Date,Open,High,Low,Close,Volume,OpenInt
2012-04-17,16.786,16.809,16.624,16.786,209186,0
2012-04-18,16.786,16.889,16.786,16.848,286668,0
2012-04-19,16.848,16.848,16.786,16.84,115385,0
2012-04-20,16.822,16.856,16.814,16.848,82130,0
2012-04-23,16.856,16.856,16.814,16.84,77417,0
2012-04-24,16.793,16.856,16.793,16.856,130333,0
2012-04-25,16.856,16.922,16.856,16.904,221747,0
2012-04-26,16.922,16.969,16.889,16.889,112808,0
2012-04-27,16.969,16.969,16.862,16.904,125303,0
2012-04-30,16.916,16.943,16.869,16.889,132167,0
2012-05-01,16.916,16.983,16.904,16.957,37986,0
2012-05-02,17.004,17.004,16.952,17.004,68319,0
2012-05-03,16.998,16.998,16.943,16.998,78910,0
2012-05-04,16.992,17.016,16.929,16.963,43889,0
2012-05-07,16.957,16.983,16.952,16.974,31440,0
2012-05-08,16.963,16.963,16.929,16.952,50687,0
2012-05-09,16.969,16.969,16.91,16.952,56642,0
2012-05-10,16.957,16.957,16.922,16.957,97727,0
2012-05-11,16.969,16.992,16.957,16.974,31027,0
2012-05-14,16.983,16.983,16.922,16.957,78075,0
2012-05-15,16.952,16.957,16.922,16.943,34057,0
2012-05-16,16.943,16.969,16.895,16.929,48353,0
2012-05-17,16.91,16.91,16.801,16.856,66739,0
2012-05-18,16.793,16.809,16.584,16.652,74565,0
2012-05-21,16.652,16.801,16.652,16.685,78168,0
2012-05-22,16.753,16.834,16.719,16.834,76021,0
2012-05-23,16.786,16.869,16.719,16.822,29574,0
2012-05-24,16.848,16.856,16.801,16.856,18283,0
2012-05-25,16.856,16.889,16.856,16.856,13639,0
2012-05-29,16.856,16.957,16.856,16.957,20640,0
2012-05-30,16.935,16.935,16.889,16.935,20181,0
2012-05-31,16.935,16.957,16.889,16.922,12915,0
2012-06-01,16.856,16.91,16.74,16.889,20531,0
2012-06-04,16.889,16.889,16.761,16.809,38069,0
2012-06-05,16.848,16.943,16.848,16.91,15552,0
2012-06-06,16.91,16.91,16.822,16.91,15791,0
2012-06-07,16.91,16.992,16.91,16.963,19092,0
2012-06-08,16.969,16.969,16.935,16.957,9216,0
2012-06-11,16.963,16.983,16.929,16.943,15763,0
2012-06-12,16.957,16.969,16.91,16.943,25753,0
2012-06-13,16.943,16.957,16.889,16.922,18665,0
2012-06-14,16.952,16.957,16.916,16.943,21638,0
2012-06-15,16.969,16.992,16.969,16.992,10175,0
2012-06-18,16.992,17.011,16.969,16.998,42528,0
2012-06-19,17.004,17.093,16.998,17.093,48579,0
2012-06-20,17.098,17.119,17.023,17.058,24218,0
2012-06-21,17.058,17.106,17.04,17.058,34262,0
2012-06-22,17.119,17.194,17.093,17.181,51518,0
2012-06-25,17.166,17.187,17.113,17.187,35643,0
2012-06-26,17.194,17.194,17.113,17.181,36062,0
2012-06-27,17.194,17.275,17.194,17.247,20512,0
2012-06-28,17.247,17.384,17.227,17.384,21154,0
2012-06-29,17.227,17.363,17.227,17.345,4385,0
2012-07-02,17.282,17.391,17.247,17.391,28497,0
2012-07-03,17.363,17.432,17.363,17.432,4864,0
2012-07-05,17.451,17.451,17.363,17.363,38333,0
2012-07-06,17.363,17.472,17.356,17.445,69165,0
2012-07-09,17.466,17.58,17.466,17.58,35008,0
2012-07-10,17.58,17.77,17.58,17.77,80071,0
2012-07-11,17.527,17.62,17.459,17.62,80659,0
2012-07-12,17.54,17.615,17.527,17.615,9322,0
2012-07-13,17.602,17.608,17.472,17.527,98544,0
2012-07-16,17.506,17.532,17.451,17.499,74600,0
2012-07-17,17.479,17.479,17.296,17.356,170581,0
2012-07-18,17.378,17.384,17.241,17.289,54034,0
2012-07-19,17.289,17.303,17.236,17.263,42843,0
2012-07-20,17.337,17.37,17.071,17.296,222101,0
2012-07-23,17.16,17.263,17.106,17.194,100092,0
2012-07-24,17.187,17.289,17.134,17.247,70373,0
2012-07-25,17.263,17.322,17.134,17.296,67167,0
2012-07-26,17.322,17.331,17.296,17.331,63532,0
2012-07-27,17.303,17.391,17.241,17.303,22825,0
2012-07-30,17.296,17.331,17.275,17.275,39900,0
2012-07-31,17.315,17.331,17.215,17.331,36753,0
2012-08-01,17.331,17.331,17.296,17.296,13165,0
2012-08-02,17.296,17.384,17.296,17.363,17037,0
2012-08-03,17.296,17.521,17.296,17.513,49882,0
2012-08-06,17.513,17.561,17.492,17.561,23001,0
2012-08-07,17.521,17.602,17.466,17.602,71225,0
2012-08-08,17.602,17.602,17.479,17.602,12412,0
2012-08-09,17.574,17.615,17.492,17.615,26982,0
2012-08-10,17.567,17.662,17.567,17.656,29703,0
2012-08-13,17.62,17.668,17.485,17.635,13671,0
2012-08-14,17.594,17.627,17.567,17.627,20804,0
2012-08-15,17.594,17.62,17.513,17.527,36960,0
2012-08-16,17.466,17.594,17.399,17.402,34498,0
2012-08-17,17.485,17.485,17.402,17.451,14848,0
2012-08-20,17.492,17.492,17.31,17.378,31478,0
2012-08-21,17.37,17.445,17.289,17.337,50943,0
2012-08-22,17.35,17.426,17.315,17.37,65340,0
2012-08-23,17.331,17.399,17.331,17.399,4200,0
2012-08-24,17.378,17.378,17.378,17.378,9445,0
2012-08-27,17.345,17.399,17.345,17.399,24508,0
2012-08-28,17.399,17.445,17.391,17.445,88062,0
2012-08-29,17.472,17.513,17.472,17.499,21994,0
2012-08-30,17.466,17.567,17.426,17.547,34645,0
2012-08-31,17.532,17.567,17.445,17.532,3392,0
2012-09-04,17.547,17.587,17.466,17.574,32295,0
2012-09-05,17.574,17.58,17.391,17.391,12006,0
2012-09-06,17.472,17.527,17.391,17.492,39307,0
2012-09-07,17.499,17.527,17.466,17.527,16681,0
2012-09-10,17.532,17.567,17.499,17.54,20678,0
2012-09-11,17.567,17.567,17.499,17.521,5738,0
2012-09-12,17.513,17.567,17.499,17.567,21112,0
2012-09-13,17.554,17.554,17.35,17.432,162650,0
2012-09-14,17.439,17.466,17.399,17.466,54051,0
2012-09-17,17.466,17.485,17.432,17.466,11352,0
2012-09-18,17.399,17.466,17.399,17.445,12385,0
2012-09-19,17.439,17.472,17.418,17.459,23118,0
2012-09-20,17.432,17.499,17.411,17.492,31290,0
2012-09-21,17.499,17.499,17.399,17.466,39565,0
2012-09-24,17.499,17.554,17.472,17.479,8683,0
2012-09-25,17.561,17.561,17.37,17.37,23870,0
2012-09-26,17.402,17.499,17.384,17.492,35557,0
2012-09-27,17.451,17.602,17.451,17.554,32673,0
2012-09-28,17.547,17.635,17.532,17.62,25202,0
2012-10-01,17.602,17.656,17.506,17.656,37188,0
2012-10-02,17.656,17.656,17.54,17.656,26137,0
2012-10-03,17.627,17.656,17.567,17.627,14961,0
2012-10-04,17.656,17.674,17.587,17.668,20223,0
2012-10-05,17.567,17.704,17.567,17.62,13432,0
2012-10-08,17.587,17.656,17.58,17.635,10564,0
2012-10-09,17.58,17.668,17.567,17.635,10168,0
2012-10-10,17.356,17.384,17.331,17.331,39474,0
2012-10-11,17.35,17.426,17.35,17.391,7592,0
2012-10-12,17.378,17.418,17.331,17.35,17131,0
2012-10-15,17.337,17.445,17.331,17.384,22249,0
2012-10-16,17.384,17.499,17.378,17.479,15171,0
2012-10-17,17.485,17.547,17.451,17.532,22496,0
2012-10-18,17.532,17.532,17.466,17.527,8607,0
2012-10-19,17.485,17.594,17.485,17.587,11328,0
2012-10-22,17.594,17.627,17.58,17.627,32616,0
2012-10-23,17.594,17.62,17.567,17.62,12189,0
2012-10-24,17.594,17.594,17.439,17.567,27025,0
2012-10-25,17.479,17.642,17.479,17.635,11247,0
2012-10-26,17.615,17.635,17.567,17.602,17817,0
2012-10-31,17.602,17.602,17.567,17.567,7535,0
2012-11-01,17.602,17.704,17.602,17.602,14939,0
2012-11-02,17.627,17.65,17.602,17.65,6538,0
2012-11-05,17.62,17.65,17.567,17.615,28633,0
2012-11-06,17.627,17.715,17.627,17.708,12094,0
2012-11-07,17.627,17.69,17.615,17.615,22269,0
2012-11-08,17.594,17.594,17.567,17.567,15557,0
2012-11-09,17.54,17.594,17.532,17.567,14745,0
2012-11-12,17.574,17.721,17.567,17.715,23813,0
2012-11-13,17.731,17.731,17.627,17.642,9581,0
2012-11-14,17.62,17.627,17.166,17.207,53743,0
2012-11-15,17.296,17.54,17.187,17.207,19905,0
2012-11-16,17.289,17.459,17.289,17.451,24178,0
2012-11-19,17.54,17.54,17.378,17.479,5454,0
2012-11-20,17.513,17.513,17.439,17.439,4068,0
2012-11-21,17.472,17.506,17.37,17.418,25213,0
2012-11-23,17.485,17.485,17.479,17.479,740,0
2012-11-26,17.479,17.485,17.445,17.466,21894,0
2012-11-27,17.499,17.532,17.236,17.459,17090,0
2012-11-28,17.466,17.466,17.166,17.363,9141,0
2012-11-29,17.402,17.635,17.331,17.472,11729,0
2012-11-30,17.479,17.642,17.479,17.499,9929,0
2012-12-03,17.445,17.445,17.418,17.432,7410,0
2012-12-04,17.432,17.432,17.331,17.363,16188,0
2012-12-05,17.384,17.384,17.303,17.384,3910,0
2012-12-06,17.356,17.356,17.331,17.345,2921,0
2012-12-07,17.322,17.331,17.247,17.296,30811,0
2012-12-10,17.31,17.445,17.31,17.418,12714,0
2012-12-11,17.418,17.521,17.411,17.485,16292,0
2012-12-12,17.439,17.439,17.35,17.402,10810,0
2012-12-13,17.399,17.466,17.391,17.426,19190,0
2012-12-14,17.402,17.402,17.255,17.363,16624,0
2012-12-17,17.402,17.402,17.322,17.345,25762,0
2012-12-18,17.363,17.439,17.241,17.439,14749,0
2012-12-19,17.399,17.399,17.296,17.315,24935,0
2012-12-20,17.345,17.439,17.331,17.439,14981,0
2012-12-21,17.432,17.432,17.432,17.432,534,0
2012-12-24,17.432,17.439,17.418,17.426,8255,0
2012-12-26,17.445,17.451,17.35,17.418,27127,0
2012-12-27,17.426,17.426,17.356,17.402,2969,0
2012-12-28,17.402,17.472,17.402,17.466,2211,0
2012-12-31,17.426,17.472,17.402,17.472,5066,0
2013-01-02,17.472,17.499,17.466,17.499,11946,0
2013-01-03,17.492,17.58,17.492,17.521,12617,0
2013-01-04,17.574,17.635,17.527,17.635,12275,0
2013-01-07,17.635,17.668,17.615,17.668,17839,0
2013-01-08,17.668,17.69,17.65,17.656,7824,0
2013-01-09,17.656,17.77,17.65,17.77,37563,0
2013-01-10,17.921,17.921,17.77,17.792,47303,0
2013-01-11,17.827,17.833,17.819,17.827,3926,0
2013-01-14,17.778,17.867,17.751,17.778,13664,0
2013-01-15,17.77,17.833,17.764,17.764,4482,0
2013-01-16,17.737,17.833,17.715,17.756,15784,0
2013-01-17,17.77,17.833,17.743,17.805,14265,0
2013-01-18,17.819,17.861,17.805,17.861,3876,0
2013-01-22,17.838,17.904,17.838,17.895,4910,0
2013-01-23,17.861,17.945,17.827,17.926,18511,0
2013-01-24,17.875,17.916,17.838,17.895,30405,0
2013-01-25,17.861,17.861,17.812,17.833,8733,0
2013-01-28,17.838,17.88,17.838,17.88,2461,0
2013-01-29,17.945,17.945,17.838,17.88,9906,0
2013-01-30,17.88,17.945,17.88,17.926,5494,0
2013-01-31,17.909,18.005,17.861,17.861,17134,0
2013-02-01,18.089,18.089,17.854,17.854,5103,0
2013-02-04,17.88,17.909,17.854,17.88,5080,0
2013-02-05,17.904,17.904,17.784,17.784,39565,0
2013-02-06,17.838,17.886,17.784,17.861,9929,0
2013-02-07,17.854,17.945,17.854,17.945,15136,0
2013-02-08,17.945,17.952,17.875,17.921,14923,0
2013-02-11,17.945,17.958,17.886,17.926,11638,0
2013-02-12,17.936,17.968,17.909,17.952,11956,0
2013-02-13,17.926,17.926,17.867,17.867,10210,0
2013-02-14,17.909,18.059,17.909,18.059,65230,0
2013-02-15,18.059,18.066,18.01,18.053,21807,0
2013-02-19,18.066,18.11,18.059,18.101,24154,0
2013-02-20,18.123,18.129,18.116,18.116,9104,0
2013-02-21,18.212,18.212,18.089,18.089,13854,0
2013-02-22,18.145,18.194,18.005,18.187,17015,0
2013-02-25,18.164,18.199,18.066,18.17,26899,0
2013-02-26,18.179,18.187,18.053,18.145,8204,0
2013-02-27,18.097,18.15,18.083,18.138,6217,0
2013-02-28,18.22,18.22,18.053,18.11,21759,0
2013-03-01,18.116,18.116,18.066,18.116,4180,0
2013-03-04,18.116,18.138,18.097,18.138,9183,0
2013-03-05,18.179,18.187,18.158,18.179,14498,0
2013-03-06,18.187,18.212,18.164,18.164,7594,0
2013-03-07,18.179,18.187,18.066,18.123,4761,0
2013-03-08,18.138,18.138,18.083,18.11,8196,0
2013-03-11,18.145,18.17,18.145,18.15,1986,0
2013-03-12,18.199,18.268,18.199,18.212,7957,0
2013-03-13,18.29,18.29,18.164,18.164,2604,0
2013-03-14,18.145,18.212,18.145,18.179,5933,0
2013-03-15,18.145,18.15,18.145,18.15,1954,0
2013-03-18,18.254,18.254,18.116,18.138,12202,0
2013-03-19,18.145,18.254,18.145,18.247,8026,0
2013-03-20,18.247,18.247,18.22,18.22,1000,0
2013-03-21,18.199,18.247,18.194,18.247,9541,0
2013-03-22,18.254,18.254,18.206,18.234,1011,0
2013-03-25,18.22,18.22,18.116,18.199,30078,0
2013-03-26,18.17,18.275,18.17,18.275,7521,0
2013-03-27,18.283,18.324,18.254,18.294,37937,0
2013-03-28,18.206,18.365,18.206,18.344,15930,0
2013-04-01,18.427,18.427,18.262,18.29,16948,0
2013-04-02,18.31,18.31,18.294,18.304,4620,0
2013-04-03,18.324,18.359,18.316,18.316,4135,0
2013-04-04,18.324,18.324,18.234,18.316,14734,0
2013-04-05,18.4,18.4,18.31,18.338,15836,0
2013-04-08,18.324,18.462,18.275,18.427,34538,0
2013-04-09,18.462,18.462,18.33,18.415,14439,0
2013-04-10,18.342,18.442,18.342,18.427,12345,0
2013-04-11,18.442,18.497,18.427,18.497,15294,0
2013-04-12,18.492,18.504,18.448,18.478,11352,0
2013-04-15,18.492,18.492,18.442,18.462,10004,0
2013-04-16,18.478,18.712,18.469,18.712,28097,0
2013-04-17,18.52,18.78,18.52,18.78,13612,0
2013-04-18,18.654,18.723,18.492,18.497,13181,0
2013-04-19,18.497,18.662,18.497,18.662,7751,0
2013-04-22,18.462,18.654,18.462,18.624,3690,0
2013-04-23,18.645,19.025,18.645,18.837,15809,0
2013-04-24,18.915,18.915,18.619,18.878,9196,0
2013-04-25,18.717,18.849,18.595,18.816,4611,0
2013-04-26,18.613,18.808,18.613,18.808,7733,0
2013-04-29,18.554,18.767,18.554,18.753,7384,0
2013-04-30,18.695,18.767,18.668,18.668,3983,0
2013-05-01,18.673,18.673,18.581,18.588,1873,0
2013-05-02,18.57,18.681,18.342,18.595,30454,0
2013-05-03,18.462,18.545,18.392,18.539,2272,0
2013-05-06,18.427,18.563,18.427,18.535,10458,0
2013-05-07,18.595,18.605,18.52,18.581,16544,0
2013-05-08,18.687,18.687,18.528,18.581,8329,0
2013-05-09,18.577,18.605,18.57,18.581,6064,0
2013-05-10,18.512,18.63,18.512,18.63,1410,0
2013-05-13,18.554,18.588,18.52,18.52,2977,0
2013-05-14,18.588,18.605,18.57,18.57,18807,0
2013-05-15,18.595,18.619,18.512,18.512,13668,0
2013-05-16,18.563,18.581,18.535,18.545,3513,0
2013-05-17,18.581,18.581,18.539,18.57,10190,0
2013-05-20,18.563,18.57,18.554,18.57,3831,0
2013-05-21,18.581,18.613,18.581,18.595,8597,0
2013-05-22,18.595,18.595,18.539,18.57,4664,0
2013-05-23,18.535,18.808,18.535,18.808,18525,0
2013-05-24,18.795,18.795,18.737,18.78,1067,0
2013-05-28,18.654,18.9,18.654,18.884,70410,0
2013-05-29,18.772,18.772,18.392,18.673,19243,0
2013-05-30,18.668,18.808,18.645,18.8,3552,0
2013-05-31,18.8,18.8,18.337,18.337,1490,0
2013-06-03,18.4,18.4,18.048,18.124,28368,0
2013-06-04,18.117,18.223,17.967,18.216,6493,0
2013-06-05,18.001,18.457,17.933,18.053,6748,0
2013-06-06,18.322,18.322,17.794,18.238,9117,0
2013-06-07,18.048,18.316,17.901,18.075,14589,0
2013-06-10,18.048,18.146,17.901,18.146,21901,0
2013-06-11,17.901,18.146,17.822,17.835,18628,0
2013-06-12,18.223,18.223,17.794,17.924,28492,0
2013-06-13,18.034,18.288,17.942,18.273,25168,0
2013-06-14,18.364,18.469,18.364,18.392,3457,0
2013-06-17,18.435,18.435,18.059,18.337,8886,0
2013-06-18,18.117,18.309,18.117,18.182,5211,0
2013-06-19,18.273,18.279,18.075,18.075,5299,0
2013-06-20,18.067,18.067,17.864,17.957,28908,0
2013-06-21,17.974,18.075,17.967,18.075,4114,0
2013-06-24,17.794,17.794,17.638,17.731,24727,0
2013-06-25,17.807,17.967,17.721,17.757,9063,0
2013-06-26,17.891,17.907,17.757,17.864,18172,0
2013-06-27,17.915,18.059,17.915,17.974,8649,0
2013-06-28,18.554,18.966,18.554,18.952,16812,0
2013-07-01,18.309,18.309,18.098,18.288,9792,0
2013-07-02,18.273,18.273,18.216,18.251,19453,0
2013-07-03,18.182,18.238,18.182,18.238,1691,0
2013-07-05,18.001,18.117,17.78,17.857,31471,0
2013-07-08,18.132,18.132,17.622,17.883,37410,0
2013-07-09,17.85,18.004,17.85,17.924,44332,0
2013-07-10,17.976,18.145,17.963,18.087,23612,0
2013-07-11,18.403,18.409,18.079,18.114,22591,0
2013-07-12,18.179,18.23,17.813,18.107,26362,0
2013-07-15,18.003,18.071,17.9,17.951,26709,0
2013-07-16,18.005,18.055,17.951,17.958,10873,0
2013-07-17,18.045,18.222,18.045,18.093,13868,0
2013-07-18,18.093,18.244,18.093,18.158,18564,0
2013-07-19,18.114,18.258,18.093,18.258,15320,0
2013-07-22,18.244,18.279,18.158,18.201,6236,0
2013-07-23,18.258,18.279,18.208,18.23,9105,0
2013-07-24,18.208,18.258,17.985,18.128,14321,0
2013-07-25,18.121,18.121,17.951,18.093,5562,0
2013-07-26,18.011,18.045,17.963,17.967,14356,0
2013-07-29,18.045,18.187,17.976,18.005,7868,0
2013-07-30,18.149,18.149,18.011,18.045,3792,0
2013-07-31,18.045,18.237,17.994,18.17,16692,0
2013-08-01,18.222,18.222,18.05,18.149,7070,0
2013-08-02,18.214,18.214,18.079,18.114,4906,0
2013-08-05,18.187,18.195,18.028,18.079,13336,0
2013-08-06,17.994,18.028,17.827,17.849,41383,0
2013-08-07,18.158,18.158,17.84,17.876,25223,0
2013-08-08,18.018,18.045,17.834,18.037,24634,0
2013-08-09,18.071,18.071,17.985,18.028,2751,0
2013-08-12,18.1,18.187,18.005,18.1,7350,0
2013-08-13,18.179,18.179,17.967,18.011,6625,0
2013-08-14,18.003,18.037,17.967,18.011,7556,0
2013-08-15,17.967,17.967,17.834,17.876,35160,0
2013-08-16,17.827,17.89,17.792,17.792,13071,0
2013-08-19,17.827,17.827,17.02,17.259,37948,0
2013-08-20,17.172,17.623,16.921,17.352,20931,0
2013-08-21,17.289,17.452,17.05,17.244,27596,0
2013-08-22,17.332,17.611,17.259,17.382,10247,0
2013-08-23,17.397,17.668,17.359,17.439,11848,0
2013-08-26,17.604,17.604,17.259,17.259,10712,0
2013-08-27,17.323,17.683,17.289,17.611,6209,0
2013-08-28,17.574,17.649,17.266,17.504,9113,0
2013-08-29,17.365,17.734,17.365,17.525,15736,0
2013-08-30,17.929,18.017,17.762,17.895,16285,0
2013-09-03,17.711,17.711,17.452,17.623,5958,0
2013-09-04,17.691,17.783,17.365,17.633,12445,0
2013-09-05,17.481,17.562,17.31,17.54,17173,0
2013-09-06,17.467,17.661,17.432,17.64,2265,0
2013-09-09,17.749,17.777,17.581,17.683,18340,0
2013-09-10,17.674,17.755,17.611,17.705,16753,0
2013-09-11,17.633,17.734,17.623,17.711,8765,0
2013-09-12,17.734,17.734,17.674,17.734,3967,0
2013-09-13,17.654,17.741,17.623,17.705,11988,0
2013-09-16,17.711,17.734,17.618,17.623,4723,0
2013-09-17,17.623,17.871,17.623,17.792,12287,0
2013-09-18,17.768,17.958,17.691,17.958,10300,0
2013-09-19,17.924,18.222,17.691,18.179,36237,0
2013-09-20,18.128,18.145,17.967,18.128,10060,0
2013-09-23,18.149,18.164,17.89,18.164,7512,0
2013-09-24,18.045,18.149,17.967,18.121,26893,0
2013-09-25,18.121,18.121,17.863,18.114,31117,0
2013-09-26,18.121,18.149,18.05,18.149,4178,0
2013-09-27,18.003,18.158,17.994,18.158,8708,0
2013-09-30,18.483,18.65,18.306,18.622,9554,0
2013-10-01,18.244,18.273,18.158,18.158,21123,0
2013-10-02,18.149,18.164,17.967,18.018,20502,0
2013-10-03,18.05,18.187,17.985,18.045,7664,0
2013-10-04,18.107,18.187,18.107,18.187,6946,0
2013-10-07,18.187,18.187,18.093,18.1,5036,0
2013-10-08,18.063,18.17,18.063,18.093,6849,0
2013-10-09,18.241,18.291,18.151,18.291,11094,0
2013-10-10,18.284,18.319,18.189,18.233,8060,0
2013-10-11,18.276,18.291,18.225,18.284,4092,0
2013-10-14,18.241,18.284,18.129,18.16,6887,0
2013-10-15,18.189,18.269,18.151,18.16,16342,0
2013-10-16,18.189,18.269,18.115,18.225,12564,0
2013-10-17,18.291,18.297,18.145,18.276,7701,0
2013-10-18,18.262,18.291,17.784,17.784,39466,0
2013-10-21,18.087,18.172,18.044,18.151,17994,0
2013-10-22,18.16,18.262,18.151,18.203,9727,0
2013-10-23,18.241,18.502,18.093,18.502,9360,0
2013-10-24,18.393,18.538,18.195,18.245,10048,0
2013-10-25,18.357,18.438,18.269,18.335,3940,0
2013-10-28,18.466,18.466,18.371,18.371,2414,0
2013-10-29,18.496,18.496,18.21,18.21,6375,0
2013-10-30,18.319,18.438,18.306,18.438,17645,0
2013-10-31,18.408,18.438,18.335,18.386,9408,0
2013-11-01,18.393,18.483,18.393,18.483,7625,0
2013-11-04,18.483,18.483,18.386,18.46,5142,0
2013-11-05,18.371,18.438,18.357,18.357,12547,0
2013-11-06,18.393,18.43,18.371,18.408,4568,0
2013-11-07,18.379,18.502,18.357,18.357,4759,0
2013-11-08,18.335,18.483,18.216,18.35,41224,0
2013-11-11,18.341,18.483,18.297,18.341,26994,0
2013-11-12,18.502,18.502,18.233,18.371,41881,0
2013-11-13,18.225,18.371,18.225,18.262,3545,0
2013-11-14,18.371,18.371,18.21,18.262,9129,0
2013-11-15,18.276,18.276,18.262,18.262,6393,0
2013-11-18,18.241,18.262,18.137,18.241,15755,0
2013-11-19,18.1,18.245,18.1,18.21,13488,0
2013-11-20,18.054,18.262,18.054,18.262,19241,0
2013-11-21,18.115,18.137,18.07,18.07,3995,0
2013-11-22,18.137,18.327,18.079,18.079,30670,0
2013-11-25,18.122,18.151,18.087,18.1,21321,0
2013-11-26,18.195,18.195,18.137,18.195,6003,0
2013-11-27,18.189,18.225,18.189,18.225,38554,0
2013-11-29,18.225,18.35,18.087,18.297,4588,0
2013-12-02,18.319,18.319,18.122,18.172,35778,0
2013-12-03,18.172,18.241,18.129,18.189,14919,0
2013-12-04,18.21,18.225,18.087,18.145,25583,0
2013-12-05,18.115,18.115,17.69,17.965,68687,0
2013-12-06,18.079,18.079,17.904,18.062,7489,0
2013-12-09,18,18.035,17.992,17.992,5353,0
2013-12-10,17.982,18.004,17.842,17.973,26421,0
2013-12-11,18.01,18.01,17.939,18,23712,0
2013-12-12,17.973,18.004,17.822,17.992,34822,0
2013-12-13,17.992,17.992,17.865,17.865,2044,0
2013-12-16,18.035,18.035,17.806,17.895,36235,0
2013-12-17,17.828,17.965,17.822,17.904,11406,0
2013-12-18,17.813,18.026,17.799,17.965,16083,0
2013-12-19,17.904,17.965,17.895,17.917,5407,0
2013-12-20,18.1,18.145,17.895,18.115,12694,0
2013-12-23,18.122,18.225,18.122,18.16,29508,0
2013-12-24,18.166,18.172,18.16,18.16,2844,0
2013-12-26,17.865,18.262,17.865,18.035,48891,0
2013-12-27,17.992,18.017,17.886,17.965,3998,0
2013-12-30,17.929,18.093,17.929,17.973,9988,0
2013-12-31,17.917,18.137,17.917,17.965,4885,0
2014-01-02,17.965,18.297,17.917,18.129,4482,0
2014-01-03,18.062,18.233,18.01,18.189,5073,0
2014-01-06,18.284,18.313,18.203,18.203,8786,0
2014-01-07,18.291,18.313,18.21,18.306,5978,0
2014-01-08,18.306,18.496,18.245,18.496,19688,0
2014-01-09,18.445,18.538,18.422,18.518,12149,0
2014-01-10,18.629,18.802,18.629,18.654,14795,0
2014-01-13,18.555,18.771,18.502,18.662,5337,0
2014-01-14,18.662,18.954,18.662,18.927,46130,0
2014-01-15,18.916,19.177,18.916,19.124,29723,0
2014-01-16,19.117,19.184,18.99,19.078,14763,0
2014-01-17,19.057,19.153,19.011,19.011,26266,0
2014-01-21,19.072,19.132,18.98,19.006,19485,0
2014-01-22,19.006,19.244,19.006,19.117,15453,0
2014-01-23,19.192,19.267,19.169,19.26,5691,0
2014-01-24,19.109,19.484,19.109,19.416,12473,0
2014-01-27,19.379,19.453,19.305,19.393,19493,0
2014-01-28,19.342,19.453,19.267,19.416,46440,0
2014-01-29,19.379,19.476,19.251,19.423,58299,0
2014-01-30,19.393,19.529,19.393,19.484,40521,0
2014-01-31,19.491,19.514,19.439,19.484,18816,0
2014-02-03,19.431,19.453,19.379,19.423,33305,0
2014-02-04,19.431,19.46,19.393,19.46,18722,0
2014-02-05,19.453,19.497,19.416,19.491,13027,0
2014-02-06,19.447,19.453,19.386,19.439,18041,0
2014-02-07,19.403,19.403,19.251,19.369,22419,0
2014-02-10,19.288,19.288,19.198,19.198,6598,0
2014-02-11,19.078,19.26,18.945,19.26,24707,0
2014-02-12,19.162,19.267,19.162,19.267,3123,0
2014-02-13,19.236,19.273,19.088,19.228,17567,0
2014-02-14,19.117,19.273,19.117,19.192,8857,0
2014-02-18,19.057,19.057,19.057,19.057,587,0
2014-02-19,19.198,19.305,19.198,19.305,6107,0
2014-02-20,19.236,19.305,19.139,19.192,17281,0
2014-02-21,19.102,19.102,19.006,19.078,23485,0
2014-02-24,19.153,19.153,19.025,19.025,2360,0
2014-02-25,19.072,19.207,18.954,19.192,10592,0
2014-02-26,19.162,19.408,19.139,19.139,10393,0
2014-02-27,19.273,19.469,19.273,19.453,20444,0
2014-02-28,19.453,19.603,19.453,19.594,61424,0
2014-03-03,19.491,19.573,19.431,19.431,4867,0
2014-03-04,19.603,19.677,19.529,19.655,13921,0
2014-03-05,19.534,19.581,19.497,19.521,18880,0
2014-03-06,19.514,19.632,19.469,19.626,4811,0
2014-03-07,19.594,19.594,19.484,19.497,2540,0
2014-03-10,19.497,19.559,19.476,19.559,1095,0
2014-03-11,19.559,19.559,19.393,19.393,3372,0
2014-03-12,19.453,19.559,19.078,19.529,9208,0
2014-03-13,19.514,19.64,19.469,19.64,10921,0
2014-03-14,19.7,19.819,19.7,19.819,3824,0
2014-03-17,19.745,19.745,19.736,19.736,2343,0
2014-03-18,19.736,19.819,19.626,19.819,3721,0
2014-03-19,19.827,19.864,19.728,19.806,3682,0
2014-03-20,19.918,19.918,19.514,19.88,7482,0
2014-03-21,19.773,19.773,19.754,19.754,2220,0
2014-03-24,19.648,19.79,19.648,19.655,3786,0
2014-03-25,19.79,19.79,19.677,19.677,6374,0
2014-03-26,19.655,19.722,19.655,19.677,10292,0
2014-03-27,19.581,19.594,19.453,19.542,6096,0
2014-03-28,19.754,19.754,19.529,19.7,9062,0
2014-03-31,19.717,19.717,19.348,19.386,8365,0
2014-04-01,19.423,19.55,19.342,19.514,8100,0
2014-04-02,19.348,19.497,19.348,19.447,6335,0
2014-04-03,19.416,19.423,19.357,19.357,9967,0
2014-04-04,19.342,19.348,18.974,19.011,17832,0
2014-04-07,19.215,19.215,19.025,19.025,12225,0
2014-04-08,19.043,19.148,19.034,19.124,6555,0
2014-04-09,19.132,19.221,19.088,19.132,17448,0
2014-04-10,19.269,19.322,19.163,19.283,35315,0
2014-04-11,19.269,19.308,18.919,19.004,56350,0
2014-04-14,19.077,19.193,19.032,19.087,24231,0
2014-04-15,19.177,19.177,18.976,18.976,46933,0
2014-04-16,19.055,19.124,19.004,19.062,58344,0
2014-04-17,19.117,19.237,18.995,18.995,277541,0
2014-04-21,19.041,19.132,19.024,19.087,43961,0
2014-04-22,19.117,19.124,18.986,19.01,85505,0
2014-04-23,19.041,19.07,18.995,19.004,53792,0
2014-04-24,19.049,19.049,18.986,18.995,23823,0
2014-04-25,19.004,19.032,18.976,18.976,20779,0
2014-04-28,19.01,19.108,18.986,19.07,32510,0
2014-04-29,19.077,19.193,19.077,19.163,13940,0
2014-04-30,19.193,19.237,19.184,19.23,49786,0
2014-05-01,19.208,19.413,19.2,19.391,51865,0
2014-05-02,19.384,19.43,19.361,19.384,3211,0
2014-05-05,19.338,19.568,19.338,19.497,52650,0
2014-05-06,19.505,19.521,19.421,19.49,24088,0
2014-05-07,19.459,19.583,19.43,19.583,20640,0
2014-05-08,19.583,19.72,19.583,19.68,20500,0
2014-05-09,19.629,19.688,19.568,19.605,5999,0
2014-05-12,19.505,19.68,19.505,19.588,17323,0
2014-05-13,19.588,19.621,19.56,19.575,17408,0
2014-05-14,19.468,19.56,19.468,19.542,3550,0
2014-05-15,19.529,19.568,19.43,19.49,5158,0
2014-05-16,19.521,19.551,19.384,19.43,6596,0
2014-05-19,19.413,19.497,19.269,19.308,135978,0
2014-05-20,19.277,19.345,19.269,19.277,16373,0
2014-05-21,19.292,19.354,19.292,19.345,17455,0
2014-05-22,19.391,19.413,19.367,19.367,10883,0
2014-05-23,19.354,19.445,19.317,19.4,16124,0
2014-05-27,19.391,19.535,19.338,19.43,6113,0
2014-05-28,19.483,19.483,19.391,19.451,1967,0
2014-05-29,19.459,19.542,19.406,19.529,15368,0
2014-05-30,19.421,19.575,19.421,19.575,7795,0
2014-06-02,19.505,19.642,19.505,19.642,6696,0
2014-06-03,19.535,19.588,19.468,19.468,3107,0
2014-06-04,19.413,19.56,19.322,19.56,12647,0
2014-06-05,19.391,19.529,19.391,19.529,2483,0
2014-06-06,19.521,19.521,19.497,19.514,2525,0
2014-06-09,19.551,19.575,19.551,19.568,3165,0
2014-06-10,19.468,19.535,19.468,19.529,3274,0
2014-06-11,19.413,19.583,19.413,19.583,3539,0
2014-06-12,19.49,19.535,19.451,19.521,6467,0
2014-06-13,19.596,19.596,19.529,19.529,715,0
2014-06-16,19.445,19.642,19.445,19.642,3605,0
2014-06-17,19.49,19.568,19.49,19.535,7674,0
2014-06-18,19.56,19.56,19.459,19.468,3400,0
2014-06-19,19.551,19.667,19.483,19.642,13064,0
2014-06-20,19.72,19.72,19.659,19.659,2086,0
2014-06-23,19.659,19.726,19.659,19.726,2857,0
2014-06-24,19.726,19.726,19.642,19.705,8322,0
2014-06-25,19.568,19.817,19.568,19.817,1881,0
2014-06-26,19.642,19.659,19.642,19.659,1398,0
2014-06-27,19.787,20.056,19.751,19.864,48249,0
2014-06-30,19.985,20.186,19.956,19.978,44014,0
2014-07-01,19.965,20.031,19.965,20.023,4495,0
2014-07-02,19.978,20.017,19.956,19.965,4850,0
2014-07-03,20.062,20.062,19.993,19.993,1429,0
2014-07-07,19.956,20.023,19.933,19.933,11536,0
2014-07-08,19.939,20.011,19.918,20.002,13199,0
2014-07-09,20.056,20.069,20.031,20.069,7259,0
2014-07-10,20.142,20.188,20.102,20.171,5393,0
2014-07-11,20.171,20.188,20.095,20.155,2013,0
2014-07-14,20.163,20.257,20.163,20.226,4310,0
2014-07-15,20.196,20.196,20.086,20.086,3992,0
2014-07-16,20.102,20.116,20.086,20.102,2808,0
2014-07-17,20.28,20.295,20.069,20.069,8998,0
2014-07-18,20.077,20.264,20.077,20.264,3486,0
2014-07-21,20.248,20.32,20.069,20.32,5431,0
2014-07-22,20.171,20.444,20.171,20.272,15598,0
2014-07-23,20.21,20.257,20.21,20.248,1680,0
2014-07-24,20.226,20.257,20.171,20.171,5989,0
2014-07-25,20.235,20.235,20.109,20.188,2507,0
2014-07-28,20.102,20.18,20.102,20.148,3399,0
2014-07-29,20.109,20.124,20.077,20.109,1711,0
2014-07-30,20.077,20.077,19.97,19.97,7263,0
2014-07-31,19.97,19.992,19.953,19.962,3584,0
2014-08-01,19.992,20.142,19.992,20.142,4691,0
2014-08-04,19.953,19.953,19.829,19.829,776,0
2014-08-05,19.953,20.171,19.93,19.93,12116,0
2014-08-06,20.163,20.327,20.148,20.28,15986,0
2014-08-07,20.226,20.437,20.226,20.42,20105,0
2014-08-08,20.429,20.467,20.295,20.357,8464,0
2014-08-11,20.382,20.491,20.31,20.491,20898,0
2014-08-12,20.42,20.598,20.327,20.585,24489,0
2014-08-13,20.569,20.606,20.491,20.598,28382,0
2014-08-14,20.538,20.637,20.498,20.631,4834,0
2014-08-15,20.606,20.691,20.578,20.691,4650,0
2014-08-18,20.683,20.809,20.683,20.763,3240,0
2014-08-19,20.653,20.794,20.653,20.731,15956,0
2014-08-20,20.653,20.653,20.631,20.631,2209,0
2014-08-21,20.598,20.794,20.545,20.731,11440,0
2014-08-22,20.662,20.662,20.662,20.662,145,0
2014-08-25,20.677,20.677,20.521,20.521,8524,0
2014-08-26,20.624,20.637,20.514,20.514,8629,0
2014-08-27,20.504,20.578,20.504,20.578,876,0
2014-08-28,20.514,20.538,20.335,20.335,15826,0
2014-08-29,20.429,20.538,20.357,20.504,4975,0
2014-09-02,20.545,20.747,20.504,20.701,13186,0
2014-09-03,20.671,20.934,20.671,20.887,12342,0
2014-09-04,20.778,20.902,20.671,20.671,22425,0
2014-09-05,20.691,20.691,20.662,20.662,2397,0
2014-09-08,20.691,20.691,20.691,20.691,1850,0
2014-09-09,20.531,20.559,20.521,20.521,3096,0
2014-09-10,20.606,20.606,20.514,20.545,644,0
2014-09-11,20.569,20.569,20.514,20.521,4276,0
2014-09-12,20.396,20.538,20.396,20.429,6965,0
2014-09-15,20.429,20.538,20.42,20.538,1194,0
2014-09-16,20.366,20.451,20.295,20.373,4523,0
2014-09-17,20.484,20.598,20.458,20.598,3986,0
2014-09-18,20.484,20.624,20.405,20.585,12439,0
2014-09-19,20.451,20.504,20.412,20.429,4672,0
2014-09-22,20.264,20.578,20.264,20.42,30499,0
2014-09-23,20.335,20.475,20.335,20.405,7383,0
2014-09-24,20.451,20.451,20.226,20.226,4052,0
2014-09-25,20.124,20.357,20.124,20.32,5419,0
2014-09-26,20.242,20.382,19.962,20.335,4864,0
2014-09-29,20.391,20.391,20.226,20.373,4272,0
2014-09-30,20.437,20.437,20.382,20.42,2283,0
2014-10-01,20.606,20.606,20.606,20.606,551,0
2014-10-02,20.585,20.585,20.272,20.475,7808,0
2014-10-03,20.344,20.545,20.344,20.514,1907,0
2014-10-06,20.498,20.578,20.42,20.467,3962,0
2014-10-07,20.484,20.484,20.382,20.382,1042,0
2014-10-08,20.382,20.578,20.382,20.578,5797,0
2014-10-09,20.813,20.813,20.734,20.734,1144,0
2014-10-10,20.72,20.917,20.624,20.917,5168,0
2014-10-13,20.767,20.9,20.559,20.559,6070,0
2014-10-14,20.559,20.559,20.353,20.353,389,0
2014-10-15,20.298,20.655,20.061,20.624,9573,0
2014-10-16,20.847,20.861,20.847,20.853,4084,0
2014-10-17,20.521,20.617,20.521,20.617,5432,0
2014-10-20,20.789,20.799,20.55,20.55,1272,0
2014-10-21,20.617,20.893,20.37,20.877,4554,0
2014-10-22,20.694,20.965,20.694,20.965,13651,0
2014-10-23,20.734,20.965,20.624,20.965,5312,0
2014-10-24,20.957,21.091,20.837,20.837,14025,0
2014-10-27,20.925,21.027,20.925,21.027,3035,0
2014-10-28,21.082,21.091,21.013,21.068,3159,0
2014-10-29,21.091,21.091,20.957,20.986,5645,0
2014-10-30,20.939,20.979,20.101,20.957,2755,0
2014-10-31,20.986,20.986,20.909,20.909,1880,0
2014-11-03,20.933,20.996,20.893,20.893,6731,0
2014-11-05,20.939,20.979,20.939,20.979,3488,0
2014-11-06,20.885,21.005,20.799,20.799,5936,0
2014-11-07,20.655,20.694,20.617,20.655,11711,0
2014-11-10,20.559,20.559,20.559,20.559,428,0
2014-11-11,20.847,20.885,20.512,20.569,3477,0
2014-11-12,20.377,20.537,20.377,20.537,433,0
2014-11-13,20.909,20.909,20.362,20.521,2230,0
2014-11-14,20.434,20.569,20.377,20.569,694,0
2014-11-17,20.655,20.742,20.655,20.734,2617,0
2014-11-18,20.9,20.9,20.464,20.694,718,0
2014-11-19,20.617,20.759,20.617,20.759,471,0
2014-11-21,20.559,20.591,20.544,20.591,3534,0
2014-11-24,20.694,20.789,20.521,20.617,8688,0
2014-11-25,20.734,20.734,20.537,20.607,6265,0
2014-11-26,20.55,20.55,20.55,20.55,238,0
2014-12-01,20.537,20.537,20.537,20.537,424,0
2014-12-02,20.537,20.599,20.537,20.599,521,0
2014-12-03,20.569,20.617,20.482,20.599,6607,0
2014-12-04,20.503,20.617,20.377,20.377,1759,0
2014-12-05,20.387,20.449,20.227,20.298,11746,0
2014-12-08,20.33,20.425,20.321,20.353,2024,0
2014-12-09,20.321,20.321,20.321,20.321,4605,0
2014-12-10,20.321,20.585,20.321,20.585,893,0
2014-12-12,20.585,20.607,20.482,20.482,2277,0
2014-12-15,20.409,20.607,20.346,20.607,3808,0
2014-12-16,20.591,20.607,20.591,20.599,3142,0
2014-12-17,20.569,20.569,20.569,20.569,534,0
2014-12-18,20.607,20.806,20.578,20.806,4819,0
2014-12-19,20.646,21.005,20.599,21.005,4036,0
2014-12-22,21.005,21.005,21.005,21.005,335,0
2014-12-23,20.672,20.925,20.672,20.813,1640,0
2014-12-26,20.725,20.725,20.725,20.725,124,0
2014-12-29,20.813,20.813,20.767,20.767,977,0
2014-12-30,20.773,20.813,20.773,20.813,5646,0
2014-12-31,20.813,20.813,20.759,20.759,4988,0
2015-01-02,20.925,20.933,20.909,20.933,4878,0
2015-01-05,20.957,20.957,20.742,20.933,2383,0
2015-01-07,20.813,20.973,20.806,20.885,7126,0
2015-01-08,20.885,20.973,20.885,20.965,2666,0
2015-01-09,20.909,20.973,20.909,20.957,6733,0
2015-01-12,21.094,21.111,21.014,21.111,5963,0
2015-01-14,21.027,21.111,20.908,20.908,4786,0
2015-01-15,21.006,21.006,20.689,20.738,5508,0
2015-01-16,20.706,21.111,20.706,21.111,5311,0
2015-01-21,20.973,21.111,20.834,20.851,3647,0
2015-01-22,21.014,21.014,20.779,20.779,459,0
2015-01-23,20.844,20.899,20.844,20.892,2349,0
2015-01-26,21.07,21.07,21.055,21.055,407,0
2015-01-27,20.908,21.104,20.908,21.022,1906,0
2015-01-28,21.014,21.014,21.014,21.014,576,0
2015-01-29,20.916,21.104,20.916,21.104,1326,0
2015-01-30,20.932,20.932,20.932,20.932,1127,0
2015-02-02,21.014,21.063,21.014,21.045,1951,0
2015-02-03,20.957,21.111,20.948,21.094,2673,0
2015-02-04,21.094,21.094,21.084,21.094,2358,0
2015-02-05,21.084,21.084,21.084,21.084,1100,0
2015-02-06,21.014,21.111,21.014,21.111,10614,0
2015-02-09,20.957,20.957,20.948,20.948,871,0
2015-02-10,21.159,21.159,21.159,21.159,386,0
2015-02-11,20.98,20.98,20.689,20.811,3602,0
2015-02-13,20.957,21.231,20.957,21.07,4731,0
2015-02-17,21.07,21.07,21.07,21.07,818,0
2015-02-18,21.192,21.2,21.07,21.084,6992,0
2015-02-19,21.143,21.143,21.094,21.111,650,0
2015-02-20,21.104,21.173,20.932,21.173,4162,0
2015-02-24,21.376,21.376,21.231,21.248,2350,0
2015-02-26,21.28,21.28,21.263,21.263,543,0
2015-02-27,21.255,21.255,20.908,20.908,2255,0
2015-03-02,21.124,21.124,21.124,21.124,370,0
2015-03-03,21.296,21.296,21.014,21.014,2351,0
2015-03-04,21.223,21.361,21.152,21.328,8661,0
2015-03-05,21.361,21.361,21.255,21.28,2227,0
2015-03-06,21.094,21.2,20.973,20.973,4453,0
2015-03-09,20.997,21.022,20.98,21.022,1237,0
2015-03-10,21.214,21.32,21.104,21.119,6311,0
2015-03-11,21.173,21.192,21.027,21.027,5075,0
2015-03-12,21.104,21.2,21.036,21.036,5939,0
2015-03-13,21.045,21.045,21.036,21.036,1237,0
2015-03-16,21.036,21.036,20.965,21.006,1113,0
2015-03-17,20.965,21.045,20.924,21.045,2599,0
2015-03-18,21.07,21.07,21.07,21.07,248,0
2015-03-19,20.948,21.036,20.924,20.924,5691,0
2015-03-20,20.973,21.045,20.973,20.98,2475,0
2015-03-23,21.076,21.214,21.076,21.143,5075,0
2015-03-24,21.173,21.173,21.173,21.173,2227,0
2015-03-25,21.094,21.133,21.094,21.133,990,0
2015-03-26,21.133,21.133,21.133,21.133,122,0
2015-03-27,21.133,21.133,21.119,21.119,990,0
2015-03-30,21.133,21.208,21.133,21.208,1856,0
2015-03-31,21.173,21.208,21.045,21.076,5366,0
2015-04-01,21.2,21.2,21.173,21.173,1237,0
2015-04-02,21.094,21.166,21.094,21.166,4329,0
2015-04-06,21.208,21.248,21.208,21.248,1237,0
2015-04-07,21.133,21.384,21.111,21.143,5120,0
2015-04-08,21.192,21.2,21.133,21.133,1980,0
2015-04-09,21.124,21.248,21.124,21.192,7991,0
2015-04-10,21.257,21.421,21.257,21.323,5219,0
2015-04-13,21.323,21.331,21.314,21.314,2304,0
2015-04-14,21.323,21.421,21.314,21.356,729,0
2015-04-15,21.339,21.421,21.331,21.331,2128,0
2015-04-16,21.323,21.47,21.323,21.47,3336,0
2015-04-17,21.438,21.438,21.38,21.38,606,0
2015-04-20,21.364,21.429,21.364,21.397,2086,0
2015-04-21,21.447,21.447,21.447,21.447,587,0
2015-04-22,21.438,21.463,21.397,21.463,6020,0
2015-04-23,21.421,21.421,21.29,21.298,7890,0
2015-04-24,21.242,21.356,21.208,21.257,12502,0
2015-04-27,21.257,21.273,21.257,21.264,1457,0
2015-04-28,21.331,21.364,21.2,21.298,1944,0
2015-04-29,21.298,21.372,21.2,21.372,2064,0
2015-04-30,21.257,21.306,21.2,21.2,2549,0
2015-05-01,21.223,21.223,21.223,21.223,364,0
2015-05-04,21.232,21.282,21.223,21.223,3278,0
2015-05-05,21.232,21.232,21.01,21.165,4249,0
2015-05-06,21.117,21.117,21.01,21.019,2118,0
2015-05-07,21.132,21.132,21.01,21.025,3520,0
2015-05-08,21.092,21.102,21.019,21.032,3033,0
2015-05-11,21.052,21.06,21.01,21.01,6070,0
2015-05-12,21.01,21.208,21.01,21.182,5504,0
2015-05-13,21.2,21.208,21.2,21.208,2304,0
2015-05-14,21.173,21.257,21.173,21.257,8861,0
2015-05-15,21.323,21.323,21.323,21.323,1038,0
2015-05-18,21.372,21.372,21.372,21.372,708,0
2015-05-19,21.389,21.389,21.182,21.2,1944,0
2015-05-20,21.298,21.372,21.29,21.29,1578,0
2015-05-21,21.215,21.257,21.215,21.223,1578,0
2015-05-22,21.264,21.339,21.264,21.339,1578,0
2015-05-26,21.331,21.339,21.331,21.339,271,0
2015-05-27,21.339,21.339,21.331,21.331,606,0
2015-05-28,21.282,21.406,21.282,21.406,1113,0
2015-05-29,21.406,21.406,21.406,21.406,485,0
2015-06-01,21.397,21.421,21.397,21.414,4157,0
2015-06-02,21.414,21.429,21.38,21.397,3093,0
2015-06-03,21.249,21.264,21.249,21.264,971,0
2015-06-04,21.223,21.397,21.223,21.397,4003,0
2015-06-05,21.215,21.38,21.215,21.232,2304,0
2015-06-08,21.249,21.249,21.232,21.232,1700,0
2015-06-09,21.306,21.331,21.298,21.306,1456,0
2015-06-10,21.208,21.29,21.2,21.29,6758,0
2015-06-11,21.306,21.339,21.232,21.232,1187,0
2015-06-12,21.323,21.356,21.323,21.356,606,0
2015-06-15,21.257,21.331,21.215,21.323,2185,0
2015-06-16,21.323,21.323,21.215,21.257,3400,0
2015-06-17,21.223,21.257,21.173,21.257,1457,0
2015-06-18,21.232,21.414,21.232,21.414,6312,0
2015-06-19,21.273,21.347,21.173,21.232,9104,0
2015-06-22,21.223,21.257,21.025,21.052,14321,0
2015-06-23,21.019,21.173,21.019,21.173,6237,0
2015-06-24,21.117,21.29,21.102,21.142,1944,0
2015-06-25,21.102,21.223,21.06,21.223,2792,0
2015-06-26,21.123,21.173,21.123,21.158,3155,0
2015-06-29,21.158,21.347,21.152,21.298,3278,0
2015-06-30,21.339,21.801,21.242,21.546,41438,0
2015-07-01,21.504,21.693,21.414,21.546,10074,0
2015-07-02,21.587,21.661,21.438,21.652,2671,0
2015-07-06,21.463,21.652,21.463,21.546,1335,0
2015-07-07,21.661,21.851,21.421,21.792,9346,0
2015-07-08,21.685,21.693,21.677,21.693,485,0
2015-07-09,21.792,21.874,21.792,21.874,6192,0
2015-07-10,22.069,22.069,21.832,21.908,4049,0
2015-07-13,21.647,21.9,21.647,21.749,2857,0
2015-07-14,21.858,21.917,21.53,21.539,18702,0
2015-07-15,21.891,21.891,21.522,21.522,15108,0
2015-07-16,21.514,21.758,21.32,21.413,28223,0
2015-07-17,21.497,21.565,21.295,21.329,21317,0
2015-07-20,21.396,21.429,21.371,21.371,4525,0
2015-07-21,21.371,21.572,21.371,21.471,8454,0
2015-07-22,21.396,21.463,21.345,21.396,5956,0
2015-07-23,21.396,21.421,21.354,21.421,2739,0
2015-07-24,21.354,21.488,21.354,21.488,2500,0
2015-07-27,21.471,21.471,21.396,21.447,2143,0
2015-07-28,21.438,21.471,21.438,21.456,3215,0
2015-07-29,21.421,21.447,21.329,21.371,9051,0
2015-07-30,21.413,21.506,21.371,21.438,6550,0
2015-07-31,21.371,21.456,21.371,21.447,4644,0
2015-08-03,21.488,21.497,21.438,21.438,737,0
2015-08-04,21.421,21.456,21.413,21.421,5359,0
2015-08-05,21.471,21.471,21.429,21.429,2620,0
2015-08-06,21.388,21.488,21.371,21.488,4708,0
2015-08-07,21.429,21.429,21.362,21.362,3572,0
2015-08-10,21.405,21.447,21.379,21.438,1191,0
2015-08-11,21.371,21.463,21.371,21.379,3405,0
2015-08-12,21.413,21.413,21.354,21.354,952,0
2015-08-13,21.354,21.456,21.345,21.396,9408,0
2015-08-14,21.396,21.707,21.396,21.548,5956,0
2015-08-17,21.539,21.539,21.405,21.463,3694,0
2015-08-18,21.514,21.522,21.429,21.438,3694,0
2015-08-19,21.488,21.514,21.456,21.456,1547,0
2015-08-20,21.456,21.497,21.456,21.497,594,0
2015-08-21,21.488,21.497,21.329,21.329,6312,0
2015-08-24,21.288,22.328,21.053,21.288,14214,0
2015-08-25,21.413,21.413,21.07,21.154,25009,0
2015-08-26,21.204,21.647,21.204,21.647,5956,0
2015-08-27,21.438,21.908,21.438,21.908,7146,0
2015-08-28,21.522,21.749,21.522,21.623,5479,0
2015-08-31,21.724,21.724,21.724,21.724,118,0
2015-09-01,21.615,21.749,21.488,21.539,2857,0
2015-09-02,21.295,21.681,21.295,21.681,1310,0
2015-09-03,21.674,21.674,21.674,21.674,952,0
2015-09-04,21.689,21.883,21.094,21.456,7265,0
2015-09-08,21.79,21.79,21.598,21.606,1665,0
2015-09-09,21.606,21.665,21.447,21.539,2857,0
2015-09-10,21.689,21.689,21.463,21.497,2883,0
2015-09-11,21.639,21.681,21.471,21.488,3454,0
2015-09-14,21.506,21.79,21.506,21.606,1786,0
2015-09-15,21.53,21.606,21.53,21.548,4905,0
2015-09-16,21.623,21.724,21.598,21.698,1430,0
2015-09-17,21.731,21.74,21.731,21.74,326,0
2015-09-18,21.74,21.74,21.657,21.657,594,0
2015-09-21,21.74,21.749,21.657,21.657,1665,0
2015-09-22,21.59,21.749,21.514,21.59,2500,0
2015-09-23,21.548,21.724,21.548,21.724,714,0
2015-09-24,21.539,21.724,21.539,21.716,2120,0
2015-09-25,21.749,21.774,21.716,21.774,2263,0
2015-09-28,21.53,21.598,21.53,21.53,1085,0
2015-09-29,21.556,21.758,21.514,21.514,2739,0
2015-09-30,21.758,21.758,21.421,21.421,6788,0
2015-10-01,21.497,21.774,21.497,21.539,3215,0
2015-10-02,21.497,21.59,21.479,21.539,3454,0
2015-10-05,21.657,21.657,21.565,21.565,2382,0
2015-10-06,21.606,21.74,21.479,21.74,11313,0
2015-10-07,21.657,21.79,21.657,21.767,6074,0
2015-10-08,21.79,21.959,21.79,21.832,1905,0
2015-10-09,21.995,21.995,21.995,21.995,476,0
2015-10-12,21.859,21.977,21.84,21.944,4418,0
2015-10-13,21.919,21.919,21.832,21.902,4556,0
2015-10-14,21.919,21.944,21.85,21.85,2686,0
2015-10-15,21.944,21.944,21.824,21.85,6074,0
2015-10-16,21.824,21.919,21.747,21.892,3386,0
2015-10-20,21.85,21.971,21.84,21.91,2441,0
2015-10-21,21.91,21.91,21.84,21.84,5723,0
2015-10-22,21.868,21.986,21.798,21.902,3503,0
2015-10-23,21.84,21.84,21.832,21.84,1051,0
2015-10-26,21.868,21.868,21.868,21.868,232,0
2015-10-27,21.868,21.875,21.868,21.875,2103,0
2015-10-28,21.875,21.892,21.832,21.884,2569,0
2015-10-29,21.875,21.919,21.875,21.919,4205,0
2015-10-30,21.875,22.004,21.875,21.875,1402,0
2015-11-02,21.934,21.962,21.884,21.944,1853,0
2015-11-03,22.022,22.022,21.977,21.977,584,0
2015-11-04,21.892,22.047,21.892,21.953,3410,0
2015-11-05,21.934,22.047,21.934,22.004,1402,0
2015-11-06,21.91,22.047,21.91,22.047,4906,0
2015-11-09,22.013,22.028,22.013,22.028,1262,0
2015-11-10,22.047,22.047,21.971,21.971,468,0
2015-11-11,22.056,22.131,21.919,22.131,3386,0
2015-11-12,22.123,22.131,21.902,21.926,3973,0
2015-11-13,21.986,22.218,21.986,22.037,1402,0
2015-11-16,22.116,22.338,22.116,22.321,4789,0
2015-11-17,22.201,22.303,22.201,22.269,4089,0
2015-11-18,22.167,22.261,22.131,22.141,10628,0
2015-11-19,22.167,22.269,22.141,22.269,3973,0
2015-11-20,22.235,22.321,22.141,22.321,7008,0
2015-11-24,22.252,22.431,22.252,22.415,4789,0
2015-11-25,22.431,22.578,22.389,22.569,2918,0
2015-11-27,22.603,22.603,22.603,22.603,116,0
2015-11-30,22.381,22.381,22.277,22.277,817,0
2015-12-01,22.201,22.431,22.201,22.269,4616,0
2015-12-02,22.201,22.406,22.201,22.355,5461,0
2015-12-03,22.373,22.406,22.373,22.397,1789,0
2015-12-04,22.321,22.425,22.312,22.389,3036,0
2015-12-07,22.269,22.397,22.022,22.022,5373,0
2015-12-08,21.977,22.21,21.977,22.174,4319,0
2015-12-09,22.252,22.252,22.022,22.022,1753,0
2015-12-10,21.977,22.116,21.884,21.977,2336,0
2015-12-11,21.884,22.08,21.627,21.627,7242,0
2015-12-14,21.601,21.601,21.114,21.233,42045,0
2015-12-15,21.122,21.473,21.035,21.035,44033,0
2015-12-16,21.233,21.233,21.106,21.233,16352,0
2015-12-17,21.319,21.85,21.319,21.481,14249,0
2015-12-18,21.73,21.868,21.73,21.832,1286,0
2015-12-21,21.765,21.91,21.567,21.884,7824,0
2015-12-22,21.85,22.022,21.84,21.91,3195,0
2015-12-23,21.559,21.892,21.559,21.611,8293,0
2015-12-24,21.627,21.875,21.618,21.636,3967,0
2015-12-28,21.508,21.693,21.508,21.693,1572,0
2015-12-29,21.64,22.065,21.64,22.037,12542,0
2015-12-30,22.037,22.245,22.037,22.218,3246,0
2015-12-31,22.08,22.08,22.065,22.065,1191,0
2016-01-04,22.158,22.21,21.796,21.902,12295,0
2016-01-05,22.193,22.218,22.158,22.158,1803,0
2016-01-06,22.158,22.158,21.832,21.832,2128,0
2016-01-07,22.08,22.107,22.08,22.089,2266,0
2016-01-08,22.151,22.151,21.884,22.022,7171,0
2016-01-11,21.987,22.131,21.875,21.884,16850,0
2016-01-12,22.094,22.268,21.927,21.963,25706,0
2016-01-13,21.963,22.007,21.763,22.007,11641,0
2016-01-14,21.998,22.006,21.718,21.788,7643,0
2016-01-15,21.534,21.935,21.534,21.927,5665,0
2016-01-19,21.927,21.988,20.783,21.395,80502,0
2016-01-20,21.064,21.321,20.47,21.123,42851,0
2016-01-21,20.827,21.3,20.827,21.036,22432,0
2016-01-22,21.387,21.534,21.22,21.404,10609,0
2016-01-25,21.352,21.605,21.056,21.43,7674,0
2016-01-26,21.43,21.815,21.404,21.667,13299,0
2016-01-27,21.744,21.823,21.718,21.718,3660,0
2016-01-28,21.823,21.849,21.696,21.831,5040,0
2016-01-29,21.875,21.998,21.831,21.955,8350,0
2016-02-01,21.779,22.016,21.779,22.016,7794,0
2016-02-02,21.666,22.007,21.666,22.007,4996,0
2016-02-03,22.051,22.051,21.927,22.031,4811,0
2016-02-04,22.037,22.041,21.955,22.023,5098,0
2016-02-05,22.084,22.084,21.945,21.972,4555,0
2016-02-08,22.022,22.022,21.902,21.972,2036,0
2016-02-09,21.902,21.92,21.57,21.71,11189,0
2016-02-10,21.823,21.823,21.465,21.57,3564,0
2016-02-11,21.57,22.094,21.456,21.5,3319,0
2016-02-12,21.806,21.806,21.672,21.796,12102,0
2016-02-16,21.788,21.806,21.5,21.658,103127,0
2016-02-17,21.726,22.051,21.658,22.016,8623,0
2016-02-18,22.016,22.084,21.929,21.945,6253,0
2016-02-19,21.892,21.945,21.687,21.884,15314,0
2016-02-22,21.998,21.998,21.945,21.945,1286,0
2016-02-23,21.849,21.935,21.762,21.884,18555,0
2016-02-24,21.815,22.125,21.788,21.831,9329,0
2016-02-25,22.12,22.155,21.92,22.094,4930,0
2016-02-26,22.016,22.016,21.92,21.963,2403,0
2016-02-29,21.935,22.127,21.935,22.127,3308,0
2016-03-01,22.127,22.127,21.92,22.068,5769,0
2016-03-02,21.973,21.973,21.973,21.973,1145,0
2016-03-03,22.068,22.094,22.059,22.094,3379,0
2016-03-04,22.103,22.12,21.92,22.051,8589,0
2016-03-07,22.102,22.207,22.059,22.059,10642,0
2016-03-08,22.059,22.172,21.979,22.164,4356,0
2016-03-09,22.009,22.26,22.009,22.19,5028,0
2016-03-10,22.155,22.172,22.155,22.172,2005,0
2016-03-11,22.18,22.18,22.031,22.18,10584,0
2016-03-14,21.963,22.149,21.927,22.094,16947,0
2016-03-15,22.147,22.155,22.094,22.155,7335,0
2016-03-16,22.137,22.18,22.094,22.18,4185,0
2016-03-17,22.155,22.18,22.155,22.173,4126,0
2016-03-18,22.18,22.18,22.172,22.18,1968,0
2016-03-21,22.18,22.26,22.18,22.243,3430,0
2016-03-22,22.26,22.346,22.26,22.346,2807,0
2016-03-23,22.225,22.346,22.225,22.346,3120,0
2016-03-24,22.329,22.399,22.329,22.399,1531,0
2016-03-28,22.303,22.399,22.276,22.399,2566,0
2016-03-29,22.364,22.377,22.364,22.377,1375,0
2016-03-30,22.399,22.443,22.399,22.443,2827,0
2016-03-31,22.443,22.443,22.18,22.276,5581,0
2016-04-01,22.084,22.2,22.075,22.2,2769,0
2016-04-04,22.225,22.47,22.225,22.47,2804,0
2016-04-05,22.338,22.477,22.338,22.426,1934,0
2016-04-06,22.155,22.329,22.023,22.329,3778,0
2016-04-07,22.12,22.268,22.12,22.268,2496,0
2016-04-08,22.295,22.431,22.102,22.382,3264,0
2016-04-11,22.478,22.539,22.363,22.539,8475,0
2016-04-12,22.69,22.69,22.522,22.595,3679,0
2016-04-13,22.62,22.62,22.45,22.539,5594,0
2016-04-14,22.503,22.62,22.503,22.62,3230,0
2016-04-15,22.61,22.61,22.566,22.566,1536,0
2016-04-18,22.592,22.735,22.53,22.735,5281,0
2016-04-19,22.735,22.735,22.645,22.645,3277,0
2016-04-20,22.664,22.664,22.503,22.503,4314,0
2016-04-21,22.538,22.772,22.538,22.654,3109,0
2016-04-22,22.772,22.878,22.772,22.878,1316,0
2016-04-25,22.87,22.87,22.87,22.87,2189,0
2016-04-26,22.84,23.046,22.84,23.021,2696,0
2016-04-27,22.752,23.046,22.752,23.037,2684,0
2016-04-28,22.78,22.78,22.78,22.78,680,0
2016-04-29,22.557,23.028,22.557,23.028,1647,0
2016-05-02,22.967,23.021,22.784,22.784,3046,0
2016-05-03,22.777,22.777,22.777,22.777,248,0
2016-05-04,22.708,23.046,22.62,22.958,2845,0
2016-05-05,23.029,23.037,22.904,22.958,1630,0
2016-05-06,22.878,23.029,22.834,22.977,3261,0
2016-05-09,22.953,22.953,22.953,22.953,168,0
2016-05-10,22.936,22.977,22.86,22.977,3110,0
2016-05-11,22.835,22.977,22.835,22.977,5166,0
2016-05-12,22.664,22.934,22.654,22.806,2695,0
2016-05-13,22.977,22.977,22.946,22.946,437,0
2016-05-16,22.958,23.065,22.878,22.878,6665,0
2016-05-17,22.885,22.885,22.763,22.796,1649,0
2016-05-18,22.864,22.864,22.727,22.727,849,0
2016-05-19,22.708,22.992,22.708,22.992,1332,0
2016-05-20,22.977,22.992,22.816,22.992,2551,0
2016-05-23,22.816,22.992,22.816,22.992,1378,0
2016-05-24,22.894,22.977,22.894,22.931,2286,0
2016-05-25,22.977,23.065,22.787,22.787,1521,0
2016-05-26,22.752,23.015,22.752,22.931,3860,0
2016-05-27,23.002,23.065,22.938,23.065,6261,0
2016-05-31,22.931,23.037,22.904,22.98,6194,0
2016-06-01,22.878,22.878,22.878,22.878,191,0
2016-06-02,22.977,23.065,22.977,23.065,1351,0
2016-06-03,23.119,23.144,22.938,23.144,5303,0
2016-06-06,23.065,23.065,22.931,23.037,4550,0
2016-06-07,23.029,23.029,22.885,22.885,5262,0
2016-06-08,22.977,23.021,22.977,23.012,1296,0
2016-06-09,22.897,22.897,22.831,22.878,5436,0
2016-06-10,23.021,23.021,22.999,23.021,1611,0
2016-06-13,23.021,23.021,22.894,22.934,1313,0
2016-06-14,22.927,23.021,22.927,23.021,1418,0
2016-06-15,22.977,22.977,22.977,22.977,182,0
2016-06-16,23.021,23.021,22.894,22.904,2361,0
2016-06-17,23.012,23.021,22.927,23.021,2419,0
2016-06-20,22.84,22.998,22.84,22.914,2270,0
2016-06-21,23.01,23.01,23.01,23.01,304,0
2016-06-22,22.904,23.021,22.894,23.021,4149,0
2016-06-23,22.885,23.021,22.885,23.021,3246,0
2016-06-24,22.958,23.127,22.958,23.127,235,0
2016-06-27,23.065,23.065,22.977,23.04,7224,0
2016-06-28,22.894,23.046,22.894,23.046,9083,0
2016-06-29,23.064,23.154,22.963,22.987,74500,0
2016-06-30,22.977,23.198,22.977,23.198,13391,0
2016-07-01,23.135,23.474,23.135,23.331,17820,0
2016-07-05,23.144,23.536,23.144,23.536,2405,0
2016-07-06,23.468,23.536,23.254,23.376,17907,0
2016-07-07,23.349,23.688,23.242,23.634,12794,0
2016-07-08,23.651,24.044,23.644,23.822,21760,0
2016-07-11,23.599,24.819,23.154,23.866,67493,0
2016-07-12,24.183,24.365,23.784,23.993,20301,0
2016-07-13,23.993,23.993,23.648,23.957,3071,0
2016-07-14,23.975,23.975,23.485,23.485,9027,0
2016-07-15,23.489,23.752,23.43,23.721,7474,0
2016-07-18,23.509,23.575,23.476,23.476,1614,0
2016-07-19,23.562,23.594,23.562,23.594,1377,0
2016-07-20,23.59,23.757,23.59,23.748,2878,0
2016-07-21,23.602,23.739,23.457,23.485,13257,0
2016-07-22,23.594,23.729,23.594,23.602,10126,0
2016-07-25,23.602,23.748,23.476,23.581,7475,0
2016-07-26,23.702,23.702,23.576,23.702,1290,0
2016-07-27,23.653,23.702,23.521,23.702,2693,0
2016-07-28,23.702,23.702,23.434,23.434,6488,0
2016-07-29,23.385,23.412,23.23,23.258,27080,0
2016-08-01,23.348,23.457,23.267,23.294,9781,0
2016-08-02,23.412,23.457,23.258,23.457,8333,0
2016-08-03,23.365,23.467,23.365,23.448,2149,0
2016-08-04,23.457,23.548,23.457,23.53,2614,0
2016-08-05,23.567,23.567,23.24,23.258,105779,0
2016-08-08,23.304,23.367,23.204,23.258,5160,0
2016-08-09,23.406,23.421,23.23,23.23,8596,0
2016-08-10,23.285,23.34,23.23,23.24,7081,0
2016-08-11,23.298,23.421,23.241,23.421,9396,0
2016-08-12,23.421,23.421,23.323,23.378,5519,0
2016-08-15,23.346,23.417,23.33,23.33,1850,0
2016-08-16,23.322,23.322,23.203,23.249,3133,0
2016-08-17,23.376,23.458,23.376,23.448,2094,0
2016-08-18,23.376,23.547,23.376,23.412,6116,0
2016-08-19,23.33,23.412,23.322,23.412,1323,0
2016-08-22,23.412,23.457,23.322,23.322,13041,0
2016-08-23,23.348,23.512,23.348,23.412,16652,0
2016-08-24,23.324,23.412,23.267,23.294,8385,0
2016-08-25,23.322,23.367,23.276,23.276,5629,0
2016-08-26,23.348,23.367,23.303,23.367,3209,0
2016-08-29,23.367,23.403,23.322,23.403,4425,0
2016-08-30,23.403,23.576,23.352,23.503,14522,0
2016-08-31,23.4,23.457,23.4,23.457,4090,0
2016-09-01,23.44,23.485,23.418,23.485,9904,0
2016-09-02,23.576,23.63,23.539,23.548,3549,0
2016-09-06,23.503,23.503,23.367,23.457,6001,0
2016-09-07,23.503,23.557,23.393,23.503,8947,0
2016-09-08,23.537,23.537,23.358,23.447,1956,0
2016-09-09,23.448,23.448,23.4,23.4,881,0
2016-09-12,23.403,23.403,23.285,23.399,7057,0
2016-09-13,23.398,23.403,23.318,23.393,4660,0
2016-09-14,23.403,23.557,23.294,23.557,6156,0
2016-09-15,23.503,23.594,23.503,23.594,8341,0
2016-09-16,23.594,23.594,23.521,23.521,3471,0
2016-09-19,23.584,23.584,23.44,23.457,2237,0
2016-09-20,23.385,23.503,23.385,23.503,4544,0
2016-09-21,23.464,23.594,23.464,23.594,2636,0
2016-09-22,23.584,23.594,23.539,23.594,8007,0
2016-09-23,23.594,23.821,23.504,23.788,22068,0
2016-09-26,23.784,23.884,23.621,23.766,8971,0
2016-09-27,23.818,23.911,23.775,23.902,20037,0
2016-09-28,23.884,23.884,23.757,23.802,3758,0
2016-09-29,23.86,23.86,23.602,23.839,4432,0
2016-09-30,23.837,23.875,23.748,23.748,8378,0
2016-10-03,23.848,23.848,23.684,23.775,4530,0
2016-10-04,23.748,23.778,23.639,23.69,5731,0
2016-10-05,23.684,23.822,23.683,23.757,8300,0
2016-10-06,23.602,23.911,23.512,23.911,31469,0
2016-10-07,23.839,23.911,23.811,23.866,4706,0
2016-10-10,23.866,23.866,23.766,23.866,2558,0
2016-10-11,23.757,23.911,23.739,23.911,5917,0
2016-10-13,23.893,24.272,23.865,23.949,11167,0
2016-10-14,24.059,24.189,23.865,23.902,24383,0
2016-10-17,23.939,23.958,23.865,23.874,17855,0
2016-10-18,23.92,23.948,23.911,23.934,1406,0
2016-10-19,24.022,24.022,23.883,23.883,1887,0
2016-10-20,23.911,23.914,23.791,23.856,13591,0
2016-10-21,23.81,23.817,23.791,23.791,1420,0
2016-10-24,23.791,23.819,23.789,23.811,2534,0
2016-10-25,23.81,23.836,23.794,23.823,4161,0
2016-10-26,23.819,23.819,23.728,23.81,5662,0
2016-10-27,23.819,23.819,23.698,23.8,4734,0
2016-10-28,23.8,23.819,23.737,23.8,1738,0
2016-10-31,23.774,23.828,23.653,23.798,5810,0
2016-11-01,23.707,23.763,23.55,23.597,8329,0
2016-11-02,23.616,23.8,23.616,23.8,7802,0
2016-11-03,23.837,23.865,23.458,23.523,8351,0
2016-11-04,23.828,24.143,23.679,24.143,2381,0
2016-11-07,23.902,23.912,23.698,23.708,5645,0
2016-11-08,23.859,23.859,23.859,23.859,789,0
2016-11-09,23.652,23.671,23.632,23.633,1202,0
2016-11-10,23.606,23.606,23.412,23.412,9925,0
2016-11-11,23.44,23.44,22.949,23.228,51313,0
2016-11-14,23.32,23.32,23.075,23.079,46899,0
2016-11-15,22.939,23.625,22.939,23.107,127226,0
2016-11-16,23.116,23.44,23.051,23.079,109732,0
2016-11-17,23.088,23.199,23.032,23.091,77014,0
2016-11-18,23.172,23.172,23.015,23.151,43276,0
2016-11-21,23.153,23.162,23.032,23.051,66850,0
2016-11-22,23.06,23.126,23.024,23.024,118994,0
2016-11-23,23.024,23.44,22.981,23.366,162118,0
2016-11-25,23.439,23.532,23.439,23.532,778,0
2016-11-28,23.241,23.514,23.21,23.504,3194,0
2016-11-29,23.391,23.587,23.391,23.422,5375,0
2016-11-30,23.458,23.541,23.378,23.378,1082,0
2016-12-01,23.559,23.56,23.153,23.162,12898,0
2016-12-02,23.162,23.274,23.162,23.264,4283,0
2016-12-05,23.254,23.305,23.126,23.143,13460,0
2016-12-06,23.221,23.221,23.126,23.126,5396,0
2016-12-07,23.18,23.486,23.18,23.227,5140,0
2016-12-08,23.218,23.442,23.134,23.134,3599,0
2016-12-09,23.439,23.439,23.227,23.245,6929,0
2016-12-12,23.31,23.419,23.31,23.419,4540,0
2016-12-13,23.19,23.23,23.19,23.23,8072,0
2016-12-14,23.254,23.292,23.18,23.18,8038,0
2016-12-15,23.19,23.253,23.18,23.18,5851,0
2016-12-16,23.19,23.448,23.19,23.44,8283,0
2016-12-19,23.426,23.426,23.274,23.274,13799,0
2016-12-20,23.3,23.384,23.236,23.384,12430,0
2016-12-21,23.346,23.477,23.289,23.477,8541,0
2016-12-22,23.486,23.679,23.486,23.679,2620,0
2016-12-23,23.709,23.763,23.689,23.763,8113,0
2016-12-27,23.727,23.735,23.679,23.679,5151,0
2016-12-28,23.728,23.763,23.587,23.587,5474,0
2016-12-29,23.532,23.754,23.477,23.589,16939,0
2016-12-30,23.679,23.773,23.679,23.773,4648,0
2017-01-03,23.68,23.68,23.68,23.68,432,0
2017-01-04,23.819,23.828,23.652,23.828,21084,0
2017-01-05,23.737,23.737,23.735,23.735,2485,0
2017-01-06,23.727,23.929,23.701,23.865,11418,0
2017-01-09,23.883,24.018,23.662,23.662,19393,0
2017-01-10,23.837,23.911,23.7,23.847,11465,0
2017-01-11,23.959,23.959,23.894,23.918,3487,0
2017-01-12,23.922,23.922,23.891,23.912,1312,0
2017-01-13,23.856,23.892,23.856,23.884,6384,0
2017-01-17,23.959,23.959,23.847,23.884,1083,0
2017-01-18,23.847,23.931,23.847,23.931,3513,0
2017-01-19,23.903,23.941,23.903,23.941,1585,0
2017-01-20,23.915,23.915,23.884,23.884,1167,0
2017-01-23,23.884,23.922,23.884,23.917,2209,0
2017-01-24,23.912,23.959,23.912,23.912,3120,0
2017-01-25,23.903,23.947,23.865,23.912,9415,0
2017-01-26,23.884,24.12,23.837,24.11,16947,0
2017-01-27,23.94,24,23.939,24,1850,0
2017-01-30,23.902,23.951,23.894,23.951,3817,0
2017-01-31,23.875,23.922,23.847,23.856,21746,0
2017-02-01,23.875,23.918,23.818,23.856,6903,0
2017-02-02,23.935,23.935,23.856,23.923,2067,0
2017-02-03,23.902,23.945,23.894,23.903,17402,0
2017-02-06,23.941,24.102,23.922,24.054,19174,0
2017-02-07,23.991,23.991,23.942,23.942,4506,0
2017-02-08,24.101,24.102,23.912,23.912,12728,0
2017-02-09,23.941,24.035,23.865,23.959,17108,0
2017-02-10,23.922,24.04,23.922,23.959,7475,0
2017-02-13,23.925,23.993,23.886,23.954,14041,0
2017-02-14,23.922,23.945,23.865,23.865,6254,0
2017-02-15,23.899,23.931,23.899,23.922,1167,0
2017-02-16,23.912,24.102,23.903,24.101,21688,0
2017-02-17,23.979,23.979,23.979,23.979,106,0
2017-02-21,24.028,24.035,23.922,23.931,18358,0
2017-02-22,23.955,23.959,23.931,23.959,8305,0
2017-02-23,23.941,23.959,23.931,23.941,8344,0
2017-02-24,23.931,23.959,23.884,23.912,13084,0
2017-02-27,23.959,24.12,23.912,23.999,29901,0
2017-02-28,23.999,24.054,23.951,23.988,9527,0
2017-03-01,24.045,24.11,23.912,23.951,31591,0
2017-03-02,24.045,24.073,23.922,23.941,6526,0
2017-03-03,23.959,24.016,23.922,23.931,16765,0
2017-03-06,23.931,24.034,23.931,24.026,3716,0
2017-03-07,23.959,24.149,23.959,24.149,16919,0
2017-03-08,24.026,24.12,23.912,23.912,7881,0
2017-03-09,23.924,24.045,23.818,23.959,39067,0
2017-03-10,23.884,23.979,23.865,23.979,5051,0
2017-03-13,23.922,23.922,23.922,23.922,424,0
2017-03-14,23.912,24.149,23.912,24.015,7947,0
2017-03-15,24.026,24.073,24.026,24.058,2096,0
2017-03-17,24.13,24.139,24.082,24.139,2911,0
2017-03-20,24.139,24.149,24.073,24.073,3706,0
2017-03-21,24.12,24.13,24.089,24.13,1060,0
2017-03-22,24.102,24.149,24.101,24.11,9904,0
2017-03-23,24.134,24.196,24.13,24.149,2213,0
2017-03-24,24.131,24.131,24.054,24.054,2543,0
2017-03-27,24.128,24.128,24.125,24.125,1273,0
2017-03-28,24.149,24.196,24.149,24.186,11630,0
2017-03-29,24.177,24.177,24.176,24.177,943,0
2017-03-30,24.28,24.318,24.28,24.28,807,0
2017-03-31,24.248,24.28,24.12,24.12,3891,0
2017-04-03,24.196,24.384,24.177,24.315,29457,0
2017-04-04,24.243,24.479,24.222,24.441,28978,0
2017-04-05,24.441,24.479,24.318,24.405,7648,0
2017-04-06,24.422,24.431,24.291,24.375,8009,0
2017-04-07,24.349,24.36,24.349,24.36,1359,0
2017-04-10,24.385,24.441,24.385,24.422,5438,0
2017-04-11,24.431,24.47,24.297,24.47,15560,0
2017-04-12,24.489,24.489,24.48,24.48,2392,0
2017-04-13,24.49,24.557,24.49,24.557,4306,0
2017-04-17,24.566,24.566,24.413,24.413,12653,0
2017-04-18,24.441,24.499,24.21,24.21,36394,0
2017-04-19,24.239,24.557,24.239,24.557,17774,0
2017-04-20,24.412,24.624,24.412,24.595,13515,0
2017-04-21,24.5,24.759,24.489,24.739,12775,0
2017-04-24,24.611,24.718,24.547,24.624,2395,0
2017-04-25,24.624,24.739,24.46,24.739,3512,0
2017-04-26,24.585,24.691,24.522,24.643,6746,0
2017-04-27,24.691,24.701,24.533,24.663,4896,0
2017-04-28,24.671,24.739,24.557,24.739,7016,0
2017-05-01,24.693,24.72,24.595,24.72,1627,0
2017-05-02,24.653,24.739,24.647,24.721,3086,0
2017-05-03,24.652,24.73,24.615,24.691,2131,0
2017-05-04,24.682,24.72,24.601,24.711,4316,0
2017-05-05,24.73,24.73,24.633,24.643,5277,0
2017-05-08,24.633,24.701,24.633,24.691,1811,0
2017-05-09,24.691,24.691,24.669,24.681,4259,0
2017-05-10,24.691,24.739,24.653,24.653,16011,0
2017-05-11,24.624,24.643,24.624,24.643,4756,0
2017-05-12,24.632,24.739,24.624,24.706,2672,0
2017-05-15,24.624,24.667,24.624,24.643,4391,0
2017-05-16,24.624,24.72,24.624,24.633,4690,0
2017-05-17,24.624,24.72,24.48,24.72,4480,0
2017-05-18,24.711,24.72,24.63,24.711,4220,0
2017-05-19,24.72,24.768,24.72,24.768,582,0
2017-05-22,24.759,24.759,24.653,24.759,795,0
2017-05-23,24.672,24.759,24.668,24.72,3124,0
2017-05-24,24.711,24.72,24.691,24.711,3868,0
2017-05-25,24.605,24.711,24.605,24.711,3223,0
2017-05-26,24.595,24.672,24.576,24.605,7111,0
2017-05-30,24.759,24.759,24.525,24.547,1287,0
2017-05-31,24.557,24.73,24.557,24.701,3796,0
2017-06-01,24.585,24.614,24.528,24.614,6421,0
2017-06-02,24.639,24.739,24.624,24.681,4928,0
2017-06-05,24.681,24.711,24.663,24.672,4271,0
2017-06-06,24.695,24.759,24.695,24.759,3385,0
2017-06-07,24.787,24.865,24.746,24.865,3092,0
2017-06-08,24.845,24.845,24.759,24.759,2791,0
2017-06-09,24.769,24.855,24.768,24.855,6030,0
2017-06-12,24.845,24.845,24.759,24.759,2079,0
2017-06-13,24.759,24.826,24.759,24.807,5019,0
2017-06-14,24.845,24.845,24.801,24.816,2745,0
2017-06-15,24.816,24.855,24.778,24.826,1510,0
2017-06-16,24.805,24.865,24.797,24.865,1925,0
2017-06-19,24.816,24.816,24.759,24.759,1144,0
2017-06-20,24.797,24.865,24.787,24.865,1609,0
2017-06-21,24.845,24.961,24.816,24.931,14188,0
2017-06-22,24.855,24.931,24.855,24.931,4116,0
2017-06-23,24.898,24.913,24.855,24.903,8186,0
2017-06-26,24.883,24.961,24.869,24.951,9850,0
2017-06-27,24.929,24.961,24.855,24.95,3825,0
2017-06-28,24.883,24.961,24.883,24.961,11510,0
2017-06-29,24.893,24.893,24.883,24.883,910,0
2017-06-30,24.883,25.009,24.845,25.009,10288,0
2017-07-03,24.961,24.961,24.961,24.961,1693,0
2017-07-05,24.98,25.009,24.922,24.989,9613,0
2017-07-06,24.941,24.993,24.807,24.97,13330,0
2017-07-07,24.917,24.97,24.917,24.922,2815,0
2017-07-10,24.922,24.956,24.835,24.956,22538,0
2017-07-11,24.895,25.057,24.895,25.057,11955,0
2017-07-12,25.253,25.4,24.861,24.89,48668,0
2017-07-13,24.87,25.027,24.87,24.968,39933,0
2017-07-14,24.993,25.027,24.988,25.008,4884,0
2017-07-17,24.939,24.998,24.939,24.978,4056,0
2017-07-18,24.969,24.999,24.958,24.988,3314,0
2017-07-19,24.978,25.086,24.978,25.028,8507,0
2017-07-20,25.043,25.086,25.027,25.037,3357,0
2017-07-21,25.027,25.086,25.008,25.018,6240,0
2017-07-24,25.097,25.097,25.027,25.076,1021,0
2017-07-25,25.046,25.046,25.046,25.046,408,0
2017-07-26,25.058,25.233,25.037,25.174,7146,0
2017-07-27,25.107,25.253,25.107,25.253,6858,0
2017-07-28,25.135,25.302,25.135,25.302,7086,0
2017-07-31,25.263,25.263,25.263,25.263,102,0
2017-08-01,25.148,25.205,25.139,25.184,3588,0
2017-08-02,25.273,25.282,25.236,25.282,1411,0
2017-08-03,25.184,25.282,25.184,25.249,2005,0
2017-08-04,25.219,25.243,25.219,25.243,2537,0
2017-08-07,25.243,25.282,25.155,25.282,5999,0
2017-08-08,25.282,25.282,25.213,25.282,7152,0
2017-08-09,25.273,25.282,25.273,25.282,1410,0
2017-08-10,25.204,25.243,25.086,25.106,5481,0
2017-08-11,25.096,25.184,25.067,25.174,2957,0
2017-08-14,25.194,25.204,25.084,25.105,1650,0
2017-08-15,25.194,25.204,25.116,25.116,1720,0
2017-08-16,25.106,25.194,25.076,25.184,9632,0
2017-08-17,25.106,25.204,25.096,25.204,9866,0
2017-08-18,25.282,25.341,25.214,25.214,4881,0
2017-08-21,25.223,25.351,25.204,25.331,4423,0
2017-08-22,25.333,25.333,25.215,25.215,255,0
2017-08-23,25.351,25.351,25.302,25.302,2957,0
2017-08-25,25.341,25.453,25.204,25.242,11012,0
2017-08-28,25.218,25.243,25.183,25.184,15352,0
2017-08-29,25.243,25.243,25.086,25.165,3651,0
2017-08-31,25.086,25.243,25.086,25.223,10968,0
2017-09-01,25.223,25.223,25.223,25.223,269,0
2017-09-05,25.204,25.223,25.107,25.214,5519,0
2017-09-06,25.107,25.218,25.106,25.211,4400,0
2017-09-07,25.155,25.223,25.137,25.223,2981,0
2017-09-08,25.223,25.223,25.223,25.223,299,0
2017-09-11,25.253,25.341,25.241,25.341,1948,0
2017-09-12,25.282,25.282,25.282,25.282,102,0
2017-09-13,25.309,25.309,25.309,25.309,730,0
2017-09-14,25.341,25.351,25.214,25.214,2778,0
2017-09-15,25.205,25.261,25.205,25.261,714,0
2017-09-18,25.235,25.439,25.204,25.292,36306,0
2017-09-19,25.243,25.439,25.243,25.439,4839,0
2017-09-20,25.331,25.459,25.331,25.39,6997,0
2017-09-21,25.302,25.312,25.253,25.253,2758,0
2017-09-22,25.39,25.449,25.32,25.39,4472,0
2017-09-25,25.371,25.4,25.371,25.4,4794,0
2017-09-26,25.41,25.469,25.371,25.429,3108,0
2017-09-27,25.459,25.459,25.39,25.459,999,0
2017-09-28,25.459,25.537,25.449,25.537,1015,0
2017-09-29,25.38,25.478,25.351,25.478,4743,0
2017-10-02,25.351,25.415,25.273,25.343,3977,0
2017-10-03,25.312,25.4,25.302,25.356,7133,0
2017-10-04,25.302,25.351,25.273,25.351,5329,0
2017-10-05,25.341,25.498,25.341,25.488,4050,0
2017-10-06,25.396,25.396,25.302,25.302,1483,0
2017-10-09,25.488,25.498,25.4,25.4,1876,0
2017-10-10,25.508,25.508,25.243,25.41,4972,0
2017-10-11,25.361,25.41,25.273,25.4,4711,0
2017-10-12,25.55,25.59,25.4801,25.59,8564,0
2017-10-13,25.6,25.62,25.54,25.61,1574,0
2017-10-16,25.61,25.61,25.41,25.41,6419,0
2017-10-17,25.42,25.69,25.41,25.5176,10990,0
2017-10-19,25.5,25.68,25.5,25.68,1380,0
2017-10-20,25.7,25.74,25.6112,25.64,5588,0
2017-10-23,25.64,25.78,25.64,25.75,4989,0
2017-10-24,25.66,25.7,25.66,25.7,1080,0
2017-10-25,25.7,25.7482,25.7,25.7167,862,0
2017-10-26,25.7,25.75,25.7,25.7,714,0
2017-10-30,25.65,25.65,25.64,25.6461,500,0
2017-10-31,25.53,25.74,25.53,25.66,3633,0
2017-11-01,25.6801,25.6858,25.66,25.6858,1500,0
2017-11-02,25.66,25.7,25.66,25.7,860,0
2017-11-03,25.7252,25.7252,25.71,25.713,929,0
2017-11-06,25.71,25.746,25.68,25.68,1196,0
2017-11-07,25.74,25.78,25.6714,25.78,1362,0
2017-11-08,25.77,25.78,25.7,25.7731,2894,0
2017-11-09,25.78,25.78,25.78,25.78,100,0
2017-11-10,25.742,25.753,25.71,25.725,1611,0
