Date,Open,High,Low,Close,Volume,OpenInt
2012-10-17,17.89,17.89,17.822,17.822,19194,0
2012-10-18,17.783,17.991,17.783,17.991,42623,0
2012-10-19,17.89,17.94,17.75,17.858,44196,0
2012-10-22,17.921,17.921,17.822,17.89,10127,0
2012-10-23,17.822,17.878,17.75,17.878,17290,0
2012-10-24,17.89,17.89,17.783,17.822,20807,0
2012-10-25,17.822,17.858,17.766,17.791,25329,0
2012-10-26,17.849,17.965,17.716,17.822,24864,0
2012-10-31,17.89,18.062,17.766,17.858,29049,0
2012-11-01,17.89,17.999,17.822,17.969,20601,0
2012-11-02,17.926,18.026,17.926,18.019,5222,0
2012-11-05,18.033,18.033,17.866,17.872,50705,0
2012-11-06,17.866,17.94,17.828,17.916,36911,0
2012-11-07,17.89,17.89,17.727,17.89,13618,0
2012-11-08,17.858,17.89,17.841,17.89,11923,0
2012-11-09,17.878,17.883,17.716,17.8,24415,0
2012-11-12,17.808,17.816,17.773,17.778,21057,0
2012-11-13,17.8,17.832,17.727,17.743,20129,0
2012-11-14,17.783,17.783,17.283,17.75,72652,0
2012-11-15,17.783,17.783,17.275,17.75,32409,0
2012-11-16,17.75,17.783,17.643,17.783,48970,0
2012-11-19,17.783,17.783,17.727,17.783,34280,0
2012-11-20,17.926,17.926,17.878,17.89,4467,0
2012-11-21,17.883,18.068,17.716,18.062,36146,0
2012-11-26,17.949,18.444,17.949,18.068,10174,0
2012-11-27,17.89,18.111,17.89,18.111,24016,0
2012-11-28,17.926,18.133,17.926,18.103,7069,0
2012-11-29,18.387,18.387,17.999,17.999,15894,0
2012-11-30,18.303,18.303,17.921,18.103,12213,0
2012-12-03,18.033,18.076,17.969,18.007,7860,0
2012-12-04,18.048,18.103,17.982,17.982,19644,0
2012-12-05,17.999,18.233,17.94,18.033,15027,0
2012-12-06,18.055,18.245,18.033,18.226,7443,0
2012-12-07,18.211,18.211,18.033,18.068,4796,0
2012-12-10,18.068,18.126,18.068,18.126,5396,0
2012-12-11,18.14,18.14,17.976,18.055,15589,0
2012-12-12,17.866,17.94,17.75,17.858,8924,0
2012-12-13,17.858,17.94,17.858,17.94,15643,0
2012-12-14,18.048,18.103,18.007,18.103,5127,0
2012-12-17,18.076,18.176,18.076,18.103,4943,0
2012-12-18,18.103,18.14,18.068,18.14,16815,0
2012-12-19,17.999,18.126,17.778,17.858,6699,0
2012-12-20,18.055,18.055,17.908,17.94,10287,0
2012-12-21,17.727,17.916,17.727,17.866,16178,0
2012-12-26,17.8,17.921,17.432,17.899,9598,0
2012-12-27,17.908,17.908,17.759,17.759,3438,0
2012-12-28,17.8,17.89,17.783,17.866,4304,0
2012-12-31,17.858,17.965,17.858,17.89,8184,0
2013-01-02,18.033,18.055,17.965,18.007,8672,0
2013-01-03,18.007,18.041,17.899,18.041,3691,0
2013-01-04,18.048,18.103,18.048,18.103,11958,0
2013-01-07,18.111,18.111,18.068,18.103,4800,0
2013-01-08,18.133,18.805,18.111,18.424,55539,0
2013-01-09,18.126,18.41,18.126,18.361,20884,0
2013-01-10,18.211,18.353,18.16,18.16,10257,0
2013-01-11,18.338,18.338,18.111,18.111,6336,0
2013-01-14,17.999,18.091,17.957,17.999,2259,0
2013-01-15,18.019,18.133,18.019,18.068,2401,0
2013-01-16,18.062,18.062,18.033,18.055,4233,0
2013-01-17,18.068,18.344,18.019,18.338,11482,0
2013-01-18,18.211,18.424,18.176,18.217,26104,0
2013-01-22,18.394,18.558,18.245,18.515,17924,0
2013-01-23,18.729,18.762,18.318,18.594,10866,0
2013-01-24,18.437,18.564,18.437,18.564,2735,0
2013-01-25,18.6,18.6,18.494,18.494,14096,0
2013-01-28,18.494,18.494,18.091,18.155,18906,0
2013-01-29,18.14,18.238,18.055,18.068,18665,0
2013-01-30,17.999,18.14,17.921,18.033,20885,0
2013-01-31,18.033,18.133,17.916,17.916,21168,0
2013-02-01,17.921,18.117,17.916,17.969,33184,0
2013-02-04,18.068,18.245,17.999,18.14,17284,0
2013-02-05,18.133,18.16,18.062,18.133,11889,0
2013-02-06,18.14,18.233,18.103,18.176,12962,0
2013-02-07,18.195,18.238,18.184,18.211,9404,0
2013-02-08,18.217,18.226,18.167,18.176,8389,0
2013-02-11,18.245,18.275,18.211,18.275,7202,0
2013-02-12,18.217,18.374,18.204,18.374,5049,0
2013-02-13,18.353,18.353,18.283,18.283,3245,0
2013-02-14,18.353,18.41,18.283,18.387,14959,0
2013-02-15,18.226,18.283,18.148,18.283,3344,0
2013-02-19,18.267,18.361,18.176,18.318,10429,0
2013-02-20,18.402,18.558,18.394,18.424,6679,0
2013-02-21,18.424,18.424,18.353,18.424,16777,0
2013-02-22,18.522,18.564,18.466,18.466,7397,0
2013-02-25,18.437,18.564,18.437,18.437,4163,0
2013-02-26,18.437,18.474,18.437,18.437,8048,0
2013-02-27,18.486,18.538,18.46,18.494,5090,0
2013-02-28,18.551,18.6,18.494,18.501,12944,0
2013-03-01,18.501,18.558,18.501,18.531,1478,0
2013-03-04,18.538,18.587,18.538,18.587,5335,0
2013-03-05,18.572,18.587,18.572,18.572,2023,0
2013-03-06,18.572,18.572,18.245,18.538,17707,0
2013-03-07,18.594,18.594,18.424,18.581,2874,0
2013-03-08,18.6,18.663,18.48,18.587,7698,0
2013-03-11,18.581,18.587,18.444,18.587,13107,0
2013-03-12,18.564,18.581,18.551,18.558,3563,0
2013-03-13,18.753,18.753,18.623,18.639,7898,0
2013-03-14,18.817,18.817,18.817,18.817,360,0
2013-03-15,18.581,18.6,18.581,18.581,3328,0
2013-03-18,18.55,18.681,18.435,18.486,9943,0
2013-03-19,18.658,18.658,18.471,18.614,7144,0
2013-03-20,18.723,18.796,18.623,18.758,7111,0
2013-03-21,18.758,18.905,18.758,18.905,4188,0
2013-03-22,18.881,19.084,18.881,18.969,9700,0
2013-03-25,18.875,18.875,18.651,18.753,2944,0
2013-03-26,18.6,18.824,18.6,18.824,4159,0
2013-03-27,18.796,19.019,18.758,19.012,4576,0
2013-03-28,18.911,18.957,18.758,18.789,8563,0
2013-04-01,18.789,18.931,18.69,18.931,2675,0
2013-04-02,18.607,18.896,18.607,18.714,2001,0
2013-04-03,18.658,18.817,18.614,18.644,3220,0
2013-04-04,18.695,18.782,18.63,18.774,3148,0
2013-04-05,18.758,18.868,18.758,18.832,4297,0
2013-04-08,18.782,18.782,18.594,18.658,15245,0
2013-04-09,18.614,18.81,18.514,18.708,21760,0
2013-04-10,18.789,18.789,18.614,18.623,9479,0
2013-04-11,18.651,18.739,18.651,18.739,554,0
2013-04-12,18.708,18.723,18.708,18.723,1248,0
2013-04-15,18.758,18.758,18.651,18.753,2992,0
2013-04-16,18.758,18.817,18.758,18.817,7091,0
2013-04-17,18.817,18.817,18.817,18.817,2017,0
2013-04-18,18.81,18.81,18.673,18.673,1493,0
2013-04-19,18.81,18.824,18.81,18.824,1866,0
2013-04-22,18.947,18.947,18.94,18.94,1007,0
2013-04-23,18.896,18.896,18.881,18.881,1368,0
2013-04-24,18.846,18.94,18.846,18.94,3338,0
2013-04-25,18.924,18.931,18.924,18.931,1160,0
2013-04-26,18.931,18.931,18.931,18.931,3463,0
2013-04-29,18.931,18.94,18.931,18.931,2931,0
2013-04-30,18.931,19.265,18.911,18.911,4948,0
2013-05-01,18.889,18.889,18.889,18.889,692,0
2013-05-02,19.057,19.194,18.919,18.919,1817,0
2013-05-03,19.194,19.236,19.194,19.236,416,0
2013-05-06,19.12,19.329,19.084,19.265,3141,0
2013-05-07,19.249,19.265,19.249,19.265,2218,0
2013-05-08,19.171,19.265,19.171,19.214,3569,0
2013-05-09,19.128,19.128,18.896,18.911,841,0
2013-05-10,18.947,19.049,18.905,18.905,4576,0
2013-05-13,18.924,18.976,18.924,18.976,958,0
2013-05-14,18.94,19.229,18.94,19.012,5321,0
2013-05-15,19.287,19.3,19.287,19.3,1662,0
2013-05-16,19.12,19.12,19.12,19.12,747,0
2013-05-17,19.194,19.48,18.94,18.94,4153,0
2013-05-20,18.99,19.265,18.99,19.265,860,0
2013-05-22,18.931,19.414,18.905,19.194,5546,0
2013-05-23,18.868,18.881,18.868,18.868,1386,0
2013-05-24,18.982,18.982,18.868,18.976,9009,0
2013-05-28,18.905,19.033,18.905,19.033,2287,0
2013-05-29,18.868,19.033,18.745,19.033,8394,0
2013-05-30,18.745,18.969,18.714,18.969,15635,0
2013-05-31,18.846,18.94,18.846,18.94,8967,0
2013-06-03,18.832,18.976,18.723,18.94,33255,0
2013-06-04,18.931,18.976,18.911,18.976,5870,0
2013-06-05,18.766,18.957,18.766,18.839,6827,0
2013-06-06,18.623,18.957,18.623,18.832,7650,0
2013-06-07,18.94,19.371,18.94,19.371,1885,0
2013-06-10,19.294,19.294,18.947,18.947,1747,0
2013-06-11,18.796,18.976,18.782,18.802,24726,0
2013-06-12,18.824,18.942,18.553,18.626,11063,0
2013-06-13,18.738,18.773,18.721,18.721,6126,0
2013-06-14,18.738,18.765,18.738,18.765,3028,0
2013-06-17,18.744,18.773,18.553,18.634,7446,0
2013-06-18,18.661,19.104,18.661,18.81,13972,0
2013-06-19,19.03,19.03,18.824,18.921,1798,0
2013-06-20,18.81,18.81,18.626,18.626,2724,0
2013-06-21,18.661,19.229,18.479,18.738,23412,0
2013-06-24,18.81,18.81,18.81,18.81,134,0
2013-06-25,19.104,19.104,18.515,18.81,11534,0
2013-06-26,18.59,18.795,18.479,18.515,38529,0
2013-06-27,18.597,18.882,18.479,18.738,44057,0
2013-06-28,19.06,19.305,19.045,19.118,14119,0
2013-07-01,18.959,18.993,18.693,18.81,6831,0
2013-07-02,18.993,18.993,18.738,18.738,14971,0
2013-07-03,18.738,18.738,18.738,18.738,815,0
2013-07-05,18.738,18.882,18.738,18.846,8167,0
2013-07-08,18.846,18.855,18.738,18.738,17444,0
2013-07-09,18.738,19.104,18.515,18.515,19186,0
2013-07-10,18.773,18.773,18.515,18.515,6398,0
2013-07-11,18.641,18.721,18.61,18.661,4966,0
2013-07-12,18.788,18.788,18.648,18.693,6255,0
2013-07-15,18.693,18.744,18.626,18.744,21711,0
2013-07-16,18.751,18.773,18.566,18.566,10144,0
2013-07-17,18.479,18.59,18.479,18.575,8896,0
2013-07-18,18.699,18.706,18.501,18.648,17874,0
2013-07-19,18.575,18.721,18.486,18.59,29145,0
2013-07-22,18.597,18.773,18.515,18.538,15201,0
2013-07-23,18.648,18.661,18.566,18.634,15816,0
2013-07-24,18.648,18.654,18.479,18.501,12856,0
2013-07-25,18.479,18.626,18.479,18.522,13182,0
2013-07-26,18.522,18.721,18.522,18.669,7007,0
2013-07-29,18.661,18.738,18.661,18.738,7744,0
2013-07-30,18.597,18.751,18.597,18.751,6542,0
2013-07-31,18.751,19.066,18.751,18.751,5572,0
2013-08-01,19.03,19.03,18.669,18.669,4164,0
2013-08-02,18.661,19.037,18.661,19.022,1636,0
2013-08-05,19.016,19.016,19.016,19.016,409,0
2013-08-06,18.781,19.06,18.73,18.738,5500,0
2013-08-07,18.959,18.959,18.641,18.687,10213,0
2013-08-08,18.898,18.898,18.882,18.898,1766,0
2013-08-09,19.06,19.06,18.641,18.648,1906,0
2013-08-12,18.81,18.816,18.669,18.721,1146,0
2013-08-14,18.687,18.846,18.661,18.661,10658,0
2013-08-15,18.669,18.721,18.661,18.661,4236,0
2013-08-16,18.913,18.913,18.582,18.604,3061,0
2013-08-19,18.61,18.846,18.604,18.604,3431,0
2013-08-20,18.59,18.921,18.59,18.921,1577,0
2013-08-21,18.59,18.744,18.515,18.654,4258,0
2013-08-22,18.846,18.882,18.795,18.882,4720,0
2013-08-23,18.582,18.95,18.575,18.95,4451,0
2013-08-26,18.765,18.765,18.765,18.765,267,0
2013-08-27,18.765,19.236,18.706,18.926,5132,0
2013-08-28,19.096,19.214,18.73,18.824,6261,0
2013-08-29,19.073,19.073,18.921,19.022,3301,0
2013-08-30,19.097,19.576,19.097,19.105,2365,0
2013-09-03,19.03,19.066,19.03,19.066,598,0
2013-09-04,19.104,19.104,19.104,19.104,1089,0
2013-09-05,19.104,19.104,19.104,19.104,1361,0
2013-09-06,18.959,19.104,18.81,18.855,8167,0
2013-09-09,18.993,19.147,18.993,19.147,2724,0
2013-09-10,19.089,19.089,18.977,19.03,5170,0
2013-09-11,19.305,19.305,19.305,19.305,1605,0
2013-09-12,18.828,19.008,18.828,18.918,3676,0
2013-09-13,19.268,19.268,18.97,19.082,10225,0
2013-09-16,18.976,19.118,18.976,18.976,4213,0
2013-09-17,18.976,19.045,18.865,19.045,4604,0
2013-09-18,19.045,19.06,19.036,19.045,4102,0
2013-09-19,18.903,19.118,18.903,19.118,4329,0
2013-09-20,18.931,19.216,18.931,19.195,11060,0
2013-09-23,19.195,19.241,18.983,19.224,5405,0
2013-09-24,19.216,19.232,19.045,19.09,4891,0
2013-09-25,19.216,19.241,19.097,19.097,1311,0
2013-09-26,19.127,19.454,19.127,19.268,2136,0
2013-09-30,19.268,19.478,19.008,19.426,7637,0
2013-10-01,19.127,19.305,19.127,19.142,3795,0
2013-10-02,19.111,19.149,19.082,19.082,3081,0
2013-10-03,19.127,19.149,19.127,19.149,268,0
2013-10-04,19.268,19.382,19.268,19.382,1738,0
2013-10-07,19.411,19.426,19.09,19.09,2540,0
2013-10-08,19.261,19.442,19.232,19.411,3208,0
2013-10-09,19.09,19.411,19.09,19.411,2218,0
2013-10-10,19.382,19.382,19.298,19.298,1048,0
2013-10-11,19.105,19.105,19.029,19.082,1851,0
2013-10-14,19.118,19.118,19.118,19.118,137,0
2013-10-15,19.432,19.432,19.432,19.432,667,0
2013-10-16,19.432,19.432,19.053,19.382,3275,0
2013-10-17,19.216,19.613,19.216,19.613,8149,0
2013-10-21,19.496,19.496,19.417,19.462,3033,0
2013-10-22,19.454,19.454,19.135,19.195,8704,0
2013-10-25,19.261,19.397,19.261,19.314,1096,0
2013-10-28,19.208,19.454,19.208,19.454,2573,0
2013-10-29,19.454,19.454,19.454,19.454,193,0
2013-10-30,19.344,19.344,19.201,19.268,3887,0
2013-10-31,19.284,19.284,19.268,19.268,534,0
2013-11-01,19.268,19.268,19.156,19.156,4438,0
2013-11-04,19.179,19.179,19.172,19.172,1070,0
2013-11-05,19.232,19.344,19.172,19.172,1516,0
2013-11-06,19.224,19.382,19.208,19.382,1605,0
2013-11-07,19.344,19.548,19.232,19.305,14093,0
2013-11-08,19.305,19.344,19.156,19.344,6553,0
2013-11-11,19.195,19.216,19.195,19.195,844,0
2013-11-12,19.305,19.305,19.305,19.305,801,0
2013-11-13,19.305,19.305,19.201,19.284,1912,0
2013-11-14,19.344,19.417,19.344,19.417,2438,0
2013-11-15,19.397,19.397,19.397,19.397,200,0
2013-11-18,19.411,19.598,19.411,19.471,1684,0
2013-11-19,19.68,19.68,19.605,19.605,1150,0
2013-11-20,19.454,19.454,19.454,19.454,268,0
2013-11-22,19.284,19.56,19.284,19.344,2473,0
2013-11-25,19.598,19.598,19.277,19.454,3232,0
2013-11-26,19.569,19.605,19.382,19.454,3985,0
2013-11-27,19.53,19.53,19.268,19.268,2138,0
2013-11-29,19.454,19.454,19.454,19.454,667,0
2013-12-02,19.411,19.548,19.411,19.496,3869,0
2013-12-04,19.411,19.462,19.411,19.462,1041,0
2013-12-05,19.454,19.462,19.454,19.454,4541,0
2013-12-06,19.56,19.56,19.454,19.454,1605,0
2013-12-09,19.454,19.454,19.454,19.454,532,0
2013-12-10,19.496,19.53,19.496,19.53,1337,0
2013-12-11,19.616,19.616,19.47,19.502,1049,0
2013-12-12,19.6,19.653,19.593,19.653,959,0
2013-12-13,19.638,19.653,19.638,19.653,1509,0
2013-12-16,19.638,19.653,19.616,19.616,3985,0
2013-12-17,19.616,19.616,19.616,19.616,1574,0
2013-12-18,19.616,19.882,19.616,19.882,2457,0
2013-12-19,19.805,19.805,19.805,19.805,1049,0
2013-12-20,19.632,19.632,19.403,19.409,14171,0
2013-12-23,19.653,19.662,19.256,19.348,25277,0
2013-12-24,19.303,19.303,19.242,19.273,2623,0
2013-12-26,19.219,19.379,19.219,19.379,1465,0
2013-12-27,19.219,19.273,19.219,19.219,12169,0
2013-12-30,19.379,19.379,19.363,19.379,1261,0
2013-12-31,19.6,19.6,19.242,19.242,618,0
2014-01-02,19.242,19.334,19.242,19.31,3214,0
2014-01-03,19.454,19.461,19.449,19.461,2558,0
2014-01-06,19.47,19.516,19.461,19.461,7087,0
2014-01-07,19.541,19.541,19.461,19.541,3434,0
2014-01-08,19.577,19.6,19.37,19.37,1261,0
2014-01-09,19.348,19.577,19.348,19.577,828,0
2014-01-13,19.554,19.6,19.549,19.593,2757,0
2014-01-14,19.387,19.424,19.31,19.424,19748,0
2014-01-15,19.478,19.549,19.478,19.549,6498,0
2014-01-17,19.506,19.616,19.502,19.616,3229,0
2014-01-21,19.729,19.805,19.729,19.729,2359,0
2014-01-22,19.729,19.957,19.729,19.957,10792,0
2014-01-23,19.921,19.921,19.791,19.8,1776,0
2014-01-24,19.782,19.903,19.782,19.903,2066,0
2014-01-27,19.691,19.921,19.691,19.921,1124,0
2014-01-28,19.921,19.921,19.708,19.708,1408,0
2014-01-29,19.882,19.882,19.882,19.882,1182,0
2014-01-30,19.577,19.577,19.577,19.577,3151,0
2014-01-31,19.882,19.882,19.882,19.882,1313,0
2014-02-03,19.805,19.805,19.805,19.805,1746,0
2014-02-04,19.921,19.921,19.729,19.882,2101,0
2014-02-05,19.882,19.882,19.875,19.882,1107,0
2014-02-06,19.882,19.882,19.846,19.857,3807,0
2014-02-07,19.882,19.882,19.882,19.882,4056,0
2014-02-10,19.882,19.882,19.857,19.882,3009,0
2014-02-11,19.882,19.882,19.846,19.846,1443,0
2014-02-12,19.846,19.846,19.729,19.729,1121,0
2014-02-13,19.957,20.332,19.851,19.882,1717,0
2014-02-14,19.768,19.882,19.768,19.805,4142,0
2014-02-18,19.882,19.882,19.882,19.882,263,0
2014-02-19,19.729,19.882,19.691,19.882,1740,0
2014-02-20,19.882,19.882,19.846,19.846,6523,0
2014-02-21,19.882,19.882,19.882,19.882,3556,0
2014-02-24,19.882,19.882,19.882,19.882,11430,0
2014-02-25,19.768,19.882,19.768,19.846,4270,0
2014-02-26,19.875,19.875,19.875,19.875,1970,0
2014-02-27,19.875,19.882,19.875,19.875,10404,0
2014-02-28,19.882,19.921,19.882,19.911,4024,0
2014-03-03,19.882,19.898,19.846,19.846,5277,0
2014-03-04,19.882,19.921,19.846,19.846,1443,0
2014-03-05,19.882,19.921,19.866,19.911,5507,0
2014-03-06,19.729,19.729,19.729,19.729,657,0
2014-03-07,19.911,19.921,19.821,19.911,3019,0
2014-03-10,19.921,19.921,19.882,19.903,2166,0
2014-03-11,19.812,19.866,19.812,19.866,2742,0
2014-03-12,20.279,20.279,19.892,20.155,1037,0
2014-03-13,19.812,20.085,19.812,20.044,4461,0
2014-03-14,19.892,20.146,19.892,20.123,5918,0
2014-03-17,20.077,20.279,20.077,20.233,1671,0
2014-03-18,20.17,20.241,20.17,20.241,1554,0
2014-03-19,20.177,20.241,20.177,20.241,3308,0
2014-03-20,20.177,20.241,20.162,20.241,3435,0
2014-03-21,20.269,20.279,19.969,20.162,34614,0
2014-03-24,20.241,20.241,20.085,20.085,5951,0
2014-03-25,20.241,20.315,20.006,20.006,4234,0
2014-03-26,20.162,20.279,20.091,20.091,4384,0
2014-03-27,20.162,20.279,20.155,20.162,8331,0
2014-03-28,20.315,20.315,20.117,20.117,779,0
2014-03-31,20.279,20.279,20.241,20.241,6681,0
2014-04-01,20.279,20.279,20.201,20.201,4398,0
2014-04-02,20.223,20.223,20.123,20.123,3560,0
2014-04-03,20.162,20.162,20.162,20.162,129,0
2014-04-04,20.201,20.201,20.201,20.201,307,0
2014-04-08,20.241,20.241,20.241,20.241,258,0
2014-04-10,20.279,20.279,20.193,20.279,4859,0
2014-04-11,20.279,20.315,20.006,20.053,4430,0
2014-04-14,20.177,20.177,20.177,20.177,1419,0
2014-04-15,20.279,20.279,20.279,20.279,323,0
2014-04-16,20.186,20.269,20.186,20.269,1531,0
2014-04-17,20.17,20.308,20.162,20.308,3711,0
2014-04-21,20.162,20.269,20.162,20.269,1550,0
2014-04-22,20.17,20.279,20.17,20.279,2482,0
2014-04-23,20.315,20.315,20.17,20.17,1981,0
2014-04-24,20.162,20.162,20.162,20.162,836,0
2014-04-25,20.241,20.241,20.162,20.233,2381,0
2014-04-28,20.241,20.308,20.123,20.241,1741,0
2014-04-29,20.146,20.17,20.085,20.155,6835,0
2014-04-30,20.287,20.308,20.162,20.241,2063,0
2014-05-02,20.269,20.315,20.269,20.296,2063,0
2014-05-05,20.279,20.898,20.053,20.13,15870,0
2014-05-06,20.099,20.269,20.099,20.108,6077,0
2014-05-07,20.233,20.233,20.07,20.233,6907,0
2014-05-08,20.201,20.255,20.162,20.255,3310,0
2014-05-09,20.241,20.241,20.099,20.108,3417,0
2014-05-12,20.241,20.248,20.162,20.241,2353,0
2014-05-13,20.248,20.262,20.117,20.262,3615,0
2014-05-14,20.355,20.355,20.302,20.302,2575,0
2014-05-15,20.186,20.308,20.17,20.279,14275,0
2014-05-16,20.162,20.241,20.162,20.233,7220,0
2014-05-19,20.255,20.255,20.162,20.17,3489,0
2014-05-20,20.223,20.287,20.223,20.287,2193,0
2014-05-21,20.208,20.255,20.208,20.241,3931,0
2014-05-22,20.241,20.241,20.193,20.201,4495,0
2014-05-23,20.241,20.241,20.223,20.241,2779,0
2014-05-27,20.162,20.308,20.162,20.216,3230,0
2014-05-28,20.279,20.279,20.177,20.233,3547,0
2014-05-29,20.279,20.296,20.279,20.279,5896,0
2014-05-30,20.287,20.302,20.279,20.279,2239,0
2014-06-02,20.308,20.308,20.296,20.302,2774,0
2014-06-03,20.216,20.223,20.216,20.223,2138,0
2014-06-04,20.186,20.233,20.177,20.233,3144,0
2014-06-05,20.269,20.302,20.208,20.208,5976,0
2014-06-06,20.279,20.308,20.279,20.279,2627,0
2014-06-09,20.315,20.315,20.208,20.315,3252,0
2014-06-10,20.308,20.308,20.223,20.223,1678,0
2014-06-11,20.487,20.673,20.487,20.525,8709,0
2014-06-12,20.525,20.525,20.487,20.487,3895,0
2014-06-16,20.494,20.557,20.487,20.549,2939,0
2014-06-17,20.525,20.563,20.525,20.563,1773,0
2014-06-18,20.596,20.673,20.596,20.673,659,0
2014-06-20,20.508,20.673,20.508,20.634,3421,0
2014-06-23,20.508,20.525,20.508,20.525,632,0
2014-06-24,20.682,20.682,20.605,20.605,1646,0
2014-06-25,20.508,20.605,20.502,20.605,1214,0
2014-06-26,20.605,20.605,20.605,20.605,1646,0
2014-06-27,20.673,20.991,20.673,20.991,4775,0
2014-06-30,21.195,21.195,20.738,20.769,4270,0
2014-07-01,20.721,20.721,20.502,20.502,1186,0
2014-07-02,20.644,20.881,20.644,20.881,506,0
2014-07-07,20.881,20.919,20.872,20.919,2004,0
2014-07-08,20.802,20.802,20.525,20.557,7605,0
2014-07-09,20.644,20.644,20.644,20.644,253,0
2014-07-11,20.502,20.502,20.502,20.502,292,0
2014-07-14,20.563,20.563,20.563,20.563,545,0
2014-07-15,20.881,20.881,20.881,20.881,1013,0
2014-07-18,20.856,20.856,20.487,20.525,2280,0
2014-07-21,20.652,20.652,20.541,20.541,1267,0
2014-07-22,20.644,20.644,20.644,20.644,2345,0
2014-07-23,20.691,20.699,20.605,20.605,740,0
2014-07-24,20.605,20.605,20.468,20.468,724,0
2014-07-25,20.487,20.563,20.487,20.563,4735,0
2014-07-28,20.487,20.487,20.487,20.487,1038,0
2014-07-29,20.46,20.579,20.453,20.468,2442,0
2014-07-30,20.487,20.579,20.487,20.487,7218,0
2014-07-31,20.516,20.516,20.516,20.516,2568,0
2014-08-01,20.453,20.453,20.453,20.453,380,0
2014-08-04,20.46,20.541,20.453,20.541,1773,0
2014-08-05,20.533,20.533,20.533,20.533,253,0
2014-08-08,20.605,20.605,20.605,20.605,506,0
2014-08-12,20.802,20.802,20.802,20.802,380,0
2014-08-14,20.919,20.919,20.919,20.919,585,0
2014-08-18,21.158,21.392,20.516,20.573,2536,0
2014-08-19,20.365,20.563,20.365,20.525,2484,0
2014-08-20,20.777,22.989,20.525,20.708,5161,0
2014-08-21,20.682,20.682,20.682,20.682,316,0
2014-08-22,20.919,20.919,20.881,20.881,1393,0
2014-08-25,20.937,20.95,20.937,20.95,380,0
2014-08-26,20.895,21.101,20.881,20.919,3652,0
2014-08-27,20.889,21.11,20.881,20.881,6007,0
2014-08-28,20.762,20.769,20.405,20.405,5094,0
2014-08-29,20.856,20.856,20.525,20.533,6679,0
2014-09-02,20.668,20.682,20.453,20.453,1565,0
2014-09-03,20.508,20.605,20.487,20.605,1204,0
2014-09-04,20.668,20.668,20.508,20.508,825,0
2014-09-08,20.721,20.881,20.721,20.881,1019,0
2014-09-09,20.668,20.682,20.533,20.533,1427,0
2014-09-10,20.699,20.699,20.516,20.644,3464,0
2014-09-11,20.653,20.653,20.612,20.612,771,0
2014-09-12,20.763,20.763,20.484,20.484,858,0
2014-09-16,20.79,20.829,20.763,20.812,3660,0
2014-09-17,20.653,20.668,20.653,20.653,1123,0
2014-09-18,20.605,21.134,20.605,20.893,17051,0
2014-09-19,20.693,21.134,20.693,20.893,17226,0
2014-09-22,20.772,21.093,20.772,21.093,867,0
2014-09-23,20.893,20.893,20.893,20.893,1494,0
2014-09-24,20.78,20.949,20.78,20.797,2700,0
2014-09-25,20.893,20.893,20.772,20.772,5726,0
2014-09-26,20.772,20.949,20.772,20.893,2964,0
2014-09-29,20.965,20.965,20.772,20.886,2799,0
2014-09-30,20.965,20.965,20.926,20.926,1547,0
2014-10-01,20.853,20.893,20.853,20.893,759,0
2014-10-02,20.675,20.732,20.675,20.732,1427,0
2014-10-03,20.732,20.893,20.701,20.701,1742,0
2014-10-06,20.758,20.758,20.732,20.732,1311,0
2014-10-07,20.797,20.797,20.78,20.78,1060,0
2014-10-08,20.853,20.853,20.853,20.853,156,0
2014-10-09,20.645,21.216,20.645,21.014,44476,0
2014-10-10,20.837,20.934,20.837,20.893,2206,0
2014-10-13,20.893,20.893,20.716,20.812,928,0
2014-10-14,20.693,21.4,20.572,20.758,12695,0
2014-10-20,20.37,20.37,20.354,20.354,1804,0
2014-10-21,20.556,20.853,20.475,20.562,5798,0
2014-10-23,20.853,20.853,20.853,20.853,248,0
2014-10-24,20.579,20.62,20.579,20.62,622,0
2014-10-27,20.572,20.572,20.572,20.572,124,0
2014-10-28,20.572,20.572,20.572,20.572,746,0
2014-10-29,20.82,20.82,20.812,20.812,1258,0
2014-10-30,20.612,20.612,20.612,20.612,373,0
2014-10-31,20.653,20.758,20.627,20.653,1929,0
2014-11-04,20.62,20.62,20.62,20.62,180,0
2014-11-05,20.402,20.709,20.402,20.668,9310,0
2014-11-06,20.749,20.749,20.675,20.675,11807,0
2014-11-07,20.523,20.772,20.523,20.772,1388,0
2014-11-10,20.829,20.853,20.772,20.772,2244,0
2014-11-13,20.701,20.82,20.418,20.523,11380,0
2014-11-14,20.709,20.709,20.562,20.572,7768,0
2014-11-17,20.645,20.645,20.645,20.645,124,0
2014-11-18,20.812,20.853,20.78,20.853,809,0
2014-11-19,20.596,20.596,20.596,20.596,248,0
2014-11-20,20.612,20.683,20.579,20.683,5119,0
2014-11-21,20.732,20.732,20.627,20.645,6595,0
2014-11-24,20.627,20.653,20.627,20.653,622,0
2014-11-25,20.758,20.772,20.758,20.772,1617,0
2014-11-26,20.627,20.797,20.627,20.797,1806,0
2014-12-01,20.797,20.797,20.724,20.732,2875,0
2014-12-04,20.893,20.893,20.893,20.893,1245,0
2014-12-05,20.732,20.732,20.716,20.724,1867,0
2014-12-08,20.675,20.812,20.675,20.812,1079,0
2014-12-10,20.732,20.732,20.732,20.732,871,0
2014-12-11,20.66,20.856,20.66,20.66,1745,0
2014-12-12,20.66,20.782,20.66,20.66,387,0
2014-12-15,20.66,20.66,20.546,20.618,1100,0
2014-12-16,20.554,20.595,20.454,20.595,1672,0
2014-12-17,20.537,20.652,20.398,20.462,2075,0
2014-12-18,20.537,20.546,20.511,20.52,1338,0
2014-12-19,20.504,20.618,20.497,20.618,4278,0
2014-12-22,20.618,20.618,20.618,20.618,1320,0
2014-12-26,20.683,20.683,20.577,20.66,2575,0
2014-12-29,20.569,20.832,20.454,20.832,4891,0
2014-12-30,20.913,20.988,20.603,20.66,3921,0
2014-12-31,21.019,21.036,20.823,20.823,1682,0
2015-01-02,20.683,20.683,20.683,20.683,122,0
2015-01-05,20.921,20.921,20.921,20.921,277,0
2015-01-07,20.741,20.741,20.741,20.741,1261,0
2015-01-08,20.765,21.11,20.765,21.11,1809,0
2015-01-12,20.823,21.101,20.823,21.101,848,0
2015-01-13,20.864,20.864,20.864,20.864,2688,0
2015-01-16,21.068,21.068,21.068,21.068,794,0
2015-01-20,20.823,20.864,20.626,20.626,6401,0
2015-01-21,20.675,20.675,20.675,20.675,122,0
2015-01-22,20.724,20.733,20.724,20.733,366,0
2015-01-23,20.864,20.904,20.799,20.904,5444,0
2015-01-26,20.897,20.904,20.897,20.904,1680,0
2015-01-27,20.904,20.904,20.904,20.904,122,0
2015-01-28,21.068,21.068,21.068,21.068,1032,0
2015-01-30,21.16,21.16,21.11,21.11,631,0
2015-02-02,21.396,21.396,21.396,21.396,234,0
2015-02-03,20.946,20.988,20.946,20.988,1205,0
2015-02-04,20.97,21.11,20.939,21.11,2143,0
2015-02-05,21.068,21.068,20.946,20.946,3336,0
2015-02-06,20.93,20.939,20.93,20.939,734,0
2015-02-09,20.946,21.134,20.93,20.946,4313,0
2015-02-10,20.939,20.939,20.939,20.939,122,0
2015-02-11,21.209,21.209,20.939,20.939,970,0
2015-02-12,21.077,21.077,20.93,20.93,4034,0
2015-02-13,20.939,20.946,20.921,20.921,2200,0
2015-02-18,21.11,21.11,20.988,20.988,2334,0
2015-02-19,21.11,21.11,21.101,21.11,1453,0
2015-02-23,20.988,20.995,20.988,20.988,1345,0
2015-02-25,21.068,21.15,21.068,21.15,1507,0
2015-02-26,21.15,21.15,21.043,21.043,2133,0
2015-02-27,20.953,21.11,20.953,20.995,1761,0
2015-03-02,21.052,21.052,21.052,21.052,244,0
2015-03-03,20.995,21.019,20.995,21.019,366,0
2015-03-04,21.019,21.019,21.019,21.019,855,0
2015-03-05,20.988,21.068,20.988,21.036,2934,0
2015-03-06,21.036,21.052,21.028,21.052,3299,0
2015-03-09,21.141,21.141,21.068,21.077,4522,0
2015-03-10,21.06,21.16,21.06,21.15,2321,0
2015-03-11,21.261,21.261,21.261,21.261,480,0
2015-03-12,21.092,21.101,21.092,21.101,720,0
2015-03-16,21.135,21.135,21.135,21.135,480,0
2015-03-17,21.161,21.161,21.161,21.161,600,0
2015-03-19,21.161,21.161,21.151,21.151,600,0
2015-03-20,21.219,21.234,21.085,21.085,2041,0
2015-03-23,21.11,21.11,21.101,21.101,2402,0
2015-03-24,21.242,21.242,21.168,21.168,2522,0
2015-03-25,21.161,21.161,21.017,21.092,15845,0
2015-03-26,21.225,21.225,21.225,21.225,360,0
2015-03-27,21.118,21.168,21.118,21.118,2402,0
2015-03-30,21.251,21.251,21.251,21.251,1560,0
2015-03-31,21.369,21.369,21.369,21.369,2161,0
2015-04-01,21.325,21.402,21.184,21.392,5883,0
2015-04-06,21.301,21.301,21.184,21.184,3001,0
2015-04-07,21.201,21.201,21.201,21.201,960,0
2015-04-08,21.184,21.219,21.184,21.192,4202,0
2015-04-09,21.283,21.283,21.076,21.161,14799,0
2015-04-10,21.161,21.161,21.118,21.135,3602,0
2015-04-13,21.168,21.168,21.126,21.141,2640,0
2015-04-14,21.141,21.141,21.141,21.141,120,0
2015-04-15,21.141,21.141,21.141,21.141,35,0
2015-04-16,21.151,21.151,21.151,21.151,304,0
2015-04-17,21.151,21.161,21.151,21.151,2161,0
2015-04-20,21.126,21.126,21.126,21.126,1004,0
2015-04-21,21.161,21.161,21.126,21.161,1776,0
2015-04-22,21.161,21.161,21.126,21.161,3001,0
2015-04-23,21.201,21.211,21.201,21.201,3482,0
2015-04-27,21.201,21.201,21.201,21.201,480,0
2015-04-28,21.201,21.211,21.201,21.211,841,0
2015-04-29,21.192,21.192,21.192,21.192,360,0
2015-04-30,21.141,21.201,21.118,21.201,1321,0
2015-05-01,21.219,21.219,21.201,21.219,1321,0
2015-05-04,21.101,21.161,21.101,21.161,6003,0
2015-05-05,21.201,21.201,21.118,21.161,2881,0
2015-05-06,21.161,21.234,21.043,21.234,9950,0
2015-05-07,21.076,21.126,21.076,21.101,1189,0
2015-05-08,21.161,21.161,21.161,21.161,120,0
2015-05-11,21.201,21.201,21.201,21.201,120,0
2015-05-12,21.201,21.201,21.201,21.201,415,0
2015-05-13,21.234,21.234,21.192,21.192,3842,0
2015-05-14,21.275,21.283,21.242,21.242,6242,0
2015-05-15,21.32,21.32,21.161,21.242,4382,0
2015-05-18,21.251,21.251,21.251,21.251,149,0
2015-05-19,21.251,21.325,21.251,21.32,720,0
2015-05-20,21.352,21.361,21.342,21.342,1321,0
2015-05-21,21.361,21.361,21.176,21.201,21247,0
2015-05-22,21.201,21.234,21.151,21.176,5401,0
2015-05-26,21.168,21.176,21.168,21.168,1681,0
2015-05-27,21.184,21.251,21.184,21.184,960,0
2015-05-28,21.176,21.184,21.161,21.184,5726,0
2015-05-29,21.161,21.301,21.161,21.301,720,0
2015-06-01,21.275,21.275,21.161,21.184,2902,0
2015-06-02,21.184,21.184,21.168,21.184,912,0
2015-06-03,21.192,21.242,21.192,21.201,1081,0
2015-06-04,21.211,21.251,21.211,21.242,1201,0
2015-06-05,21.242,21.242,21.242,21.242,120,0
2015-06-09,21.251,21.251,21.242,21.242,3757,0
2015-06-10,21.211,21.301,21.211,21.301,1141,0
2015-06-11,21.429,21.446,21.284,21.413,10014,0
2015-06-12,21.413,21.413,21.312,21.378,2477,0
2015-06-15,21.344,21.429,21.344,21.344,707,0
2015-06-16,21.363,21.446,21.363,21.446,826,0
2015-06-17,21.446,21.446,21.446,21.446,1413,0
2015-06-18,21.395,21.564,21.395,21.564,3653,0
2015-06-19,21.456,21.456,21.429,21.429,471,0
2015-06-23,21.556,21.556,21.556,21.556,589,0
2015-06-24,21.436,21.446,21.436,21.446,2239,0
2015-06-25,21.429,21.513,21.429,21.436,2358,0
2015-06-26,21.436,21.436,21.436,21.436,118,0
2015-06-29,21.429,21.429,21.429,21.429,118,0
2015-06-30,21.583,21.583,21.446,21.446,1989,0
2015-07-01,21.436,21.436,21.429,21.436,944,0
2015-07-02,21.436,21.436,21.429,21.429,1413,0
2015-07-06,21.446,21.446,21.421,21.421,944,0
2015-07-07,21.429,21.429,21.421,21.421,1062,0
2015-07-08,21.421,21.421,21.421,21.421,1177,0
2015-07-10,21.421,21.429,21.421,21.421,1651,0
2015-07-13,21.429,21.436,21.421,21.429,3653,0
2015-07-14,21.429,21.429,21.429,21.429,119,0
2015-07-15,21.429,21.429,21.429,21.429,234,0
2015-07-16,21.564,21.564,21.564,21.564,118,0
2015-07-17,21.548,21.548,21.548,21.548,707,0
2015-07-20,21.513,21.513,21.506,21.506,826,0
2015-07-21,21.513,21.591,21.506,21.506,2946,0
2015-07-22,21.506,21.513,21.506,21.506,2477,0
2015-07-23,21.591,21.591,21.506,21.506,7073,0
2015-07-24,21.506,21.506,21.506,21.506,118,0
2015-07-27,21.436,21.436,21.421,21.421,3889,0
2015-07-28,21.429,21.429,21.421,21.429,1886,0
2015-07-29,21.446,21.456,21.446,21.456,1177,0
2015-07-30,21.446,21.446,21.446,21.446,1177,0
2015-07-31,21.446,21.446,21.436,21.436,589,0
2015-08-03,21.463,21.532,21.463,21.532,392,0
2015-08-04,21.436,21.436,21.436,21.436,944,0
2015-08-05,21.436,21.436,21.405,21.421,3771,0
2015-08-06,21.421,21.421,21.421,21.421,1297,0
2015-08-07,21.413,21.413,21.395,21.395,1295,0
2015-08-10,21.405,21.421,21.405,21.421,3301,0
2015-08-11,21.421,21.421,21.421,21.421,482,0
2015-08-13,21.413,21.413,21.413,21.413,2358,0
2015-08-14,21.413,21.421,21.413,21.421,2830,0
2015-08-17,21.429,21.429,21.421,21.421,1533,0
2015-08-18,21.429,21.429,21.421,21.421,6836,0
2015-08-19,21.436,21.436,21.436,21.436,354,0
2015-08-20,21.532,21.532,21.532,21.532,236,0
2015-08-21,21.446,21.471,20.793,21.022,14146,0
2015-08-24,20.827,21.224,20.827,21.224,3674,0
2015-08-25,21.224,21.224,21.224,21.224,118,0
2015-08-27,21.261,21.275,21.261,21.27,944,0
2015-08-28,21.405,21.405,21.284,21.284,3182,0
2015-08-31,21.405,21.405,21.405,21.405,1177,0
2015-09-01,21.302,21.312,21.261,21.261,3653,0
2015-09-02,21.395,21.405,21.302,21.405,8486,0
2015-09-03,21.405,21.405,21.405,21.405,471,0
2015-09-04,21.27,21.32,21.218,21.284,3653,0
2015-09-08,21.363,21.429,21.363,21.429,4360,0
2015-09-10,21.429,21.532,21.386,21.532,1877,0
2015-09-11,21.557,21.575,21.393,21.532,6133,0
2015-09-14,21.549,21.557,21.549,21.557,693,0
2015-09-15,21.584,21.584,21.584,21.584,797,0
2015-09-16,21.6,21.6,21.6,21.6,116,0
2015-09-17,21.6,21.6,21.6,21.6,579,0
2015-09-18,21.6,21.6,21.6,21.6,116,0
2015-09-21,21.6,21.636,21.6,21.636,1504,0
2015-09-22,21.436,21.705,21.436,21.575,1273,0
2015-09-23,21.679,21.739,21.6,21.618,10763,0
2015-09-24,21.645,21.645,21.532,21.541,2518,0
2015-09-25,21.593,21.6,21.593,21.6,5440,0
2015-09-28,21.541,21.541,21.541,21.541,232,0
2015-09-29,21.817,21.817,21.541,21.541,810,0
2015-09-30,21.687,21.687,21.6,21.6,2083,0
2015-10-01,21.645,21.679,21.514,21.679,4514,0
2015-10-02,21.679,21.679,21.593,21.593,2547,0
2015-10-05,21.67,21.67,21.393,21.393,2725,0
2015-10-06,21.652,21.652,21.6,21.6,348,0
2015-10-07,21.679,21.679,21.679,21.679,1969,0
2015-10-08,21.687,21.799,21.687,21.722,9490,0
2015-10-09,21.731,21.731,21.731,21.731,4744,0
2015-10-12,21.557,21.6,21.557,21.6,523,0
2015-10-13,21.774,21.774,21.687,21.687,2083,0
2015-10-14,21.687,21.687,21.687,21.687,116,0
2015-10-15,21.705,21.731,21.705,21.731,1157,0
2015-10-16,21.687,21.731,21.652,21.687,2779,0
2015-10-19,21.739,21.739,21.739,21.739,463,0
2015-10-21,21.757,21.893,21.747,21.893,1504,0
2015-10-23,21.687,21.774,21.67,21.774,4166,0
2015-10-26,21.841,21.841,21.841,21.841,116,0
2015-10-27,21.747,21.826,21.747,21.826,1273,0
2015-10-28,21.851,21.851,21.851,21.851,348,0
2015-10-29,21.861,21.861,21.661,21.661,4630,0
2015-10-30,21.817,21.817,21.799,21.817,1388,0
2015-11-03,21.826,21.826,21.817,21.817,1504,0
2015-11-04,21.817,21.817,21.817,21.817,222,0
2015-11-05,21.809,21.87,21.809,21.87,926,0
2015-11-06,21.861,21.861,21.731,21.731,4166,0
2015-11-11,21.774,21.809,21.774,21.774,6017,0
2015-11-12,21.826,21.826,21.826,21.826,116,0
2015-11-13,21.747,21.791,21.705,21.791,6829,0
2015-11-16,21.739,21.739,21.645,21.645,3934,0
2015-11-17,21.783,21.783,21.652,21.705,3470,0
2015-11-18,21.652,21.661,21.652,21.661,348,0
2015-11-19,21.696,21.817,21.687,21.747,4860,0
2015-11-20,21.687,21.765,21.687,21.765,693,0
2015-11-23,21.67,21.757,21.506,21.541,25578,0
2015-11-24,21.541,21.731,21.541,21.731,6017,0
2015-11-25,21.67,21.67,21.661,21.661,1041,0
2015-11-30,21.636,21.687,21.609,21.687,579,0
2015-12-01,21.687,21.687,21.687,21.687,2,0
2015-12-02,21.739,21.757,21.636,21.705,1041,0
2015-12-03,21.67,21.731,21.67,21.731,2478,0
2015-12-07,21.731,21.731,21.67,21.679,1504,0
2015-12-08,21.799,21.817,21.696,21.791,6634,0
2015-12-09,21.834,21.87,21.834,21.87,3470,0
2015-12-10,21.817,21.817,21.747,21.765,579,0
2015-12-11,21.872,21.907,21.722,21.784,14089,0
2015-12-14,21.784,21.784,21.572,21.774,4104,0
2015-12-15,21.598,21.774,21.598,21.758,3521,0
2015-12-16,21.563,21.731,21.432,21.563,12839,0
2015-12-17,21.652,21.696,21.572,21.66,6248,0
2015-12-18,21.696,21.739,21.563,21.713,4092,0
2015-12-21,21.439,21.811,21.439,21.634,4887,0
2015-12-22,21.467,21.643,21.439,21.582,4173,0
2015-12-23,21.598,21.616,21.492,21.492,1931,0
2015-12-24,21.563,21.705,21.563,21.696,4095,0
2015-12-28,21.643,21.696,21.572,21.572,1929,0
2015-12-29,21.686,21.758,21.686,21.758,624,0
2015-12-30,21.758,21.758,21.51,21.731,9344,0
2015-12-31,21.492,21.827,21.492,21.827,9163,0
2016-01-04,21.827,21.827,21.563,21.739,3502,0
2016-01-05,21.739,21.739,21.616,21.696,4092,0
2016-01-06,21.784,22.038,21.748,21.917,3692,0
2016-01-07,21.907,21.907,21.616,21.625,11732,0
2016-01-08,21.827,21.827,21.652,21.696,3918,0
2016-01-11,21.872,21.872,21.669,21.669,2959,0
2016-01-12,21.827,21.827,21.669,21.669,7608,0
2016-01-13,21.582,21.683,21.423,21.529,6414,0
2016-01-14,21.449,21.476,20.921,21.009,22888,0
2016-01-15,21.22,21.22,20.772,20.965,9491,0
2016-01-19,20.983,21.343,20.903,21.15,7613,0
2016-01-20,21.299,21.299,19.741,20.515,9733,0
2016-01-21,21.122,21.343,21.122,21.29,9397,0
2016-01-22,21.343,21.343,21.325,21.343,4145,0
2016-01-25,21.334,21.343,21.009,21.122,20672,0
2016-01-26,21.097,21.281,20.737,20.992,18654,0
2016-01-27,21.175,21.213,21,21.213,7751,0
2016-01-28,21.213,21.318,20.85,21.318,19458,0
2016-01-29,21.265,21.299,20.956,21.299,6740,0
2016-02-01,21.299,21.343,21.299,21.343,13304,0
2016-02-02,21.343,21.502,21.299,21.502,4947,0
2016-02-03,21.52,22.003,21.52,21.985,4303,0
2016-02-04,21.914,21.917,21.739,21.753,3169,0
2016-02-05,21.917,21.917,21.343,21.476,13804,0
2016-02-08,21.652,21.731,21.213,21.492,12952,0
2016-02-09,21.476,21.476,21.476,21.476,1172,0
2016-02-10,21.563,21.696,21.563,21.563,12490,0
2016-02-11,21.027,21.122,20.462,20.507,10146,0
2016-02-12,20.596,21.343,20.596,21.122,8581,0
2016-02-16,21.343,21.343,20.816,20.903,5974,0
2016-02-17,20.63,21.22,20.596,20.71,9605,0
2016-02-18,20.86,21.334,20.86,21.334,3855,0
2016-02-19,20.86,21.343,20.86,21.343,3589,0
2016-02-22,21.238,21.343,21.122,21.343,3556,0
2016-02-23,21.224,21.238,21.224,21.228,399,0
2016-02-24,21.124,21.379,21.124,21.379,2024,0
2016-02-25,21.146,21.932,21.146,21.185,2851,0
2016-02-26,21.932,21.932,21.476,21.476,2284,0
2016-02-29,21.941,21.941,21.396,21.835,1386,0
2016-03-01,21.917,21.917,21.563,21.563,1477,0
2016-03-02,21.827,21.917,21.739,21.917,2385,0
2016-03-03,21.801,21.801,21.563,21.563,3188,0
2016-03-04,21.634,21.634,21.563,21.563,3943,0
2016-03-07,21.784,21.784,21.686,21.686,1136,0
2016-03-08,21.696,21.696,21.696,21.696,243,0
2016-03-10,22.205,22.205,22.003,22.003,1761,0
2016-03-11,21.808,21.842,21.808,21.842,2286,0
2016-03-14,21.808,21.816,21.744,21.798,1227,0
2016-03-15,21.788,21.852,21.788,21.852,2944,0
2016-03-16,22.166,22.184,22.166,22.184,781,0
2016-03-17,21.834,21.896,21.834,21.896,2588,0
2016-03-18,21.984,21.984,21.984,21.984,336,0
2016-03-21,22.21,22.21,21.862,22.048,3255,0
2016-03-22,21.97,22.024,21.97,22.024,244,0
2016-03-23,22.282,22.417,22.23,22.282,4239,0
2016-03-28,22.389,22.39,22.231,22.231,2120,0
2016-03-29,21.996,22.328,21.996,22.327,3208,0
2016-03-30,22.417,22.417,22.304,22.4,3052,0
2016-03-31,22.417,22.417,22.078,22.085,3617,0
2016-04-01,22.147,22.461,22.147,22.372,6013,0
2016-04-04,22.372,22.372,22.372,22.372,249,0
2016-04-05,22.372,22.417,22.327,22.329,4918,0
2016-04-06,22.327,22.328,22.282,22.292,1735,0
2016-04-07,22.283,22.301,22.282,22.301,446,0
2016-04-08,22.238,22.238,22.147,22.147,903,0
2016-04-12,22.147,22.147,22.147,22.147,423,0
2016-04-15,22.2,22.2,22.2,22.2,1212,0
2016-04-18,22.34,22.34,22.238,22.238,558,0
2016-04-19,22.362,22.362,22.193,22.193,558,0
2016-04-20,22.2,22.355,22.2,22.2,1087,0
2016-04-21,22.362,22.362,22.238,22.238,1040,0
2016-04-22,22.408,22.408,22.408,22.408,669,0
2016-04-25,22.288,22.336,22.282,22.328,1673,0
2016-04-26,22.336,22.336,22.328,22.328,2202,0
2016-04-27,22.296,22.372,22.296,22.372,1450,0
2016-04-28,22.381,22.381,22.328,22.328,781,0
2016-04-29,22.362,22.4,22.282,22.4,2676,0
2016-05-02,22.328,22.417,22.328,22.328,10963,0
2016-05-03,22.378,22.378,22.328,22.328,475,0
2016-05-04,22.39,22.39,22.39,22.39,2311,0
2016-05-05,22.417,22.417,22.336,22.372,2900,0
2016-05-06,22.59,22.59,22.318,22.389,17083,0
2016-05-09,22.372,22.381,22.362,22.381,6677,0
2016-05-10,22.372,22.408,22.308,22.308,1999,0
2016-05-11,22.417,22.433,22.417,22.417,3793,0
2016-05-12,22.336,22.336,22.336,22.336,669,0
2016-05-13,22.417,22.488,22.372,22.372,1839,0
2016-05-17,22.308,22.362,22.247,22.292,8085,0
2016-05-18,22.417,22.461,22.274,22.274,9079,0
2016-05-19,22.301,22.301,22.238,22.238,5219,0
2016-05-20,22.282,22.282,22.251,22.273,7249,0
2016-05-23,22.122,22.122,22.122,22.122,903,0
2016-05-24,22.417,22.417,22.417,22.417,224,0
2016-05-25,22.346,22.346,22.292,22.301,1673,0
2016-05-26,22.408,22.471,22.254,22.471,1895,0
2016-05-27,22.417,22.417,22.39,22.4,2500,0
2016-05-31,22.434,22.434,22.292,22.318,4639,0
2016-06-01,22.479,22.479,22.346,22.346,2031,0
2016-06-02,22.318,22.408,22.264,22.4,9524,0
2016-06-03,22.402,22.471,22.361,22.461,2817,0
2016-06-06,22.461,22.515,22.461,22.515,6764,0
2016-06-07,22.515,22.596,22.508,22.569,3290,0
2016-06-08,22.508,22.632,22.508,22.632,3683,0
2016-06-09,22.64,22.64,22.532,22.532,4007,0
2016-06-10,22.64,22.847,22.525,22.847,8269,0
2016-06-13,22.994,22.994,22.831,22.948,29173,0
2016-06-14,22.948,22.958,22.885,22.958,6860,0
2016-06-15,22.958,22.967,22.958,22.958,16644,0
2016-06-16,22.921,23.305,22.887,23.022,21407,0
2016-06-17,23.003,23.003,22.893,22.948,7556,0
2016-06-20,23.013,23.013,22.893,22.921,1722,0
2016-06-21,23.003,23.013,22.89,22.979,6068,0
2016-06-22,22.986,23.013,22.986,23.013,10063,0
2016-06-23,23.058,23.104,23.013,23.104,12155,0
2016-06-24,22.62,23.166,22.62,23.104,2256,0
2016-06-28,23.241,23.332,23.241,23.332,22668,0
2016-06-29,23.332,23.369,23.072,23.369,1973,0
2016-06-30,23.642,23.642,23.131,23.378,2831,0
2016-07-01,23.524,23.524,23.524,23.524,110,0
2016-07-06,23.305,23.305,23.305,23.305,1134,0
2016-07-07,23.542,23.551,23.178,23.178,2192,0
2016-07-08,23.336,23.378,23.336,23.378,876,0
2016-07-12,23.369,23.369,23.355,23.355,1058,0
2016-07-13,23.058,23.196,23.058,23.196,812,0
2016-07-14,23.204,23.204,23.204,23.204,1616,0
2016-07-15,23.213,23.213,23.204,23.204,550,0
2016-07-19,23.204,23.268,23.204,23.268,657,0
2016-07-20,23.262,23.262,23.226,23.226,2081,0
2016-07-22,23.149,23.149,23.149,23.149,966,0
2016-07-25,23.158,23.223,23.113,23.113,3591,0
2016-07-26,23.203,23.203,23.113,23.158,2944,0
2016-07-27,23.153,23.203,23.149,23.169,1365,0
2016-07-28,23.195,23.259,23.168,23.259,958,0
2016-07-29,23.195,23.259,23.195,23.259,1205,0
2016-08-01,23.245,23.245,23.232,23.232,1644,0
2016-08-02,23.278,23.278,23.254,23.254,438,0
2016-08-03,23.232,23.278,23.232,23.278,330,0
2016-08-04,23.178,23.186,23.086,23.14,5694,0
2016-08-05,23.278,23.278,23.14,23.14,1095,0
2016-08-08,23.159,23.278,23.158,23.168,2627,0
2016-08-10,23.104,23.25,23.104,23.25,1643,0
2016-08-12,23.25,23.256,23.241,23.256,657,0
2016-08-15,23.204,23.204,23.204,23.204,275,0
2016-08-16,23.396,23.396,23.204,23.291,766,0
2016-08-22,23.268,23.287,23.213,23.241,4783,0
2016-08-23,23.268,23.268,23.158,23.168,10756,0
2016-08-24,23.268,23.272,23.168,23.168,2323,0
2016-08-25,23.241,23.241,23.123,23.123,4227,0
2016-08-26,23.287,23.287,23.287,23.287,603,0
2016-08-29,23.273,23.287,23.178,23.186,2628,0
2016-08-30,23.186,23.278,23.131,23.278,3878,0
2016-08-31,23.277,23.278,23.168,23.221,3507,0
2016-09-01,23.158,23.2,23.158,23.178,2954,0
2016-09-02,23.195,23.287,23.186,23.287,1236,0
2016-09-06,23.287,23.369,23.196,23.25,3122,0
2016-09-07,23.287,23.369,23.241,23.241,2091,0
2016-09-08,23.369,23.369,23.287,23.287,527,0
2016-09-09,23.35,23.359,23.213,23.213,612,0
2016-09-12,23.259,23.369,23.259,23.314,1980,0
2016-09-13,23.315,23.435,23.25,23.435,8809,0
2016-09-14,23.435,23.517,23.435,23.495,2832,0
2016-09-16,23.557,23.566,23.51,23.51,3254,0
2016-09-19,23.361,23.361,23.361,23.361,657,0
2016-09-20,23.491,23.491,23.399,23.399,970,0
2016-09-22,23.566,23.566,23.557,23.557,1544,0
2016-09-23,23.448,23.491,23.435,23.435,2454,0
2016-09-26,23.399,23.548,23.372,23.399,2469,0
2016-09-27,23.408,23.408,23.408,23.408,274,0
2016-09-28,23.445,23.482,23.445,23.481,4391,0
2016-09-29,23.566,23.566,23.427,23.482,2056,0
2016-09-30,23.557,23.557,23.417,23.417,10388,0
2016-10-03,23.445,23.445,23.435,23.435,1436,0
2016-10-04,23.486,23.486,23.445,23.445,1422,0
2016-10-05,23.482,23.497,23.482,23.497,1826,0
2016-10-11,23.484,23.484,23.484,23.484,468,0
2016-10-12,23.491,23.491,23.482,23.491,892,0
2016-10-13,23.65,23.65,23.65,23.65,108,0
2016-10-17,23.482,23.575,23.482,23.575,684,0
2016-10-18,23.501,23.501,23.501,23.501,353,0
2016-10-19,23.501,23.501,23.491,23.491,1070,0
2016-10-20,23.482,23.482,23.482,23.482,299,0
2016-10-21,23.566,23.659,23.547,23.659,2328,0
2016-10-26,23.592,23.592,23.592,23.592,281,0
2016-10-27,23.65,23.65,23.65,23.65,478,0
2016-10-28,23.622,23.622,23.549,23.549,1895,0
2016-11-02,23.771,23.771,23.771,23.771,108,0
2016-11-03,23.529,23.781,23.529,23.781,295,0
2016-11-04,23.529,23.781,23.501,23.545,4514,0
2016-11-07,23.501,23.613,23.501,23.579,4796,0
2016-11-08,23.715,23.715,23.575,23.575,2795,0
2016-11-11,23.613,23.725,23.613,23.666,2011,0
2016-11-14,23.491,23.51,23.482,23.482,2531,0
2016-11-15,23.614,23.669,23.614,23.669,272,0
2016-11-16,23.491,23.501,23.491,23.491,1260,0
2016-11-17,23.631,23.631,23.537,23.537,4978,0
2016-11-18,23.575,23.575,23.529,23.529,2381,0
2016-11-21,23.537,23.649,23.501,23.529,2815,0
2016-11-22,23.537,23.659,23.529,23.659,5157,0
2016-11-23,23.659,23.677,23.659,23.659,537,0
2016-11-29,23.557,23.722,23.51,23.56,9188,0
2016-11-30,23.537,23.593,23.501,23.593,2556,0
2016-12-01,23.51,23.51,23.51,23.51,889,0
2016-12-02,23.733,23.733,23.733,23.733,108,0
2016-12-07,23.798,23.798,23.798,23.798,968,0
2016-12-08,23.715,23.715,23.715,23.715,1261,0
2016-12-12,23.715,23.715,23.715,23.715,917,0
2016-12-13,23.914,24.038,23.729,23.856,13362,0
2016-12-14,23.971,23.996,23.962,23.986,1714,0
2016-12-15,23.82,23.943,23.82,23.943,694,0
2016-12-16,23.877,24.075,23.877,24.075,1071,0
2016-12-20,24.095,24.123,24.095,24.123,10029,0
2016-12-27,23.934,23.934,23.934,23.934,786,0
2016-12-28,23.934,23.946,23.934,23.943,1236,0
2016-12-30,24.038,24.161,23.934,24.161,3163,0
2017-01-04,24.046,24.046,24.009,24.009,1540,0
2017-01-05,24.104,24.104,24.104,24.104,921,0
2017-01-06,24.047,24.056,23.98,23.98,1178,0
2017-01-09,24.056,24.056,24.056,24.056,792,0
2017-01-10,24.018,24.056,23.981,24.056,2154,0
2017-01-11,24,24.053,23.991,24.053,1612,0
2017-01-12,24.047,24.047,24.009,24.018,2539,0
2017-01-13,23.991,24.103,23.991,24.056,1578,0
2017-01-17,24.075,24.151,24.075,24.075,3189,0
2017-01-18,24.047,24.085,24.028,24.074,11227,0
2017-01-19,24.051,24.142,24.051,24.142,6440,0
2017-01-20,24.142,24.161,24.095,24.161,1153,0
2017-01-23,24.048,24.048,24.048,24.048,173,0
2017-01-24,24.161,24.161,24.161,24.161,527,0
2017-01-25,24.161,24.161,24.161,24.161,225,0
2017-01-26,24.142,24.142,24.075,24.075,2883,0
2017-01-30,24.056,24.074,24.028,24.059,859,0
2017-01-31,24.075,24.075,24,24,1805,0
2017-02-01,24.056,24.142,24.056,24.142,1937,0
2017-02-02,24.104,24.123,24.104,24.123,1203,0
2017-02-03,24.123,24.123,24.123,24.123,739,0
2017-02-06,24.142,24.142,24.103,24.103,804,0
2017-02-09,24.151,24.2,24.123,24.123,2323,0
2017-02-13,24.199,24.199,24.029,24.029,820,0
2017-02-14,24.104,24.104,24.104,24.104,248,0
2017-02-15,24.166,24.166,24.166,24.166,144,0
2017-02-16,24.127,24.189,24.127,24.189,1107,0
2017-02-17,24.048,24.048,24.048,24.048,367,0
2017-02-21,24.113,24.113,24.056,24.056,1017,0
2017-02-22,24.172,24.238,24.151,24.238,1296,0
2017-02-23,24.255,24.255,24.246,24.247,1847,0
2017-02-27,24.365,24.587,24.365,24.587,1388,0
2017-02-28,24.274,24.288,24.255,24.288,736,0
2017-03-01,24.248,24.248,24.248,24.248,553,0
2017-03-02,24.371,24.371,24.371,24.371,565,0
2017-03-03,24.36,24.36,24.246,24.246,696,0
2017-03-08,24.265,24.284,24.246,24.246,2075,0
2017-03-09,24.32,24.344,24.32,24.344,342,0
2017-03-10,24.331,24.331,24.331,24.331,224,0
2017-03-13,24.515,24.527,24.515,24.527,208,0
2017-03-14,24.593,24.593,24.593,24.593,622,0
2017-03-15,24.515,24.515,24.496,24.505,607,0
2017-03-16,24.507,24.507,24.496,24.496,311,0
2017-03-17,24.483,24.515,24.434,24.515,1151,0
2017-03-20,24.492,24.515,24.492,24.515,1371,0
2017-03-21,24.409,24.409,24.399,24.399,466,0
2017-03-22,24.496,24.496,24.496,24.496,414,0
2017-03-24,24.554,24.554,24.554,24.554,311,0
2017-03-27,24.467,24.467,24.457,24.457,452,0
2017-03-28,24.448,24.457,24.448,24.457,465,0
2017-03-29,24.457,24.457,24.448,24.448,1404,0
2017-03-30,24.669,24.669,24.66,24.66,1145,0
2017-03-31,24.505,24.505,24.505,24.505,164,0
2017-04-03,24.759,24.759,24.448,24.448,465,0
2017-04-05,24.477,24.477,24.477,24.477,173,0
2017-04-10,24.541,24.541,24.515,24.515,955,0
2017-04-11,24.515,24.552,24.496,24.533,1112,0
2017-04-19,24.457,24.457,24.448,24.448,1033,0
2017-04-21,24.583,24.583,24.583,24.583,441,0
2017-04-24,24.467,24.573,24.467,24.573,2281,0
2017-04-25,24.467,24.467,24.457,24.457,778,0
2017-04-26,24.494,24.554,24.477,24.477,2720,0
2017-04-27,24.545,24.747,24.487,24.624,4829,0
2017-05-01,24.645,24.645,24.645,24.645,518,0
2017-05-02,24.641,24.641,24.641,24.641,632,0
2017-05-03,24.684,24.727,24.641,24.727,1134,0
2017-05-04,24.625,24.625,24.625,24.625,127,0
2017-05-09,24.554,24.554,24.554,24.554,543,0
2017-05-10,24.593,24.727,24.593,24.727,848,0
2017-05-11,24.593,24.727,24.545,24.545,3270,0
2017-05-12,24.699,24.717,24.699,24.717,622,0
2017-05-15,24.689,24.689,24.583,24.583,4148,0
2017-05-16,24.621,24.645,24.602,24.606,2206,0
2017-05-17,24.515,24.573,24.515,24.562,953,0
2017-05-18,24.593,24.632,24.535,24.632,1579,0
2017-05-22,24.611,24.795,24.593,24.593,2469,0
2017-05-23,24.655,24.655,24.655,24.655,415,0
2017-05-24,24.721,24.721,24.721,24.721,506,0
2017-05-30,24.66,24.775,24.66,24.775,2690,0
2017-05-31,24.725,24.725,24.669,24.689,2680,0
2017-06-01,24.715,24.747,24.715,24.747,1698,0
2017-06-02,24.766,24.795,24.754,24.795,4584,0
2017-06-05,24.824,24.824,24.785,24.785,1153,0
2017-06-06,24.836,24.836,24.795,24.795,877,0
2017-06-07,24.794,24.873,24.794,24.873,3257,0
2017-06-08,24.785,24.858,24.785,24.841,1480,0
2017-06-09,24.795,24.795,24.795,24.795,291,0
2017-06-13,24.865,24.865,24.845,24.845,680,0
2017-06-14,24.845,24.845,24.845,24.845,489,0
2017-06-15,24.835,24.855,24.835,24.855,379,0
2017-06-19,24.874,24.931,24.865,24.931,867,0
2017-06-20,24.913,24.913,24.806,24.835,2944,0
2017-06-21,24.806,24.894,24.806,24.894,1156,0
2017-06-22,24.894,24.894,24.894,24.894,102,0
2017-06-26,24.873,24.966,24.855,24.966,1351,0
2017-06-27,24.943,24.943,24.919,24.943,1589,0
2017-06-28,24.877,24.894,24.874,24.874,1880,0
2017-06-29,24.874,24.904,24.825,24.904,1834,0
2017-06-30,24.992,25.12,24.943,25.12,6014,0
2017-07-03,24.884,24.884,24.865,24.865,818,0
2017-07-05,24.904,24.904,24.904,24.904,245,0
2017-07-06,25.032,25.12,24.943,25.12,643,0
2017-07-07,25.043,25.071,25.043,25.061,2444,0
2017-07-10,25.078,25.078,25.061,25.061,1099,0
2017-07-11,25.061,25.061,24.992,24.992,1011,0
2017-07-12,25.199,25.199,24.959,24.992,1109,0
2017-07-13,25.041,25.041,25.041,25.041,285,0
2017-07-14,24.992,24.992,24.992,24.992,102,0
2017-07-17,24.943,24.953,24.894,24.944,3083,0
2017-07-18,24.943,25.032,24.894,25.032,3962,0
2017-07-19,24.982,24.982,24.884,24.933,21914,0
2017-07-20,24.894,24.894,24.796,24.806,21444,0
2017-07-21,24.796,24.808,24.708,24.796,9578,0
2017-07-24,24.855,24.889,24.845,24.845,1740,0
2017-07-25,24.796,24.845,24.796,24.845,692,0
2017-07-26,24.894,24.894,24.894,24.894,508,0
2017-07-27,24.825,24.825,24.825,24.825,488,0
2017-07-28,24.855,24.855,24.855,24.855,358,0
2017-07-31,24.845,24.845,24.825,24.835,2796,0
2017-08-01,24.845,24.845,24.835,24.835,749,0
2017-08-02,24.835,24.845,24.825,24.845,1923,0
2017-08-03,24.845,24.894,24.845,24.894,2665,0
2017-08-07,24.943,24.943,24.894,24.894,1107,0
2017-08-08,24.865,24.871,24.865,24.871,1349,0
2017-08-09,24.865,24.894,24.806,24.845,13004,0
2017-08-10,24.835,24.853,24.835,24.843,3708,0
2017-08-11,24.867,24.874,24.862,24.862,1852,0
2017-08-14,24.885,24.924,24.885,24.923,2189,0
2017-08-15,24.894,24.904,24.874,24.874,2892,0
2017-08-16,24.914,24.914,24.894,24.894,407,0
2017-08-17,24.884,24.943,24.884,24.894,2895,0
2017-08-18,24.963,25.022,24.943,25.002,3354,0
2017-08-21,24.948,24.996,24.894,24.894,1341,0
2017-08-22,24.914,24.914,24.904,24.904,2238,0
2017-08-23,24.933,24.982,24.904,24.982,4265,0
2017-08-24,24.953,24.953,24.953,24.953,509,0
2017-08-25,24.953,24.953,24.904,24.904,735,0
2017-08-28,24.953,24.979,24.943,24.979,4029,0
2017-08-29,24.943,24.943,24.933,24.943,3039,0
2017-08-30,24.992,24.992,24.952,24.954,2268,0
2017-08-31,25.022,25.022,25.022,25.022,102,0
2017-09-06,25.022,25.022,25.022,25.022,1120,0
2017-09-07,24.992,25.032,24.992,25.032,832,0
2017-09-08,25.002,25.012,25.002,25.012,833,0
2017-09-11,25.061,25.1,25.061,25.1,305,0
2017-09-13,25.13,25.13,25.051,25.12,3186,0
2017-09-14,25.2,25.2,25.06,25.12,3909,0
2017-09-18,25.05,25.122,25.05,25.0891,6526,0
2017-09-19,25.08,25.1,25.06,25.07,2392,0
2017-09-20,25.05,25.1065,25.05,25.0949,4336,0
2017-09-21,25.08,25.081,25.06,25.081,3356,0
2017-09-22,25.06,25.06,25.06,25.06,451,0
2017-09-25,25.06,25.081,25.06,25.06,1340,0
2017-09-26,25.06,25.09,25.05,25.06,2913,0
2017-09-27,25.07,25.12,25.07,25.1,830,0
2017-09-28,25.1,25.1165,25.1,25.1165,800,0
2017-09-29,25.1099,25.1099,25.1,25.1,650,0
2017-10-02,25.29,25.29,25.06,25.06,5214,0
2017-10-03,25.1001,25.1001,25.1001,25.1001,568,0
2017-10-05,25.19,25.19,25.08,25.08,1246,0
2017-10-06,25.09,25.1299,25.09,25.1299,378,0
2017-10-09,25.15,25.26,25.11,25.13,4350,0
2017-10-11,25.13,25.193,25.13,25.193,1405,0
2017-10-12,25.15,25.15,25.12,25.12,1627,0
2017-10-13,25.17,25.21,25.17,25.21,802,0
2017-10-16,25.2,25.2,25.17,25.17,900,0
2017-10-17,25.28,25.28,25.18,25.18,841,0
2017-10-20,25.22,25.22,25.22,25.22,984,0
2017-10-23,25.28,25.296,25.28,25.296,1226,0
2017-10-24,25.2745,25.309,25.2745,25.309,567,0
2017-10-25,25.26,25.29,25.26,25.2847,2140,0
2017-10-27,25.31,25.31,25.26,25.26,2161,0
2017-10-30,25.31,25.35,25.31,25.35,1257,0
2017-10-31,25.38,25.38,25.3601,25.3601,644,0
2017-11-01,25.35,25.35,25.3,25.3,843,0
2017-11-06,25.362,25.362,25.33,25.33,300,0
2017-11-07,25.38,25.38,25.38,25.38,365,0
2017-11-08,25.38,25.38,25.32,25.3619,585,0
2017-11-09,25.33,25.33,25.3,25.31,3405,0
2017-11-10,25.31,25.31,25.31,25.31,281,0
