Date,Open,High,Low,Close,Volume,OpenInt
2013-04-10,18.99,19.16,18.875,19.051,93632,0
2013-04-11,19.051,19.104,18.969,19.022,53459,0
2013-04-12,18.99,19.095,18.99,18.99,19420,0
2013-04-15,19.069,19.097,18.99,18.99,48442,0
2013-04-16,19.069,19.078,19.036,19.038,39854,0
2013-04-17,19.097,19.104,18.99,19.092,43633,0
2013-04-18,19.097,19.175,19.069,19.175,88669,0
2013-04-19,19.167,19.275,19.113,19.275,123154,0
2013-04-22,19.291,19.337,19.184,19.26,162671,0
2013-04-23,19.237,19.327,19.16,19.294,69458,0
2013-04-24,19.306,19.414,19.237,19.298,56212,0
2013-04-25,19.397,19.397,19.298,19.298,26063,0
2013-04-26,19.375,19.414,19.306,19.375,15048,0
2013-04-29,19.337,19.367,19.237,19.328,46666,0
2013-04-30,19.383,19.383,19.298,19.328,14159,0
2013-05-01,19.414,19.414,19.337,19.367,18649,0
2013-05-02,19.406,19.406,19.298,19.298,15189,0
2013-05-03,19.382,19.414,19.382,19.39,14260,0
2013-05-06,19.414,19.414,19.345,19.375,19414,0
2013-05-07,19.352,19.558,19.352,19.414,14436,0
2013-05-08,19.558,19.558,19.459,19.498,7950,0
2013-05-09,19.552,19.645,19.491,19.645,10524,0
2013-05-10,19.575,19.575,19.474,19.566,4887,0
2013-05-13,19.682,19.682,19.491,19.674,33553,0
2013-05-14,19.59,19.59,19.498,19.544,12790,0
2013-05-15,19.719,19.719,19.506,19.506,2085,0
2013-05-16,19.491,19.666,19.491,19.666,14336,0
2013-05-17,19.498,19.604,19.491,19.491,13424,0
2013-05-20,19.565,19.565,19.504,19.529,3128,0
2013-05-21,19.529,19.529,19.491,19.491,4929,0
2013-05-22,19.491,19.491,19.26,19.313,28262,0
2013-05-23,19.337,19.337,19.167,19.246,20131,0
2013-05-24,19.213,19.437,19.175,19.184,30839,0
2013-05-28,19.429,19.429,19.007,19.237,49646,0
2013-05-29,19.237,19.237,18.414,19.069,19949,0
2013-05-30,18.99,19.375,18.91,19.26,20205,0
2013-05-31,19.222,19.26,19.042,19.26,12509,0
2013-06-03,19.26,19.406,19.175,19.175,19395,0
2013-06-04,19.122,19.352,19.051,19.298,25395,0
2013-06-05,19.191,19.406,19.036,19.146,16821,0
2013-06-06,19.367,19.367,19.184,19.184,5996,0
2013-06-07,19.191,19.359,19.184,19.184,4221,0
2013-06-10,19.184,19.206,18.797,18.989,12691,0
2013-06-11,19.175,19.184,18.691,18.792,10142,0
2013-06-12,18.806,18.806,18.414,18.414,19860,0
2013-06-13,18.797,18.797,17.966,18.341,10855,0
2013-06-14,18.414,18.414,18.008,18.37,4718,0
2013-06-17,18.493,18.64,18.493,18.621,12791,0
2013-06-18,18.759,19.069,18.422,19.069,11859,0
2013-06-19,19.069,19.141,18.99,19.03,4132,0
2013-06-20,19.184,19.184,18.226,18.246,13608,0
2013-06-21,18.263,19.069,17.801,18.033,15118,0
2013-06-24,18.04,18.226,18.025,18.033,15118,0
2013-06-25,17.658,17.955,17.658,17.939,27055,0
2013-06-26,18.04,18.241,18.038,18.038,6515,0
2013-06-27,18.254,18.332,18.04,18.04,10068,0
2013-06-28,18.628,18.992,18.19,18.519,16401,0
2013-07-01,18.298,18.538,18.298,18.538,522,0
2013-07-02,18.414,18.792,18.238,18.792,10916,0
2013-07-03,18.792,18.875,18.723,18.797,7985,0
2013-07-05,18.875,18.875,18.738,18.875,4298,0
2013-07-08,18.308,18.925,18.27,18.831,3674,0
2013-07-09,18.422,18.919,18.229,18.524,17854,0
2013-07-10,18.792,18.792,18.346,18.761,9365,0
2013-07-11,18.867,19.101,18.867,18.971,14547,0
2013-07-12,19.212,19.212,18.475,18.519,6412,0
2013-07-15,18.59,18.592,18.59,18.592,2496,0
2013-07-16,18.752,18.792,18.38,18.777,3879,0
2013-07-17,18.785,19.065,18.715,18.832,13132,0
2013-07-18,19.054,19.054,18.346,18.744,5897,0
2013-07-19,18.679,18.706,18.679,18.706,2295,0
2013-07-22,18.727,18.921,18.727,18.76,2389,0
2013-07-23,18.62,18.62,18.107,18.412,21414,0
2013-07-24,18.442,18.519,18.291,18.291,1411,0
2013-07-25,18.674,18.674,18.286,18.549,7604,0
2013-07-26,18.525,18.525,18.286,18.292,3335,0
2013-07-29,18.463,18.541,18.325,18.512,10895,0
2013-07-30,18.886,18.886,18.527,18.852,11182,0
2013-07-31,18.867,18.867,18.542,18.542,1540,0
2013-08-01,18.832,18.867,18.596,18.715,6615,0
2013-08-02,18.636,18.715,18.613,18.636,2399,0
2013-08-05,18.867,18.867,18.636,18.674,8925,0
2013-08-06,18.858,18.858,18.361,18.361,4775,0
2013-08-07,18.361,18.361,16.655,18.262,12082,0
2013-08-08,18.4,18.4,18.007,18.262,7732,0
2013-08-09,17.736,17.816,17.736,17.759,10606,0
2013-08-12,17.701,18.169,17.683,17.683,20402,0
2013-08-13,17.664,17.664,17.532,17.532,12926,0
2013-08-14,17.52,18.846,17.427,17.62,29316,0
2013-08-15,17.503,17.503,17.273,17.31,12991,0
2013-08-16,17.893,17.925,16.88,17.503,37977,0
2013-08-19,17.638,17.638,17.155,17.232,15898,0
2013-08-20,17.195,17.301,17.195,17.209,1924,0
2013-08-21,17.202,17.879,17.146,17.209,26767,0
2013-08-22,17.232,17.31,17.115,17.217,50759,0
2013-08-23,17.699,17.699,17.545,17.545,3225,0
2013-08-26,17.545,17.701,17.427,17.427,14031,0
2013-08-27,17.427,17.427,16.959,17.21,24194,0
2013-08-28,17.386,17.468,17.17,17.371,38202,0
2013-08-29,17.232,17.386,17.162,17.178,48526,0
2013-08-30,17.395,17.395,17.076,17.155,34704,0
2013-09-03,17.247,17.483,17.14,17.483,18062,0
2013-09-04,17.664,17.701,17.468,17.683,5126,0
2013-09-05,17.476,17.566,17.146,17.395,4630,0
2013-09-06,17.395,17.495,17.155,17.381,7059,0
2013-09-09,17.427,17.648,17.247,17.449,6258,0
2013-09-10,17.545,17.545,17.083,17.31,10376,0
2013-09-11,17.301,17.537,17.273,17.311,14227,0
2013-09-12,17.232,17.532,17.232,17.468,8609,0
2013-09-13,17.232,17.457,17.193,17.457,6106,0
2013-09-16,17.545,17.545,17.34,17.381,3956,0
2013-09-17,17.319,17.537,17.265,17.319,16270,0
2013-09-18,17.503,17.503,17.232,17.468,13521,0
2013-09-19,17.611,17.701,17.327,17.545,9143,0
2013-09-20,17.536,17.545,17.358,17.468,7484,0
2013-09-23,17.35,17.691,17.162,17.406,15582,0
2013-09-24,17.476,17.701,17.427,17.427,12183,0
2013-09-25,17.449,17.692,17.31,17.606,6539,0
2013-09-26,17.545,17.701,17.427,17.664,20006,0
2013-09-27,17.545,17.708,17.503,17.674,8465,0
2013-09-30,17.664,17.664,17.545,17.654,6955,0
2013-10-01,17.674,17.925,17.405,17.925,28386,0
2013-10-02,17.736,18.099,17.701,17.857,14444,0
2013-10-03,17.849,17.934,17.849,17.934,1796,0
2013-10-04,17.701,17.925,17.701,17.925,3848,0
2013-10-07,17.78,18.052,17.468,17.468,13012,0
2013-10-08,17.816,17.934,17.701,17.708,9361,0
2013-10-09,17.934,18.004,17.736,17.762,3976,0
2013-10-10,17.803,18.2,17.748,17.884,5421,0
2013-10-11,17.955,18.227,17.923,18.002,7060,0
2013-10-14,17.964,18.377,17.964,18.377,2397,0
2013-10-15,18.357,18.357,17.774,18.302,7281,0
2013-10-16,17.852,18.121,17.844,17.923,6029,0
2013-10-17,18.043,18.248,17.923,18.121,5421,0
2013-10-18,18.2,18.249,17.923,18.249,8361,0
2013-10-21,17.86,18.239,17.844,18.136,18663,0
2013-10-22,18.185,18.192,18.002,18.177,8323,0
2013-10-23,17.923,18.163,17.923,18.043,9584,0
2013-10-24,18.043,18.043,17.844,18.01,6681,0
2013-10-25,17.923,18.227,17.923,17.923,3404,0
2013-10-28,17.908,18.136,17.796,17.884,5042,0
2013-10-29,18.002,18.177,17.852,18.163,7817,0
2013-10-30,18.163,18.177,17.884,18.177,5421,0
2013-10-31,18.121,18.232,18.051,18.232,10718,0
2013-11-01,18.338,18.338,17.98,18.239,6432,0
2013-11-04,18.081,18.239,18.002,18.163,6303,0
2013-11-05,18.239,18.239,18.002,18.124,9683,0
2013-11-06,18.163,18.404,18.081,18.151,7765,0
2013-11-07,17.932,18.227,17.932,18.222,7834,0
2013-11-08,18.01,18.231,18.002,18.227,6180,0
2013-11-11,18.239,18.239,17.938,18.208,7945,0
2013-11-12,18.239,18.404,18.231,18.231,16045,0
2013-11-13,18.231,18.231,18.043,18.081,3968,0
2013-11-14,18.239,19.034,18.121,19.034,11473,0
2013-11-15,18.811,18.811,18.239,18.273,3027,0
2013-11-18,18.794,18.794,18.582,18.613,4791,0
2013-11-19,18.739,18.819,18.239,18.32,25597,0
2013-11-20,18.239,18.627,18.081,18.597,9326,0
2013-11-21,18.518,18.518,18.089,18.089,4667,0
2013-11-22,18.227,18.503,18.043,18.462,25471,0
2013-11-25,18.518,18.558,18.169,18.367,8699,0
2013-11-26,18.367,18.367,18.081,18.35,15131,0
2013-11-27,18.239,18.239,18.081,18.163,10592,0
2013-11-29,18.208,18.208,18.208,18.208,857,0
2013-12-02,18.169,18.2,18.019,18.019,3278,0
2013-12-03,18.019,18.072,17.648,17.655,37577,0
2013-12-04,18.154,18.367,17.863,17.863,12043,0
2013-12-05,17.964,18.135,17.844,18.135,5131,0
2013-12-06,18.043,18.248,17.565,17.693,7440,0
2013-12-09,17.899,18.066,17.611,17.703,14122,0
2013-12-10,17.876,17.955,17.48,17.811,12231,0
2013-12-11,17.669,17.796,17.465,17.79,8323,0
2013-12-12,17.549,17.619,17.465,17.465,5926,0
2013-12-13,17.455,17.811,17.059,17.13,11601,0
2013-12-16,17.194,17.194,16.521,16.861,27614,0
2013-12-17,16.812,17.043,16.701,16.727,16385,0
2013-12-18,16.742,17.081,16.654,16.671,26984,0
2013-12-19,16.853,17.24,16.844,16.844,9078,0
2013-12-20,16.654,16.804,16.654,16.663,9380,0
2013-12-23,16.576,16.75,14.718,16.576,42492,0
2013-12-24,16.946,16.946,16.654,16.812,4421,0
2013-12-26,16.391,16.964,16.391,16.853,11473,0
2013-12-27,16.654,16.948,16.427,16.614,18534,0
2013-12-30,17.24,17.24,16.228,16.489,6303,0
2013-12-31,16.273,16.853,16.264,16.853,21934,0
2014-01-02,16.844,17.05,16.673,17.027,7364,0
2014-01-03,17.035,17.249,16.948,16.981,9177,0
2014-01-06,17.146,17.24,17.081,17.194,21563,0
2014-01-07,17.273,17.783,17.273,17.617,12537,0
2014-01-08,17.648,17.648,17.619,17.619,4667,0
2014-01-09,17.565,17.796,17.565,17.783,9835,0
2014-01-10,18.051,18.051,17.075,17.445,18915,0
2014-01-13,18.063,18.063,17.718,17.738,12393,0
2014-01-14,17.838,18.014,17.774,17.983,11150,0
2014-01-15,18.012,18.078,17.552,17.665,8764,0
2014-01-16,17.886,18.07,17.611,18.07,8919,0
2014-01-17,18.322,18.602,18.2,18.555,15735,0
2014-01-21,18.539,18.539,18.4,18.509,15490,0
2014-01-22,18.482,18.53,18.4,18.53,6939,0
2014-01-23,18.539,18.644,18.515,18.564,10747,0
2014-01-24,18.732,18.732,18.36,18.361,8229,0
2014-01-27,18.322,18.66,18.322,18.36,2972,0
2014-01-28,18.169,18.284,17.999,17.999,10998,0
2014-01-29,18.161,18.644,17.958,18.055,8798,0
2014-01-30,18.748,18.748,18.005,18.005,11398,0
2014-01-31,18.284,18.295,18.039,18.239,3345,0
2014-02-03,18.239,18.409,18.039,18.13,3827,0
2014-02-04,18.039,18.564,18.039,18.564,3715,0
2014-02-05,18.524,18.524,18.143,18.143,3599,0
2014-02-07,18.509,18.509,18.509,18.509,1238,0
2014-02-10,18.409,18.409,17.616,18.379,11436,0
2014-02-11,18.161,18.379,17.949,18.239,7077,0
2014-02-12,17.999,18.161,17.999,18.161,800,0
2014-02-13,18.005,18.33,17.949,18.239,5082,0
2014-02-14,18.388,18.388,18.023,18.2,6320,0
2014-02-18,18.047,18.388,18.039,18.379,5334,0
2014-02-19,18.4,18.4,18.161,18.396,11675,0
2014-02-20,18.396,18.602,18.373,18.564,19175,0
2014-02-21,18.66,19.032,18.37,19.032,8512,0
2014-02-24,18.968,19.032,18.572,19.032,8766,0
2014-02-25,18.981,19.031,18.777,18.99,8782,0
2014-02-26,18.924,18.968,18.725,18.968,8688,0
2014-02-27,18.602,18.968,18.602,18.924,5200,0
2014-02-28,18.924,19.032,18.58,18.968,16996,0
2014-03-03,18.388,19.032,18.388,19.032,4583,0
2014-03-04,19.026,19.37,19,19.37,10082,0
2014-03-05,19.194,19.194,18.968,18.998,2076,0
2014-03-06,18.968,19.33,18.37,18.968,4009,0
2014-03-07,18.962,19.13,18.416,18.783,4787,0
2014-03-10,18.943,19.111,18.345,18.345,5316,0
2014-03-11,18.322,19.045,18.322,19.045,6716,0
2014-03-12,18.904,19.121,18.732,18.732,2229,0
2014-03-13,18.74,18.74,18.387,18.387,902,0
2014-03-14,18.766,18.766,18.766,18.766,1859,0
2014-03-17,19.121,19.13,18.952,19.13,11337,0
2014-03-18,18.974,19.25,18.974,19.25,11465,0
2014-03-19,18.968,19.33,18.968,19.322,16895,0
2014-03-20,19.21,19.33,18.968,19.138,8245,0
2014-03-21,19.045,19.314,18.53,19.018,10532,0
2014-03-24,19.082,19.289,18.654,19.242,10124,0
2014-03-25,19.259,19.283,18.894,19.168,8255,0
2014-03-26,19.298,19.298,18.555,19.045,17593,0
2014-03-27,19.13,19.25,18.804,19.25,18816,0
2014-03-28,19.13,19.283,18.981,18.981,10670,0
2014-03-31,19.13,19.33,19.13,19.322,7278,0
2014-04-01,19.363,19.363,18.766,19.13,1477,0
2014-04-02,19.357,19.37,19.357,19.37,2887,0
2014-04-03,19.29,19.29,19.008,19.225,4182,0
2014-04-04,19.37,19.37,19.008,19.008,6332,0
2014-04-07,19.451,19.451,19.095,19.442,1534,0
2014-04-08,19.202,19.613,19.202,19.613,2813,0
2014-04-09,19.563,19.573,18.981,19.25,7238,0
2014-04-10,19.37,19.604,19.261,19.261,4220,0
2014-04-11,19.252,19.875,19.252,19.595,5171,0
2014-04-14,19.285,20.016,19.285,19.923,1727,0
2014-04-15,19.686,19.849,19.563,19.849,6979,0
2014-04-16,19.849,19.932,19.849,19.892,3323,0
2014-04-17,19.932,20.016,19.892,20.016,1490,0
2014-04-21,19.907,20.016,19.592,19.901,1840,0
2014-04-22,19.989,19.989,19.588,19.965,14734,0
2014-04-23,19.965,20.016,19.568,19.568,9405,0
2014-04-24,19.727,20.056,19.686,19.686,4207,0
2014-04-25,19.686,20.08,19.686,19.892,4744,0
2014-04-28,19.691,20.073,19.691,19.735,2194,0
2014-04-29,20.08,20.08,19.646,19.818,20174,0
2014-04-30,19.972,19.972,19.654,19.811,39503,0
2014-05-01,19.686,19.972,19.686,19.849,7551,0
2014-05-02,19.951,20.056,19.826,20.056,5400,0
2014-05-05,19.769,20.056,19.769,20.056,14103,0
2014-05-06,20.047,20.056,19.907,19.907,1951,0
2014-05-07,20.016,20.056,19.778,19.784,4219,0
2014-05-08,19.793,20.056,19.793,20.056,23408,0
2014-05-09,20.073,20.08,19.892,20.08,7842,0
2014-05-12,20.218,20.218,19.867,20.138,2194,0
2014-05-13,20.161,20.334,20.073,20.073,10122,0
2014-05-14,20.179,20.179,19.935,20.065,9180,0
2014-05-15,20.302,20.302,19.942,20.302,7217,0
2014-05-16,20.08,20.503,19.892,20.122,10128,0
2014-05-19,20.218,20.499,19.858,20.302,21148,0
2014-05-20,20.218,20.227,20.095,20.095,5924,0
2014-05-21,20.095,20.276,20.095,20.276,3492,0
2014-05-22,20.293,20.293,20.138,20.138,2682,0
2014-05-23,20.131,20.179,20.095,20.095,2754,0
2014-05-27,20.204,20.204,20.095,20.095,5149,0
2014-05-28,19.892,20.136,19.849,20.136,2662,0
2014-05-29,19.907,20.385,19.907,19.907,20696,0
2014-05-30,20.262,20.262,19.907,20.138,6286,0
2014-06-02,20.056,20.507,19.91,19.942,12100,0
2014-06-03,19.942,20.179,19.932,19.972,8202,0
2014-06-04,20.095,20.095,19.948,19.951,8099,0
2014-06-05,19.951,20.056,19.951,19.981,3040,0
2014-06-06,19.942,20.016,19.932,20.016,8990,0
2014-06-09,19.942,20.016,19.901,19.901,6735,0
2014-06-10,19.901,19.932,19.719,19.735,9997,0
2014-06-11,19.686,20.095,19.686,19.735,2492,0
2014-06-12,19.695,20.095,19.686,20.095,15245,0
2014-06-13,19.704,20.095,19.704,20.091,1831,0
2014-06-16,20.095,20.095,19.793,19.843,7072,0
2014-06-17,20.056,20.056,19.811,20.047,3279,0
2014-06-18,19.849,20.038,19.849,20.037,4294,0
2014-06-19,20.016,20.302,19.932,20.302,15644,0
2014-06-20,20.218,20.269,20.08,20.179,3211,0
2014-06-23,20.179,20.262,20.029,20.262,7241,0
2014-06-24,20.113,20.262,20.104,20.104,7731,0
2014-06-25,20.095,20.262,20.095,20.179,4553,0
2014-06-26,20.262,20.503,20.179,20.503,10514,0
2014-06-27,20.507,20.507,20.218,20.262,7888,0
2014-06-30,20.313,20.399,20.276,20.344,10145,0
2014-07-01,20.407,20.507,20.302,20.499,10387,0
2014-07-02,20.49,20.49,20.458,20.49,8411,0
2014-07-03,20.507,20.547,20.425,20.507,8103,0
2014-07-07,20.465,20.465,20.465,20.465,3364,0
2014-07-08,20.465,20.499,20.342,20.342,17269,0
2014-07-09,20.425,20.425,20.342,20.416,2968,0
2014-07-10,20.385,20.507,20.311,20.507,5486,0
2014-07-11,20.528,20.775,20.528,20.617,4131,0
2014-07-14,20.534,20.617,20.493,20.617,2523,0
2014-07-15,20.443,20.608,20.368,20.368,7498,0
2014-07-16,20.551,20.617,20.551,20.617,15677,0
2014-07-17,20.509,20.783,20.509,20.775,8453,0
2014-07-18,20.449,20.449,20.449,20.449,478,0
2014-07-21,20.617,20.658,20.493,20.658,4001,0
2014-07-22,20.658,20.658,20.658,20.658,900,0
2014-07-23,20.342,20.617,20.342,20.534,7683,0
2014-07-24,20.417,20.702,20.417,20.576,8730,0
2014-07-25,20.534,20.658,20.534,20.534,4680,0
2014-07-28,20.503,20.658,20.503,20.643,2640,0
2014-07-29,20.658,20.658,20.46,20.46,6868,0
2014-07-30,20.493,20.617,20.466,20.617,2976,0
2014-07-31,20.143,20.608,20.099,20.202,2056,0
2014-08-01,20.275,20.393,20.243,20.243,4226,0
2014-08-04,20.261,20.475,20.243,20.326,2161,0
2014-08-05,20.118,20.326,20.118,20.318,3207,0
2014-08-06,20.202,20.202,20.202,20.202,124,0
2014-08-07,20.326,20.326,20.202,20.202,1662,0
2014-08-08,20.326,20.326,20.084,20.084,7262,0
2014-08-11,20.084,20.318,20.084,20.157,937,0
2014-08-12,20.149,20.157,20.091,20.091,1727,0
2014-08-13,20.118,20.157,20.084,20.087,7085,0
2014-08-14,20.087,20.301,20.087,20.202,4033,0
2014-08-15,20.318,20.318,20.202,20.243,3720,0
2014-08-18,20.283,20.407,20.283,20.4,5426,0
2014-08-19,20.318,20.4,20.252,20.393,6121,0
2014-08-20,20.466,20.534,20.466,20.493,4619,0
2014-08-21,20.311,20.334,20.311,20.334,2401,0
2014-08-22,20.484,20.493,20.475,20.475,2018,0
2014-08-25,20.484,20.576,20.202,20.202,7084,0
2014-08-26,20.358,20.45,20.358,20.443,4525,0
2014-08-27,20.568,20.576,20.493,20.576,8141,0
2014-08-28,20.559,20.576,20.157,20.31,23043,0
2014-08-29,20.475,20.475,20.243,20.475,1827,0
2014-09-02,20.295,20.493,20.295,20.466,5190,0
2014-09-03,20.539,20.539,20.301,20.509,3698,0
2014-09-04,20.509,20.526,20.509,20.509,1441,0
2014-09-05,20.509,20.509,20.31,20.509,3504,0
2014-09-08,20.509,20.509,20.408,20.45,5916,0
2014-09-09,20.408,20.509,20.408,20.408,5121,0
2014-09-10,20.41,20.509,20.41,20.509,3120,0
2014-09-11,20.45,20.509,20.45,20.509,3126,0
2014-09-12,20.45,20.45,20.408,20.45,3120,0
2014-09-15,20.408,20.408,20.408,20.408,1741,0
2014-09-16,20.408,20.493,20.177,20.251,8127,0
2014-09-17,20.493,20.493,20.251,20.484,6208,0
2014-09-18,20.408,20.408,20.05,20.368,8428,0
2014-09-19,20.408,20.484,20.275,20.408,7756,0
2014-09-22,20.443,20.443,20.408,20.408,2048,0
2014-09-23,20.443,20.443,20.261,20.261,3613,0
2014-09-24,20.31,20.4,20.261,20.4,3006,0
2014-09-25,20.185,20.368,20.185,20.185,5734,0
2014-09-26,20.243,20.405,20.091,20.126,4802,0
2014-09-29,20.202,20.359,20.202,20.359,1062,0
2014-09-30,20.275,20.35,20.118,20.336,9234,0
2014-10-01,20.368,20.368,20.23,20.359,1831,0
2014-10-02,20.202,20.283,20.202,20.202,8403,0
2014-10-03,20.4,20.4,20.326,20.368,2636,0
2014-10-06,20.368,20.368,20.301,20.301,5030,0
2014-10-07,20.342,20.368,20.301,20.368,1384,0
2014-10-08,20.326,20.326,20.326,20.326,893,0
2014-10-09,20.202,20.202,20.202,20.202,618,0
2014-10-10,20.323,20.525,20.323,20.525,4540,0
2014-10-13,20.525,20.525,19.958,20.017,10964,0
2014-10-14,20.137,20.187,20.137,20.187,6145,0
2014-10-15,19.951,20.137,19.737,20.137,4480,0
2014-10-16,20.314,20.314,19.645,19.645,9864,0
2014-10-17,20.525,20.559,19.942,20.559,19394,0
2014-10-20,20.145,20.568,20.145,20.559,7030,0
2014-10-21,20.355,20.355,20.314,20.314,1009,0
2014-10-22,20.33,20.696,20.33,20.644,5566,0
2014-10-23,20.696,20.696,20.355,20.636,6704,0
2014-10-24,20.652,20.652,20.558,20.558,2263,0
2014-10-27,20.277,20.727,20.277,20.473,7556,0
2014-10-28,20.228,20.652,20.228,20.652,9138,0
2014-10-29,20.652,20.652,20.636,20.652,6310,0
2014-10-30,20.696,20.696,20.568,20.652,6492,0
2014-10-31,20.505,20.652,20.505,20.651,4900,0
2014-11-03,20.652,20.652,20.365,20.652,6000,0
2014-11-04,20.482,20.652,20.482,20.652,3110,0
2014-11-05,20.5,20.652,20.5,20.644,2418,0
2014-11-06,20.582,20.609,20.558,20.609,3112,0
2014-11-07,20.609,20.609,20.397,20.525,8243,0
2014-11-10,20.442,20.652,20.396,20.442,10059,0
2014-11-11,20.652,20.652,20.355,20.355,9379,0
2014-11-12,20.644,20.644,20.323,20.609,13649,0
2014-11-13,20.406,20.414,19.806,19.823,27572,0
2014-11-14,20.314,20.314,19.823,19.831,14129,0
2014-11-17,19.698,20.091,19.698,19.902,8868,0
2014-11-18,20.069,20.218,20.069,20.212,11615,0
2014-11-19,20.296,20.306,20.033,20.287,9877,0
2014-11-20,20.27,20.314,20.228,20.314,3839,0
2014-11-21,20.146,20.473,20.146,20.473,14644,0
2014-11-24,20.525,20.525,20.27,20.406,10859,0
2014-11-25,20.482,20.525,20.187,20.196,12751,0
2014-11-26,20.314,20.482,20.229,20.482,5317,0
2014-11-28,20.442,20.473,20.228,20.473,6478,0
2014-12-01,20.419,20.609,20.397,20.525,10356,0
2014-12-02,20.525,20.525,20.519,20.519,5582,0
2014-12-03,20.525,20.704,20.525,20.652,7922,0
2014-12-04,20.704,20.736,20.704,20.727,3781,0
2014-12-05,20.736,20.778,20.736,20.736,4254,0
2014-12-08,20.736,20.77,20.525,20.77,4463,0
2014-12-09,20.77,21.193,20.763,20.763,5376,0
2014-12-10,20.863,21.075,20.754,20.778,6963,0
2014-12-11,20.509,21.007,20.509,20.948,8020,0
2014-12-12,21.034,21.034,20.948,21.034,1880,0
2014-12-15,21.034,21.034,20.906,20.99,6195,0
2014-12-16,20.915,20.99,20.906,20.906,10646,0
2014-12-17,20.94,20.948,20.736,20.736,7089,0
2014-12-18,20.889,20.889,20.736,20.854,1713,0
2014-12-19,20.787,20.822,20.736,20.822,4678,0
2014-12-22,20.846,20.846,20.808,20.834,1209,0
2014-12-23,20.863,20.863,20.822,20.822,3663,0
2014-12-24,20.863,20.863,20.754,20.855,3326,0
2014-12-26,20.855,20.855,20.855,20.855,2422,0
2014-12-29,20.737,20.863,20.737,20.855,6682,0
2014-12-30,20.855,23.402,20.855,21.963,89710,0
2014-12-31,21.677,21.726,21.084,21.092,17759,0
2015-01-02,21.16,21.551,21.16,21.506,6914,0
2015-01-05,21.531,21.795,21.531,21.795,6038,0
2015-01-06,21.811,21.811,21.521,21.618,8255,0
2015-01-07,21.007,21.811,20.99,21.811,3782,0
2015-01-08,21.092,21.287,21.024,21.287,6203,0
2015-01-09,21.581,21.659,21.581,21.659,443,0
2015-01-12,21.492,21.618,21.092,21.574,2616,0
2015-01-13,21.956,21.956,21.92,21.956,465,0
2015-01-15,21.242,21.483,21.242,21.483,2140,0
2015-01-16,21.353,21.395,21.353,21.395,1303,0
2015-01-20,21.878,21.878,21.165,21.165,7475,0
2015-01-21,21.653,21.653,20.83,20.846,21647,0
2015-01-23,20.932,21.395,20.924,21.113,11662,0
2015-01-26,21.293,21.293,21.293,21.293,873,0
2015-01-27,21.311,21.465,21.311,21.465,5184,0
2015-01-28,21.463,21.463,21.311,21.311,2676,0
2015-01-29,21.593,21.593,21.319,21.463,2782,0
2015-01-30,21.553,21.629,21.104,21.439,5054,0
2015-02-02,21.561,21.608,21.404,21.608,2945,0
2015-02-03,21.603,21.603,21.483,21.493,8126,0
2015-02-04,21.395,21.415,21.395,21.413,2166,0
2015-02-05,21.593,21.603,21.433,21.433,5593,0
2015-02-06,21.439,21.483,21.413,21.413,4128,0
2015-02-09,21.612,21.612,21.395,21.395,6489,0
2015-02-10,21.499,21.499,21.021,21.021,4755,0
2015-02-11,21.061,21.069,21.061,21.069,1007,0
2015-02-12,21.311,21.311,20.495,20.495,66679,0
2015-02-13,20.674,20.777,20.521,20.623,47701,0
2015-02-17,20.623,20.666,20.545,20.614,13453,0
2015-02-18,20.623,20.623,20.202,20.614,24116,0
2015-02-19,20.451,20.769,20.451,20.623,28627,0
2015-02-20,20.614,20.737,20.525,20.673,33971,0
2015-02-23,21.053,21.053,20.634,20.701,9553,0
2015-02-24,20.882,21.053,20.709,21.044,35259,0
2015-02-25,21.044,21.053,20.89,21.011,30686,0
2015-02-26,21.053,21.053,20.972,21.053,35755,0
2015-02-27,21.053,21.215,20.924,21.215,80509,0
2015-03-02,21.483,21.483,21.433,21.473,1629,0
2015-03-03,20.932,21.423,20.906,21.413,4771,0
2015-03-04,21.439,21.439,21.095,21.395,2442,0
2015-03-05,21.508,21.508,21.447,21.447,7217,0
2015-03-06,21.447,21.447,21.148,21.447,4073,0
2015-03-09,21.353,21.516,21.19,21.19,4073,0
2015-03-10,21.311,21.395,21.242,21.387,7217,0
2015-03-11,21.395,21.395,21.345,21.345,6748,0
2015-03-12,21.311,21.311,21.199,21.199,2793,0
2015-03-16,21.311,21.353,21.293,21.353,7099,0
2015-03-17,21.463,21.463,21.234,21.387,16875,0
2015-03-18,21.208,21.353,21.199,21.335,10473,0
2015-03-19,21.302,21.311,21.285,21.293,18387,0
2015-03-20,21.353,21.483,21.061,21.439,25022,0
2015-03-23,21.483,21.483,21.395,21.395,1513,0
2015-03-24,21.483,21.543,21.38,21.483,17106,0
2015-03-25,21.533,21.533,21.439,21.483,4189,0
2015-03-26,21.319,21.483,21.319,21.483,1979,0
2015-03-27,21.493,21.493,21.353,21.483,4422,0
2015-03-30,21.473,21.63,21.473,21.612,11638,0
2015-03-31,21.568,21.593,21.363,21.387,9659,0
2015-04-01,21.473,21.593,21.473,21.483,4771,0
2015-04-02,21.501,21.782,21.501,21.782,5354,0
2015-04-06,21.742,21.742,21.742,21.742,230,0
2015-04-07,21.533,21.533,21.533,21.533,243,0
2015-04-08,21.663,21.663,21.483,21.483,5701,0
2015-04-09,21.704,21.704,21.523,21.663,3549,0
2015-04-10,21.439,21.704,21.439,21.704,5819,0
2015-04-13,21.786,22.03,21.684,21.899,3439,0
2015-04-14,21.786,21.83,21.645,21.83,5960,0
2015-04-15,21.996,22.048,21.645,21.822,7808,0
2015-04-16,22.039,22.039,21.847,21.872,3336,0
2015-04-17,21.899,21.996,21.735,21.735,5616,0
2015-04-20,21.725,21.978,21.725,21.813,10683,0
2015-04-21,21.728,21.813,21.692,21.716,11551,0
2015-04-22,21.946,22.023,21.779,21.813,19207,0
2015-04-23,21.813,21.847,21.637,21.83,11461,0
2015-04-24,21.698,21.698,21.692,21.692,1605,0
2015-04-27,21.805,21.813,21.768,21.813,4355,0
2015-04-28,21.805,22.03,21.684,21.813,8481,0
2015-04-29,21.813,21.857,21.725,21.725,8939,0
2015-04-30,22.006,22.03,21.735,22.03,13410,0
2015-05-01,22.03,22.03,21.735,21.735,16735,0
2015-05-04,21.996,21.996,21.377,21.674,15129,0
2015-05-05,21.684,21.777,21.684,21.684,1490,0
2015-05-06,21.648,21.648,21.49,21.584,5809,0
2015-05-07,21.403,21.665,21.403,21.594,6079,0
2015-05-08,21.777,21.805,21.5,21.594,10544,0
2015-05-11,21.805,21.805,21.462,21.674,4239,0
2015-05-12,21.402,21.623,21.385,21.623,15255,0
2015-05-13,21.411,21.813,21.377,21.594,16848,0
2015-05-14,21.813,21.813,21.768,21.813,6303,0
2015-05-15,21.813,21.813,21.604,21.645,15936,0
2015-05-18,21.637,21.813,21.604,21.604,13252,0
2015-05-19,21.813,21.813,21.584,21.594,25558,0
2015-05-20,21.796,21.805,21.482,21.523,19941,0
2015-05-21,21.482,21.777,21.482,21.706,3439,0
2015-05-22,21.594,21.786,21.594,21.594,10658,0
2015-05-26,21.813,21.813,21.523,21.523,11714,0
2015-05-27,21.813,21.813,21.568,21.761,15932,0
2015-05-28,21.631,21.874,21.574,21.874,11919,0
2015-05-29,21.857,21.874,21.523,21.768,18107,0
2015-06-01,21.866,21.866,21.786,21.786,1834,0
2015-06-02,21.857,21.866,21.768,21.792,4788,0
2015-06-03,21.768,21.805,21.768,21.768,9170,0
2015-06-04,21.805,21.866,21.623,21.857,13868,0
2015-06-05,21.684,21.866,21.645,21.706,6531,0
2015-06-08,21.813,21.847,21.725,21.735,7795,0
2015-06-09,21.692,21.746,21.515,21.613,9788,0
2015-06-10,21.813,21.857,21.568,21.847,4904,0
2015-06-11,21.725,21.83,21.725,21.765,2944,0
2015-06-12,21.594,21.813,21.562,21.692,8597,0
2015-06-15,21.777,21.805,21.725,21.805,12034,0
2015-06-16,21.576,21.866,21.568,21.813,8253,0
2015-06-17,21.637,21.857,21.562,21.847,4698,0
2015-06-18,21.866,21.866,21.637,21.637,6877,0
2015-06-19,21.744,21.744,21.604,21.637,6188,0
2015-06-22,21.568,21.857,21.568,21.796,4814,0
2015-06-23,21.874,21.874,21.562,21.594,7621,0
2015-06-24,21.813,21.874,21.813,21.874,5159,0
2015-06-25,21.857,21.866,21.568,21.866,9513,0
2015-06-26,21.568,21.857,21.568,21.857,5386,0
2015-06-29,21.752,21.874,21.584,21.822,5844,0
2015-06-30,21.837,21.866,21.377,21.543,32323,0
2015-07-01,21.594,21.604,21.553,21.594,12034,0
2015-07-02,21.637,21.725,21.411,21.411,2751,0
2015-07-06,21.692,21.805,21.462,21.805,2062,0
2015-07-07,21.805,21.805,21.637,21.655,6420,0
2015-07-08,21.637,21.796,21.562,21.562,2866,0
2015-07-09,21.761,21.796,21.604,21.692,5960,0
2015-07-10,21.805,21.805,21.568,21.568,7795,0
2015-07-13,21.507,21.674,21.507,21.665,5386,0
2015-07-14,21.462,21.553,21.377,21.385,5644,0
2015-07-15,21.507,21.786,21.462,21.523,8049,0
2015-07-16,21.796,21.805,21.706,21.768,12836,0
2015-07-17,21.752,21.813,21.752,21.805,8253,0
2015-07-20,21.978,21.978,21.899,21.945,4239,0
2015-07-21,21.813,21.899,21.813,21.813,6303,0
2015-07-22,21.899,22.039,21.698,21.899,5616,0
2015-07-23,21.899,21.899,21.665,21.665,2523,0
2015-07-27,22.023,22.023,21.822,22.023,2523,0
2015-07-28,22.023,22.023,21.768,21.768,1720,0
2015-07-29,22.023,22.023,21.402,22.023,2407,0
2015-07-30,22.023,22.249,21.515,21.725,6188,0
2015-07-31,21.584,21.813,21.584,21.813,6303,0
2015-08-03,21.813,21.813,21.725,21.725,1776,0
2015-08-04,21.813,21.813,21.813,21.813,2062,0
2015-08-05,21.813,21.857,21.645,21.645,5731,0
2015-08-06,21.813,21.894,21.668,21.668,6531,0
2015-08-07,21.568,21.813,21.553,21.813,1605,0
2015-08-10,21.813,21.813,21.655,21.725,4584,0
2015-08-11,21.777,21.893,21.667,21.824,5005,0
2015-08-12,21.893,21.893,21.744,21.884,6188,0
2015-08-13,21.893,21.893,21.462,21.893,5159,0
2015-08-14,21.847,21.847,21.847,21.847,118,0
2015-08-17,21.796,21.874,21.543,21.866,3439,0
2015-08-18,21.813,22.249,21.796,21.796,8939,0
2015-08-19,21.813,22.099,21.768,21.987,7105,0
2015-08-20,21.837,22.014,21.594,21.637,16503,0
2015-08-21,21.553,21.674,21.421,21.454,12264,0
2015-08-24,21.421,21.482,20.767,21.377,3739,0
2015-08-25,21.684,21.684,21.369,21.369,3439,0
2015-08-26,21.377,21.377,20.861,21.158,6648,0
2015-08-27,21.369,21.507,21.158,21.507,14670,0
2015-08-28,21.5,21.5,21.097,21.492,10086,0
2015-08-31,21.462,21.553,21.299,21.308,4584,0
2015-09-01,21.289,21.594,21.254,21.254,8709,0
2015-09-02,21.576,21.584,21.264,21.308,5844,0
2015-09-03,21.385,21.576,21.308,21.439,14555,0
2015-09-04,21.341,21.543,21.341,21.515,2866,0
2015-09-08,21.594,21.594,21.324,21.341,5731,0
2015-09-09,21.462,21.462,21.332,21.431,13638,0
2015-09-10,21.324,21.411,21.192,21.377,1699,0
2015-09-11,21.439,21.462,21.439,21.462,687,0
2015-09-14,21.369,21.377,20.941,21.019,2407,0
2015-09-15,21.36,21.594,21.36,21.369,5731,0
2015-09-16,21.028,21.369,21.028,21.237,5159,0
2015-09-17,21.332,21.332,21.158,21.176,16618,0
2015-09-18,21.106,21.369,21.106,21.28,2177,0
2015-09-21,21.289,21.289,21.054,21.123,6991,0
2015-09-22,21.369,21.369,21.123,21.202,9856,0
2015-09-23,21.332,21.332,21.185,21.308,7333,0
2015-09-24,21.246,21.591,21.246,21.332,7060,0
2015-09-25,21.562,21.562,21.246,21.246,7222,0
2015-09-28,21.341,21.684,21.341,21.684,9301,0
2015-09-29,21.507,21.725,21.431,21.716,6420,0
2015-09-30,21.604,21.684,21.492,21.594,8253,0
2015-10-01,21.594,21.768,21.341,21.36,11919,0
2015-10-02,21.254,21.768,21.202,21.768,11689,0
2015-10-05,21.761,21.761,21.158,21.184,3502,0
2015-10-06,21.439,21.716,21.439,21.716,1605,0
2015-10-07,21.716,21.768,21.594,21.698,5731,0
2015-10-08,21.623,22.03,21.411,21.899,9740,0
2015-10-09,21.725,21.899,21.725,21.899,1376,0
2015-10-12,21.899,21.945,21.856,21.856,10127,0
2015-10-13,21.807,21.964,21.706,21.921,10157,0
2015-10-14,21.921,21.921,21.612,21.788,4626,0
2015-10-15,22.275,22.505,21.778,21.778,18283,0
2015-10-16,22.072,22.116,21.602,21.654,2708,0
2015-10-19,21.939,21.939,21.674,21.706,3273,0
2015-10-20,22.12,22.12,21.674,21.674,4251,0
2015-10-21,21.692,22.096,21.692,21.706,8465,0
2015-10-22,21.93,22.072,21.753,21.753,9931,0
2015-10-23,21.93,22.035,21.706,22.035,4966,0
2015-10-26,21.974,22.072,21.974,22.063,3950,0
2015-10-27,21.974,22.044,21.788,21.868,10835,0
2015-10-28,21.868,22.063,21.726,21.93,8915,0
2015-10-29,21.992,22.072,21.716,22.044,13656,0
2015-10-30,22.063,22.072,21.93,22.044,8576,0
2015-11-02,22.069,22.143,21.982,21.992,17508,0
2015-11-03,22.143,22.143,21.964,22.143,6320,0
2015-11-04,22.104,22.932,22.018,22.39,20503,0
2015-11-05,22.435,22.435,21.93,21.957,19187,0
2015-11-06,22.159,22.24,21.93,22.23,11512,0
2015-11-09,22.143,22.23,22.021,22.23,7444,0
2015-11-10,22.143,22.222,21.964,22.153,2822,0
2015-11-11,21.902,22.222,21.902,22.214,9368,0
2015-11-12,22.24,22.24,22.028,22.116,9592,0
2015-11-13,22.116,22.116,21.964,22.106,2257,0
2015-11-16,21.992,22.196,21.957,22.196,12414,0
2015-11-17,22.196,22.196,22.054,22.153,7900,0
2015-11-18,22.153,22.196,21.992,22.134,5643,0
2015-11-19,22.196,22.196,21.93,22.106,7562,0
2015-11-20,22.153,22.196,22.054,22.063,12754,0
2015-11-23,22.159,22.159,21.921,21.957,8014,0
2015-11-24,22.153,22.168,22.143,22.153,13318,0
2015-11-25,22.106,22.106,22.019,22.106,4177,0
2015-11-27,22.168,22.168,22.153,22.153,3046,0
2015-11-30,22.072,22.409,22.072,22.347,21105,0
2015-12-01,22.258,22.302,22.08,22.214,2287,0
2015-12-02,22.24,22.355,22.17,22.32,6018,0
2015-12-03,22.222,22.355,22.153,22.214,7901,0
2015-12-04,22.302,22.302,22.153,22.153,12190,0
2015-12-07,22.153,22.153,22.063,22.063,5755,0
2015-12-08,22.178,22.178,21.894,22.143,11337,0
2015-12-09,22.153,22.222,21.982,21.982,14333,0
2015-12-10,21.815,22.054,21.788,21.84,10721,0
2015-12-11,21.939,22.09,21.84,21.912,17041,0
2015-12-14,21.915,21.939,21.622,21.623,6152,0
2015-12-15,21.706,22.019,21.706,21.706,32617,0
2015-12-16,21.716,21.726,21.53,21.602,29909,0
2015-12-17,21.53,21.788,21.273,21.345,42888,0
2015-12-18,21.265,21.265,20.247,20.637,26522,0
2015-12-21,20.637,21.008,20.637,20.893,25846,0
2015-12-22,21.035,21.239,20.911,20.911,26133,0
2015-12-23,20.955,21.256,20.849,20.866,18848,0
2015-12-24,20.964,21.026,20.893,21.026,11017,0
2015-12-28,20.902,21.265,20.902,21.097,32189,0
2015-12-29,21.211,21.23,21.035,21.177,9761,0
2015-12-30,21.141,21.177,20.964,21.035,20223,0
2015-12-31,21,21.061,20.547,21.061,7587,0
2016-01-04,20.77,21.248,20.761,21.211,7914,0
2016-01-05,21.265,21.674,20.653,21.524,42571,0
2016-01-06,21.277,22.054,21.277,22.001,19123,0
2016-01-07,21.654,22.452,21.631,22.153,13757,0
2016-01-08,22.23,22.595,22.153,22.37,7805,0
2016-01-11,22.249,22.426,21.115,22.249,107621,0
2016-01-12,21.939,22.34,21.788,22.116,71353,0
2016-01-13,22.586,22.586,21.775,22.361,16848,0
2016-01-14,22.074,22.146,21.901,21.901,24211,0
2016-01-15,21.93,21.93,21.252,21.679,17104,0
2016-01-19,21.679,21.679,21.155,21.373,7446,0
2016-01-20,21.147,21.237,20.383,20.913,43614,0
2016-01-21,21.659,21.659,20.913,21.092,13188,0
2016-01-22,21.407,21.586,21.183,21.523,4590,0
2016-01-25,21.543,21.586,21.12,21.586,9879,0
2016-01-26,21.577,21.804,21.246,21.804,12401,0
2016-01-27,21.804,21.804,20.993,21.49,12733,0
2016-01-28,21.813,21.813,20.976,21.767,11668,0
2016-01-29,21.812,21.812,21.431,21.795,10883,0
2016-02-01,21.732,21.804,21.191,21.795,5539,0
2016-02-02,21.722,21.939,21.688,21.939,26641,0
2016-02-03,21.898,22.046,21.688,21.928,7652,0
2016-02-04,21.903,22.162,21.876,21.876,5054,0
2016-02-05,22.046,22.046,21.785,21.879,3456,0
2016-02-08,21.993,22.34,21.775,21.876,2300,0
2016-02-09,22.473,22.473,21.948,21.993,3327,0
2016-02-10,21.876,22.046,21.77,21.77,10037,0
2016-02-11,21.957,21.957,21.264,21.326,3932,0
2016-02-12,21.596,21.596,21.397,21.506,2224,0
2016-02-16,21.596,22.407,21.354,21.591,47431,0
2016-02-17,21.939,22.115,21.272,21.344,45220,0
2016-02-18,21.344,22.02,20.794,21.354,49569,0
2016-02-19,21.159,21.688,21.147,21.234,18855,0
2016-02-22,21.993,22.479,21.364,21.553,30868,0
2016-02-23,21.334,21.775,21.334,21.506,53429,0
2016-02-24,21.543,21.688,21.218,21.471,9590,0
2016-02-25,21.867,21.957,21.543,21.577,65907,0
2016-02-26,21.697,21.697,21.436,21.436,1445,0
2016-02-29,21.625,21.822,21.027,21.619,27560,0
2016-03-01,21.577,22.263,21.417,21.417,60523,0
2016-03-02,21.577,22.407,21.281,21.281,4223,0
2016-03-03,21.373,21.645,21.373,21.633,10052,0
2016-03-04,21.47,21.639,21.47,21.639,1806,0
2016-03-07,21.616,21.616,21.5,21.586,7681,0
2016-03-08,21.482,21.64,21.437,21.437,6697,0
2016-03-09,21.598,21.598,21.438,21.438,3811,0
2016-03-10,21.354,21.631,21.354,21.516,6372,0
2016-03-11,21.586,22.181,21.49,21.83,9782,0
2016-03-14,22.391,22.391,22.175,22.175,2524,0
2016-03-15,21.865,22.311,21.865,21.932,3233,0
2016-03-16,21.688,22.389,21.688,22.193,6181,0
2016-03-17,21.845,22.363,21.845,22.353,4619,0
2016-03-18,22.092,22.372,22.092,22.37,4257,0
2016-03-21,22.109,22.254,21.938,22.254,3606,0
2016-03-22,22.244,22.244,21.828,21.939,5961,0
2016-03-23,22.083,22.397,21.939,22.397,7145,0
2016-03-24,22.514,22.514,22.218,22.389,4112,0
2016-03-28,22.349,22.379,22.308,22.379,1688,0
2016-03-29,22.442,22.47,22.281,22.442,4955,0
2016-03-30,22.469,22.919,22.407,22.919,11001,0
2016-03-31,22.677,22.826,21.64,22.379,19557,0
2016-04-01,22.883,22.883,22.065,22.785,3939,0
2016-04-04,22.756,22.756,22.37,22.669,6445,0
2016-04-05,22.669,22.807,22.496,22.807,3888,0
2016-04-06,22.639,22.78,22.298,22.586,7938,0
2016-04-07,22.614,22.629,22.496,22.496,2167,0
2016-04-08,22.611,22.611,22.611,22.611,222,0
2016-04-11,22.614,22.623,22.298,22.623,1556,0
2016-04-12,22.586,22.586,22.425,22.585,4223,0
2016-04-13,22.845,22.958,22.643,22.753,11521,0
2016-04-14,22.762,22.845,22.753,22.825,5828,0
2016-04-15,23.072,23.072,22.653,22.94,3988,0
2016-04-18,22.762,22.762,22.673,22.673,5924,0
2016-04-19,22.881,22.881,22.68,22.68,5081,0
2016-04-20,22.673,23.065,22.673,22.881,47263,0
2016-04-21,22.689,23.072,22.689,23.072,8675,0
2016-04-22,22.855,23.293,22.855,22.864,16179,0
2016-04-25,23.047,23.065,22.68,22.68,11815,0
2016-04-26,23.072,23.165,22.673,23.027,49059,0
2016-04-27,23.047,23.098,22.889,23.027,16504,0
2016-04-28,23.11,23.205,23.027,23.06,12814,0
2016-04-29,23.2,23.293,22.845,22.845,15967,0
2016-05-02,23.165,23.165,22.753,23.136,2747,0
2016-05-03,22.889,23.135,22.855,22.855,9242,0
2016-05-04,22.845,23.284,22.845,23.09,4043,0
2016-05-05,23.091,23.293,22.762,22.762,4193,0
2016-05-06,22.92,22.92,22.92,22.92,547,0
2016-05-09,22.936,22.989,22.936,22.989,1564,0
2016-05-10,23.072,23.072,23.072,23.072,1018,0
2016-05-11,22.889,23.086,22.889,22.928,5841,0
2016-05-12,22.969,23.193,22.889,23.081,5625,0
2016-05-13,23.165,23.293,22.899,22.909,3262,0
2016-05-16,22.949,22.982,22.889,22.889,6259,0
2016-05-17,23.169,23.267,22.889,22.928,7817,0
2016-05-18,23.082,23.082,22.889,22.889,5179,0
2016-05-19,23.118,23.118,22.889,22.936,3774,0
2016-05-20,22.928,23.21,22.928,23.21,5274,0
2016-05-23,22.928,22.992,22.928,22.936,3839,0
2016-05-24,22.889,23.018,22.889,23.018,5912,0
2016-05-25,22.909,23.244,22.855,23.027,2660,0
2016-05-26,23.101,23.101,22.936,22.936,1687,0
2016-05-27,22.953,23.101,22.936,22.963,2637,0
2016-05-31,23.272,23.272,22.936,23.082,6156,0
2016-06-01,22.936,23.293,22.936,23.176,10864,0
2016-06-02,23.097,23.195,22.873,23.056,6143,0
2016-06-03,22.881,23.277,22.881,23.028,7551,0
2016-06-06,22.992,23.259,22.881,23.12,2567,0
2016-06-07,23.184,23.21,22.919,22.983,7288,0
2016-06-08,23.165,23.193,22.909,22.953,14657,0
2016-06-09,22.899,23.174,22.899,22.936,6128,0
2016-06-10,23.091,23.174,22.998,23.028,3635,0
2016-06-13,22.945,23.037,22.899,22.936,5526,0
2016-06-14,23.19,23.19,22.936,23.12,8040,0
2016-06-15,22.973,23.118,22.973,23.088,3503,0
2016-06-16,23.12,23.12,23.027,23.12,5788,0
2016-06-17,23.101,23.12,23.082,23.12,2626,0
2016-06-20,23.165,23.284,23.129,23.193,12234,0
2016-06-21,23.257,23.293,23.219,23.293,4219,0
2016-06-22,23.219,23.257,23.219,23.257,6521,0
2016-06-23,23.293,23.293,23.229,23.274,13682,0
2016-06-24,23.293,23.293,23.194,23.284,5174,0
2016-06-27,23.257,23.257,23.193,23.257,2798,0
2016-06-28,23.293,23.293,23.037,23.165,3763,0
2016-06-29,23.293,23.293,23.257,23.293,7536,0
2016-06-30,23.293,23.694,23.257,23.293,52658,0
2016-07-01,23.302,23.613,23.257,23.604,34009,0
2016-07-05,23.749,24.124,23.264,23.896,18928,0
2016-07-06,23.501,23.942,23.392,23.392,11273,0
2016-07-07,23.484,23.996,23.484,23.906,8152,0
2016-07-08,23.768,23.985,23.768,23.768,1335,0
2016-07-11,23.844,23.844,23.768,23.768,765,0
2016-07-12,23.768,23.842,23.322,23.685,5381,0
2016-07-13,23.697,23.815,23.465,23.465,8045,0
2016-07-14,23.419,23.512,23.419,23.512,6344,0
2016-07-15,23.562,23.562,23.28,23.326,18596,0
2016-07-18,23.299,23.41,23.244,23.369,7404,0
2016-07-19,23.483,23.558,23.351,23.493,5769,0
2016-07-20,23.549,24.189,23.485,23.994,4081,0
2016-07-21,23.962,23.962,23.595,23.697,5262,0
2016-07-22,23.697,23.697,23.408,23.408,2011,0
2016-07-25,23.846,23.846,23.456,23.456,863,0
2016-07-26,23.651,23.651,23.429,23.429,711,0
2016-07-27,24.097,24.097,23.605,24.087,7256,0
2016-07-28,23.595,24.022,23.595,24.012,5683,0
2016-07-29,24.077,24.179,23.429,23.595,12428,0
2016-08-01,23.781,24.159,23.781,23.837,2171,0
2016-08-03,23.79,23.837,23.558,23.558,3396,0
2016-08-04,23.8,24.155,23.558,24.155,2480,0
2016-08-05,23.837,24.162,23.651,23.892,5149,0
2016-08-08,23.95,24.144,23.95,24.114,5641,0
2016-08-09,24.114,24.114,23.975,23.975,1638,0
2016-08-10,23.92,24.022,23.92,24.022,430,0
2016-08-11,23.916,24.112,23.915,23.956,4676,0
2016-08-15,23.929,23.972,23.929,23.972,866,0
2016-08-16,23.975,24.058,23.697,23.882,2532,0
2016-08-17,23.882,23.882,23.594,23.66,7238,0
2016-08-18,23.837,24.044,23.837,24.044,755,0
2016-08-19,23.837,23.954,23.837,23.954,1779,0
2016-08-22,23.975,23.975,23.975,23.975,562,0
2016-08-23,23.975,24.105,23.975,23.975,874,0
2016-08-24,23.975,23.975,23.975,23.975,3666,0
2016-08-25,23.975,23.975,23.884,23.884,2343,0
2016-08-26,23.79,24.059,23.79,24.059,1045,0
2016-08-29,23.864,24.114,23.864,24.068,2971,0
2016-08-30,24.114,24.383,23.957,23.975,7855,0
2016-08-31,24.09,24.383,24.022,24.365,5067,0
2016-09-01,24.022,24.022,24.022,24.022,782,0
2016-09-02,24.068,24.068,24.068,24.068,110,0
2016-09-06,24.022,24.28,24.022,24.28,711,0
2016-09-07,24.211,24.211,24.022,24.022,2076,0
2016-09-08,24.208,24.326,24.208,24.326,1617,0
2016-09-09,24.124,24.243,24.124,24.243,1150,0
2016-09-12,24.124,24.133,24.102,24.102,4260,0
2016-09-13,23.863,23.863,23.863,23.863,1024,0
2016-09-14,24.164,24.253,24.164,24.253,532,0
2016-09-15,23.651,23.66,23.651,23.66,792,0
2016-09-16,23.651,24.253,23.651,23.744,5104,0
2016-09-19,23.929,24.227,23.837,23.94,2250,0
2016-09-20,23.79,24.235,23.79,24.235,2970,0
2016-09-21,23.939,24.011,23.79,23.802,3933,0
2016-09-22,24.129,24.244,24.022,24.114,3009,0
2016-09-23,24.114,24.253,23.744,23.882,15360,0
2016-09-26,23.79,23.967,23.753,23.753,3555,0
2016-09-27,23.79,24.241,23.79,23.975,6673,0
2016-09-28,24.222,24.222,23.929,23.975,3251,0
2016-09-29,24.077,24.077,23.744,23.929,2443,0
2016-09-30,23.753,23.855,23.753,23.855,1957,0
2016-10-03,24.162,24.162,23.929,23.929,863,0
2016-10-04,23.929,23.929,23.753,23.79,5923,0
2016-10-05,24.162,24.162,23.753,23.753,1669,0
2016-10-06,23.837,23.837,23.745,23.745,572,0
2016-10-07,23.753,23.79,23.744,23.79,1186,0
2016-10-10,23.67,24.253,23.651,24.009,2404,0
2016-10-11,24.253,24.253,23.688,23.697,2696,0
2016-10-12,24.014,24.19,23.672,24.19,2118,0
2016-10-13,24.142,24.521,23.644,23.738,3328,0
2016-10-14,24.06,24.142,23.672,23.756,1233,0
2016-10-17,23.644,24.124,23.644,24.124,5637,0
2016-10-18,23.652,23.916,23.644,23.813,4018,0
2016-10-19,23.916,23.916,23.916,23.916,478,0
2016-10-20,24.001,24.105,23.728,23.87,5992,0
2016-10-21,23.916,23.916,23.691,23.691,2087,0
2016-10-24,23.991,24.218,23.877,23.916,6594,0
2016-10-25,23.738,23.776,23.738,23.776,1195,0
2016-10-26,24.004,24.004,23.87,23.87,1815,0
2016-10-27,23.87,24.529,23.87,24.529,1359,0
2016-10-28,24.905,24.905,23.898,24.482,4697,0
2016-10-31,24.124,24.951,23.926,23.982,5399,0
2016-11-01,23.728,23.728,23.728,23.728,826,0
2016-11-02,23.728,23.916,23.728,23.879,3239,0
2016-11-03,24.116,24.116,23.888,23.888,1211,0
2016-11-04,23.982,23.982,23.982,23.982,157,0
2016-11-07,23.87,24.194,23.87,23.87,5894,0
2016-11-08,23.747,23.776,23.464,23.464,16576,0
2016-11-09,23.408,23.813,23.408,23.43,2336,0
2016-11-10,23.408,23.408,23.078,23.163,7627,0
2016-11-11,23.259,23.549,23.152,23.219,9873,0
2016-11-14,23.694,23.694,22.504,23.173,9570,0
2016-11-15,23.173,23.681,23.051,23.634,7702,0
2016-11-16,23.54,23.681,23.276,23.276,7510,0
2016-11-17,23.586,24.692,23.21,23.39,4680,0
2016-11-18,23.259,24.199,23.259,23.259,4837,0
2016-11-21,23.259,24.377,23.259,23.926,12116,0
2016-11-22,23.417,23.728,23.361,23.657,3793,0
2016-11-23,23.278,23.54,23.278,23.455,1725,0
2016-11-25,24.033,24.033,23.474,23.474,356,0
2016-11-28,23.464,23.549,23.464,23.549,1381,0
2016-11-29,23.449,24.002,23.361,23.559,9533,0
2016-11-30,23.728,23.728,23.371,23.373,4743,0
2016-12-01,23.371,23.437,23.361,23.376,3128,0
2016-12-02,23.183,23.183,23.183,23.183,321,0
2016-12-05,23.144,23.572,22.843,23.54,6237,0
2016-12-06,23.506,23.54,23.069,23.069,1900,0
2016-12-07,23.097,23.728,23.075,23.21,6147,0
2016-12-08,23.219,23.612,23.219,23.219,1748,0
2016-12-09,23.21,23.676,23.074,23.351,3162,0
2016-12-12,23.2,23.7,22.975,23.303,3440,0
2016-12-13,23.183,23.535,22.889,22.899,3478,0
2016-12-14,23.051,23.183,22.919,22.919,3798,0
2016-12-15,22.919,23.431,22.833,22.833,6316,0
2016-12-16,23.051,23.051,22.833,22.833,5905,0
2016-12-19,23.012,23.012,22.833,22.975,4480,0
2016-12-20,22.929,22.975,22.929,22.943,1757,0
2016-12-21,22.975,23.069,22.844,22.97,7308,0
2016-12-22,23.163,23.427,22.89,23.163,2631,0
2016-12-23,23.163,23.47,23.163,23.21,3544,0
2016-12-27,23.398,23.398,23.117,23.117,7336,0
2016-12-28,23.117,23.342,23.117,23.117,3037,0
2016-12-29,23.39,23.39,23.117,23.117,2357,0
2016-12-30,23.21,23.21,23.21,23.21,212,0
2017-01-03,23.117,23.313,23.117,23.313,780,0
2017-01-04,23.427,23.464,23.324,23.371,3120,0
2017-01-05,23.521,23.521,23.39,23.446,2042,0
2017-01-06,23.453,23.493,23.446,23.462,3294,0
2017-01-09,23.455,23.712,23.455,23.521,8190,0
2017-01-10,23.521,23.776,23.521,23.776,7822,0
2017-01-11,24.138,24.138,23.921,24.094,5609,0
2017-01-12,24.094,24.132,23.978,24.132,3168,0
2017-01-13,23.558,24.094,23.558,24.094,4490,0
2017-01-17,24.075,24.094,23.72,23.797,5285,0
2017-01-18,23.816,24.094,23.72,23.94,6146,0
2017-01-19,23.807,23.823,23.807,23.823,2095,0
2017-01-20,23.807,23.943,23.807,23.903,4320,0
2017-01-23,23.903,23.95,23.903,23.95,7557,0
2017-01-24,23.95,24.084,23.922,24.064,6644,0
2017-01-25,24.084,24.094,23.96,23.998,14222,0
2017-01-26,24.008,24.045,23.95,23.95,1873,0
2017-01-27,24.082,24.082,23.903,23.96,2746,0
2017-01-30,24.142,24.142,24.084,24.101,5360,0
2017-01-31,24.08,24.132,24.038,24.094,1850,0
2017-02-01,24.142,24.142,24.017,24.065,3553,0
2017-02-02,24.078,24.078,24.078,24.078,365,0
2017-02-03,24.119,24.142,24.119,24.142,1887,0
2017-02-07,24.064,24.161,24.055,24.161,2098,0
2017-02-08,24.094,24.161,24.046,24.127,3469,0
2017-02-09,24.132,24.295,23.988,24.025,52671,0
2017-02-10,24.017,24.39,24.017,24.022,19804,0
2017-02-13,24.37,24.37,23.998,23.998,1284,0
2017-02-14,24.228,24.228,23.998,24.112,6660,0
2017-02-15,23.988,24.142,23.952,24.055,6491,0
2017-02-16,24.045,24.045,24.045,24.045,476,0
2017-02-17,24.101,24.114,24.094,24.114,1496,0
2017-02-21,24.095,25.083,24.095,24.677,13927,0
2017-02-22,24.201,24.457,24.045,24.156,22516,0
2017-02-23,24.236,24.236,24.065,24.132,4304,0
2017-02-24,24.151,24.189,24.142,24.189,5166,0
2017-02-27,24.208,24.208,24.179,24.189,2257,0
2017-02-28,24.094,25.033,24.094,24.571,14076,0
2017-03-01,24.641,24.764,24.223,24.228,4904,0
2017-03-02,24.381,24.476,24.237,24.237,3650,0
2017-03-03,24.281,24.658,24.281,24.658,408,0
2017-03-06,24.486,24.571,24.256,24.275,2415,0
2017-03-07,24.811,24.811,24.429,24.429,506,0
2017-03-08,24.437,24.437,24.256,24.256,1982,0
2017-03-09,24.333,24.338,24.094,24.104,10945,0
2017-03-10,23.883,23.969,23.099,23.787,27838,0
2017-03-13,23.625,23.749,23.615,23.673,20308,0
2017-03-14,23.673,23.712,23.454,23.647,9094,0
2017-03-15,23.424,23.826,23.424,23.826,11284,0
2017-03-16,23.759,24.234,23.615,23.797,8660,0
2017-03-17,24.762,24.762,23.73,23.73,2584,0
2017-03-20,23.856,24.544,23.856,24.544,18677,0
2017-03-21,23.948,24.38,23.948,24.333,7924,0
2017-03-22,24.333,24.333,23.935,23.95,4302,0
2017-03-23,24.126,24.249,23.998,24.094,8544,0
2017-03-24,24.333,24.333,24.043,24.156,11358,0
2017-03-27,24.38,24.38,23.911,24.342,21479,0
2017-03-28,24.333,24.333,24.017,24.142,855,0
2017-03-29,24.095,24.486,24.095,24.37,13456,0
2017-03-30,24.179,24.208,24.02,24.045,11286,0
2017-03-31,24.104,24.333,24.045,24.045,10600,0
2017-04-03,24.2,24.303,24.094,24.303,3368,0
2017-04-04,24.333,24.499,24.17,24.179,7203,0
2017-04-05,24.208,24.935,24.208,24.839,31806,0
2017-04-06,24.829,24.829,24.566,24.566,440,0
2017-04-07,24.916,24.945,24.629,24.705,3082,0
2017-04-10,24.772,25.538,24.732,24.906,6239,0
2017-04-11,25.947,25.957,24.841,25.413,1869,0
2017-04-12,25.259,25.259,25.006,25.006,3814,0
2017-04-13,24.803,24.803,24.803,24.803,824,0
2017-04-17,25.112,25.112,25.112,25.112,258,0
2017-04-18,25.187,25.187,24.87,24.87,862,0
2017-04-19,24.87,24.88,24.239,24.385,22368,0
2017-04-20,24.288,24.569,24.278,24.414,9229,0
2017-04-21,24.457,24.55,24.426,24.426,3965,0
2017-04-24,24.405,24.424,24.395,24.424,2963,0
2017-04-25,24.356,24.841,24.356,24.841,8877,0
2017-04-26,25.025,25.025,24.424,24.55,5854,0
2017-04-27,24.589,24.589,24.415,24.424,4796,0
2017-04-28,24.695,24.695,24.443,24.531,4747,0
2017-05-01,24.463,24.504,24.443,24.495,2803,0
2017-05-02,24.55,24.55,24.453,24.463,5606,0
2017-05-03,24.453,24.55,24.453,24.55,6724,0
2017-05-04,24.55,24.559,24.55,24.55,1787,0
2017-05-05,24.695,24.695,24.695,24.695,385,0
2017-05-08,24.501,24.501,24.492,24.501,4634,0
2017-05-09,24.501,24.624,24.501,24.599,1922,0
2017-05-10,24.512,24.553,24.501,24.55,4872,0
2017-05-11,24.579,24.622,24.512,24.622,11499,0
2017-05-12,24.618,24.618,24.501,24.579,2223,0
2017-05-15,24.667,24.667,24.501,24.513,3312,0
2017-05-16,24.55,24.647,24.531,24.608,3194,0
2017-05-17,24.599,24.599,24.511,24.511,1164,0
2017-05-18,24.405,24.405,24.405,24.405,1809,0
2017-05-19,24.501,24.501,24.433,24.433,3437,0
2017-05-22,24.453,24.55,24.453,24.55,457,0
2017-05-23,24.575,24.599,24.501,24.501,1372,0
2017-05-24,24.55,24.599,24.463,24.545,4749,0
2017-05-25,24.55,24.55,24.55,24.55,1130,0
2017-05-26,24.463,24.589,24.463,24.589,1463,0
2017-05-30,24.54,24.55,24.453,24.501,3648,0
2017-05-31,24.559,24.559,24.463,24.54,4855,0
2017-06-01,24.505,24.55,24.497,24.55,427,0
2017-06-02,24.536,24.55,24.515,24.55,722,0
2017-06-05,24.453,24.463,24.443,24.443,1097,0
2017-06-06,24.433,24.433,24.319,24.319,20100,0
2017-06-07,24.365,24.423,24.298,24.317,12865,0
2017-06-08,24.317,24.317,24.317,24.317,108,0
2017-06-09,24.328,24.356,24.298,24.327,15354,0
2017-06-12,24.337,24.337,24.278,24.295,10227,0
2017-06-13,24.293,24.317,24.133,24.278,21848,0
2017-06-14,24.278,24.473,24.269,24.306,21937,0
2017-06-15,24.332,24.482,24.307,24.307,3850,0
2017-06-16,24.307,24.395,24.307,24.395,1242,0
2017-06-19,24.385,24.395,24.317,24.317,7781,0
2017-06-20,24.395,24.405,24.298,24.405,10504,0
2017-06-21,24.405,24.405,24.307,24.356,7703,0
2017-06-22,24.307,24.321,24.287,24.297,15339,0
2017-06-23,24.298,24.381,24.298,24.307,48877,0
2017-06-26,24.405,24.473,24.337,24.473,3401,0
2017-06-27,24.473,24.473,24.327,24.337,2807,0
2017-06-28,24.463,24.463,24.385,24.405,15994,0
2017-06-29,24.327,24.453,24.327,24.453,6729,0
2017-06-30,24.473,24.599,24.467,24.599,12083,0
2017-07-03,24.589,24.599,24.569,24.599,3969,0
2017-07-05,24.511,24.637,24.511,24.62,3976,0
2017-07-06,24.647,24.647,24.599,24.637,5522,0
2017-07-07,24.637,24.637,24.608,24.621,2385,0
2017-07-10,24.599,24.627,24.55,24.581,7144,0
2017-07-11,24.55,24.657,24.54,24.657,13568,0
2017-07-12,24.676,24.677,24.588,24.598,35697,0
2017-07-13,24.627,24.676,24.588,24.676,10105,0
2017-07-14,24.692,24.785,24.686,24.726,30155,0
2017-07-17,24.696,24.844,24.696,24.844,20709,0
2017-07-18,24.726,24.854,24.726,24.854,15368,0
2017-07-19,24.82,24.854,24.787,24.814,4753,0
2017-07-20,24.816,24.834,24.775,24.775,5630,0
2017-07-21,24.765,24.823,24.765,24.795,3939,0
2017-07-24,24.794,24.805,24.726,24.795,29960,0
2017-07-25,24.804,24.893,24.775,24.824,7765,0
2017-07-26,24.824,24.824,24.726,24.765,5245,0
2017-07-27,24.804,24.814,24.804,24.804,3147,0
2017-07-28,24.814,24.814,24.8,24.804,2032,0
2017-07-31,24.864,24.913,24.864,24.864,2184,0
2017-08-01,24.844,24.913,24.789,24.844,3045,0
2017-08-02,24.804,24.834,24.736,24.834,11642,0
2017-08-03,24.745,24.873,24.745,24.864,9176,0
2017-08-04,24.844,24.864,24.834,24.854,4736,0
2017-08-07,24.854,24.854,24.824,24.824,3340,0
2017-08-08,24.913,24.923,24.795,24.795,4543,0
2017-08-09,24.893,24.893,24.736,24.824,4145,0
2017-08-10,24.824,24.873,24.736,24.745,3011,0
2017-08-11,24.915,24.923,24.824,24.857,6755,0
2017-08-14,24.745,24.824,24.745,24.824,2304,0
2017-08-15,24.861,24.942,24.834,24.942,3444,0
2017-08-16,24.834,24.923,24.834,24.913,6308,0
2017-08-17,24.905,24.933,24.844,24.932,7301,0
2017-08-18,24.887,24.887,24.844,24.854,2653,0
2017-08-21,24.918,24.933,24.918,24.923,1091,0
2017-08-22,24.962,24.962,24.873,24.873,1944,0
2017-08-23,24.883,24.883,24.883,24.883,227,0
2017-08-24,24.84,24.873,24.84,24.873,1578,0
2017-08-25,24.873,24.893,24.795,24.795,6010,0
2017-08-28,24.824,24.923,24.824,24.923,4872,0
2017-08-29,24.873,24.923,24.873,24.916,3901,0
2017-08-30,24.873,24.913,24.854,24.876,3601,0
2017-08-31,24.824,24.923,24.819,24.819,2747,0
2017-09-01,24.923,24.923,24.834,24.916,787,0
2017-09-05,24.793,24.793,24.793,24.793,305,0
2017-09-06,24.874,24.874,24.795,24.854,716,0
2017-09-07,24.795,24.913,24.795,24.902,1727,0
2017-09-08,24.913,24.913,24.901,24.901,2446,0
2017-09-11,24.891,24.913,24.756,24.903,5685,0
2017-09-12,24.873,24.873,24.775,24.854,6399,0
2017-09-13,24.824,24.903,24.824,24.864,12870,0
2017-09-14,24.854,24.902,24.854,24.864,14349,0
2017-09-15,24.873,24.903,24.824,24.834,4507,0
2017-09-18,24.824,24.91,24.824,24.91,4001,0
2017-09-19,24.873,24.913,24.824,24.913,6855,0
2017-09-20,24.878,24.923,24.878,24.923,3849,0
2017-09-21,24.873,24.972,24.873,24.873,3679,0
2017-09-22,24.945,24.951,24.822,24.883,5480,0
2017-09-25,24.873,24.942,24.873,24.942,3054,0
2017-09-26,24.918,24.972,24.883,24.883,6537,0
2017-09-27,24.972,24.972,24.933,24.933,4670,0
2017-09-28,24.936,24.972,24.923,24.972,6979,0
2017-09-29,24.903,24.992,24.903,24.992,18321,0
2017-10-02,25.1,25.1,24.933,25.007,3604,0
2017-10-03,25.011,25.011,25.011,25.011,623,0
2017-10-04,24.933,24.933,24.933,24.933,218,0
2017-10-05,24.972,25.11,24.972,24.972,3103,0
2017-10-06,24.972,24.972,24.903,24.972,1483,0
2017-10-09,25.09,25.09,24.972,24.972,887,0
2017-10-10,25.07,25.07,25.07,25.07,6344,0
2017-10-11,25.08,25.11,25.04,25.1,14803,0
2017-10-12,25.0908,25.2252,25.02,25.2,5977,0
2017-10-13,25.234,25.2824,25.15,25.25,6189,0
2017-10-16,25.2752,25.28,25.05,25.28,4602,0
2017-10-17,25.2686,25.2686,25.2,25.2,18512,0
2017-10-18,25.2,25.77,25.2,25.77,3300,0
2017-10-19,25.25,25.614,25.235,25.286,6500,0
2017-10-20,25.3,25.49,25.25,25.48,2400,0
2017-10-23,25.3106,25.3106,25.2,25.31,6847,0
2017-10-24,25.3617,25.3617,25.28,25.3,4915,0
2017-10-25,25.35,25.46,25.35,25.46,2538,0
2017-10-26,25.7135,25.7135,25.7135,25.7135,400,0
2017-10-27,25.45,25.64,25.26,25.607,1328,0
2017-10-30,25.5377,25.5377,25.02,25.42,4454,0
2017-10-31,25.41,25.41,25.25,25.35,3435,0
2017-11-01,25.39,25.39,25.26,25.26,550,0
2017-11-02,25.39,25.39,25.25,25.25,3585,0
2017-11-03,25.25,25.25,25.25,25.25,1079,0
2017-11-06,25.3,25.3,25.25,25.25,2429,0
2017-11-07,25.26,25.26,25.26,25.26,1500,0
2017-11-08,25.25,25.325,25.25,25.325,2100,0
2017-11-09,25.2,25.26,25.2,25.2,2772,0
2017-11-10,25.25,25.3,25.21,25.25,4643,0
