,22.876,14452,0
2015-02-20,22.857,23.356,22.81,23.356,6910,0
2015-02-23,22.801,22.801,22.622,22.755,5265,0
2015-02-24,23.243,23.243,22.716,22.876,10271,0
2015-02-25,22.933,23.073,22.895,23.073,9049,0
2015-02-26,22.914,22.914,22.698,22.698,2804,0
2015-02-27,22.735,22.801,22.594,22.651,23083,0
2015-03-02,22.576,22.576,22.322,22.388,6384,0
2015-03-03,22.473,22.5,22.397,22.416,3405,0
2015-03-04,22.011,22.171,21.833,22.011,9575,0
2015-03-05,22.238,22.359,22.219,22.34,6490,0
2015-03-06,22.181,22.181,21.785,21.795,7236,0
2015-03-09,21.739,21.87,21.692,21.701,6172,0
2015-03-10,21.072,21.119,20.771,20.771,4362,0
2015-03-11,20.752,20.846,20.695,20.846,14364,0
2015-03-12,21.241,21.251,21.053,21.063,7236,0
2015-03-13,20.771,20.94,20.771,20.846,4468,0
2015-03-16,20.677,20.724,20.517,20.64,12341,0
2015-03-17,20.517,20.611,20.443,20.574,27663,0
2015-03-18,20.46,21.184,20.443,21.1,92567,0
2015-03-19,21.157,21.157,21.157,21.157,958,0
2015-03-20,21.457,21.655,21.457,21.541,22663,0
2015-03-23,22.097,22.115,21.973,22.057,6066,0
2015-03-24,22.021,22.067,21.963,21.973,6384,0
2015-03-25,22.087,22.567,21.899,21.899,4362,0
2015-03-26,21.947,21.947,21.655,21.758,25643,0
2015-03-27,21.626,21.626,21.522,21.626,10958,0
2015-03-30,21.683,21.683,21.495,21.551,10428,0
2015-03-31,21.223,21.486,21.223,21.317,13487,0
2015-04-01,21.419,21.626,21.288,21.504,10958,0
2015-04-02,21.701,21.701,21.701,21.701,212,0
2015-04-06,21.879,22.05,21.853,21.853,19790,0
2015-04-07,22.191,22.406,22.191,22.209,7597,0
2015-04-08,22.379,22.379,22.199,22.255,5107,0
2015-04-09,22.255,22.322,22.181,22.265,20941,0
2015-04-10,22.537,22.81,22.537,22.755,24365,0
2015-04-13,22.885,22.904,22.519,22.576,31812,0
2015-04-14,23.112,23.309,23.112,23.299,24471,0
2015-04-15,23.497,23.816,23.468,23.779,14684,0
2015-04-16,23.835,24.136,23.835,24.079,12139,0
2015-04-17,23.403,23.571,23.346,23.44,8513,0
2015-04-20,23.365,23.477,23.318,23.318,7741,0
2015-04-21,23.45,23.45,23.309,23.318,2400,0
2015-04-22,23.243,23.252,23.055,23.243,15981,0
2015-04-23,23.374,23.665,23.374,23.628,5639,0
2015-04-24,23.675,23.675,23.515,23.628,5007,0
2015-04-27,23.732,23.883,23.732,23.835,6066,0
2015-04-28,23.789,23.816,23.789,23.816,1483,0
2015-04-29,23.779,23.919,23.722,23.779,21386,0
2015-04-30,24.097,24.117,24.003,24.061,50433,0
2015-05-01,24.061,24.117,23.873,24.051,14896,0
2015-05-04,24.389,24.399,24.145,24.145,13512,0
2015-05-05,24.379,24.399,24.267,24.285,17556,0
2015-05-06,24.84,25,24.633,24.691,63792,0
2015-05-07,24.558,24.558,24.182,24.474,115141,0
2015-05-08,24.531,24.718,24.531,24.681,3723,0
2015-05-11,24.399,24.568,24.399,24.427,20748,0
2015-05-12,24.691,24.813,24.671,24.803,7348,0
2015-05-13,25.236,25.349,25.16,25.169,12054,0
2015-05-14,25.423,25.423,25.263,25.376,19684,0
2015-05-15,25.31,25.396,25.31,25.376,18031,0
2015-05-18,24.973,25.179,24.963,25.019,8660,0
2015-05-19,24.324,24.455,24.211,24.259,23963,0
2015-05-20,24.295,24.295,24.088,24.22,33142,0
2015-05-21,24.041,24.37,24.041,24.305,14576,0
2015-05-22,23.994,24.041,23.938,24.003,19577,0
2015-05-26,23.534,23.534,23.271,23.309,7313,0
2015-05-27,23.271,23.421,23.271,23.383,6810,0
2015-05-28,22.989,23.158,22.895,23.158,6303,0
2015-05-29,23.139,23.243,23.036,23.112,15109,0
2015-06-01,22.735,22.755,22.594,22.67,8675,0
2015-06-02,23.233,23.309,23.102,23.102,31590,0
2015-06-03,23.601,23.779,23.459,23.515,8831,0
2015-06-04,23.468,23.477,23.186,23.186,4044,0
2015-06-05,22.791,22.971,22.745,22.885,6596,0
2015-06-08,23.12,23.12,22.904,23.092,3511,0
2015-06-09,23.309,23.309,23.205,23.205,672,0
2015-06-10,23.356,23.356,23.356,23.356,57381,0
2015-06-11,23.365,23.365,22.904,22.904,5885,0
2015-06-12,23.083,23.186,23.083,23.186,2554,0
2015-06-15,22.82,22.82,22.576,22.661,10958,0
2015-06-16,22.576,22.782,22.567,22.745,11704,0
2015-06-17,22.763,22.989,22.763,22.971,2128,0
2015-06-18,22.698,23.055,22.528,22.567,16173,0
2015-06-19,22.5,22.726,22.5,22.726,5639,0
2015-06-22,22.782,23.186,22.782,23.149,2767,0
2015-06-23,22.801,22.951,22.801,22.951,262,0
2015-06-24,22.867,22.895,22.867,22.895,318,0
2015-06-25,22.622,22.622,22.5,22.5,4044,0
2015-06-26,22.537,22.537,22.406,22.443,2128,0
2015-06-29,22.041,22.265,21.785,21.87,7448,0
2015-06-30,22.219,22.219,21.862,21.917,7831,0
2015-07-01,21.917,22.011,21.853,21.862,16279,0
2015-07-02,21.72,21.963,21.655,21.655,30005,0
2015-07-06,20.742,21.147,20.742,20.865,20322,0
2015-07-07,20.621,20.724,20.366,20.724,35111,0
2015-07-08,20.658,20.658,20.433,20.489,11278,0
2015-07-09,21.288,21.288,20.959,20.986,11064,0
2015-07-10,21.739,22.002,21.701,21.973,1589169,0
2015-07-13,21.692,21.785,21.645,21.674,32239,0
2015-07-14,21.616,21.833,21.616,21.833,8607,0
2015-07-15,21.692,21.777,21.476,21.598,21533,0
2015-07-16,22.041,22.041,21.795,21.889,21599,0
2015-07-17,21.917,21.917,21.692,21.805,38623,0
2015-07-20,21.674,21.795,21.551,21.551,9788,0
2015-07-21,21.655,21.908,21.655,21.853,8938,0
2015-07-22,21.749,21.749,21.467,21.467,23408,0
2015-07-23,21.616,21.616,21.447,21.467,11278,0
2015-07-24,21.428,21.476,21.223,21.241,15854,0
2015-07-27,21.1,21.184,20.828,20.828,31494,0
2015-07-28,21.016,21.184,20.931,21.137,11064,0
2015-07-29,21.428,21.561,21.213,21.561,11278,0
2015-07-30,21.514,21.607,21.344,21.419,26280,0
2015-07-31,21.589,21.589,21.335,21.335,2979,0
2015-08-03,21.157,21.259,20.865,20.893,18400,0
2015-08-04,21.119,21.119,20.865,20.865,7979,0
2015-08-05,21.006,21.09,20.922,20.986,12023,0
2015-08-06,20.902,20.902,20.715,20.856,36423,0
2015-08-07,20.837,20.837,20.734,20.762,9469,0
2015-08-10,20.94,21.09,20.922,21.063,6916,0
2015-08-11,20.687,20.687,20.376,20.489,588197,0
2015-08-12,20.715,20.771,20.517,20.752,76713,0
2015-08-13,20.677,20.677,20.366,20.366,76713,0
2015-08-14,20.282,20.31,20.141,20.17,8406,0
2015-08-17,20.113,20.273,20.076,20.225,46709,0
2015-08-18,20.076,20.076,19.831,19.916,10852,0
2015-08-19,19.747,19.747,19.408,19.606,16492,0
2015-08-20,19.502,19.55,19.295,19.295,21705,0
2015-08-21,19.258,19.258,18.845,18.845,11492,0
2015-08-24,18.083,18.403,17.679,17.838,17038,0
2015-08-25,18.647,18.722,18.168,18.177,18194,0
2015-08-26,18.647,18.675,18.346,18.638,13300,0
2015-08-27,18.929,19.286,18.929,19.136,11598,0
2015-08-28,19.258,19.624,19.258,19.482,19790,0
2015-08-31,19.154,19.615,19.154,19.615,8938,0
2015-09-01,19.154,19.154,18.994,18.994,2341,0
2015-09-02,18.929,19.23,18.872,19.144,5001,0
2015-09-03,19.238,19.567,19.238,19.286,3617,0
2015-09-04,19.014,19.014,18.9,18.929,2234,0
2015-09-08,19.201,19.381,19.201,19.342,2767,0
2015-09-09,19.466,19.624,19.248,19.248,4682,0
2015-09-10,19.456,19.456,19.248,19.456,11060,0
2015-09-11,19.144,19.174,18.994,19.06,15640,0
2015-09-14,18.976,18.976,18.732,18.92,6172,0
2015-09-15,19.09,19.126,18.892,19.126,2873,0
2015-09-16,19.398,19.567,19.398,19.482,3723,0
2015-09-17,19.482,19.878,19.482,19.868,26429,0
2015-09-18,19.436,19.502,19.324,19.324,5001,0
2015-09-21,19.286,19.314,19.174,19.174,1171,0
2015-09-22,18.788,18.798,18.722,18.759,2873,0
2015-09-23,18.778,18.778,18.562,18.6,2675,0
2015-09-24,18.309,18.309,18.007,18.093,7085,0
2015-09-25,18.336,18.383,18.205,18.215,3723,0
2015-09-28,18.12,18.12,17.877,17.877,3620,0
2015-09-29,17.989,18.148,17.989,18.13,18831,0
2015-09-30,18.262,18.336,18.262,18.309,3405,0
2015-10-01,18.618,18.853,18.487,18.59,6810,0
2015-10-02,18.751,18.939,18.6,18.929,9896,0
2015-10-05,19.333,19.372,19.238,19.362,5152,0
2015-10-06,19.728,19.963,19.728,19.953,4682,0
2015-10-07,20.339,20.48,20.319,20.413,14393,0
2015-10-08,20.366,20.668,20.366,20.668,1595,0
2015-10-09,20.705,20.846,20.705,20.771,235779,0
2015-10-12,20.808,20.808,20.452,20.489,29589,0
2015-10-13,20.057,20.255,20.019,20.122,3723,0
2015-10-14,20.179,20.255,20.179,20.255,2979,0
2015-10-15,20.264,20.611,20.264,20.527,29473,0
2015-10-16,20.554,20.554,20.339,20.396,12768,0
2015-10-19,20.282,20.282,20.141,20.141,1810,0
2015-10-20,20.245,20.264,20.216,20.216,1277,0
2015-10-21,20.17,20.179,20.028,20.028,6384,0
2015-10-22,19.803,19.841,19.661,19.831,3299,0
2015-10-23,19.747,19.868,19.747,19.831,17769,0
2015-10-26,19.859,19.916,19.849,19.849,10852,0
2015-10-27,19.372,19.372,19.22,19.248,14364,0
2015-10-28,19.042,19.644,19.042,19.398,30430,0
2015-10-29,18.986,19.22,18.986,19.144,15321,0
2015-10-30,19.174,19.398,19.174,19.333,5320,0
2015-11-02,19.372,19.466,19.295,19.456,106854,0
2015-11-03,19.418,19.654,19.418,19.624,59815,0
2015-11-04,19.719,19.738,19.408,19.427,11856,0
2015-11-05,19.576,19.671,19.521,19.567,22025,0
2015-11-06,19.446,19.446,19.22,19.388,12448,0
2015-11-09,19.502,19.502,19.23,19.304,3797,0
2015-11-10,19.278,19.381,19.201,19.372,584660,0
2015-11-11,19.362,19.362,19.07,19.08,89481,0
2015-11-12,18.712,18.845,18.609,18.628,33516,0
2015-11-13,18.59,18.768,18.554,18.665,18407,0
2015-11-16,18.722,18.882,18.722,18.882,5851,0
2015-11-17,19.107,19.174,18.966,19.06,5320,0
2015-11-18,19.164,19.398,19.136,19.388,21386,0
2015-11-19,19.436,19.456,19.362,19.362,17875,0
2015-11-20,19.381,19.381,19.258,19.286,6810,0
2015-11-23,19.22,19.324,19.126,19.192,10640,0
2015-11-24,19.154,19.362,19.154,19.362,4788,0
2015-11-25,19.295,19.295,19.154,19.23,26067,0
2015-11-27,19.184,19.192,19.174,19.192,1171,0
2015-11-30,19.362,19.362,19.333,19.362,1915,0
2015-12-01,19.381,19.671,19.381,19.671,8034,0
2015-12-02,19.567,19.567,19.286,19.381,16507,0
2015-12-03,19.576,19.596,19.408,19.456,71422,0
2015-12-04,19.362,19.521,19.314,19.512,29579,0
2015-12-07,19.06,19.06,18.835,18.947,7979,0
2015-12-08,18.411,18.524,18.299,18.421,17453,0
2015-12-09,18.554,18.741,18.336,18.562,17875,0
2015-12-10,18.534,18.694,18.515,18.618,13726,0
2015-12-11,18.158,18.242,18.073,18.073,24046,0
2015-12-14,17.932,17.989,17.698,17.989,36635,0
2015-12-15,18.234,18.421,18.234,18.318,27132,0
2015-12-16,18.12,18.43,18.12,18.403,25216,0
2015-12-17,18.242,18.242,17.979,18.026,11172,0
2015-12-18,17.754,17.811,17.698,17.764,27769,0
2015-12-21,17.829,17.829,17.507,17.507,25897,0
2015-12-22,17.764,17.907,17.754,17.839,11516,0
2015-12-23,18.219,18.39,18.219,18.381,13264,0
2015-12-24,18.514,18.514,18.334,18.438,6212,0
2015-12-28,18.239,18.258,18.174,18.248,9981,0
2015-12-29,18.305,18.476,18.305,18.429,19916,0
2015-12-30,18.314,18.324,18.115,18.191,8465,0
2015-12-31,17.954,18.096,17.954,17.963,3382,0
2016-01-04,17.925,17.954,17.622,17.897,10190,0
2016-01-05,17.517,17.527,17.307,17.479,6699,0
2016-01-06,17.013,17.089,16.956,17.004,20438,0
2016-01-07,16.547,16.718,16.443,16.519,29998,0
2016-01-08,16.713,16.713,16.481,16.481,34458,0
2016-01-11,16.471,16.471,16.073,16.253,21566,0
2016-01-12,16.462,16.547,16.121,16.348,12053,0
2016-01-13,16.51,16.595,16.177,16.186,14970,0
2016-01-14,16.253,16.51,16.149,16.51,15222,0
2016-01-15,15.874,15.986,15.711,15.779,19480,0
2016-01-19,16.006,16.177,15.969,16.064,17685,0
2016-01-20,15.499,15.579,15.103,15.408,11427,0
2016-01-21,15.417,15.911,15.417,15.911,5220,0
2016-01-22,16.406,16.576,16.367,16.576,37930,0
2016-01-25,16.462,16.462,16.263,16.272,32792,0
2016-01-26,16.434,16.757,16.434,16.718,19033,0
2016-01-27,16.586,16.842,16.5,16.567,10761,0
2016-01-28,17.017,17.07,16.885,17.004,16930,0
2016-01-29,16.947,17.17,16.908,17.17,30752,0
2016-02-01,16.899,17.022,16.805,16.985,45325,0
2016-02-02,16.547,16.547,16.34,16.367,25159,0
2016-02-03,16.718,16.947,16.51,16.947,15635,0
2016-02-04,17.137,17.402,17.137,17.232,17248,0
2016-02-05,17.232,17.374,17.174,17.222,17908,0
2016-02-08,16.89,16.89,16.528,16.728,8862,0
2016-02-09,16.443,16.481,16.263,16.481,21431,0
2016-02-10,16.329,16.538,16.254,16.254,17932,0
2016-02-11,15.911,16.006,15.844,15.978,44167,0
2016-02-12,15.986,16.301,15.986,16.301,15842,0
2016-02-16,16.623,16.623,16.367,16.452,13083,0
2016-02-17,16.805,17.242,16.805,17.194,21937,0
2016-02-18,17.26,17.298,17.127,17.174,17555,0
2016-02-19,16.937,17.089,16.937,17.089,18485,0
2016-02-22,17.232,17.412,17.232,17.327,2909,0
2016-02-23,17.317,17.384,17.179,17.184,4812,0
2016-02-24,16.681,16.908,16.57,16.908,26754,0
2016-02-25,16.985,17.137,16.927,17.137,4572,0
2016-02-26,17.432,17.432,17.269,17.269,3164,0
2016-02-29,17.346,17.55,17.346,17.412,8259,0
2016-03-01,17.564,17.802,17.459,17.782,39580,0
2016-03-02,17.374,17.592,17.322,17.574,19430,0
2016-03-03,17.782,18.02,17.707,18.02,25386,0
2016-03-04,18.286,18.808,18.286,18.751,59028,0
2016-03-07,18.543,18.77,18.524,18.77,2035,0
2016-03-08,18.353,18.458,18.334,18.334,37535,0
2016-03-09,18.381,18.438,18.334,18.334,7285,0
2016-03-10,18.277,18.39,17.792,18.002,28561,0
2016-03-11,18.438,18.78,18.438,18.734,5167,0
2016-03-14,18.585,18.605,18.533,18.58,7325,0
2016-03-15,18.367,18.367,18.231,18.267,3264,0
2016-03-16,18.267,18.57,18.2,18.57,7019,0
2016-03-17,18.742,18.95,18.638,18.922,8687,0
2016-03-18,18.922,19.037,18.885,18.895,78201,0
2016-03-21,18.942,18.942,18.665,18.763,8810,0
2016-03-22,18.79,18.885,18.747,18.875,4464,0
2016-03-23,18.543,18.553,18.419,18.419,25206,0
2016-03-24,18.419,18.419,18.419,18.419,0,0
2016-03-28,18.242,18.343,18.242,18.343,2589,0
2016-03-29,18.02,18.343,18.004,18.304,32029,0
2016-03-30,18.665,18.932,18.665,18.796,17057,0
2016-03-31,18.733,18.79,18.638,18.638,18303,0
2016-04-01,18.466,18.466,18.343,18.4,17224,0
2016-04-04,18.39,18.39,18.153,18.153,17746,0
2016-04-05,17.859,17.925,17.82,17.897,15128,0
2016-04-06,18.105,18.324,18.105,18.324,15219,0
2016-04-07,18.115,18.115,17.829,17.907,9481,0
2016-04-08,18.21,18.429,18.21,18.363,11660,0
2016-04-11,18.638,18.713,18.58,18.638,15196,0
2016-04-12,18.78,19.112,18.733,19.103,29932,0
2016-04-13,19.132,19.284,19.064,19.265,16589,0
2016-04-14,19.275,19.36,19.198,19.272,46194,0
2016-04-15,19.065,19.16,19.017,19.073,24224,0
2016-04-18,18.998,19.255,18.998,19.236,10895,0
2016-04-19,19.53,19.796,19.53,19.796,5836,0
2016-04-20,19.758,19.996,19.721,19.92,7899,0
2016-04-21,19.672,19.758,19.625,19.635,11200,0
2016-04-22,19.465,19.616,19.465,19.55,7092,0
2016-04-25,19.587,19.587,19.445,19.512,21785,0
2016-04-26,19.645,19.721,19.607,19.607,11198,0
2016-04-27,19.835,20.091,19.835,20.062,34701,0
2016-04-28,20.119,20.301,20.11,20.11,16814,0
2016-04-29,20.318,20.471,20.158,20.243,15460,0
2016-05-02,20.148,20.253,20.119,20.214,30161,0
2016-05-03,19.948,19.948,19.616,19.616,23440,0
2016-05-04,19.692,19.777,19.482,19.482,20296,0
2016-05-05,19.577,19.654,19.455,19.474,44332,0
2016-05-06,19.407,19.616,19.397,19.587,66663,0
2016-05-09,19.53,19.53,19.326,19.331,4430,0
2016-05-10,19.417,19.597,19.417,19.597,653304,0
2016-05-11,19.624,19.93,19.624,19.758,46886,0
2016-05-12,20.128,20.128,19.762,19.906,37108,0
2016-05-13,19.587,19.587,19.465,19.502,13174,0
2016-05-16,19.56,19.787,19.56,19.768,23010,0
2016-05-17,19.635,19.787,19.597,19.625,54049,0
2016-05-18,19.568,19.806,19.397,19.435,27205,0
2016-05-19,19.112,19.132,19.045,19.132,9349,0
2016-05-20,19.407,19.55,19.387,19.482,13803,0
2016-05-23,19.302,19.492,19.302,19.426,34475,0
2016-05-24,19.482,19.616,19.474,19.597,7252,0
2016-05-25,19.787,19.958,19.787,19.911,12256,0
2016-05-26,20.119,20.144,20.033,20.119,14411,0
2016-05-27,19.92,19.967,19.863,19.948,39495,0
2016-05-31,19.948,19.948,19.692,19.692,10748,0
2016-06-01,19.777,19.901,19.74,19.901,6698,0
2016-06-02,19.625,19.843,19.616,19.835,14655,0
2016-06-03,20.025,20.128,19.948,20.128,14956,0
2016-06-06,20.128,20.281,20.112,20.176,42624,0
2016-06-07,20.518,20.623,20.518,20.547,58199,0
2016-06-08,20.708,20.813,20.671,20.691,5928,0
2016-06-09,20.262,20.271,20.186,20.262,20892,0
2016-06-10,19.835,19.853,19.568,19.577,23202,0
2016-06-13,19.284,19.502,19.24,19.255,27344,0
2016-06-14,19.008,19.008,18.808,18.875,41623,0
2016-06-15,19.055,19.14,18.903,18.913,35745,0
2016-06-16,18.429,18.77,18.219,18.77,41951,0
2016-06-17,18.79,19.18,18.78,19.14,4860,0
2016-06-20,19.654,19.701,19.512,19.53,31187,0
2016-06-21,19.465,19.697,19.36,19.625,11233,0
2016-06-22,19.749,19.836,19.574,19.601,17403,0
2016-06-23,20.185,20.398,20.029,20.398,18959,0
2016-06-24,18.847,18.944,18.391,18.498,38089,0
2016-06-27,18.139,18.139,17.771,18.052,25423,0
2016-06-28,18.585,18.662,18.401,18.662,14736,0
2016-06-29,19.07,19.244,19.07,19.215,33182,0
2016-06-30,19.274,19.642,19.274,19.642,78178,0
2016-07-01,19.744,19.744,19.632,19.662,20655,0
2016-07-05,19.361,19.361,19.002,19.021,6766,0
2016-07-06,18.886,19.045,18.764,19.023,4820,0
2016-07-07,19.235,19.332,18.953,19.021,26978,0
2016-07-08,19.254,19.351,19.207,19.225,9167,0
2016-07-11,19.671,19.68,19.526,19.623,11461,0
2016-07-12,19.555,19.787,19.555,19.652,21966,0
2016-07-13,19.72,19.855,19.642,19.7,11966,0
2016-07-14,19.923,19.923,19.836,19.873,9005,0
2016-07-15,19.923,19.923,19.732,19.768,4115,0
2016-07-18,19.632,19.758,19.545,19.71,20673,0
2016-07-19,19.613,19.72,19.613,19.7,5656,0
2016-07-20,19.7,19.739,19.68,19.739,6698,0
2016-07-21,19.914,20.067,19.845,19.855,9306,0
2016-07-22,19.69,19.69,19.555,19.623,4720,0
2016-07-25,19.458,19.458,19.297,19.351,7898,0
2016-07-26,19.341,19.409,19.324,19.389,8179,0
2016-07-27,19.461,19.506,19.264,19.496,33219,0
2016-07-28,19.419,19.419,19.271,19.332,10481,0
2016-07-29,19.359,19.583,19.359,19.526,11942,0
2016-08-01,19.389,19.389,19.108,19.157,4702,0
2016-08-02,19.351,19.351,19.081,19.135,3383,0
2016-08-03,18.993,19.128,18.944,19.08,9018,0
2016-08-04,19.177,19.388,19.177,19.274,7046,0
2016-08-05,19.254,19.29,19.254,19.254,7563,0
2016-08-08,19.399,19.41,19.351,19.371,2347,0
2016-08-09,19.565,19.853,19.565,19.806,6496,0
2016-08-10,20.083,20.103,20.011,20.011,2635,0
2016-08-11,20.117,20.238,20.108,20.156,8418,0
2016-08-12,20.291,20.321,20.165,20.165,3068,0
2016-08-15,20.083,20.213,20.001,20.165,37872,0
2016-08-16,20.16,20.16,20.049,20.049,4781,0
2016-08-17,19.894,19.894,19.68,19.874,2063,0
2016-08-18,19.912,19.971,19.912,19.971,1940,0
2016-08-19,19.807,19.942,19.787,19.911,1791,0
2016-08-22,19.865,19.894,19.797,19.836,9900,0
2016-08-23,20.049,20.145,20.029,20.029,5613,0
2016-08-24,20.001,20.088,20.001,20.056,2711,0
2016-08-25,19.976,20.029,19.944,19.944,2189,0
2016-08-26,20.059,20.195,19.71,19.777,17490,0
2016-08-29,19.807,19.952,19.739,19.942,5816,0
2016-08-30,19.836,19.894,19.787,19.814,6533,0
2016-08-31,19.769,19.787,19.652,19.679,11137,0
2016-09-01,19.655,19.679,19.526,19.671,7940,0
2016-09-02,20.001,20.001,19.914,19.952,5063,0
2016-09-06,20.156,20.334,20.156,20.333,2057,0
2016-09-07,20.117,20.369,20.117,20.282,8944,0
2016-09-08,20.32,20.437,20.262,20.32,19590,0
2016-09-09,19.914,20.02,19.777,19.807,14693,0
2016-09-12,19.486,19.914,19.486,19.894,56752,0
2016-09-13,19.477,19.545,19.259,19.322,23111,0
2016-09-14,19.535,19.535,19.389,19.389,2006,0
2016-09-15,19.196,19.389,19.196,19.341,6455,0
2016-09-16,19.196,19.341,19.196,19.274,13206,0
2016-09-19,19.574,19.574,19.361,19.371,18287,0
2016-09-20,19.555,19.583,19.458,19.496,8460,0
2016-09-21,19.593,19.642,19.486,19.642,5493,0
2016-09-22,20.486,20.486,20.175,20.195,11236,0
2016-09-23,20.233,20.349,20.233,20.272,9917,0
2016-09-26,19.874,20.054,19.874,20.02,3546,0
2016-09-27,19.729,19.865,19.68,19.858,6224,0
2016-09-28,20.02,20.282,19.923,20.282,28635,0
2016-09-29,20.544,20.738,20.359,20.359,31525,0
2016-09-30,20.892,20.95,20.738,20.873,14957,0
2016-10-03,20.815,20.902,20.747,20.854,48101,0
2016-10-04,21.077,21.082,20.854,20.854,10025,0
2016-10-05,21.077,21.096,21.009,21.077,14055,0
2016-10-06,21.144,21.144,20.999,21.056,6022,0
2016-10-07,20.96,20.96,20.66,20.766,74081,0
2016-10-10,21.086,21.223,21.085,21.223,8669,0
2016-10-11,21.106,21.106,20.708,20.835,33545,0
2016-10-12,20.795,20.795,20.65,20.747,6240,0
2016-10-13,20.544,20.825,20.495,20.776,14324,0
2016-10-14,20.835,20.855,20.601,20.631,20551,0
2016-10-17,20.606,20.65,20.563,20.65,11004,0
2016-10-18,20.786,20.835,20.747,20.834,4097,0
2016-10-19,20.917,21.009,20.917,20.999,5790,0
2016-10-20,20.883,20.9,20.748,20.863,6204,0
2016-10-21,20.65,20.873,20.65,20.863,38337,0
2016-10-24,20.815,20.825,20.766,20.805,4858,0
2016-10-25,20.835,20.873,20.795,20.825,4600,0
2016-10-26,20.466,20.611,20.466,20.544,10071,0
2016-10-27,20.912,20.947,20.854,20.873,7926,0
2016-10-28,20.747,20.85,20.718,20.728,4255,0
2016-10-31,20.825,20.825,20.67,20.698,4651,0
2016-11-01,20.892,20.892,20.611,20.669,19195,0
2016-11-02,20.611,20.631,20.359,20.486,21580,0
2016-11-03,20.563,20.66,20.504,20.582,8870,0
2016-11-04,20.379,20.544,20.34,20.444,14816,0
2016-11-07,20.544,20.631,20.514,20.631,18780,0
2016-11-08,20.698,20.786,20.698,20.747,27857,0
2016-11-09,20.466,20.737,20.422,20.689,13940,0
2016-11-10,20.473,20.601,20.359,20.514,12686,0
2016-11-11,20.302,20.302,20.171,20.282,4605,0
2016-11-14,19.991,20.049,19.865,20.049,7340,0
2016-11-15,20.437,20.553,20.398,20.553,6052,0
2016-11-16,20.233,20.262,20.165,20.205,12034,0
2016-11-17,20.33,20.36,20.213,20.282,5357,0
2016-11-18,20.126,20.126,20.068,20.088,11896,0
2016-11-21,20.205,20.476,20.205,20.476,6073,0
2016-11-22,20.514,20.553,20.448,20.553,7794,0
2016-11-23,20.32,20.417,20.32,20.407,11029,0
2016-11-25,20.524,20.524,20.486,20.495,8217,0
2016-11-28,20.389,20.398,20.282,20.33,8160,0
2016-11-29,20.165,20.282,20.098,20.233,4765,0
2016-11-30,20.65,20.679,20.553,20.679,27309,0
2016-12-01,20.757,21.009,20.757,20.941,17293,0
2016-12-02,20.863,20.989,20.863,20.873,11815,0
2016-12-05,21.009,21.295,21.009,21.256,13082,0
2016-12-06,21.159,21.368,21.158,21.328,129128,0
2016-12-07,21.455,21.659,21.436,21.619,51389,0
2016-12-08,21.494,21.687,21.465,21.687,22197,0
2016-12-09,21.639,21.668,21.513,21.659,18007,0
2016-12-12,21.862,21.91,21.756,21.784,9500,0
2016-12-13,21.756,21.901,21.756,21.881,4842,0
2016-12-14,21.513,21.697,21.338,21.338,25021,0
2016-12-15,21.009,21.096,20.97,21.019,24280,0
2016-12-16,20.97,21.106,20.961,21.049,21779,0
2016-12-19,20.883,21.091,20.883,20.98,16347,0
2016-12-20,20.825,20.982,20.825,20.902,58898,0
2016-12-21,21.027,21.046,20.919,20.948,26989,0
2016-12-22,20.919,20.958,20.881,20.899,13867,0
2016-12-23,20.946,21.007,20.939,21.007,13053,0
2016-12-27,21.036,21.183,21.036,21.125,12759,0
2016-12-28,21.149,21.149,21.013,21.095,21631,0
2016-12-29,21.262,21.311,21.232,21.291,15260,0
2016-12-30,21.361,21.428,21.245,21.309,21387,0
2017-01-03,21.467,21.607,21.425,21.516,72143,0
2017-01-04,21.654,21.752,21.634,21.752,19514,0
2017-01-05,21.977,22.065,21.889,22.046,7822,0
2017-01-06,22.026,22.046,21.943,21.997,17799,0
2017-01-09,21.83,21.83,21.663,21.712,7070,0
2017-01-10,21.732,21.732,21.614,21.614,12062,0
2017-01-11,21.556,21.822,21.544,21.81,371376,0
2017-01-12,21.967,22.046,21.918,21.997,16289,0
2017-01-13,22.163,22.163,21.957,22.085,12397,0
2017-01-17,22.104,22.104,21.889,21.967,14329,0
2017-01-18,22.055,22.085,21.948,21.997,82940,0
2017-01-19,21.957,22.183,21.957,22.144,14137,0
2017-01-20,22.349,22.46,22.32,22.438,7282,0
2017-01-23,22.394,22.501,22.389,22.496,9198,0
2017-01-24,22.712,22.712,22.712,22.712,353,0
2017-01-25,22.829,22.927,22.829,22.898,4800,0
2017-01-26,22.859,22.859,22.79,22.839,13485,0
2017-01-27,22.937,22.937,22.79,22.839,34732,0
2017-01-30,22.565,22.604,22.496,22.604,10148,0
2017-01-31,22.575,22.604,22.408,22.486,34131,0
2017-02-01,22.888,22.888,22.692,22.869,15614,0
2017-02-02,22.692,22.692,22.496,22.584,15884,0
2017-02-03,22.883,22.976,22.883,22.918,2002,0
2017-02-06,22.717,22.741,22.647,22.647,1281,0
2017-02-07,22.624,22.624,22.496,22.496,2676,0
2017-02-08,22.565,22.614,22.467,22.614,19888,0
2017-02-09,22.379,22.408,22.32,22.359,24175,0
2017-02-10,22.349,22.379,22.251,22.291,16504,0
2017-02-13,22.183,22.496,22.183,22.477,39407,0
2017-02-14,22.379,22.423,22.379,22.418,15819,0
2017-02-15,22.235,22.369,22.232,22.369,10366,0
2017-02-16,22.34,22.398,22.271,22.388,26985,0
2017-02-17,22.085,22.134,22.046,22.134,30290,0
2017-02-21,22.31,22.408,22.31,22.389,30321,0
2017-02-22,22.212,22.271,22.163,22.232,6469,0
2017-02-23,22.291,22.291,22.163,22.222,5865,0
2017-02-24,22.026,22.075,21.948,22.006,13179,0
2017-02-27,22.153,22.153,22.006,22.041,5488,0
2017-02-28,22.065,22.114,21.967,22.016,33977,0
2017-03-01,22.103,22.211,22.095,22.205,32457,0
2017-03-02,22.124,22.124,22.031,22.036,13588,0
2017-03-03,22.065,22.065,21.899,22.036,13910,0
2017-03-06,21.977,21.977,21.733,21.81,10185,0
2017-03-07,21.859,21.908,21.85,21.859,11762,0
2017-03-08,21.791,21.791,21.477,21.477,25158,0
2017-03-09,21.497,21.497,21.399,21.428,6870,0
2017-03-10,21.668,21.712,21.614,21.693,28797,0
2017-03-13,21.634,21.938,21.634,21.938,6853,0
2017-03-14,21.621,21.654,21.546,21.595,12594,0
2017-03-15,21.614,22.016,21.614,22.006,9130,0
2017-03-16,22.114,22.183,22.095,22.163,12420,0
2017-03-17,22.281,22.369,22.271,22.33,4126,0
2017-03-20,22.271,22.3,22.193,22.222,14233,0
2017-03-21,22.418,22.457,22.114,22.12,22953,0
2017-03-22,21.957,21.987,21.85,21.948,13466,0
2017-03-23,21.82,21.879,21.785,21.82,7720,0
2017-03-24,21.663,21.938,21.663,21.859,14757,0
2017-03-27,21.301,21.526,21.301,21.526,14946,0
2017-03-28,21.516,21.742,21.467,21.703,26725,0
2017-03-29,21.605,21.732,21.487,21.732,19142,0
2017-03-30,21.673,21.712,21.639,21.66,7733,0
2017-03-31,21.575,21.575,21.409,21.516,22129,0
2017-04-03,21.507,21.614,21.449,21.585,75084,0
2017-04-04,21.526,21.526,21.321,21.526,97127,0
2017-04-05,21.575,21.585,21.311,21.321,89670,0
2017-04-06,21.458,21.556,21.409,21.409,24896,0
2017-04-07,21.428,21.477,21.409,21.419,12702,0
2017-04-10,21.477,21.546,21.409,21.477,11526,0
2017-04-11,21.565,21.663,21.428,21.553,18172,0
2017-04-12,21.771,21.771,21.536,21.683,31470,0
2017-04-13,21.634,21.644,21.448,21.458,42976,0
2017-04-17,21.673,21.702,21.615,21.644,13446,0
2017-04-18,21.419,21.526,21.379,21.471,8524,0
2017-04-19,21.487,21.487,21.115,21.115,26471,0
2017-04-20,21.223,21.262,21.164,21.174,16712,0
2017-04-21,21.056,21.095,20.931,21.017,16220,0
2017-04-24,21.487,21.595,21.487,21.566,18635,0
2017-04-25,21.605,21.79,21.605,21.79,9924,0
2017-04-26,21.624,21.703,21.605,21.605,8399,0
2017-04-27,21.663,21.693,21.575,21.693,30593,0
2017-04-28,21.712,21.712,21.634,21.634,1812,0
2017-05-01,21.791,21.791,21.614,21.654,6826,0
2017-05-02,21.654,21.879,21.654,21.81,29870,0
2017-05-03,21.732,21.756,21.673,21.712,36010,0
2017-05-04,21.536,21.536,21.409,21.463,17098,0
2017-05-05,21.585,22.134,21.585,22.124,5636,0
2017-05-08,21.908,21.977,21.908,21.967,6152,0
2017-05-09,22.075,22.134,21.967,21.967,14565,0
2017-05-10,21.997,22.281,21.997,22.261,11599,0
2017-05-11,22.222,22.3,22.134,22.271,14634,0
2017-05-12,22.318,22.438,22.261,22.428,16592,0
2017-05-15,22.594,22.594,22.516,22.535,18779,0
2017-05-16,22.682,22.81,22.673,22.797,18807,0
2017-05-17,22.731,22.78,22.565,22.565,38402,0
2017-05-18,22.281,22.418,22.251,22.37,17795,0
2017-05-19,22.79,22.918,22.78,22.918,18432,0
2017-05-22,23.084,23.084,22.947,22.996,28433,0
2017-05-23,22.927,22.947,22.859,22.908,8554,0
2017-05-24,22.937,23.025,22.81,23.025,134820,0
2017-05-25,23.104,23.163,22.819,22.858,70191,0
2017-05-26,22.585,22.731,22.585,22.702,16863,0
2017-05-30,22.496,22.555,22.496,22.555,15899,0
2017-05-31,22.3,22.349,22.173,22.202,175204,0
2017-06-01,22.114,22.428,22.114,22.428,31331,0
2017-06-02,22.291,22.408,22.291,22.389,14092,0
2017-06-05,22.281,22.349,22.232,22.33,18469,0
2017-06-06,22.075,22.212,22.036,22.175,56756,0
2017-06-07,22.144,22.144,21.977,22.046,9504,0
2017-06-08,21.967,21.977,21.879,21.957,24097,0
2017-06-09,22.046,22.046,21.879,21.997,18602,0
2017-06-12,22.006,22.193,22.006,22.193,17133,0
2017-06-13,22.203,22.349,22.183,22.291,45532,0
2017-06-14,22.359,22.359,22.104,22.113,10134,0
2017-06-15,21.801,21.801,21.634,21.693,4159,0
2017-06-16,21.813,21.914,21.791,21.914,1302,0
2017-06-19,22.026,22.026,21.957,21.957,2239,0
2017-06-20,21.9,21.9,21.68,21.76,58984,0
2017-06-21,21.54,21.68,21.48,21.533,31678,0
2017-06-22,21.49,21.5799,21.49,21.56,8743,0
2017-06-23,21.58,21.74,21.56,21.73,6073,0
2017-06-26,21.84,21.84,21.5371,21.5796,6394,0
2017-06-27,21.739,21.77,21.68,21.74,26217,0
2017-06-28,21.92,21.92,21.78,21.9,8559,0
2017-06-29,21.91,21.95,21.68,21.7638,23065,0
2017-06-30,21.98,22.1042,21.98,22.1042,1531,0
2017-07-03,22.32,22.35,22.24,22.24,98024,0
2017-07-05,22.24,22.24,22.0697,22.14,14898,0
2017-07-06,22.2087,22.28,22.13,22.15,14612,0
2017-07-07,22.0158,22.14,21.95,22.14,10614,0
2017-07-10,22.26,22.26,22.2101,22.2101,611,0
2017-07-11,22.13,22.36,22.13,22.36,12060,0
2017-07-12,22.78,22.89,22.78,22.84,16362,0
2017-07-13,23,23.15,23,23.15,8714,0
2017-07-14,23.2,23.31,23.16,23.31,3477,0
2017-07-17,23.54,23.69,23.54,23.62,38120,0
2017-07-18,23.77,23.89,23.69,23.73,11061,0
2017-07-19,23.81,23.95,23.81,23.95,19209,0
2017-07-20,24.07,24.16,24.07,24.09,6076,0
2017-07-21,23.97,24,23.74,23.8301,14704,0
2017-07-24,23.92,23.92,23.78,23.84,78401,0
2017-07-25,24.09,24.14,24.06,24.0876,4858,0
2017-07-26,24.24,24.46,24.22,24.45,15450,0
2017-07-27,24.42,24.42,24.33,24.33,2042,0
2017-07-28,24.3,24.58,24.3,24.58,16309,0
2017-07-31,24.46,24.645,24.35,24.61,27878,0
2017-08-01,24.7,24.764,24.61,24.68,10966,0
2017-08-02,24.64,24.775,24.621,24.7549,4351,0
2017-08-03,24.68,24.7299,24.62,24.62,4027,0
2017-08-04,24.51,24.62,24.51,24.62,1984,0
2017-08-07,24.65,24.765,24.65,24.75,6583,0
2017-08-08,24.81,24.81,24.61,24.61,12263,0
2017-08-09,24.56,24.69,24.56,24.69,5527,0
2017-08-10,24.42,24.46,24.26,24.29,11449,0
2017-08-11,24.05,24.2799,24.04,24.17,5253,0
2017-08-14,24.4,24.5,24.37,24.37,4769,0
2017-08-15,24.12,24.31,24.09,24.31,4771,0
2017-08-16,24.33,24.4999,24.33,24.448,7724,0
2017-08-17,24.24,24.25,24.04,24.05,3292,0
2017-08-18,24.22,24.39,24.14,24.29,21060,0
2017-08-21,24.435,24.435,24.25,24.25,13775,0
2017-08-22,24.35,24.36,24.32,24.35,4781,0
2017-08-23,24.45,24.49,24.39,24.48,5141,0
2017-08-24,24.62,24.625,24.53,24.57,14647,0
2017-08-25,24.82,24.85,24.77,24.8142,9176,0
2017-08-28,24.77,24.79,24.68,24.68,7661,0
2017-08-29,24.57,24.8,24.5,24.75,8575,0
2017-08-30,24.73,24.74,24.7,24.709,2902,0
2017-08-31,24.99,25.13,24.95,25.1,40515,0
2017-09-01,25.157,25.29,25.157,25.25,9779,0
2017-09-05,25.17,25.41,25.16,25.26,8901,0
2017-09-06,25.27,25.32,25.26,25.32,6624,0
2017-09-07,25.539,25.5562,25.4412,25.55,5993,0
2017-09-08,25.5,25.5,25.31,25.33,12137,0
2017-09-11,25.27,25.389,25.26,25.36,9126,0
2017-09-12,25.39,25.53,25.39,25.48,11102,0
2017-09-13,25.519,25.519,25.4631,25.47,1057,0
2017-09-14,25.4,25.59,25.4,25.54,4031,0
2017-09-15,25.6999,25.75,25.46,25.58,26676,0
2017-09-18,25.65,25.75,25.63,25.67,23772,0
2017-09-19,25.8,25.83,25.7387,25.83,3559,0
2017-09-20,25.83,25.929,25.63,25.68,12347,0
2017-09-21,25.8953,26.099,25.8953,26.06,6852,0
2017-09-22,26.14,26.26,26.13,26.17,6979,0
2017-09-25,26.23,26.33,26.18,26.23,30951,0
2017-09-26,25.9,25.92,25.79,25.87,20399,0
2017-09-27,25.71,25.93,25.71,25.92,13270,0
2017-09-28,25.96,26.06,25.94,26.04,13864,0
2017-09-29,25.92,26.07,25.87,26.05,7422,0
2017-10-02,25.83,26,25.76,25.94,67765,0
2017-10-03,26.04,26.16,25.99,26.16,40174,0
2017-10-04,26.01,26.08,25.9,25.96,19225,0
2017-10-05,26.09,26.13,26.01,26.01,23399,0
2017-10-06,25.75,25.8848,25.71,25.88,14327,0
2017-10-09,25.95,25.9833,25.89,25.98,4040,0
2017-10-10,26.24,26.32,26.16,26.31,17991,0
2017-10-11,26.34,26.4,26.2601,26.35,8786,0
2017-10-12,26.4499,26.5,26.4,26.4424,4217,0
2017-10-13,26.48,26.54,26.48,26.52,4620,0
2017-10-16,26.46,26.51,26.39,26.4118,3692,0
2017-10-17,26.27,26.27,26.1001,26.2,6904,0
2017-10-18,26.13,26.219,26.0798,26.14,23925,0
2017-10-19,26.14,26.23,26.13,26.23,3449,0
2017-10-20,26.3,26.3,26.18,26.267,2360,0
2017-10-23,26.15,26.15,26.07,26.07,4735,0
2017-10-24,26.13,26.13,26.05,26.07,6367,0
2017-10-25,26.352,26.352,26.08,26.19,8334,0
2017-10-26,25.76,25.9,25.74,25.83,23865,0
2017-10-27,25.68,25.94,25.68,25.94,1863,0
2017-10-30,26.05,26.15,26.04,26.15,26705,0
2017-10-31,26.04,26.08,25.95,26.08,19069,0
2017-11-01,26.28,26.36,26.2558,26.329,17249,0
2017-11-02,26.15,26.27,26.09,26.25,10118,0
2017-11-03,26.25,26.37,26.22,26.37,344851,0
2017-11-06,26.39,26.59,26.29,26.59,65789,0
2017-11-07,26.31,26.32,26.22,26.31,14773,0
2017-11-08,26.455,26.54,26.455,26.47,10150,0
2017-11-09,26.22,26.29,26.09,26.14,6881,0
2017-11-10,26.09,26.17,26.0053,26.12,9685,0
