Date,Open,High,Low,Close,Volume,OpenInt
2013-03-22,19.012,19.012,18.977,18.985,63884,0
2013-03-25,18.977,19.113,18.96,18.993,45756,0
2013-03-26,19.012,19.012,18.977,18.977,33715,0
2013-03-27,18.977,18.977,18.891,18.95,27140,0
2013-03-28,18.977,19.067,18.938,19.067,20355,0
2013-04-01,18.993,19.054,18.977,19.045,16189,0
2013-04-02,19.054,19.09,18.977,18.993,46047,0
2013-04-03,19.067,19.067,18.977,18.977,11100,0
2013-04-04,18.977,19.012,18.977,18.977,10277,0
2013-04-05,18.977,19.045,18.96,19.006,20234,0
2013-04-08,18.977,19.006,18.977,18.977,2671,0
2013-04-09,19.012,19.575,18.969,19.127,35258,0
2013-04-10,19.029,19.054,18.977,18.999,35835,0
2013-04-11,19.006,19.054,19.006,19.054,3214,0
2013-04-12,19.121,19.127,19.012,19.012,7379,0
2013-04-15,19.029,19.037,18.946,18.946,5371,0
2013-04-16,18.985,19.012,18.977,18.999,10986,0
2013-04-17,19.021,19.037,18.946,18.95,30106,0
2013-04-18,18.977,19.006,18.946,18.977,18206,0
2013-04-19,19.045,19.054,18.993,19.037,4017,0
2013-04-22,18.977,19.082,18.969,18.977,17919,0
2013-04-23,18.993,19.021,18.95,18.977,86046,0
2013-04-24,18.985,18.999,18.977,18.985,5663,0
2013-04-25,19.012,19.012,18.977,19.012,15350,0
2013-04-26,19.021,19.127,19.012,19.09,18293,0
2013-04-29,19.021,19.265,19.021,19.265,20387,0
2013-04-30,19.127,19.203,19.054,19.159,7845,0
2013-05-01,19.159,19.159,19.127,19.127,1780,0
2013-05-02,19.127,19.166,19.127,19.166,530,0
2013-05-03,19.127,19.135,19.059,19.097,9433,0
2013-05-06,19.127,19.159,19.121,19.159,8171,0
2013-05-07,19.097,19.166,19.097,19.166,8173,0
2013-05-08,19.159,19.203,19.09,19.127,29885,0
2013-05-09,19.09,19.09,18.977,19.012,76870,0
2013-05-10,19.045,19.067,19.006,19.006,10363,0
2013-05-13,19.006,19.082,19.006,19.074,21999,0
2013-05-14,19.054,19.09,18.985,18.993,40985,0
2013-05-15,18.993,19.127,18.993,19.09,16228,0
2013-05-16,19.121,19.121,19.054,19.059,5358,0
2013-05-17,19.067,19.159,19.067,19.105,1648,0
2013-05-20,19.09,19.143,19.012,19.012,5137,0
2013-05-21,19.012,19.054,18.993,19.037,11490,0
2013-05-22,18.999,19.037,18.993,19.029,4954,0
2013-05-23,19.021,19.074,18.899,19.021,9089,0
2013-05-24,19.021,19.054,18.985,18.985,9341,0
2013-05-28,19.012,19.012,18.938,18.946,4875,0
2013-05-29,18.946,18.985,18.938,18.96,13588,0
2013-05-30,18.977,19.09,18.938,19.054,38351,0
2013-05-31,19.054,19.196,18.946,19.196,23118,0
2013-06-03,19.15,19.166,19.045,19.082,13931,0
2013-06-04,19.045,19.074,18.938,18.993,15344,0
2013-06-05,18.946,19.029,18.925,18.925,15294,0
2013-06-06,18.908,18.931,18.908,18.931,658,0
2013-06-07,18.993,18.993,18.925,18.977,10550,0
2013-06-10,18.938,18.969,18.696,18.969,3949,0
2013-06-11,18.977,19.054,18.854,19.037,9141,0
2013-06-12,19.397,19.397,18.595,18.88,7894,0
2013-06-13,18.695,19.181,18.695,19.096,11380,0
2013-06-14,19.12,19.12,19.12,19.12,5338,0
2013-06-17,19.166,19.359,19.004,19.313,4156,0
2013-06-18,19.313,19.313,18.929,19.027,9991,0
2013-06-19,18.919,19.142,18.911,18.948,3882,0
2013-06-20,18.964,19.12,18.929,18.934,2972,0
2013-06-21,19.043,19.043,18.88,18.88,5889,0
2013-06-24,18.887,19.258,18.542,18.542,4789,0
2013-06-25,18.542,18.615,18.542,18.561,4400,0
2013-06-26,18.74,18.948,18.542,18.542,8517,0
2013-06-27,18.542,18.911,18.542,18.902,7308,0
2013-06-28,19.339,19.394,19.245,19.245,20326,0
2013-07-01,19.072,19.072,18.88,18.88,3130,0
2013-07-02,19.057,19.072,18.88,18.88,3100,0
2013-07-03,18.778,18.849,18.548,18.772,2331,0
2013-07-05,18.678,18.695,18.533,18.542,14629,0
2013-07-08,18.732,18.929,18.386,18.732,4319,0
2013-07-09,18.74,18.74,18.74,18.74,605,0
2013-07-10,18.833,18.887,18.662,18.662,1553,0
2013-07-11,19.004,19.004,18.703,18.765,1168,0
2013-07-12,18.67,18.711,18.67,18.711,257,0
2013-07-15,18.865,19.057,18.865,18.865,3171,0
2013-07-16,18.929,18.929,18.772,18.772,3631,0
2013-07-17,18.964,18.964,18.586,18.658,2524,0
2013-07-18,18.658,18.778,18.586,18.678,3838,0
2013-07-19,18.758,18.772,18.695,18.695,4078,0
2013-07-22,18.724,18.778,18.695,18.703,5842,0
2013-07-23,18.717,18.948,18.658,18.948,4340,0
2013-07-24,18.849,18.887,18.542,18.554,15245,0
2013-07-25,18.802,18.802,18.417,18.433,8874,0
2013-07-26,18.464,18.695,18.454,18.542,3982,0
2013-07-29,18.533,18.542,18.494,18.499,1541,0
2013-07-30,18.542,18.772,18.424,18.772,5710,0
2013-07-31,18.595,18.811,18.578,18.578,3619,0
2013-08-01,18.772,18.772,18.346,18.386,1804,0
2013-08-02,18.478,18.548,18.346,18.408,5760,0
2013-08-05,18.255,18.424,18.239,18.255,7328,0
2013-08-06,18.255,18.454,18.255,18.346,4146,0
2013-08-07,18.615,18.615,18.27,18.386,2848,0
2013-08-08,18.499,18.499,18.093,18.093,1664,0
2013-08-09,18.093,18.309,17.769,18.309,5876,0
2013-08-12,18.346,18.648,18.346,18.439,1556,0
2013-08-13,18.239,18.239,18.184,18.192,1230,0
2013-08-14,18.076,18.162,18.076,18.076,9226,0
2013-08-15,18.154,18.154,17.959,17.959,3107,0
2013-08-16,18,18.292,17.959,18.292,6425,0
2013-08-19,18.464,18.603,18.154,18.154,5967,0
2013-08-20,18.008,18.417,17.993,18,5566,0
2013-08-21,18.061,18.061,18.015,18.015,257,0
2013-08-22,17.959,18.309,17.959,18.076,3327,0
2013-08-23,18,18.309,18,18.076,1693,0
2013-08-26,18.037,18.424,18.008,18.015,3393,0
2013-08-27,17.959,17.993,17.959,17.975,3547,0
2013-08-28,17.993,18.346,17.993,18,3007,0
2013-08-29,17.993,18.154,17.993,18.154,2770,0
2013-08-30,18.381,18.577,18.348,18.523,1727,0
2013-09-04,18.008,18.393,18.008,18.331,9673,0
2013-09-05,18.331,18.331,18.115,18.115,8115,0
2013-09-06,18.13,18.346,18.115,18.154,9847,0
2013-09-09,18.214,18.408,17.975,18.069,15611,0
2013-09-10,17.975,18.292,17.975,18.17,1605,0
2013-09-11,18.396,18.396,18.303,18.303,7765,0
2013-09-12,18.339,18.696,18.311,18.421,5821,0
2013-09-13,18.325,18.325,18.277,18.277,1527,0
2013-09-16,18.459,18.725,18.459,18.718,3409,0
2013-09-17,18.547,18.615,18.325,18.421,13381,0
2013-09-18,18.476,18.615,18.436,18.615,12416,0
2013-09-19,18.459,18.577,18.459,18.459,4270,0
2013-09-20,18.498,18.498,18.264,18.451,4498,0
2013-09-23,18.539,18.569,18.27,18.339,5482,0
2013-09-24,18.339,18.339,18.339,18.339,2355,0
2013-09-25,18.264,18.303,18.09,18.144,11230,0
2013-09-26,18.293,18.411,18.144,18.264,9189,0
2013-09-27,18.264,18.381,18.223,18.223,4328,0
2013-09-30,18.303,18.732,18.303,18.732,1589,0
2013-10-01,18.223,18.657,18.223,18.648,2026,0
2013-10-02,18.459,19.05,18.264,18.483,7639,0
2013-10-03,18.339,18.459,18.303,18.459,3183,0
2013-10-04,18.657,18.657,18.657,18.657,132,0
2013-10-07,18.396,18.451,18.325,18.436,1398,0
2013-10-08,18.459,18.648,18.459,18.648,1796,0
2013-10-09,18.459,18.459,18.249,18.339,11969,0
2013-10-10,18.27,18.356,18.264,18.264,18486,0
2013-10-11,18.264,18.27,18.144,18.264,11811,0
2013-10-14,18.264,18.264,18.183,18.223,766,0
2013-10-15,18.144,18.256,18.144,18.192,2206,0
2013-10-16,18.264,18.277,18.183,18.256,4875,0
2013-10-17,18.293,18.332,18.192,18.303,4076,0
2013-10-18,18.303,18.339,18.223,18.339,6054,0
2013-10-21,18.381,18.602,18.239,18.239,7965,0
2013-10-22,18.67,18.67,18.67,18.67,1049,0
2013-10-23,18.539,19.001,18.539,19.001,1349,0
2013-10-24,19.041,19.167,18.469,18.469,3465,0
2013-10-25,18.469,18.615,18.459,18.498,3055,0
2013-10-28,18.498,18.539,18.264,18.539,6473,0
2013-10-29,18.214,18.459,18.214,18.459,2496,0
2013-10-30,18.577,18.767,18.469,18.469,6073,0
2013-10-31,18.192,18.223,18.161,18.223,634,0
2013-11-01,18.459,18.67,18.459,18.67,3562,0
2013-11-04,18.76,18.76,18.311,18.311,252,0
2013-11-05,18.459,18.459,18.223,18.223,2166,0
2013-11-06,18.2,18.303,18.2,18.303,9144,0
2013-11-07,18.366,18.375,18.232,18.303,6924,0
2013-11-08,18.421,18.421,18.183,18.183,6178,0
2013-11-11,18.183,18.264,18.183,18.264,14387,0
2013-11-12,18.192,18.223,18.106,18.223,3184,0
2013-11-13,18.239,18.256,18.169,18.169,15716,0
2013-11-14,18.223,18.223,18.161,18.161,2673,0
2013-11-15,18.169,18.264,17.879,18.067,13212,0
2013-11-18,18.067,18.183,18.067,18.183,13036,0
2013-11-19,18.05,18.067,18.026,18.035,13463,0
2013-11-20,18.035,18.129,17.988,18.129,11554,0
2013-11-21,18.067,18.129,18.067,18.067,6428,0
2013-11-22,18.144,18.325,17.988,18.325,13718,0
2013-11-25,18.303,18.459,18.09,18.303,4577,0
2013-11-26,18.264,18.381,18.192,18.192,10730,0
2013-11-27,18.207,18.703,18.137,18.144,14226,0
2013-12-02,18.144,18.264,18.137,18.137,8341,0
2013-12-03,18.153,18.375,18.137,18.375,4264,0
2013-12-04,18.293,18.293,18.074,18.129,4328,0
2013-12-05,18.144,18.27,18.129,18.129,9677,0
2013-12-06,18.169,18.169,18.129,18.129,3875,0
2013-12-09,18.183,18.381,18.183,18.381,1440,0
2013-12-10,18.223,18.256,18.153,18.223,8286,0
2013-12-11,18.33,18.608,18.33,18.49,7079,0
2013-12-12,18.513,18.559,18.33,18.457,16260,0
2013-12-13,18.434,18.434,18.177,18.371,17644,0
2013-12-16,18.13,18.378,18.13,18.371,10886,0
2013-12-17,18.288,18.316,18.09,18.185,21595,0
2013-12-18,18.185,18.344,18.171,18.202,21007,0
2013-12-19,18.019,18.194,18.019,18.05,17657,0
2013-12-20,18.098,18.098,18.09,18.09,3759,0
2013-12-23,18.114,18.202,18.114,18.13,4568,0
2013-12-24,18.067,18.434,17.947,17.947,12095,0
2013-12-26,18.05,18.154,17.581,18.114,49217,0
2013-12-27,17.986,18.226,17.969,17.969,8270,0
2013-12-30,18.138,18.138,17.627,17.69,28880,0
2013-12-31,17.73,17.882,17.651,17.859,22543,0
2014-01-02,18.13,18.234,18.09,18.09,8814,0
2014-01-03,17.931,18.336,17.931,18.336,2753,0
2014-01-06,18.202,18.217,18.042,18.114,3655,0
2014-01-07,18.922,18.922,18.371,18.664,7700,0
2014-01-08,18.569,18.569,17.978,18.106,17149,0
2014-01-09,18.185,18.387,18.185,18.387,7427,0
2014-01-10,18.569,18.569,18.448,18.448,1652,0
2014-01-13,18.362,18.371,18.114,18.145,4765,0
2014-01-14,18.307,18.371,18.042,18.371,5091,0
2014-01-15,18.098,18.344,18.098,18.344,3490,0
2014-01-16,18.033,18.316,18.025,18.171,3609,0
2014-01-17,18.288,18.307,18.226,18.242,4145,0
2014-01-21,18.393,18.434,18.344,18.425,8422,0
2014-01-22,18.49,18.531,18.336,18.409,4954,0
2014-01-23,18.833,18.833,18.482,18.497,1626,0
2014-01-24,18.77,18.77,18.49,18.49,1903,0
2014-01-27,18.448,18.762,18.448,18.482,2896,0
2014-01-28,18.77,18.95,18.77,18.93,3864,0
2014-01-29,18.95,18.95,18.848,18.848,1009,0
2014-01-30,18.608,18.888,18.569,18.77,3024,0
2014-01-31,18.8,18.905,18.783,18.887,10355,0
2014-02-03,18.559,18.799,18.546,18.728,4117,0
2014-02-04,18.881,18.888,18.569,18.888,25505,0
2014-02-05,18.809,18.881,18.736,18.736,3004,0
2014-02-06,18.602,18.762,18.602,18.762,2066,0
2014-02-07,18.77,18.95,18.744,18.84,5055,0
2014-02-10,18.77,18.77,18.728,18.728,1897,0
2014-02-11,18.77,18.77,18.649,18.659,9372,0
2014-02-12,18.608,18.608,18.608,18.608,626,0
2014-02-14,18.698,18.959,18.689,18.799,8654,0
2014-02-18,18.77,18.93,18.728,18.874,7224,0
2014-02-19,18.959,18.969,18.728,18.728,5522,0
2014-02-20,18.728,19.089,18.728,19.089,2603,0
2014-02-21,19.169,19.248,19.169,19.248,2255,0
2014-02-24,19.344,19.344,18.986,19.248,5235,0
2014-02-25,19.089,19.336,18.77,19.336,3458,0
2014-02-26,19.248,19.288,18.848,19.288,23834,0
2014-02-27,19.169,19.407,19.161,19.407,6028,0
2014-02-28,19.288,20.19,19.136,19.561,5968,0
2014-03-03,19.169,19.488,19.169,19.478,7173,0
2014-03-04,19.512,19.512,19.199,19.326,13615,0
2014-03-05,19.326,19.488,19.326,19.4,6279,0
2014-03-06,19.703,19.768,19.423,19.441,6510,0
2014-03-07,19.462,19.806,19.416,19.806,12159,0
2014-03-10,19.728,19.728,19.423,19.423,1847,0
2014-03-11,19.567,19.728,19.416,19.416,4266,0
2014-03-12,19.539,19.68,19.474,19.68,5435,0
2014-03-13,19.68,19.68,19.515,19.515,6512,0
2014-03-14,19.718,19.962,19.718,19.815,650,0
2014-03-17,20.082,20.082,19.798,20.082,976,0
2014-03-18,19.71,20.045,19.71,20.045,3456,0
2014-03-19,19.701,19.881,19.701,19.881,3205,0
2014-03-20,19.881,19.881,19.588,19.588,6988,0
2014-03-21,19.759,19.849,19.531,19.571,2715,0
2014-03-24,19.565,19.863,19.515,19.759,7403,0
2014-03-25,19.606,19.784,19.531,19.579,10232,0
2014-03-26,19.693,19.718,19.539,19.539,8258,0
2014-03-27,19.557,19.872,19.548,19.596,3729,0
2014-03-28,19.718,19.855,19.718,19.775,2312,0
2014-03-31,19.872,19.929,19.596,19.807,9723,0
2014-04-01,19.644,19.987,19.644,19.987,4560,0
2014-04-02,19.855,20.123,19.855,20.066,7221,0
2014-04-03,20.101,20.271,19.987,20.045,7033,0
2014-04-04,19.863,19.913,19.849,19.913,1232,0
2014-04-07,20.036,20.036,19.962,19.987,4993,0
2014-04-08,20.045,20.06,19.881,20.036,2895,0
2014-04-09,19.937,19.962,19.775,19.953,8928,0
2014-04-10,19.962,20.001,19.841,19.849,3694,0
2014-04-11,19.962,19.962,19.825,19.906,7418,0
2014-04-14,19.881,20.051,19.881,19.921,7255,0
2014-04-15,19.881,20.045,19.849,19.881,6944,0
2014-04-16,19.881,19.881,19.841,19.841,740,0
2014-04-17,19.962,19.962,19.881,19.881,3564,0
2014-04-21,19.929,19.937,19.68,19.784,10106,0
2014-04-22,19.855,19.855,19.718,19.718,2032,0
2014-04-23,19.841,19.898,19.798,19.898,7457,0
2014-04-24,19.881,19.962,19.872,19.962,3424,0
2014-04-25,20.082,20.082,19.929,19.962,2392,0
2014-04-28,19.944,19.962,19.759,19.929,5793,0
2014-04-29,19.784,19.962,19.68,19.962,16143,0
2014-04-30,19.962,20.036,19.921,20.001,12343,0
2014-05-01,20.001,20.082,19.962,20.045,7773,0
2014-05-02,20.045,20.082,20.045,20.045,4990,0
2014-05-05,20.082,20.107,20.026,20.107,18656,0
2014-05-06,20.009,20.189,20.001,20.001,6186,0
2014-05-07,19.962,20.181,19.693,19.98,1295,0
2014-05-08,19.841,20.026,19.841,20.026,649,0
2014-05-09,19.944,20.018,19.881,19.881,1664,0
2014-05-12,19.881,20.066,19.881,20.036,3453,0
2014-05-13,19.881,20.101,19.881,19.929,16109,0
2014-05-14,19.881,20.001,19.881,19.995,1725,0
2014-05-15,19.962,20.036,19.913,19.921,2957,0
2014-05-16,19.881,20.026,19.841,20.026,5007,0
2014-05-19,19.921,20.253,19.921,20.253,1738,0
2014-05-20,20.197,20.197,20.018,20.189,4176,0
2014-05-21,20.026,20.163,19.962,19.97,5390,0
2014-05-22,20.082,20.14,20.045,20.051,8606,0
2014-05-23,20.14,20.163,20.045,20.149,4805,0
2014-05-27,20.107,20.123,20.051,20.123,9390,0
2014-05-28,20.123,20.149,20.101,20.149,3987,0
2014-05-29,20.101,20.163,20.06,20.157,9826,0
2014-05-30,20.157,20.163,20.123,20.157,11999,0
2014-06-02,20.14,20.287,20.14,20.157,6210,0
2014-06-03,20.157,20.163,19.921,20.157,17812,0
2014-06-04,20.092,20.157,20.082,20.082,14359,0
2014-06-05,20.149,20.157,20.107,20.157,2156,0
2014-06-06,20.157,20.207,20.14,20.157,17080,0
2014-06-09,20.149,20.157,20.123,20.157,3570,0
2014-06-10,20.123,20.123,20.123,20.123,371,0
2014-06-11,20.233,20.397,20.076,20.151,11191,0
2014-06-12,20.11,20.258,20.11,20.258,8864,0
2014-06-13,20.191,20.267,20.151,20.242,4394,0
2014-06-16,20.143,20.143,20.143,20.143,126,0
2014-06-17,20.126,20.258,20.11,20.248,2426,0
2014-06-18,20.151,20.151,20.151,20.151,241,0
2014-06-19,20.307,20.515,20.258,20.515,1455,0
2014-06-20,20.48,20.48,20.48,20.48,484,0
2014-06-24,20.397,20.397,20.397,20.397,819,0
2014-06-25,20.423,20.423,20.191,20.233,16713,0
2014-06-26,20.315,20.315,20.211,20.224,1345,0
2014-06-27,20.573,20.573,20.151,20.48,13628,0
2014-06-30,20.573,20.604,20.564,20.573,5516,0
2014-07-01,20.604,20.604,20.248,20.248,2367,0
2014-07-02,20.498,20.522,20.416,20.49,8614,0
2014-07-03,20.49,20.604,20.397,20.604,2990,0
2014-07-07,20.416,20.604,20.397,20.595,10261,0
2014-07-08,20.441,20.604,20.441,20.604,31343,0
2014-07-09,20.604,20.604,20.507,20.507,2836,0
2014-07-10,20.537,20.537,20.441,20.441,728,0
2014-07-11,20.537,20.537,20.537,20.537,1455,0
2014-07-14,20.48,20.587,20.407,20.587,2184,0
2014-07-15,20.587,20.587,20.555,20.587,5606,0
2014-07-16,20.564,20.604,20.48,20.595,7524,0
2014-07-17,20.604,20.604,20.587,20.604,2794,0
2014-07-18,20.564,20.595,20.564,20.564,1699,0
2014-07-21,20.522,20.595,20.522,20.537,1682,0
2014-07-22,20.587,20.595,20.522,20.595,8865,0
2014-07-23,20.595,20.595,20.48,20.595,3920,0
2014-07-24,20.454,20.595,20.441,20.447,4098,0
2014-07-25,20.587,20.604,20.433,20.595,5510,0
2014-07-28,20.447,20.595,20.441,20.595,1545,0
2014-07-29,20.581,20.604,20.581,20.604,2305,0
2014-07-30,20.587,20.604,20.447,20.447,1287,0
2014-07-31,20.423,20.48,20.423,20.48,1214,0
2014-08-01,20.604,20.604,20.433,20.441,3617,0
2014-08-04,20.564,20.564,20.441,20.515,4367,0
2014-08-05,20.564,20.595,20.454,20.555,5273,0
2014-08-06,20.454,20.522,20.201,20.522,6855,0
2014-08-07,20.555,20.555,20.48,20.522,3471,0
2014-08-08,20.581,20.595,20.307,20.389,10554,0
2014-08-11,20.416,20.441,20.233,20.315,10313,0
2014-08-12,20.299,20.366,20.276,20.276,26610,0
2014-08-13,20.359,20.366,20.333,20.333,5034,0
2014-08-14,20.366,20.381,20.366,20.381,1534,0
2014-08-15,20.397,20.397,20.397,20.397,140,0
2014-08-18,20.397,20.423,20.397,20.423,4123,0
2014-08-19,20.397,20.397,20.381,20.397,3409,0
2014-08-20,20.397,20.397,20.315,20.315,8262,0
2014-08-21,20.315,20.397,20.315,20.359,6151,0
2014-08-22,20.315,20.397,20.315,20.397,4878,0
2014-08-25,20.397,20.441,20.299,20.299,12658,0
2014-08-26,20.441,20.441,20.359,20.359,7007,0
2014-08-27,20.324,20.397,20.324,20.397,2487,0
2014-08-28,20.324,20.324,20.315,20.315,7809,0
2014-09-02,20.218,20.359,20.218,20.34,5232,0
2014-09-03,20.276,20.34,20.233,20.34,7039,0
2014-09-04,20.441,20.441,20.276,20.433,4487,0
2014-09-05,20.441,20.441,20.333,20.333,2570,0
2014-09-08,20.441,20.441,20.433,20.433,3136,0
2014-09-09,20.276,20.397,20.258,20.258,4924,0
2014-09-10,20.433,20.441,20.397,20.441,3942,0
2014-09-11,20.51,20.751,20.443,20.709,6810,0
2014-09-12,20.676,20.676,20.667,20.667,837,0
2014-09-15,20.911,20.911,20.484,20.717,2022,0
2014-09-16,20.299,20.751,20.267,20.751,2229,0
2014-09-17,20.759,20.759,20.467,20.467,6669,0
2014-09-18,20.717,20.744,20.391,20.426,7554,0
2014-09-19,20.635,20.676,20.383,20.676,1673,0
2014-09-22,20.426,20.676,20.426,20.676,8714,0
2014-09-23,20.676,20.676,20.391,20.443,3516,0
2014-09-24,20.592,20.717,20.51,20.51,2641,0
2014-09-25,20.474,20.717,20.383,20.592,31509,0
2014-09-26,20.51,20.592,20.307,20.374,25317,0
2014-09-29,20.51,20.51,20.157,20.157,9879,0
2014-09-30,20.409,20.474,20.19,20.367,12109,0
2014-10-01,20.283,20.501,20.218,20.409,9213,0
2014-10-02,20.457,20.501,20.276,20.501,4237,0
2014-10-03,20.51,20.51,20.307,20.435,7795,0
2014-10-06,20.257,20.501,20.257,20.426,5149,0
2014-10-07,20.51,20.51,20.218,20.241,11044,0
2014-10-08,20.218,20.467,20.199,20.36,14400,0
2014-10-09,20.467,20.467,20.218,20.467,6480,0
2014-10-10,20.449,20.449,20.257,20.257,1313,0
2014-10-13,20.467,20.51,20.334,20.426,3165,0
2014-10-14,20.426,20.426,20.299,20.426,2705,0
2014-10-15,20.267,20.383,20.107,20.133,12203,0
2014-10-16,20.133,20.133,19.965,20.133,5856,0
2014-10-17,20.283,20.299,20.257,20.299,10253,0
2014-10-20,20.383,20.51,20.005,20.174,9677,0
2014-10-21,20.383,20.501,20.157,20.426,10392,0
2014-10-22,20.218,20.474,20.218,20.474,2151,0
2014-10-23,20.467,20.467,20.334,20.334,13200,0
2014-10-24,20.467,20.467,20.341,20.399,6320,0
2014-10-27,20.51,20.51,20.383,20.467,16438,0
2014-10-28,20.467,20.467,20.341,20.341,2896,0
2014-10-29,20.467,20.51,20.367,20.51,9769,0
2014-10-30,20.351,20.51,20.351,20.467,8661,0
2014-10-31,20.551,20.592,20.467,20.551,13997,0
2014-11-03,20.51,20.542,20.51,20.542,3133,0
2014-11-04,20.51,20.532,20.51,20.51,3517,0
2014-11-05,20.525,20.525,20.467,20.525,8357,0
2014-11-06,20.51,20.51,20.51,20.51,5017,0
2014-11-07,20.374,20.516,20.374,20.51,15327,0
2014-11-10,20.51,20.532,20.501,20.532,4666,0
2014-11-11,20.51,20.51,20.383,20.426,21214,0
2014-11-12,20.383,20.51,20.383,20.51,5884,0
2014-11-13,20.426,20.494,20.383,20.467,4247,0
2014-11-14,20.494,20.494,20.494,20.494,1196,0
2014-11-17,20.494,20.532,20.449,20.532,7287,0
2014-11-18,20.51,20.51,20.501,20.501,7633,0
2014-11-19,20.399,20.551,20.399,20.551,7892,0
2014-11-20,20.51,20.51,20.409,20.417,12681,0
2014-11-21,20.426,20.51,20.426,20.501,8350,0
2014-11-24,20.501,20.51,20.449,20.51,7812,0
2014-11-25,20.516,20.635,20.501,20.51,23664,0
2014-11-26,20.516,20.516,20.51,20.516,13492,0
2014-11-28,20.374,20.51,20.374,20.51,1390,0
2014-12-01,20.51,20.51,20.374,20.457,4541,0
2014-12-02,20.51,20.516,20.435,20.435,18695,0
2014-12-03,20.51,20.51,20.449,20.474,3762,0
2014-12-04,20.51,20.51,20.474,20.51,9684,0
2014-12-05,20.501,20.51,20.474,20.51,5495,0
2014-12-08,20.51,20.51,20.417,20.51,4065,0
2014-12-09,20.409,20.701,20.409,20.685,17757,0
2014-12-10,20.759,20.927,20.66,20.676,12214,0
2014-12-11,20.822,20.951,20.747,20.908,9058,0
2014-12-12,20.839,20.926,20.731,20.731,9725,0
2014-12-15,20.74,20.941,20.416,20.525,9616,0
2014-12-16,20.619,20.822,20.619,20.772,9241,0
2014-12-17,21.097,21.097,20.279,20.297,18445,0
2014-12-18,20.38,20.78,20.38,20.772,2382,0
2014-12-19,20.577,20.577,20.372,20.372,2183,0
2014-12-22,20.493,20.493,20.193,20.407,3410,0
2014-12-23,20.74,21.045,20.74,21.037,2059,0
2014-12-24,20.762,20.891,20.433,20.433,4087,0
2014-12-26,20.407,20.542,20.357,20.532,4208,0
2014-12-29,20.83,20.859,20.289,20.849,5148,0
2014-12-30,20.984,20.984,20.466,20.908,5256,0
2014-12-31,20.908,20.992,20.586,20.96,2946,0
2015-01-02,20.79,20.79,20.79,20.79,389,0
2015-01-05,20.891,21.171,20.891,21.05,13455,0
2015-01-06,21.214,21.214,20.79,20.933,3765,0
2015-01-07,20.772,21.273,20.772,21.029,9212,0
2015-01-08,21.171,21.171,20.83,20.839,13522,0
2015-01-09,20.992,21.248,20.908,21.231,11123,0
2015-01-12,20.663,21.214,20.663,21.214,7746,0
2015-01-13,21.214,21.273,21.138,21.189,10356,0
2015-01-14,21.171,21.299,20.83,20.83,18620,0
2015-01-15,20.74,21.273,20.357,20.357,11811,0
2015-01-16,20.619,20.839,20.592,20.83,7881,0
2015-01-20,21,21.206,21,21.138,3692,0
2015-01-21,21.097,21.171,20.918,20.96,26122,0
2015-01-22,20.859,21.089,20.83,20.908,4704,0
2015-01-23,21.104,21.12,21.029,21.104,11468,0
2015-01-26,21.104,21.138,20.883,21.138,5586,0
2015-01-27,21.138,21.171,20.96,21.164,7115,0
2015-01-28,20.874,21.343,20.874,21.179,16019,0
2015-01-29,20.899,21.258,20.899,21.214,3588,0
2015-01-30,21.29,21.367,21.273,21.343,6603,0
2015-02-02,21.189,21.64,21.179,21.64,1881,0
2015-02-03,21.248,21.479,21.248,21.258,14367,0
2015-02-04,21.325,21.325,21.179,21.231,1648,0
2015-02-05,21.343,21.343,21.231,21.231,9135,0
2015-02-06,21.214,21.214,20.992,21.01,7151,0
2015-02-09,21.206,21.258,21.069,21.069,4023,0
2015-02-10,21.333,21.333,21.148,21.148,14465,0
2015-02-11,21.069,21.079,21.01,21.02,14817,0
2015-02-12,21.045,21.045,21.029,21.045,1457,0
2015-02-13,21.045,21.258,21.045,21.239,2883,0
2015-02-17,21.308,21.308,20.867,20.992,9440,0
2015-02-18,21.079,21.089,20.883,20.918,10379,0
2015-02-19,20.918,21.128,20.918,21.05,7134,0
2015-02-20,21.223,21.258,21.214,21.258,1059,0
2015-02-23,21.273,21.273,21.258,21.258,2151,0
2015-02-24,21.299,21.622,21.206,21.258,5174,0
2015-02-25,21.299,21.299,21.214,21.239,8164,0
2015-02-26,21.128,21.299,21.128,21.138,2095,0
2015-02-27,21.299,21.299,21.258,21.29,4350,0
2015-03-02,21.343,21.385,21.333,21.343,7174,0
2015-03-03,21.343,21.469,21.206,21.258,17174,0
2015-03-04,21.385,21.385,21,21.258,3764,0
2015-03-05,21.258,21.273,21.089,21.258,13643,0
2015-03-06,21.171,21.258,21.171,21.171,6232,0
2015-03-09,20.933,21.29,20.839,21.045,7996,0
2015-03-10,21.138,21.325,21.138,21.29,5058,0
2015-03-11,21.57,21.57,21.415,21.544,5559,0
2015-03-12,21.586,21.613,21.328,21.586,8339,0
2015-03-13,21.621,21.621,21.458,21.586,1855,0
2015-03-16,21.285,21.673,21.285,21.439,4749,0
2015-03-17,21.379,21.577,21.328,21.328,12856,0
2015-03-18,21.577,21.586,21.301,21.475,9496,0
2015-03-19,21.586,21.586,21.362,21.544,10190,0
2015-03-20,21.586,21.586,21.586,21.586,464,0
2015-03-23,21.63,21.63,21.63,21.63,3360,0
2015-03-24,21.577,21.586,21.431,21.562,8801,0
2015-03-25,21.562,21.562,21.562,21.562,117,0
2015-03-26,21.562,21.586,21.415,21.577,4169,0
2015-03-27,21.466,21.586,21.466,21.586,4169,0
2015-03-30,21.776,21.846,21.466,21.717,9265,0
2015-03-31,21.596,21.802,21.484,21.802,16676,0
2015-04-01,21.639,21.802,21.639,21.673,5096,0
2015-04-02,21.691,21.76,21.57,21.673,10654,0
2015-04-06,21.605,21.673,21.544,21.544,5444,0
2015-04-07,21.423,21.708,21.415,21.708,11231,0
2015-04-08,21.586,21.699,21.586,21.699,4053,0
2015-04-09,21.57,21.673,21.57,21.673,2316,0
2015-04-10,21.673,21.767,21.673,21.76,1855,0
2015-04-13,21.673,21.76,21.605,21.639,4517,0
2015-04-14,21.544,21.664,21.544,21.664,3128,0
2015-04-15,21.57,21.733,21.57,21.733,2433,0
2015-04-16,21.76,21.76,21.76,21.76,1158,0
2015-04-20,21.63,21.63,21.63,21.63,237,0
2015-04-21,21.639,21.915,21.639,21.846,1754,0
2015-04-22,21.586,21.976,21.586,21.854,6292,0
2015-04-23,21.846,21.915,21.802,21.915,3704,0
2015-04-24,21.812,22.14,21.802,21.976,5096,0
2015-04-27,22.294,22.294,22.02,22.045,2664,0
2015-04-28,22.209,22.234,21.846,22.234,3243,0
2015-04-29,21.95,22.191,21.95,21.95,1389,0
2015-04-30,22.149,22.149,21.958,22.02,1620,0
2015-05-01,21.88,21.88,21.864,21.864,1738,0
2015-05-04,21.63,21.967,21.63,21.776,1855,0
2015-05-05,21.57,21.889,21.57,21.673,2433,0
2015-05-06,21.708,21.708,21.586,21.586,6263,0
2015-05-07,21.673,21.717,21.63,21.648,3933,0
2015-05-08,21.802,21.802,21.63,21.63,1158,0
2015-05-11,21.596,21.639,21.596,21.639,347,0
2015-05-12,22.234,22.234,21.613,21.613,1570,0
2015-05-13,21.586,21.655,21.586,21.655,4517,0
2015-05-14,21.621,21.621,21.613,21.613,1389,0
2015-05-15,21.802,21.802,21.63,21.648,3302,0
2015-05-18,21.691,21.691,21.673,21.691,1743,0
2015-05-19,22.027,22.027,21.733,21.733,811,0
2015-05-20,21.639,22.01,21.63,21.742,7529,0
2015-05-21,21.76,21.76,21.648,21.648,811,0
2015-05-22,21.742,21.742,21.63,21.63,5212,0
2015-05-26,21.708,21.708,21.673,21.691,1302,0
2015-05-27,21.691,21.76,21.691,21.76,811,0
2015-05-29,21.993,22.036,21.717,21.742,2199,0
2015-06-01,22.261,22.261,21.717,21.717,498,0
2015-06-02,21.742,21.742,21.596,21.717,1738,0
2015-06-03,21.655,21.655,21.655,21.655,230,0
2015-06-04,21.691,21.933,21.691,21.76,1855,0
2015-06-05,21.76,21.76,21.76,21.76,347,0
2015-06-08,21.742,21.742,21.717,21.717,811,0
2015-06-09,21.691,21.733,21.691,21.699,3054,0
2015-06-10,21.691,22.338,21.691,22.338,2165,0
2015-06-11,22.41,22.41,21.938,21.938,1369,0
2015-06-12,22.437,22.437,22.174,22.253,1140,0
2015-06-15,21.674,22.489,21.674,21.726,2281,0
2015-06-16,21.798,21.938,21.798,21.824,1369,0
2015-06-17,21.85,21.911,21.85,21.911,3765,0
2015-06-18,21.954,21.954,21.929,21.929,2967,0
2015-06-19,22.034,22.034,22.034,22.034,342,0
2015-06-22,21.911,21.946,21.911,21.946,227,0
2015-06-23,21.946,21.946,21.911,21.911,549,0
2015-06-24,22.112,22.112,21.929,21.99,6161,0
2015-06-25,21.99,21.99,21.929,21.954,7874,0
2015-06-26,21.911,21.911,21.85,21.85,13350,0
2015-06-29,21.99,21.99,21.902,21.902,6845,0
2015-06-30,22.332,22.332,21.869,21.92,2792,0
2015-07-01,21.929,21.938,21.911,21.92,2967,0
2015-07-02,21.954,21.954,21.938,21.938,2396,0
2015-07-06,21.981,21.981,21.981,21.981,227,0
2015-07-07,21.946,22.043,21.938,22.043,3422,0
2015-07-08,21.938,22.332,21.938,22.051,1140,0
2015-07-09,22.112,22.112,21.999,21.999,1940,0
2015-07-10,21.911,21.92,21.911,21.92,227,0
2015-07-14,21.954,21.999,21.954,21.999,1267,0
2015-07-15,22.139,22.402,22.139,22.402,3778,0
2015-07-16,22.129,22.22,22.129,22.22,1027,0
2015-07-17,21.911,22.149,21.877,22.051,6960,0
2015-07-20,22.078,22.078,22.025,22.025,1140,0
2015-07-21,22.043,22.129,22.043,22.043,2967,0
2015-07-22,22.244,22.244,22.043,22.043,570,0
2015-07-23,22.058,22.088,22.058,22.088,1027,0
2015-07-24,22.226,22.226,22.191,22.22,4564,0
2015-07-28,22.348,22.481,22.051,22.481,3079,0
2015-07-29,22.41,22.41,22.078,22.097,2624,0
2015-07-30,22.097,22.103,22.088,22.088,4337,0
2015-07-31,21.893,21.911,21.779,21.779,8901,0
2015-08-04,21.824,22.043,21.824,21.902,3079,0
2015-08-05,21.824,21.911,21.824,21.824,4337,0
2015-08-06,21.832,21.832,21.824,21.824,463,0
2015-08-07,21.824,21.824,21.798,21.798,2054,0
2015-08-10,21.911,21.911,21.911,21.911,1369,0
2015-08-11,21.869,21.911,21.491,21.64,9398,0
2015-08-12,21.869,21.869,21.473,21.77,5249,0
2015-08-13,21.761,21.869,21.473,21.649,9013,0
2015-08-14,21.656,21.656,21.656,21.656,570,0
2015-08-17,21.719,21.869,21.649,21.869,4906,0
2015-08-18,21.911,21.911,21.656,21.656,2054,0
2015-08-19,21.911,21.911,21.877,21.911,1825,0
2015-08-20,21.869,21.911,21.735,21.911,3538,0
2015-08-21,21.693,21.798,21.465,21.656,10498,0
2015-08-24,21.209,21.869,21.209,21.254,10159,0
2015-08-25,21.789,21.789,21.174,21.297,5249,0
2015-08-26,21.473,21.517,20.956,21.316,4107,0
2015-08-27,21.316,21.491,21.209,21.473,7985,0
2015-08-28,21.701,21.701,21.404,21.412,12322,0
2015-08-31,21.436,21.561,21.436,21.561,1255,0
2015-09-01,21.57,21.665,21.394,21.394,4107,0
2015-09-02,21.577,21.577,21.473,21.561,913,0
2015-09-03,21.473,21.631,21.394,21.394,5249,0
2015-09-04,21.561,21.561,21.473,21.473,913,0
2015-09-08,21.15,21.517,21.15,21.517,1825,0
2015-09-09,21.543,21.64,21.535,21.57,3310,0
2015-09-10,21.561,21.561,21.404,21.561,3091,0
2015-09-11,21.812,21.812,21.635,21.812,5166,0
2015-09-14,24.038,24.038,21.589,21.731,3932,0
2015-09-15,21.901,21.901,21.545,21.635,3032,0
2015-09-16,21.867,21.875,21.724,21.724,3144,0
2015-09-17,21.812,21.838,21.688,21.812,7527,0
2015-09-18,21.857,21.857,21.545,21.545,3032,0
2015-09-21,21.838,21.848,21.812,21.812,1459,0
2015-09-22,21.812,21.812,21.812,21.812,1012,0
2015-09-23,21.812,21.857,21.342,21.812,6626,0
2015-09-24,21.545,22.177,21.545,21.901,9626,0
2015-09-25,21.643,21.901,21.643,21.901,2471,0
2015-09-28,21.554,21.573,21.554,21.573,1684,0
2015-09-29,21.519,21.679,21.366,21.499,4156,0
2015-09-30,21.892,21.892,21.366,21.76,10334,0
2015-10-01,21.867,21.867,21.412,21.457,450,0
2015-10-02,21.812,21.901,21.474,21.679,8089,0
2015-10-05,21.599,21.599,21.457,21.545,27855,0
2015-10-06,21.635,21.635,21.499,21.499,17523,0
2015-10-07,21.499,21.499,21.366,21.366,9096,0
2015-10-08,21.545,21.545,21.545,21.545,1235,0
2015-10-09,21.901,21.901,21.527,21.705,3932,0
2015-10-12,21.679,21.688,21.607,21.688,6528,0
2015-10-13,21.724,21.767,21.635,21.767,3481,0
2015-10-14,21.803,21.803,21.635,21.803,12693,0
2015-10-15,21.607,21.901,21.607,21.724,21339,0
2015-10-16,21.91,21.91,21.589,21.705,10109,0
2015-10-19,21.635,21.812,21.589,21.812,7637,0
2015-10-20,21.812,21.812,21.724,21.812,2697,0
2015-10-21,21.812,22.035,21.812,22.035,2471,0
2015-10-22,21.812,22.07,21.812,22.026,7863,0
2015-10-23,21.946,22.257,21.946,22.152,4941,0
2015-10-26,22.123,22.123,22.035,22.08,2584,0
2015-10-27,22.222,22.222,22.08,22.08,4380,0
2015-10-28,22.169,22.214,22.08,22.142,4604,0
2015-10-29,22.123,22.142,22.035,22.115,7301,0
2015-10-30,22.08,22.169,22.035,22.123,2471,0
2015-11-02,22.08,22.169,22.08,22.169,2607,0
2015-11-03,22.08,22.161,22.08,22.09,3369,0
2015-11-04,22.185,22.204,22.099,22.142,2987,0
2015-11-05,22.142,22.169,21.963,22.123,6850,0
2015-11-06,22.161,22.161,21.812,21.812,6066,0
2015-11-09,21.857,21.857,21.857,21.857,756,0
2015-11-10,22.105,22.115,22.08,22.08,4042,0
2015-11-11,22.123,22.123,21.973,22.123,9658,0
2015-11-12,21.99,22.33,21.99,22.257,9997,0
2015-11-13,22.257,22.257,22.257,22.257,113,0
2015-11-16,22.06,22.257,22.06,22.169,674,0
2015-11-17,22.169,22.346,22.169,22.257,6066,0
2015-11-18,22.257,22.346,22.257,22.346,4493,0
2015-11-19,22.346,22.596,22.292,22.473,9773,0
2015-11-20,22.169,22.48,22.169,22.346,11119,0
2015-11-23,22.393,22.393,22.123,22.123,3259,0
2015-11-24,22.425,22.425,22.08,22.301,8199,0
2015-11-25,22.257,22.301,22.257,22.276,2022,0
2015-11-30,22.301,22.425,22.257,22.425,3932,0
2015-12-01,22.425,22.425,22.425,22.425,1122,0
2015-12-02,22.425,22.425,22.425,22.425,608,0
2015-12-03,22.435,22.435,22.132,22.132,480,0
2015-12-04,22.435,22.435,22.435,22.435,224,0
2015-12-07,22.301,22.703,22.301,22.363,2246,0
2015-12-08,22.363,22.363,22.363,22.363,1,0
2015-12-09,22.605,22.605,22.257,22.393,2697,0
2015-12-10,22.393,22.393,22.123,22.354,3032,0
2015-12-14,22.602,22.602,22.602,22.602,3318,0
2015-12-15,22.114,22.114,22.114,22.114,221,0
2015-12-16,21.798,22.602,21.698,22.602,2433,0
2015-12-17,22.512,22.602,22.512,22.602,664,0
2015-12-18,22.331,22.376,21.743,21.978,13495,0
2015-12-21,21.978,21.978,21.978,21.978,221,0
2015-12-22,21.798,21.798,21.798,21.798,500,0
2015-12-23,21.789,21.789,21.563,21.761,1548,0
2015-12-24,21.616,21.616,21.616,21.616,221,0
2015-12-28,21.544,22.151,21.526,22.151,1548,0
2015-12-29,21.599,21.924,21.599,21.626,3253,0
2015-12-30,21.879,22.204,21.67,21.699,2579,0
2015-12-31,21.698,22.195,21.698,21.915,5643,0
2016-01-04,21.833,21.861,21.526,21.709,4010,0
2016-01-05,21.924,21.924,21.924,21.924,1816,0
2016-01-06,22.122,22.122,22.122,22.122,251,0
2016-01-07,21.542,22.24,21.542,21.662,17852,0
2016-01-08,21.987,21.987,21.698,21.987,1715,0
2016-01-11,21.565,21.565,21.565,21.565,352,0
2016-01-12,21.698,22.214,21.563,21.879,8891,0
2016-01-13,21.607,21.749,20.522,20.884,17292,0
2016-01-14,21.444,21.444,20.712,20.756,5807,0
2016-01-15,20.468,21.011,20.424,20.659,2856,0
2016-01-19,20.839,20.839,20.188,20.279,7079,0
2016-01-20,19.972,20.078,18.216,19.565,4427,0
2016-01-21,19.981,21.064,19.981,20.748,8548,0
2016-01-22,20.841,21.246,20.795,20.795,4308,0
2016-01-25,21.228,21.246,21.196,21.246,13375,0
2016-01-26,21.001,21.236,20.732,21.228,8778,0
2016-01-28,21.064,21.337,21.064,21.337,4214,0
2016-01-29,21.337,21.698,21.337,21.599,1559,0
2016-02-01,21.219,21.644,21.219,21.419,2754,0
2016-02-02,21.507,21.507,21.246,21.246,3111,0
2016-02-03,21.246,21.579,20.795,21.579,2811,0
2016-02-04,20.958,20.961,20.957,20.957,723,0
2016-02-05,21.156,21.698,21.156,21.563,1226,0
2016-02-08,21.698,21.698,21.33,21.33,2279,0
2016-02-09,21.616,21.616,20.939,20.957,1052,0
2016-02-10,20.433,20.732,19.727,20.305,32961,0
2016-02-11,19.89,19.89,19.439,19.664,3982,0
2016-02-12,19.709,20.088,19.664,19.817,7255,0
2016-02-16,20.613,20.613,20.088,20.613,4756,0
2016-02-17,20.243,20.243,20.243,20.243,396,0
2016-02-18,20.243,20.53,20.125,20.125,941,0
2016-02-19,20.342,20.342,20.188,20.188,834,0
2016-02-22,20.333,20.875,20.323,20.333,3533,0
2016-02-23,20.216,20.423,19.709,19.817,21235,0
2016-02-25,19.528,20.125,19.528,19.561,15596,0
2016-02-26,19.709,19.709,19.085,19.619,6112,0
2016-02-29,19.953,19.989,19.645,19.981,3477,0
2016-03-01,20.424,20.424,19.925,19.925,946,0
2016-03-02,19.917,20.785,19.917,20.386,5419,0
2016-03-03,20.386,20.386,20.386,20.386,111,0
2016-03-04,20.795,21.553,20.795,21.291,3162,0
2016-03-07,21.652,21.652,21.111,21.599,3810,0
2016-03-08,21.698,21.698,21.127,21.192,4171,0
2016-03-09,22.24,22.24,21.255,21.507,6405,0
2016-03-10,21.327,21.68,20.875,21.68,5516,0
2016-03-11,22.04,22.101,21.15,22.04,5533,0
2016-03-14,21.241,21.526,20.859,21.224,2232,0
2016-03-15,21.25,21.764,21.25,21.764,2745,0
2016-03-16,22.04,22.04,22.04,22.04,218,0
2016-03-17,21.683,21.683,21.36,21.581,4059,0
2016-03-18,21.407,21.857,21.407,21.821,1197,0
2016-03-21,21.683,22.132,21.683,22.097,3951,0
2016-03-22,22.187,22.187,21.958,21.958,8141,0
2016-03-23,21.838,22.28,21.838,22.28,1867,0
2016-03-28,21.821,22.027,21.821,22.027,979,0
2016-03-29,22.391,22.417,22.142,22.233,5758,0
2016-03-30,22.409,22.417,22.05,22.233,4327,0
2016-03-31,22.326,22.326,22.235,22.243,2095,0
2016-04-01,22.187,22.187,21.369,21.369,3700,0
2016-04-04,21.407,21.764,21.407,21.59,2069,0
2016-04-05,21.501,21.59,21.408,21.498,4027,0
2016-04-06,21.994,21.995,21.498,21.995,3634,0
2016-04-07,21.498,21.637,21.498,21.637,2069,0
2016-04-08,21.628,21.728,21.628,21.728,1601,0
2016-04-11,21.59,21.774,21.59,21.774,1349,0
2016-04-12,21.683,21.774,21.681,21.774,2122,0
2016-04-13,21.893,22.097,21.893,22.088,2585,0
2016-04-15,22.05,22.28,22.04,22.28,968,0
2016-04-18,22.134,22.417,22.132,22.235,4158,0
2016-04-19,22.326,22.509,22.28,22.509,3686,0
2016-04-20,21.801,22.509,21.801,22.142,1850,0
2016-04-21,22.509,22.509,22.097,22.417,3364,0
2016-04-22,22.509,22.509,22.499,22.499,571,0
2016-04-25,22.499,22.499,22.417,22.417,2721,0
2016-04-26,22.418,22.509,22.391,22.509,12201,0
2016-04-27,21.876,21.967,21.876,21.967,626,0
2016-04-28,21.94,22.178,21.94,22.142,2696,0
2016-04-29,22.142,22.509,22.132,22.509,1580,0
2016-05-02,22.417,22.465,22.409,22.417,4680,0
2016-05-03,22.161,22.509,22.161,22.509,4985,0
2016-05-04,22.465,22.509,22.326,22.509,7265,0
2016-05-05,22.547,22.555,22.371,22.371,1632,0
2016-05-06,22.097,22.417,22.097,22.335,3864,0
2016-05-09,22.288,22.601,22.281,22.58,6855,0
2016-05-10,22.601,22.694,22.509,22.647,4108,0
2016-05-11,22.4,22.4,22.371,22.371,1850,0
2016-05-12,22.371,22.391,22.266,22.361,4680,0
2016-05-13,22.734,22.734,22.734,22.734,435,0
2016-05-16,22.4,22.547,22.4,22.547,1197,0
2016-05-17,22.297,22.509,22.297,22.509,761,0
2016-05-18,22.555,22.601,22.381,22.381,687,0
2016-05-19,22.078,22.234,22.078,22.234,1978,0
2016-05-20,21.867,22.465,21.867,22.465,545,0
2016-05-23,22.509,22.509,22.234,22.234,1142,0
2016-05-24,22.509,22.647,22.104,22.104,11973,0
2016-05-25,22.326,22.326,22.068,22.28,6751,0
2016-05-26,22.252,22.474,22.252,22.474,871,0
2016-05-27,22.583,22.583,22.49,22.509,5221,0
2016-05-31,22.509,22.519,22.465,22.465,5714,0
2016-06-01,22.509,22.509,22.509,22.509,217,0
2016-06-02,22.601,22.694,22.509,22.694,3915,0
2016-06-03,22.206,22.547,22.206,22.547,993,0
2016-06-06,22.555,22.555,22.465,22.465,4640,0
2016-06-07,22.49,22.509,22.371,22.371,1900,0
2016-06-08,22.417,22.637,22.417,22.601,4470,0
2016-06-09,22.637,22.647,22.583,22.647,5237,0
2016-06-10,22.519,22.739,22.519,22.729,5443,0
2016-06-13,22.807,22.807,22.686,22.722,4125,0
2016-06-14,22.862,23.05,22.862,22.91,5152,0
2016-06-15,23.095,23.095,23.095,23.095,2046,0
2016-06-16,23.095,23.095,22.787,23.095,1804,0
2016-06-17,23.05,23.05,23.004,23.05,3751,0
2016-06-20,23.004,23.004,22.92,23.004,3858,0
2016-06-21,22.956,23.095,22.946,23.095,1837,0
2016-06-22,23.004,23.095,23.004,23.05,3306,0
2016-06-23,23.095,23.095,22.966,23.05,16305,0
2016-06-24,23.05,23.19,22.862,23.125,1607,0
2016-06-27,23.236,23.236,23.161,23.209,5572,0
2016-06-28,23.144,23.236,22.956,23.05,16395,0
2016-06-29,23.144,23.144,23.05,23.05,427,0
2016-06-30,23.236,23.236,23.105,23.17,4584,0
2016-07-01,23.04,23.095,23.04,23.095,596,0
2016-07-05,22.975,23.469,22.975,23.469,6498,0
2016-07-07,23.33,23.33,23.144,23.144,1394,0
2016-07-08,23.163,23.163,23.163,23.163,611,0
2016-07-11,23.33,23.33,23.095,23.255,7662,0
2016-07-12,23.012,23.144,23.012,23.144,3739,0
2016-07-13,23.144,23.33,23.144,23.33,2265,0
2016-07-14,23.283,23.283,23.283,23.283,224,0
2016-07-15,23.115,23.33,23.115,23.33,4274,0
2016-07-18,23.32,23.33,23.32,23.33,2893,0
2016-07-19,23.245,23.286,23.151,23.286,5465,0
2016-07-20,23.161,23.301,23.161,23.265,2782,0
2016-07-21,23.236,23.283,23.236,23.283,1398,0
2016-07-22,23.19,23.33,23.19,23.293,5917,0
2016-07-25,23.32,23.32,23.236,23.236,1582,0
2016-07-26,23.33,23.33,23.293,23.32,7715,0
2016-07-27,23.33,23.33,23.245,23.245,1232,0
2016-07-28,23.33,23.33,23.33,23.33,3215,0
2016-07-29,23.33,23.563,23.33,23.443,2849,0
2016-08-01,23.469,23.469,23.395,23.395,4793,0
2016-08-02,23.33,23.33,23.33,23.33,215,0
2016-08-03,23.236,23.236,23.236,23.236,267,0
2016-08-04,23.209,23.33,23.2,23.219,173965,0
2016-08-05,23.285,23.376,23.237,23.376,1929,0
2016-08-08,23.219,23.219,23.219,23.219,518,0
2016-08-09,23.218,23.32,23.218,23.32,1553,0
2016-08-10,23.283,23.33,23.236,23.33,3706,0
2016-08-11,23.34,23.386,23.33,23.33,7723,0
2016-08-12,23.283,23.376,23.283,23.376,750,0
2016-08-15,23.357,23.423,23.34,23.423,9087,0
2016-08-16,23.423,24.254,23.423,23.517,3994,0
2016-08-17,23.563,23.609,23.563,23.609,588,0
2016-08-18,23.657,23.797,23.609,23.609,3858,0
2016-08-19,23.703,23.703,23.703,23.703,215,0
2016-08-22,23.787,23.89,23.787,23.889,2251,0
2016-08-23,23.703,23.797,23.703,23.703,3572,0
2016-08-24,23.797,23.797,23.797,23.797,267,0
2016-08-25,23.759,23.871,23.759,23.871,1270,0
2016-08-26,23.797,23.852,23.797,23.852,376,0
2016-08-29,23.889,23.889,23.889,23.889,858,0
2016-08-30,23.993,24.011,23.797,23.806,7395,0
2016-08-31,23.797,23.797,23.564,23.74,3772,0
2016-09-01,23.627,23.777,23.6,23.777,2038,0
2016-09-02,23.732,23.732,23.732,23.732,107,0
2016-09-06,23.833,23.983,23.517,23.797,4593,0
2016-09-07,23.675,23.693,23.573,23.618,3146,0
2016-09-08,23.618,24.486,23.618,24.486,1579,0
2016-09-09,23.75,24.197,23.488,23.488,4444,0
2016-09-12,23.712,23.712,23.638,23.666,4908,0
2016-09-13,23.763,24.113,23.763,23.84,5273,0
2016-09-14,24.124,24.124,23.829,24.019,1163,0
2016-09-15,24.19,24.19,24.057,24.161,2430,0
2016-09-16,24.218,24.218,24.048,24.066,2721,0
2016-09-19,23.934,24.114,23.877,23.943,3273,0
2016-09-20,23.896,24.672,23.896,24.473,9722,0
2016-09-21,24.322,24.691,24.114,24.114,3675,0
2016-09-22,24.303,24.322,23.905,23.924,6801,0
2016-09-23,23.924,24.066,23.924,23.924,3546,0
2016-09-26,23.886,24.066,23.886,23.999,2820,0
2016-09-27,23.886,24.038,23.696,23.696,9845,0
2016-09-28,23.802,23.877,23.792,23.877,4474,0
2016-09-29,23.877,23.877,23.825,23.868,5224,0
2016-09-30,23.868,23.877,23.819,23.819,1074,0
2016-10-03,23.829,23.877,23.772,23.772,1089,0
2016-10-04,23.877,23.962,23.784,23.784,8219,0
2016-10-05,23.943,23.943,23.943,23.943,105,0
2016-10-06,23.943,23.972,23.924,23.924,2539,0
2016-10-07,23.924,23.924,23.802,23.802,3272,0
2016-10-10,23.827,23.924,23.827,23.924,2711,0
2016-10-13,23.772,24.256,23.772,23.924,2345,0
2016-10-14,23.877,23.924,23.877,23.924,2111,0
2016-10-17,23.924,23.924,23.669,23.726,5707,0
2016-10-18,23.915,23.915,23.706,23.716,4105,0
2016-10-19,23.706,23.726,23.706,23.726,317,0
2016-10-20,23.687,23.687,23.687,23.687,207,0
2016-10-21,23.868,23.924,23.687,23.792,2496,0
2016-10-24,23.794,23.829,23.794,23.829,879,0
2016-10-25,23.915,23.915,23.706,23.706,3694,0
2016-10-26,23.728,23.736,23.728,23.736,458,0
2016-10-27,23.744,23.744,23.706,23.726,2111,0
2016-10-28,23.775,23.901,23.775,23.877,2506,0
2016-10-31,23.877,23.915,23.669,23.716,5825,0
2016-11-01,23.687,23.687,23.641,23.641,1355,0
2016-11-02,23.687,23.782,23.687,23.763,3329,0
2016-11-03,23.64,23.877,23.64,23.877,379,0
2016-11-04,23.721,23.721,23.706,23.706,1530,0
2016-11-07,23.924,24.019,23.911,23.934,3199,0
2016-11-08,23.943,23.943,23.943,23.943,105,0
2016-11-10,23.498,23.943,23.498,23.943,950,0
2016-11-11,23.934,23.934,23.924,23.924,1456,0
2016-11-14,23.934,23.934,23.69,23.915,66,0
2016-11-17,23.924,23.924,23.706,23.706,687,0
2016-11-18,23.848,23.943,22.342,23.829,4777,0
2016-11-21,23.829,23.829,23.829,23.829,212,0
2016-11-22,23.934,23.962,23.924,23.934,1134,0
2016-11-23,23.915,23.924,23.915,23.924,1688,0
2016-11-28,23.886,23.934,23.886,23.924,5548,0
2016-11-29,23.792,23.903,23.792,23.877,1935,0
2016-11-30,23.943,23.972,23.887,23.924,1584,0
2016-12-02,23.933,23.999,23.933,23.999,2512,0
2016-12-05,24.066,24.161,24.066,24.161,654,0
2016-12-06,24.161,24.161,24.148,24.161,1448,0
2016-12-07,24.151,24.151,24.01,24.01,2322,0
2016-12-08,24.048,24.048,23.896,23.896,5541,0
2016-12-09,23.829,23.955,23.782,23.955,1900,0
2016-12-12,24.227,24.227,23.999,23.999,1493,0
2016-12-13,24.008,24.191,24.008,24.191,885,0
2016-12-14,23.993,24.161,23.993,24.132,4434,0
2016-12-15,24.106,24.124,24.007,24.007,3751,0
2016-12-16,24.094,24.094,23.864,24.017,11872,0
2016-12-19,24.065,24.079,24.054,24.079,2378,0
2016-12-20,24.065,24.074,24.065,24.069,1562,0
2016-12-21,24.017,24.017,24.017,24.017,2083,0
2016-12-22,24.017,24.037,24.017,24.027,2917,0
2016-12-23,24.017,24.037,24.017,24.027,2813,0
2016-12-27,24.017,24.051,24.017,24.02,6896,0
2016-12-28,24.017,24.042,24.017,24.017,4969,0
2016-12-29,24.017,24.074,23.998,24.037,4315,0
2016-12-30,24.037,24.109,23.998,24.007,8248,0
2017-01-03,23.998,24.044,23.998,24.007,1081361,0
2017-01-04,23.998,24.056,23.998,23.999,486314,0
2017-01-05,23.998,24.114,23.998,24.037,3855,0
2017-01-06,24.069,24.141,23.998,24.132,6439,0
2017-01-09,23.999,24.007,23.998,23.998,2912,0
2017-01-10,23.867,24.027,23.867,24.027,3672,0
2017-01-11,23.989,24.037,23.974,24.017,11873,0
2017-01-12,23.979,24.007,23.854,23.873,15210,0
2017-01-13,23.902,24.056,23.657,23.873,6137,0
2017-01-17,23.528,24.094,23.528,23.95,3615,0
2017-01-18,24.017,24.017,23.97,23.989,6255,0
2017-01-19,23.94,24.022,23.931,24.022,3542,0
2017-01-20,23.95,24.022,23.95,24.022,928,0
2017-01-23,24.051,24.084,23.958,23.958,4011,0
2017-01-24,23.95,23.998,23.94,23.997,5283,0
2017-01-25,23.998,23.998,23.979,23.998,9072,0
2017-01-26,23.998,24.012,23.979,23.998,6641,0
2017-01-27,23.998,23.998,23.992,23.998,15900,0
2017-01-30,23.998,24.042,23.998,23.998,2214,0
2017-01-31,23.998,24.007,23.998,23.998,1901,0
2017-02-01,23.998,24.027,23.989,23.998,17283,0
2017-02-02,23.998,24.031,23.989,23.998,3960,0
2017-02-03,24.022,24.719,24.022,24.719,553,0
2017-02-06,24.66,24.66,24.459,24.459,459,0
2017-02-08,24.382,24.382,24.171,24.325,2266,0
2017-02-13,24.235,24.238,24.114,24.238,5669,0
2017-02-14,24.248,24.382,24.238,24.382,1390,0
2017-02-15,24.382,24.459,24.295,24.295,1690,0
2017-02-16,24.334,24.382,24.219,24.296,2983,0
2017-02-17,24.238,24.334,24.219,24.267,5938,0
2017-02-21,24.334,24.334,24.238,24.286,1703,0
2017-02-22,24.248,24.276,24.238,24.238,3333,0
2017-02-23,24.286,24.445,24.209,24.209,9449,0
2017-02-24,24.334,24.574,24.333,24.334,1828,0
2017-02-27,24.344,24.353,24.207,24.353,6146,0
2017-02-28,24.219,24.303,24.219,24.267,1562,0
2017-03-01,24.372,24.67,24.286,24.363,4271,0
2017-03-02,24.372,24.43,24.372,24.411,729,0
2017-03-03,24.382,24.421,24.382,24.42,1770,0
2017-03-06,24.401,24.737,24.276,24.305,7027,0
2017-03-07,24.392,24.552,24.315,24.392,5701,0
2017-03-08,24.384,24.504,24.382,24.504,1146,0
2017-03-09,24.575,24.575,24.575,24.575,160,0
2017-03-10,24.622,24.622,24.622,24.622,187,0
2017-03-13,24.747,24.747,24.562,24.582,2057,0
2017-03-14,24.582,24.582,24.582,24.582,103,0
2017-03-15,24.562,24.65,24.562,24.65,2818,0
2017-03-16,24.61,24.61,24.552,24.552,5234,0
2017-03-17,24.589,24.621,24.504,24.504,4400,0
2017-03-20,24.552,24.552,24.523,24.532,1028,0
2017-03-21,24.532,24.718,24.504,24.504,2869,0
2017-03-22,24.634,24.634,24.634,24.634,617,0
2017-03-23,24.552,24.591,24.348,24.591,7673,0
2017-03-24,24.552,24.684,24.348,24.524,9626,0
2017-03-27,25.019,25.019,24.464,24.464,2429,0
2017-03-28,24.464,24.514,24.446,24.504,1496,0
2017-03-29,24.504,24.672,24.504,24.672,2725,0
2017-03-30,24.65,24.65,24.552,24.63,2275,0
2017-03-31,24.645,24.645,24.645,24.645,144,0
2017-04-04,24.688,24.688,24.688,24.688,206,0
2017-04-05,24.64,24.64,24.629,24.629,2741,0
2017-04-06,24.62,24.628,24.532,24.574,3435,0
2017-04-10,24.541,24.562,24.539,24.562,822,0
2017-04-12,24.582,24.6,24.582,24.6,401,0
2017-04-13,24.6,24.601,24.6,24.6,2018,0
2017-04-17,24.698,25.008,24.698,24.708,4790,0
2017-04-18,24.532,24.61,24.504,24.563,9141,0
2017-04-19,24.6,24.65,24.549,24.549,5795,0
2017-04-20,24.6,24.6,24.54,24.54,8601,0
2017-04-21,24.532,24.552,24.504,24.514,9173,0
2017-04-24,24.514,24.514,24.514,24.514,180,0
2017-04-25,24.595,24.698,24.595,24.636,4293,0
2017-04-26,24.552,24.6,24.552,24.6,977,0
2017-04-27,24.685,24.698,24.562,24.562,1337,0
2017-04-28,24.6,24.6,24.592,24.6,1452,0
2017-05-01,24.572,24.678,24.572,24.678,761,0
2017-05-02,24.6,24.6,24.6,24.6,617,0
2017-05-03,24.592,24.63,24.592,24.63,720,0
2017-05-05,24.63,24.64,24.63,24.63,3702,0
2017-05-08,24.669,24.747,24.64,24.747,3805,0
2017-05-09,24.6,24.941,24.309,24.737,44798,0
2017-05-10,24.64,24.698,24.494,24.688,28981,0
2017-05-11,24.678,24.678,24.484,24.562,15537,0
2017-05-12,24.562,24.703,24.562,24.64,3085,0
2017-05-15,24.62,24.718,24.62,24.718,822,0
2017-05-16,24.65,24.795,24.61,24.795,4649,0
2017-05-17,24.688,24.747,24.688,24.747,349,0
2017-05-19,24.698,24.795,24.659,24.795,1200,0
2017-05-22,24.64,24.794,24.6,24.727,3399,0
2017-05-23,24.65,24.698,24.65,24.698,627,0
2017-05-24,24.669,24.78,24.658,24.78,1587,0
2017-05-25,24.698,24.788,24.698,24.698,2159,0
2017-05-26,24.669,24.787,24.669,24.781,1512,0
2017-05-30,24.785,24.786,24.785,24.786,1028,0
2017-05-31,24.737,24.786,24.65,24.786,4962,0
2017-06-01,24.795,24.795,24.709,24.795,3688,0
2017-06-02,24.659,24.795,24.659,24.795,1440,0
2017-06-05,24.65,24.786,24.602,24.691,5446,0
2017-06-06,24.613,24.786,24.61,24.758,1646,0
2017-06-07,24.659,24.786,24.622,24.769,3188,0
2017-06-08,24.695,24.795,24.695,24.795,4323,0
2017-06-13,24.928,24.928,24.91,24.921,3483,0
2017-06-14,24.921,24.951,24.921,24.951,305,0
2017-06-16,24.931,24.931,24.921,24.931,1440,0
2017-06-19,24.931,24.941,24.921,24.921,1264,0
2017-06-20,24.931,24.941,24.921,24.921,588,0
2017-06-21,24.931,24.931,24.921,24.921,1202,0
2017-06-22,24.971,24.971,24.971,24.971,102,0
2017-06-23,24.951,24.971,24.921,24.921,3025,0
2017-06-26,24.921,24.921,24.902,24.921,2589,0
2017-06-27,24.872,24.882,24.872,24.872,2447,0
2017-06-28,24.912,24.921,24.848,24.862,1826,0
2017-06-29,24.882,24.973,24.872,24.973,711,0
2017-06-30,25.02,25.02,24.981,24.981,1379,0
2017-07-03,24.843,24.907,24.833,24.841,1015,0
2017-07-05,24.843,24.843,24.843,24.843,381,0
2017-07-06,24.921,25.009,24.906,25.009,3411,0
2017-07-07,24.872,24.921,24.872,24.921,1218,0
2017-07-10,24.941,24.971,24.902,24.921,2629,0
2017-07-11,24.931,24.931,24.921,24.921,558,0
2017-07-12,24.912,24.921,24.884,24.884,1319,0
2017-07-13,24.843,24.912,24.626,24.911,11319,0
2017-07-14,24.797,24.921,24.797,24.798,406,0
2017-07-17,24.99,24.99,24.922,24.922,523,0
2017-07-18,24.784,24.971,24.695,24.971,6172,0
2017-07-19,24.912,24.921,24.912,24.921,660,0
2017-07-20,24.921,24.921,24.872,24.872,711,0
2017-07-21,24.941,24.941,24.941,24.941,203,0
2017-07-24,24.941,24.942,24.941,24.942,914,0
2017-07-25,24.99,25,24.921,24.921,2218,0
2017-07-26,24.981,24.981,24.794,24.794,2975,0
2017-07-27,24.803,24.921,24.803,24.921,761,0
2017-08-01,24.921,24.921,24.921,24.921,863,0
2017-08-02,25.138,25.138,24.931,25.012,2057,0
2017-08-04,24.971,24.971,24.971,24.971,203,0
2017-08-07,24.971,25.005,24.971,24.99,3249,0
2017-08-08,24.971,24.971,24.821,24.843,5567,0
2017-08-09,24.941,24.971,24.784,24.902,2538,0
2017-08-11,24.941,24.975,24.921,24.921,634,0
2017-08-14,24.823,24.905,23.572,24.853,8802,0
2017-08-15,24.853,24.921,24.823,24.921,1320,0
2017-08-16,24.921,24.922,24.892,24.892,1706,0
2017-08-18,24.963,24.963,24.636,24.912,9610,0
2017-08-21,24.924,25.014,24.843,24.862,2436,0
2017-08-22,25.099,25.099,24.931,25.05,2487,0
2017-08-23,24.971,25.019,24.971,25.019,508,0
2017-08-24,24.892,25.02,24.892,25.02,1426,0
2017-08-25,25.038,25.038,25.038,25.038,406,0
2017-08-28,25.088,25.088,24.843,24.872,6599,0
2017-08-29,25.047,25.058,24.744,24.744,5375,0
2017-08-30,24.822,25.088,24.822,24.971,12426,0
2017-08-31,25.044,25.06,25.01,25.06,964,0
2017-09-01,25,25.059,25,25.059,609,0
2017-09-05,24.941,25.059,24.941,25.059,508,0
2017-09-06,25.059,25.076,25,25.076,3674,0
2017-09-07,25.069,25.099,25,25.099,1320,0
2017-09-08,25.167,25.168,25.069,25.069,1169,0
2017-09-11,25,25.099,25,25.099,4112,0
2017-09-12,25.01,25.01,24.961,24.961,7883,0
2017-09-13,25.03,25.119,25,25.02,14416,0
2017-09-14,25.15,25.15,24.99,24.99,6395,0
2017-09-15,25.04,25.19,25.04,25.12,3800,0
2017-09-18,25.0978,25.0978,24.94,25.0789,14468,0
2017-09-19,25.15,25.15,24.95,25,5075,0
2017-09-20,24.9501,25.11,24.9501,25.11,13391,0
2017-09-21,25.12,25.12,25.01,25.07,17005,0
2017-09-22,25.1189,25.12,25.0101,25.03,1575,0
2017-09-25,25.16,25.29,25.15,25.19,4212,0
2017-09-26,25.11,25.18,25.01,25.08,4500,0
2017-09-27,25.06,25.1699,25.06,25.1018,3944,0
2017-09-28,25.1103,25.15,25.1103,25.15,1150,0
2017-09-29,25.15,25.15,25.15,25.15,500,0
2017-10-02,25.28,25.28,25.11,25.11,6096,0
2017-10-03,25.1205,25.2,25.0399,25.16,156254,0
2017-10-04,25.28,25.28,25.12,25.12,200,0
2017-10-05,25.2899,25.2899,25.1101,25.173,4130,0
2017-10-06,25.18,25.225,25.14,25.19,2350,0
2017-10-09,25.14,25.2,25.1,25.2,3000,0
2017-10-10,25.19,25.23,25.11,25.11,500,0
2017-10-11,25.15,25.1899,25.1455,25.1899,2750,0
2017-10-12,25.12,25.169,25.1,25.169,2750,0
2017-10-13,25.1715,25.1999,25.1,25.1975,5300,0
2017-10-16,25.2,25.2,25.2,25.2,625,0
2017-10-17,25.1,25.1999,25.1,25.148,2939,0
2017-10-18,25.06,25.22,25.05,25.22,2947,0
2017-10-20,25.12,25.2,25,25.15,8400,0
2017-10-23,25.15,25.246,25.15,25.246,900,0
2017-10-24,25.15,25.2499,25.15,25.2499,3344,0
2017-10-25,25.15,25.18,25.07,25.1467,3460,0
2017-10-26,25.15,25.27,25.15,25.27,2041,0
2017-10-27,25.2,25.31,25.2,25.31,3300,0
2017-10-30,25.2486,25.25,25.2486,25.25,614,0
2017-10-31,25.2,25.2495,25.0664,25.0664,2588,0
2017-11-01,25.0819,25.24,25.0819,25.24,3329,0
2017-11-02,25.2,25.28,25.11,25.15,10002,0
2017-11-03,25.05,25.1499,25.05,25.1499,581,0
2017-11-06,25.15,25.2,25.15,25.2,1330,0
2017-11-07,25.2,25.2,25.15,25.199,2392,0
2017-11-08,25.1275,25.2286,25.1275,25.2286,991,0
2017-11-09,24.95,25.1999,24.95,25.1999,2840,0
2017-11-10,25.19,25.2778,25.1899,25.2778,1344,0
