Date,Open,High,Low,Close,Volume,OpenInt
2012-11-01,19.157,19.157,18.89,18.89,30290,0
2012-11-02,18.981,18.981,18.89,18.89,12261,0
2012-11-05,18.912,18.95,18.912,18.912,9178,0
2012-11-06,18.95,18.95,18.912,18.912,14403,0
2012-11-07,18.912,18.912,18.72,18.912,27658,0
2012-11-08,18.912,18.912,18.768,18.835,55471,0
2012-11-09,18.835,18.835,18.701,18.728,16085,0
2012-11-12,18.72,18.92,18.72,18.835,10243,0
2012-11-13,18.835,18.835,18.762,18.762,3127,0
2012-11-14,18.829,18.829,18.303,18.531,58634,0
2012-11-15,18.57,18.57,17.661,18.036,29581,0
2012-11-16,18.111,18.418,18.111,18.333,11802,0
2012-11-19,18.15,18.823,18.15,18.554,25875,0
2012-11-20,18.493,18.667,18.418,18.606,14757,0
2012-11-21,18.685,18.789,18.676,18.72,15034,0
2012-11-23,18.676,18.829,18.647,18.72,10318,0
2012-11-26,18.799,18.799,18.531,18.531,12181,0
2012-11-27,18.829,18.829,18.659,18.659,7667,0
2012-11-28,18.667,18.685,18.647,18.647,13527,0
2012-11-29,18.799,18.799,18.72,18.72,2861,0
2012-11-30,18.72,18.799,18.647,18.799,32999,0
2012-12-03,18.762,18.799,18.647,18.647,13192,0
2012-12-04,18.647,18.773,18.647,18.653,36003,0
2012-12-05,18.789,18.789,18.536,18.647,10367,0
2012-12-06,18.531,18.789,18.531,18.694,19495,0
2012-12-07,18.72,18.829,18.615,18.789,26141,0
2012-12-10,18.799,18.799,18.606,18.685,17301,0
2012-12-11,18.493,18.653,18.432,18.606,34142,0
2012-12-12,18.378,18.615,18.378,18.57,24732,0
2012-12-13,18.57,18.57,18.303,18.493,88347,0
2012-12-14,18.263,18.485,18.263,18.425,18488,0
2012-12-17,18.387,18.64,18.387,18.563,52713,0
2012-12-18,18.647,18.647,18.531,18.624,16718,0
2012-12-19,18.72,18.72,18.408,18.57,16966,0
2012-12-20,18.586,18.762,18.418,18.456,19309,0
2012-12-21,18.502,18.57,18.317,18.493,43486,0
2012-12-24,18.493,18.493,17.791,18.12,20459,0
2012-12-26,18.263,18.439,18.057,18.303,34712,0
2012-12-27,18.432,18.432,18.143,18.25,30173,0
2012-12-28,18.296,18.378,17.969,18.341,48991,0
2012-12-31,18.341,18.47,18.158,18.203,10174,0
2013-01-02,18.647,18.647,18.317,18.579,22551,0
2013-01-03,18.31,18.904,18.111,18.799,16067,0
2013-01-04,18.799,18.835,18.762,18.823,19761,0
2013-01-07,18.823,18.823,18.493,18.586,21249,0
2013-01-08,18.685,18.896,18.606,18.876,24389,0
2013-01-09,18.789,18.904,18.789,18.896,15717,0
2013-01-10,18.835,18.869,18.701,18.701,16268,0
2013-01-11,18.777,19.01,18.764,18.965,23887,0
2013-01-14,18.839,19.01,18.833,18.895,7210,0
2013-01-15,18.895,18.965,18.826,18.856,17126,0
2013-01-16,18.826,18.936,18.647,18.77,24108,0
2013-01-17,18.848,18.965,18.819,18.936,21023,0
2013-01-18,18.803,19.081,18.803,19.081,27336,0
2013-01-22,19.073,19.205,18.777,19.167,27873,0
2013-01-23,18.972,19.142,18.972,19.066,28478,0
2013-01-24,19.051,19.112,18.95,19.051,38454,0
2013-01-25,19.16,19.16,18.965,19.005,31839,0
2013-01-28,19.051,19.16,18.941,19.135,33219,0
2013-01-29,19.151,19.205,19.097,19.128,36272,0
2013-01-30,18.895,19.128,18.826,19.089,26658,0
2013-01-31,19.01,19.097,18.902,18.902,26569,0
2013-02-01,19.058,19.16,19.051,19.16,12200,0
2013-02-04,19.089,19.16,19.073,19.073,6892,0
2013-02-05,19.097,19.142,18.848,18.856,57094,0
2013-02-06,18.919,19.051,18.919,19.043,18708,0
2013-02-07,19.043,19.043,18.936,18.98,23606,0
2013-02-08,18.936,19.01,18.936,19.01,9755,0
2013-02-11,19.01,19.106,18.989,19.089,16538,0
2013-02-12,19.097,19.142,19.073,19.142,11638,0
2013-02-13,19.027,19.416,19.027,19.128,6314,0
2013-02-14,19.128,19.151,19.089,19.089,9204,0
2013-02-15,19.213,19.238,19.142,19.167,8776,0
2013-02-19,19.135,19.452,19.051,19.16,47442,0
2013-02-20,19.128,19.167,19.073,19.089,27157,0
2013-02-21,19.073,19.097,19.043,19.081,9668,0
2013-02-22,19.238,19.238,19.058,19.151,12563,0
2013-02-25,19.184,19.184,19.073,19.151,12757,0
2013-02-26,19.222,19.222,19.128,19.128,13010,0
2013-02-27,19.198,19.238,19.198,19.213,10900,0
2013-02-28,19.222,19.222,19.184,19.184,8544,0
2013-03-01,19.167,19.189,19.167,19.174,5799,0
2013-03-04,19.184,19.189,19.135,19.151,15570,0
2013-03-05,19.167,19.205,19.128,19.189,29855,0
2013-03-06,19.151,19.205,19.142,19.189,50210,0
2013-03-07,19.238,19.238,19.16,19.222,11360,0
2013-03-08,19.238,19.246,19.151,19.246,21979,0
2013-03-11,19.238,19.246,19.167,19.238,23012,0
2013-03-12,19.198,19.362,19.198,19.353,67620,0
2013-03-13,19.314,19.314,19.167,19.252,68558,0
2013-03-14,19.213,19.283,19.205,19.222,18807,0
2013-03-15,19.222,19.222,19.184,19.189,8764,0
2013-03-18,19.238,19.259,19.135,19.16,26025,0
2013-03-19,19.184,19.259,19.184,19.259,32657,0
2013-03-20,19.321,19.321,19.184,19.3,17459,0
2013-03-21,19.307,19.321,19.222,19.321,19088,0
2013-03-22,19.321,19.362,19.135,19.362,13161,0
2013-03-25,19.399,19.399,19.259,19.345,11588,0
2013-03-26,19.345,19.345,19.198,19.205,16419,0
2013-03-27,19.246,19.283,19.174,19.198,27542,0
2013-03-28,19.252,19.384,19.238,19.369,20671,0
2013-04-01,19.391,19.391,19.283,19.321,12657,0
2013-04-02,19.362,19.399,19.321,19.399,16704,0
2013-04-03,19.384,19.399,19.375,19.399,6263,0
2013-04-04,19.345,19.399,19.329,19.391,26970,0
2013-04-05,19.399,19.399,19.314,19.391,8363,0
2013-04-08,19.391,19.408,19.362,19.399,23521,0
2013-04-09,19.391,19.399,19.362,19.399,20009,0
2013-04-10,19.399,19.399,19.375,19.399,22090,0
2013-04-11,19.465,19.678,19.465,19.608,13026,0
2013-04-12,19.616,19.646,19.608,19.646,10629,0
2013-04-15,19.654,19.654,19.575,19.616,26366,0
2013-04-16,19.646,19.683,19.575,19.683,27167,0
2013-04-17,19.678,19.692,19.591,19.692,24097,0
2013-04-18,19.683,19.692,19.654,19.692,35285,0
2013-04-19,19.692,19.692,19.583,19.646,15327,0
2013-04-22,19.683,19.692,19.583,19.678,32965,0
2013-04-23,19.692,19.692,19.646,19.646,30381,0
2013-04-24,19.683,19.692,19.654,19.692,13295,0
2013-04-25,19.692,19.692,19.608,19.692,37909,0
2013-04-26,19.692,19.692,19.62,19.692,64315,0
2013-04-29,19.692,19.764,19.616,19.692,50328,0
2013-04-30,19.692,19.701,19.608,19.671,16845,0
2013-05-01,19.671,19.692,19.616,19.692,30172,0
2013-05-02,19.725,19.764,19.663,19.71,42825,0
2013-05-03,19.701,19.85,19.663,19.837,44949,0
2013-05-06,19.811,19.92,19.734,19.748,37412,0
2013-05-07,19.803,19.85,19.718,19.748,43888,0
2013-05-08,19.803,19.827,19.734,19.748,53310,0
2013-05-09,19.796,19.811,19.74,19.764,42396,0
2013-05-10,19.788,19.92,19.734,19.92,27218,0
2013-05-13,19.914,19.914,19.748,19.754,49143,0
2013-05-14,19.773,19.811,19.692,19.764,61604,0
2013-05-15,19.781,19.781,19.537,19.654,53214,0
2013-05-16,19.71,19.819,19.671,19.74,34737,0
2013-05-17,19.827,19.827,19.683,19.754,20601,0
2013-05-20,19.85,19.882,19.754,19.873,41656,0
2013-05-21,19.882,20.079,19.819,19.937,42461,0
2013-05-22,19.978,20.064,19.773,19.85,58811,0
2013-05-23,19.882,19.961,19.754,19.954,33332,0
2013-05-24,20.009,20.009,19.781,19.796,20032,0
2013-05-28,19.928,19.928,19.654,19.654,43838,0
2013-05-29,19.734,19.734,19.456,19.591,41816,0
2013-05-30,19.74,19.74,19.616,19.646,23747,0
2013-05-31,19.858,19.858,19.654,19.734,29883,0
2013-06-03,19.788,19.983,19.545,19.725,36255,0
2013-06-04,19.796,20.032,19.433,19.71,33930,0
2013-06-05,19.92,19.928,19.284,19.465,29458,0
2013-06-06,19.537,19.773,19.505,19.505,33083,0
2013-06-07,19.683,19.92,19.638,19.748,8591,0
2013-06-10,19.692,19.837,19.496,19.837,22920,0
2013-06-11,19.74,19.928,19.418,19.583,45459,0
2013-06-12,19.537,19.773,19.133,19.418,22159,0
2013-06-13,19.448,19.616,18.834,19.37,27085,0
2013-06-14,19.6,19.692,19.393,19.575,15272,0
2013-06-17,19.575,19.575,19.277,19.575,27624,0
2013-06-18,19.575,19.575,19.37,19.377,6190,0
2013-06-19,19.764,19.773,19.433,19.505,16523,0
2013-06-20,19.442,19.442,19.103,19.228,15035,0
2013-06-21,19.433,19.442,19.158,19.165,5698,0
2013-06-24,18.945,19.183,18.945,19.141,13635,0
2013-06-25,19.204,19.301,19.103,19.103,8818,0
2013-06-26,19.277,19.683,19.048,19.654,12090,0
2013-06-27,19.315,19.692,19.259,19.545,12633,0
2013-06-28,19.977,19.977,19.759,19.8,10903,0
2013-07-01,19.355,19.692,19.301,19.671,10925,0
2013-07-02,19.671,19.725,19.575,19.575,14670,0
2013-07-03,19.355,19.945,19.355,19.519,2844,0
2013-07-05,19.519,19.566,19.259,19.377,8126,0
2013-07-08,19.552,19.552,18.922,19.252,12509,0
2013-07-09,19.393,19.418,19.37,19.37,3317,0
2013-07-10,19.418,19.456,19.119,19.133,15352,0
2013-07-11,19.529,19.913,19.474,19.8,9081,0
2013-07-12,19.8,19.8,19.519,19.68,3931,0
2013-07-15,19.919,19.977,19.704,19.8,5715,0
2013-07-16,19.8,19.888,19.675,19.862,12851,0
2013-07-17,19.983,19.983,19.68,19.906,12001,0
2013-07-18,19.833,19.906,19.833,19.872,2499,0
2013-07-19,19.935,19.961,19.856,19.913,3972,0
2013-07-22,19.906,19.906,19.8,19.8,2747,0
2013-07-23,19.913,19.944,19.675,19.759,10576,0
2013-07-24,19.481,19.713,19.417,19.447,3901,0
2013-07-25,19.622,19.622,18.96,19.161,32945,0
2013-07-26,19.177,19.177,19.016,19.143,3448,0
2013-07-29,19.224,19.4,19.033,19.128,11701,0
2013-07-30,19.128,19.224,19.016,19.185,7343,0
2013-07-31,19.089,19.362,18.976,19.345,15445,0
2013-08-01,19.328,19.336,19.016,19.2,7912,0
2013-08-02,19.112,19.288,19.016,19.249,4475,0
2013-08-05,19.297,19.328,19.079,19.328,4644,0
2013-08-06,19.273,19.273,19.024,19.232,4612,0
2013-08-07,19.065,19.353,19.056,19.281,13083,0
2013-08-08,19.319,19.362,19.311,19.362,6904,0
2013-08-09,19.353,19.362,19.168,19.281,5222,0
2013-08-12,19.217,19.353,19.056,19.311,7164,0
2013-08-13,19.105,19.307,19.105,19.217,17219,0
2013-08-14,19.273,19.273,19.016,19.2,18720,0
2013-08-15,19.105,19.328,19.105,19.112,4791,0
2013-08-16,19.177,19.336,19.056,19.105,13475,0
2013-08-19,19.143,19.143,18.598,18.598,31164,0
2013-08-20,18.881,19.04,18.561,18.592,4887,0
2013-08-21,18.873,18.873,18.4,18.856,9852,0
2013-08-22,19.049,19.049,18.561,18.649,3439,0
2013-08-23,18.904,19.105,18.904,19.105,3851,0
2013-08-26,19.2,19.601,18.479,18.479,6578,0
2013-08-27,18.69,18.912,18.606,18.832,7573,0
2013-08-28,18.472,18.912,18.047,18.424,26400,0
2013-08-29,18.504,18.569,18.479,18.569,3800,0
2013-08-30,18.561,18.578,18.529,18.578,4580,0
2013-09-03,18.561,18.561,18.408,18.504,4508,0
2013-09-04,18.763,18.774,18.681,18.763,4970,0
2013-09-05,18.424,18.755,18.424,18.69,7114,0
2013-09-06,18.745,18.904,18.561,18.801,7732,0
2013-09-09,18.801,18.801,18.424,18.598,7269,0
2013-09-10,18.457,18.655,18.328,18.393,13867,0
2013-09-11,18.464,18.791,18.457,18.774,10195,0
2013-09-12,18.784,18.801,18.487,18.497,7840,0
2013-09-13,18.735,18.745,18.4,18.649,22032,0
2013-09-16,18.578,18.774,18.448,18.719,13397,0
2013-09-17,18.791,18.791,18.662,18.699,9746,0
2013-09-18,18.705,19.177,18.705,19.143,7123,0
2013-09-19,18.763,19.505,18.763,19.241,2906,0
2013-09-20,19.121,19.161,18.904,19.008,7863,0
2013-09-23,19.177,19.185,18.912,18.912,4312,0
2013-09-24,18.866,19.121,18.448,18.448,7714,0
2013-09-25,18.569,18.92,18.561,18.801,7919,0
2013-09-26,18.951,19.192,18.951,19.168,8453,0
2013-09-27,19.384,19.384,19.2,19.319,14607,0
2013-09-30,19.281,19.657,19.161,19.44,7168,0
2013-10-01,19.593,19.665,19.384,19.657,6896,0
2013-10-02,19.307,19.657,19.288,19.319,8145,0
2013-10-03,19.56,19.641,18.801,18.938,21004,0
2013-10-04,18.929,19.455,18.929,19.177,6169,0
2013-10-07,19.105,19.496,18.616,19.232,11235,0
2013-10-08,19.481,19.481,19.121,19.311,8710,0
2013-10-09,19.311,19.496,18.969,19.263,10752,0
2013-10-10,19.466,19.676,19.344,19.513,15530,0
2013-10-11,19.391,19.806,19.27,19.27,7509,0
2013-10-14,19.148,19.718,19.148,19.305,2978,0
2013-10-15,19.521,19.806,19.326,19.326,3263,0
2013-10-16,19.49,19.497,19.132,19.335,6799,0
2013-10-17,19.49,19.513,19.287,19.287,2042,0
2013-10-18,19.49,19.497,19.335,19.49,3779,0
2013-10-21,19.806,19.806,19.026,19.766,6772,0
2013-10-22,19.604,19.806,19.375,19.4,6855,0
2013-10-23,19.368,19.375,19.318,19.375,1724,0
2013-10-24,19.482,19.506,19.132,19.425,7463,0
2013-10-25,19.578,19.776,19.521,19.569,5437,0
2013-10-28,19.513,19.596,19.309,19.596,6556,0
2013-10-29,19.756,19.756,19.49,19.691,6334,0
2013-10-30,19.569,19.848,19.335,19.391,13761,0
2013-10-31,19.554,19.554,19.305,19.326,6030,0
2013-11-01,19.384,19.554,19.335,19.352,9214,0
2013-11-04,19.569,19.569,19.425,19.497,5795,0
2013-11-05,19.554,19.578,19.157,19.318,4469,0
2013-11-06,19.278,19.635,19.229,19.513,4115,0
2013-11-07,19.27,19.554,19.27,19.4,4462,0
2013-11-08,19.035,19.614,19.035,19.578,3720,0
2013-11-11,19.456,19.456,19.197,19.41,8625,0
2013-11-12,19.026,19.521,19.002,19.043,9491,0
2013-11-13,19.091,19.375,19.091,19.278,4588,0
2013-11-14,19.305,19.352,19.148,19.27,10277,0
2013-11-15,19.391,19.391,19.067,19.173,24913,0
2013-11-18,19.107,19.213,19.107,19.213,4401,0
2013-11-19,19.173,19.27,19.164,19.164,11523,0
2013-11-20,19.253,19.368,19.197,19.344,13583,0
2013-11-21,19.326,19.375,19.27,19.368,9725,0
2013-11-22,19.482,19.482,19.222,19.335,5984,0
2013-11-25,19.482,19.497,19.335,19.335,5731,0
2013-11-26,19.497,19.497,19.253,19.448,9419,0
2013-11-27,19.475,19.497,19.261,19.335,17828,0
2013-11-29,19.482,19.497,19.309,19.344,1990,0
2013-12-02,19.326,19.497,19.326,19.475,11508,0
2013-12-03,19.456,19.466,19.344,19.352,7150,0
2013-12-04,19.475,19.475,19.295,19.466,9001,0
2013-12-05,19.475,19.635,19.441,19.497,4335,0
2013-12-06,19.618,19.618,19.466,19.466,5366,0
2013-12-09,19.676,19.683,19.361,19.417,14524,0
2013-12-10,19.441,19.539,18.545,19.352,19217,0
2013-12-11,18.978,19.116,18.978,19.052,3265,0
2013-12-12,19.01,19.239,19.01,19.14,9207,0
2013-12-13,19.067,19.278,18.986,18.986,15466,0
2013-12-16,19.124,19.326,18.938,19.148,19666,0
2013-12-17,18.921,19.205,18.881,18.881,41794,0
2013-12-18,19.026,19.026,18.646,18.667,19805,0
2013-12-19,18.703,18.767,18.296,18.401,19087,0
2013-12-20,18.499,18.499,18.059,18.059,26535,0
2013-12-23,18.198,18.198,18.051,18.15,29101,0
2013-12-24,18.279,18.336,18.117,18.336,3080,0
2013-12-26,18.327,18.327,17.833,18.085,14020,0
2013-12-27,18.035,18.077,17.564,17.92,50445,0
2013-12-30,17.862,17.862,17.604,17.669,8599,0
2013-12-31,17.816,18.205,17.694,17.694,25051,0
2014-01-02,17.89,17.993,17.66,17.985,8874,0
2014-01-03,18.085,18.255,18.077,18.108,10813,0
2014-01-06,18.23,18.23,17.993,18.158,14339,0
2014-01-07,18.23,18.296,18.158,18.23,10767,0
2014-01-08,18.165,18.572,18.165,18.536,14313,0
2014-01-09,18.361,18.716,18.361,18.716,15438,0
2014-01-10,18.912,19.035,18.687,19.035,10003,0
2014-01-13,18.687,19.253,18.687,19.222,10130,0
2014-01-14,19.364,19.364,18.884,19.214,2216,0
2014-01-15,19.37,19.37,19.312,19.312,2821,0
2014-01-16,19.394,19.585,19.364,19.585,6598,0
2014-01-17,19.726,20.137,19.394,19.718,10572,0
2014-01-21,19.908,20.064,19.792,19.799,13983,0
2014-01-22,19.94,19.94,19.7,19.807,10177,0
2014-01-23,19.974,19.974,19.718,19.726,4512,0
2014-01-24,19.7,19.7,19.437,19.691,9142,0
2014-01-27,19.56,19.676,19.098,19.098,17469,0
2014-01-28,19.312,19.312,18.774,19,13280,0
2014-01-29,18.859,19.106,18.61,18.659,15025,0
2014-01-30,18.696,19.157,18.696,19.147,56839,0
2014-01-31,19.066,19.066,18.819,18.819,6542,0
2014-02-03,19.272,19.272,18.696,18.696,2731,0
2014-02-04,18.966,19.007,18.677,18.908,14325,0
2014-02-05,18.935,18.935,18.892,18.892,1978,0
2014-02-06,18.859,19.007,18.677,18.85,2424,0
2014-02-07,18.983,18.983,18.735,18.974,11168,0
2014-02-10,18.869,19.222,18.869,19.164,3293,0
2014-02-11,19.033,19.214,19.033,19.164,4284,0
2014-02-12,19.214,19.28,19.09,19.164,8783,0
2014-02-13,19.272,19.602,19.24,19.518,12052,0
2014-02-14,19.429,19.518,19.354,19.444,20993,0
2014-02-18,19.412,19.683,19.404,19.461,18717,0
2014-02-19,19.486,19.651,19.452,19.518,11984,0
2014-02-20,19.71,19.71,19.518,19.518,1815,0
2014-02-21,19.643,19.726,19.503,19.726,23298,0
2014-02-24,19.726,19.981,19.661,19.741,15222,0
2014-02-25,19.882,19.891,19.56,19.612,14515,0
2014-02-26,19.726,19.834,19.518,19.834,22051,0
2014-02-27,19.834,19.873,19.537,19.85,8300,0
2014-02-28,19.916,20.007,19.71,19.9,16090,0
2014-03-03,19.824,19.922,19.815,19.85,4595,0
2014-03-04,19.815,19.997,19.815,19.85,8807,0
2014-03-05,19.824,20.007,19.807,19.824,2920,0
2014-03-06,19.949,20.007,19.864,20.007,9626,0
2014-03-07,19.908,20.074,19.908,20.064,3697,0
2014-03-10,19.931,20.171,19.908,20.164,11717,0
2014-03-11,20.27,20.27,19.94,20.164,9231,0
2014-03-12,20.146,20.146,19.882,19.981,12201,0
2014-03-13,19.9,20.015,19.9,19.981,6865,0
2014-03-14,20.18,20.18,19.94,20.137,6072,0
2014-03-17,20.137,20.311,19.908,20.089,7179,0
2014-03-18,20.08,20.223,20.015,20.223,8251,0
2014-03-19,20.007,20.194,19.974,20.164,13175,0
2014-03-20,20.131,20.171,19.988,20.131,18758,0
2014-03-21,20.213,20.223,20.131,20.204,16294,0
2014-03-24,20.223,20.223,20.137,20.156,11276,0
2014-03-25,20.164,20.204,20.137,20.194,11090,0
2014-03-26,20.213,20.353,20.213,20.228,14661,0
2014-03-27,20.346,20.412,20.28,20.28,5764,0
2014-03-28,20.328,20.412,20.289,20.303,5856,0
2014-03-31,20.404,20.412,20.238,20.36,5120,0
2014-04-01,20.426,20.559,20.295,20.559,13808,0
2014-04-02,20.483,20.592,20.47,20.592,3305,0
2014-04-03,20.483,20.483,20.28,20.289,9388,0
2014-04-04,20.412,20.412,20.228,20.289,2283,0
2014-04-07,20.28,20.417,20.223,20.417,3986,0
2014-04-08,20.377,20.377,20.246,20.311,3116,0
2014-04-09,20.261,20.318,20.228,20.318,4945,0
2014-04-10,20.353,20.353,20.223,20.289,3487,0
2014-04-11,19.982,20.653,19.982,20.462,17771,0
2014-04-15,20.462,20.551,20.462,20.529,6928,0
2014-04-16,20.502,20.551,20.452,20.529,4589,0
2014-04-17,20.529,20.529,20.141,20.227,20886,0
2014-04-21,20.484,20.484,20.176,20.462,12388,0
2014-04-22,20.403,20.493,20.36,20.493,6123,0
2014-04-23,20.493,20.602,20.417,20.561,13222,0
2014-04-24,20.434,20.551,20.417,20.551,1974,0
2014-04-25,20.646,20.646,20.594,20.609,2247,0
2014-04-28,20.452,20.609,20.452,20.52,3761,0
2014-04-29,20.512,20.638,20.502,20.57,4189,0
2014-04-30,20.561,20.561,20.502,20.529,3137,0
2014-05-01,20.619,20.619,20.512,20.512,1971,0
2014-05-02,20.653,20.653,20.534,20.594,3223,0
2014-05-05,20.638,20.653,20.502,20.638,13187,0
2014-05-06,20.661,20.821,20.529,20.638,4464,0
2014-05-07,20.534,20.697,20.534,20.57,4970,0
2014-05-08,20.755,20.78,20.534,20.587,7674,0
2014-05-09,20.58,20.629,20.543,20.602,4874,0
2014-05-12,20.727,20.735,20.543,20.735,6141,0
2014-05-13,20.745,20.745,20.745,20.745,1193,0
2014-05-14,20.771,20.771,20.697,20.727,3440,0
2014-05-15,20.78,20.889,20.57,20.727,16370,0
2014-05-16,20.821,20.821,20.609,20.619,11647,0
2014-05-19,20.667,20.853,20.57,20.667,16080,0
2014-05-20,20.713,20.713,20.534,20.677,16583,0
2014-05-21,20.727,20.745,20.609,20.719,9640,0
2014-05-22,20.697,20.78,20.646,20.646,7429,0
2014-05-23,20.551,20.78,20.534,20.78,14894,0
2014-05-27,20.879,20.879,20.735,20.846,3061,0
2014-05-28,20.813,20.846,20.78,20.786,4463,0
2014-05-29,20.755,20.927,20.735,20.927,16612,0
2014-05-30,20.786,20.947,20.786,20.947,3859,0
2014-06-02,20.831,20.937,20.78,20.838,6878,0
2014-06-03,20.786,20.897,20.786,20.803,4793,0
2014-06-04,20.755,20.846,20.594,20.821,12560,0
2014-06-05,20.561,20.853,20.561,20.821,4364,0
2014-06-06,20.821,20.846,20.793,20.846,4295,0
2014-06-09,20.786,20.821,20.78,20.793,7811,0
2014-06-10,20.667,20.786,20.619,20.619,5608,0
2014-06-11,20.745,20.831,20.745,20.786,6768,0
2014-06-12,20.687,20.78,20.609,20.697,2698,0
2014-06-13,20.697,20.813,20.697,20.803,5507,0
2014-06-16,20.735,20.861,20.735,20.821,7903,0
2014-06-17,20.821,20.927,20.727,20.821,7608,0
2014-06-18,20.786,20.897,20.735,20.889,6205,0
2014-06-19,20.719,20.889,20.719,20.821,3907,0
2014-06-20,20.78,20.913,20.763,20.786,5119,0
2014-06-23,20.719,20.853,20.719,20.786,1580,0
2014-06-24,20.821,20.927,20.719,20.927,11397,0
2014-06-25,20.92,20.947,20.831,20.846,12888,0
2014-06-26,20.838,20.871,20.831,20.871,1791,0
2014-06-27,20.913,20.913,20.821,20.821,662,0
2014-06-30,20.821,20.927,20.821,20.897,1993,0
2014-07-01,20.78,20.897,20.763,20.871,5916,0
2014-07-02,20.786,20.947,20.786,20.947,16232,0
2014-07-03,20.803,20.947,20.786,20.947,3008,0
2014-07-07,20.937,21.022,20.861,20.871,13751,0
2014-07-08,20.853,20.853,20.755,20.821,3580,0
2014-07-09,20.793,20.879,20.786,20.803,4212,0
2014-07-10,20.793,20.861,20.763,20.853,6747,0
2014-07-11,21.005,21.014,20.799,20.995,8093,0
2014-07-14,20.995,21.167,20.995,21.167,5035,0
2014-07-15,21.064,21.133,21.022,21.055,10858,0
2014-07-16,21.115,21.123,21.047,21.115,4476,0
2014-07-17,21.133,21.184,21.099,21.167,8361,0
2014-07-18,21.106,21.157,21.09,21.09,9409,0
2014-07-21,21.106,21.167,21.099,21.106,6761,0
2014-07-22,21.252,21.252,21.09,21.099,7380,0
2014-07-23,21.09,21.2,21.064,21.09,5764,0
2014-07-24,21.133,21.133,21.073,21.099,4180,0
2014-07-25,21.064,21.115,21.055,21.09,3256,0
2014-07-28,21.055,21.115,21.055,21.073,3313,0
2014-07-29,21.106,21.123,21.047,21.047,4818,0
2014-07-30,21.055,21.055,21.055,21.055,543,0
2014-07-31,21.09,21.09,20.868,20.98,12495,0
2014-08-01,20.859,21.123,20.836,20.911,4537,0
2014-08-04,20.877,21.106,20.851,20.911,2745,0
2014-08-05,21.022,21.022,20.836,20.859,12329,0
2014-08-06,20.851,20.851,20.582,20.768,7872,0
2014-08-07,20.946,20.946,20.681,20.759,4296,0
2014-08-08,20.521,20.896,20.521,20.836,3215,0
2014-08-11,20.75,20.927,20.75,20.836,3992,0
2014-08-12,20.74,21.014,20.73,20.955,6103,0
2014-08-13,20.843,20.971,20.843,20.971,1529,0
2014-08-14,20.911,21.005,20.911,20.963,826,0
2014-08-15,20.955,21.014,20.946,21.014,869,0
2014-08-18,20.936,20.971,20.927,20.946,3145,0
2014-08-19,20.927,20.98,20.919,20.919,1695,0
2014-08-20,20.919,21.031,20.911,20.963,10207,0
2014-08-21,20.536,20.911,20.494,20.709,14402,0
2014-08-22,20.716,20.877,20.716,20.799,10228,0
2014-08-25,20.768,20.98,20.759,20.98,4727,0
2014-08-26,20.903,21.005,20.791,20.809,10950,0
2014-08-27,20.709,20.963,20.671,20.868,13264,0
2014-08-28,20.887,21.081,20.877,21.081,8935,0
2014-08-29,21.005,21.005,20.955,20.955,1174,0
2014-09-02,20.903,21.081,20.896,21.014,4872,0
2014-09-03,21.047,21.09,20.877,20.955,6204,0
2014-09-04,20.946,21.055,20.946,20.995,6477,0
2014-09-05,20.936,21.022,20.887,20.903,1455,0
2014-09-08,20.946,20.98,20.896,20.911,1539,0
2014-09-09,21.014,21.123,20.936,21.055,1906,0
2014-09-10,21.106,21.259,20.971,21.031,5945,0
2014-09-11,20.911,20.995,20.911,20.995,619,0
2014-09-12,20.903,20.903,20.859,20.896,673,0
2014-09-15,20.768,20.911,20.75,20.828,8465,0
2014-09-16,20.73,20.877,20.73,20.768,10653,0
2014-09-17,20.836,20.887,20.73,20.75,7739,0
2014-09-18,20.75,20.911,20.73,20.836,6925,0
2014-09-19,20.903,20.971,20.887,20.971,4350,0
2014-09-22,20.828,20.877,20.828,20.836,2128,0
2014-09-23,20.784,21.005,20.784,20.919,3898,0
2014-09-24,20.851,20.911,20.768,20.911,851,0
2014-09-25,20.887,20.887,20.836,20.887,630,0
2014-09-26,20.851,20.946,20.851,20.946,1391,0
2014-09-29,20.963,21.014,20.859,20.903,2819,0
2014-09-30,20.859,20.986,20.859,20.877,3583,0
2014-10-01,20.851,20.955,20.836,20.946,2191,0
2014-10-02,20.851,20.986,20.851,20.986,1880,0
2014-10-03,21.123,21.123,20.784,20.955,6703,0
2014-10-06,20.828,21.039,20.828,21.014,1129,0
2014-10-07,20.859,20.98,20.859,20.98,1529,0
2014-10-08,20.919,20.986,20.877,20.927,7184,0
2014-10-09,20.896,21.031,20.877,20.911,7171,0
2014-10-10,20.924,20.978,20.902,20.978,3299,0
2014-10-13,20.902,20.953,20.902,20.944,3797,0
2014-10-14,20.787,21.064,20.787,20.934,4283,0
2014-10-15,20.893,20.962,20.884,20.893,2201,0
2014-10-16,20.97,20.97,20.814,20.962,5747,0
2014-10-17,20.97,21.134,20.855,21.004,12429,0
2014-10-20,20.787,21.368,20.787,20.962,2618,0
2014-10-21,20.944,21.358,20.944,21.339,5703,0
2014-10-22,20.934,21.261,20.893,21.064,6741,0
2014-10-23,20.986,21.21,20.986,21.081,5165,0
2014-10-24,21.124,21.177,21.099,21.177,1524,0
2014-10-27,21.271,21.271,21.047,21.134,5333,0
2014-10-28,21.081,21.279,21.021,21.134,33791,0
2014-10-29,21.09,21.383,21.09,21.219,46584,0
2014-10-30,21.116,21.238,21.004,21.107,2945,0
2014-10-31,21.219,21.219,21.159,21.159,2781,0
2014-11-03,20.986,21.229,20.986,21.229,3634,0
2014-11-04,21.03,21.298,21.03,21.289,9171,0
2014-11-05,21.124,21.349,21.124,21.331,4168,0
2014-11-06,21.298,21.322,21.298,21.322,1159,0
2014-11-07,21.099,21.368,21.081,21.15,4434,0
2014-11-10,21.201,21.316,21.124,21.194,3641,0
2014-11-11,21.073,21.194,21.073,21.099,2145,0
2014-11-12,21.038,21.186,20.909,20.934,14494,0
2014-11-13,21.064,21.15,20.944,20.944,8164,0
2014-11-14,20.962,20.986,20.855,20.909,6552,0
2014-11-17,20.934,20.953,20.804,20.893,15030,0
2014-11-18,20.833,20.884,20.727,20.814,8137,0
2014-11-19,20.841,20.855,20.794,20.855,3583,0
2014-11-20,20.849,20.893,20.804,20.841,2903,0
2014-11-21,20.893,20.978,20.884,20.978,14314,0
2014-11-24,21.021,21.081,20.978,21.081,7252,0
2014-11-25,21.055,21.099,20.953,21.004,1898,0
2014-11-26,21.004,21.055,20.978,21.055,2575,0
2014-11-28,20.944,21.03,20.944,21.021,3686,0
2014-12-01,20.962,21.004,20.924,20.962,2293,0
2014-12-02,20.978,20.994,20.944,20.994,3659,0
2014-12-03,20.978,20.994,20.855,20.924,6805,0
2014-12-04,20.849,20.893,20.703,20.754,3412,0
2014-12-05,20.787,20.814,20.703,20.781,5909,0
2014-12-08,20.734,20.884,20.674,20.734,14888,0
2014-12-09,20.804,20.833,20.781,20.794,10051,0
2014-12-10,20.781,20.849,20.684,20.754,10375,0
2014-12-11,20.744,20.804,20.694,20.804,9794,0
2014-12-12,20.814,20.833,20.787,20.833,1881,0
2014-12-15,20.864,20.864,20.754,20.855,9442,0
2014-12-16,20.804,20.864,20.804,20.833,1970,0
2014-12-17,20.718,20.855,20.712,20.841,4679,0
2014-12-18,20.909,20.97,20.841,20.934,3329,0
2014-12-19,20.97,21.141,20.962,21.134,10238,0
2014-12-22,20.97,21.15,20.97,21.064,6383,0
2014-12-23,21.021,21.141,21.021,21.141,1626,0
2014-12-24,21.194,21.194,21.194,21.194,230,0
2014-12-26,21.194,21.194,21.081,21.081,3937,0
2014-12-29,21.186,21.368,21.186,21.331,14736,0
2014-12-30,21.247,21.358,21.116,21.358,7939,0
2014-12-31,21.279,21.445,21.255,21.445,13444,0
2015-01-02,21.513,21.513,21.322,21.445,6779,0
2015-01-05,21.445,21.52,21.445,21.52,2895,0
2015-01-06,21.459,21.479,21.452,21.479,2410,0
2015-01-07,21.506,21.581,21.409,21.566,10994,0
2015-01-08,21.59,21.764,21.581,21.712,9276,0
2015-01-09,21.704,21.704,21.599,21.644,8282,0
2015-01-12,21.548,21.712,21.548,21.712,2193,0
2015-01-13,21.771,21.903,21.57,21.71,5053,0
2015-01-14,21.622,21.875,21.622,21.71,8244,0
2015-01-15,21.656,21.866,21.543,21.594,3518,0
2015-01-16,21.533,21.903,21.533,21.796,9498,0
2015-01-20,21.665,21.893,21.665,21.805,9541,0
2015-01-21,21.717,21.858,21.71,21.858,3645,0
2015-01-22,21.771,21.893,21.763,21.85,16504,0
2015-01-23,21.842,21.866,21.771,21.805,11621,0
2015-01-26,21.78,21.78,21.702,21.717,7171,0
2015-01-27,21.717,21.875,21.604,21.858,14292,0
2015-01-28,21.753,21.893,21.753,21.893,5798,0
2015-01-29,21.85,21.903,21.78,21.903,9368,0
2015-01-30,21.71,22.035,21.641,22.035,10963,0
2015-02-02,22.035,22.035,21.912,21.946,4291,0
2015-02-03,21.927,21.964,21.912,21.964,9024,0
2015-02-04,21.903,21.903,21.814,21.893,869,0
2015-02-05,21.788,22.015,21.771,21.788,2047,0
2015-02-06,21.903,21.903,21.771,21.771,1553,0
2015-02-09,21.42,21.717,21.42,21.647,5641,0
2015-02-10,21.683,21.85,21.516,21.58,22851,0
2015-02-11,21.516,21.665,21.34,21.43,41582,0
2015-02-12,21.462,21.472,21.359,21.384,22545,0
2015-02-13,21.308,21.462,21.308,21.401,6626,0
2015-02-17,21.401,21.401,21.34,21.384,4308,0
2015-02-18,21.455,21.552,21.378,21.482,12197,0
2015-02-19,21.447,21.5,21.44,21.455,2029,0
2015-02-20,21.5,21.665,21.5,21.622,7365,0
2015-02-23,21.594,21.702,21.594,21.613,19546,0
2015-02-24,21.631,21.656,21.393,21.42,31646,0
2015-02-25,21.43,21.516,21.384,21.455,39278,0
2015-02-26,21.509,21.533,21.401,21.523,5120,0
2015-02-27,21.472,21.533,21.384,21.42,6641,0
2015-03-02,21.447,21.656,21.447,21.552,8219,0
2015-03-03,21.509,21.647,21.509,21.57,7078,0
2015-03-04,21.613,21.656,21.58,21.594,3652,0
2015-03-05,21.674,21.674,21.594,21.641,4109,0
2015-03-06,21.604,21.665,21.552,21.665,13926,0
2015-03-09,21.665,21.665,21.631,21.631,3995,0
2015-03-10,21.622,21.647,21.613,21.647,5364,0
2015-03-11,21.641,21.726,21.552,21.594,112891,0
2015-03-12,21.594,21.641,21.594,21.641,3198,0
2015-03-13,21.585,21.641,21.58,21.613,13012,0
2015-03-16,21.585,21.631,21.57,21.604,2969,0
2015-03-17,21.604,21.641,21.594,21.604,2854,0
2015-03-18,21.509,21.594,21.509,21.594,3768,0
2015-03-19,21.585,21.641,21.58,21.604,10502,0
2015-03-20,21.622,21.656,21.509,21.613,8562,0
2015-03-23,21.622,21.71,21.613,21.71,12441,0
2015-03-24,21.726,21.726,21.57,21.665,11756,0
2015-03-25,21.641,21.885,21.641,21.692,16322,0
2015-03-26,21.683,21.683,21.622,21.631,9015,0
2015-03-27,21.665,21.726,21.604,21.726,10846,0
2015-03-30,21.622,21.788,21.613,21.788,7192,0
2015-03-31,21.726,21.771,21.726,21.753,3198,0
2015-04-01,21.726,21.885,21.692,21.814,22944,0
2015-04-02,21.796,21.982,21.788,21.954,5820,0
2015-04-06,21.997,22.076,21.964,22.025,11184,0
2015-04-07,22.025,22.076,21.982,22.015,5137,0
2015-04-08,22.076,22.33,22.076,22.167,9133,0
2015-04-09,22.167,22.26,22.167,22.26,6449,0
2015-04-10,22.314,22.33,22.297,22.33,1828,0
2015-04-13,22.347,22.613,22.037,22.194,15301,0
2015-04-14,22.161,22.56,22.141,22.56,5174,0
2015-04-15,22.357,22.444,22.357,22.381,3973,0
2015-04-16,22.17,22.233,22.131,22.233,3044,0
2015-04-17,22.328,22.328,22.223,22.328,5063,0
2015-04-20,22.233,22.357,22.233,22.24,4370,0
2015-04-21,22.223,22.302,22.223,22.24,2707,0
2015-04-22,22.223,22.302,22.223,22.302,1800,0
2015-04-23,22.24,22.302,22.24,22.275,2812,0
2015-04-24,22.285,22.285,22.275,22.275,4387,0
2015-04-27,22.265,22.622,22.265,22.337,14399,0
2015-04-28,22.312,22.56,22.257,22.312,5287,0
2015-04-29,22.24,22.347,22.223,22.347,14174,0
2015-04-30,22.223,22.223,22.069,22.178,2812,0
2015-05-01,22.223,22.223,22.178,22.178,1800,0
2015-05-04,22.178,22.427,22.178,22.257,3036,0
2015-05-05,22.089,22.24,22.089,22.124,8662,0
2015-05-06,22.099,22.124,22.089,22.089,6824,0
2015-05-07,22.328,22.328,21.999,22.328,3713,0
2015-05-08,22.275,22.357,22.275,22.328,1012,0
2015-05-11,22.187,22.275,22.079,22.079,4500,0
2015-05-12,22.151,22.312,22.141,22.161,5820,0
2015-05-13,22.131,22.275,22.131,22.275,1461,0
2015-05-14,22.131,22.275,22.131,22.257,6525,0
2015-05-15,22.257,22.257,22.223,22.24,1873,0
2015-05-18,22.194,22.265,22.124,22.223,7649,0
2015-05-19,22.213,22.275,22.089,22.223,11475,0
2015-05-20,22.223,22.365,22.187,22.312,13276,0
2015-05-21,22.357,22.427,22.337,22.337,1237,0
2015-05-22,22.233,22.568,22.233,22.568,2476,0
2015-05-26,22.525,22.659,22.399,22.604,22252,0
2015-05-27,22.604,22.604,22.515,22.587,5063,0
2015-05-28,22.587,22.64,22.551,22.64,4500,0
2015-05-29,22.489,22.622,22.489,22.622,11701,0
2015-06-01,22.568,22.578,22.568,22.568,2981,0
2015-06-02,22.498,22.533,22.498,22.533,5958,0
2015-06-03,22.515,22.533,22.515,22.525,1237,0
2015-06-04,22.489,22.542,22.489,22.542,901,0
2015-06-05,22.489,22.525,22.328,22.515,5174,0
2015-06-08,22.357,22.506,22.357,22.506,2588,0
2015-06-09,22.418,22.506,22.319,22.506,3790,0
2015-06-10,22.453,22.506,22.328,22.444,2559,0
2015-06-11,22.295,22.498,22.295,22.357,4495,0
2015-06-12,22.347,22.453,22.347,22.453,339,0
2015-06-16,22.381,22.498,22.312,22.312,4387,0
2015-06-17,22.24,22.24,22.089,22.213,5851,0
2015-06-18,22.061,22.187,21.912,21.92,5512,0
2015-06-19,22.17,22.17,21.974,21.974,2249,0
2015-06-22,21.974,22.141,21.965,22.037,3264,0
2015-06-23,21.974,22.141,21.974,22.089,5067,0
2015-06-24,22.017,22.178,22.017,22.124,20363,0
2015-06-25,22.027,22.223,22.027,22.213,13726,0
2015-06-26,22.046,22.194,22.046,22.161,11249,0
2015-06-29,22.027,22.131,22.027,22.124,2588,0
2015-06-30,22.124,22.275,22.124,22.203,15325,0
2015-07-01,22.161,22.249,22.161,22.223,1351,0
2015-07-02,22.427,22.427,22.257,22.319,6076,0
2015-07-06,22.374,22.374,22.223,22.257,4615,0
2015-07-07,22.223,22.249,22.108,22.24,4162,0
2015-07-08,22.525,22.525,22.223,22.312,3489,0
2015-07-09,22.357,22.399,22.108,22.347,6525,0
2015-07-10,22.444,22.444,22.233,22.418,2476,0
2015-07-13,22.388,22.505,22.388,22.461,3436,0
2015-07-14,22.487,22.578,22.487,22.541,6668,0
2015-07-15,22.578,22.722,22.578,22.713,3436,0
2015-07-16,22.65,22.667,22.578,22.65,13192,0
2015-07-17,22.56,22.568,22.56,22.568,1441,0
2015-07-20,22.55,22.597,22.55,22.597,1110,0
2015-07-21,22.56,22.622,22.55,22.597,12970,0
2015-07-22,22.604,22.758,22.604,22.65,3657,0
2015-07-23,22.667,22.811,22.667,22.811,776,0
2015-07-24,22.597,22.713,22.597,22.631,4323,0
2015-07-27,22.694,22.713,22.604,22.676,1553,0
2015-07-28,22.604,22.676,22.604,22.622,1996,0
2015-07-29,22.704,22.704,22.55,22.55,2994,0
2015-07-30,22.722,22.722,22.55,22.55,3771,0
2015-07-31,22.56,22.685,22.433,22.541,5211,0
2015-08-03,22.55,22.55,22.541,22.541,1852,0
2015-08-04,22.667,22.667,22.541,22.541,1331,0
2015-08-05,22.532,22.676,22.532,22.532,1219,0
2015-08-06,22.587,22.811,22.55,22.55,4507,0
2015-08-07,22.641,22.641,22.524,22.532,5654,0
2015-08-10,22.532,22.713,22.532,22.56,4323,0
2015-08-11,22.56,22.758,22.56,22.604,2100,0
2015-08-12,22.704,22.704,22.568,22.568,6209,0
2015-08-13,22.568,22.597,22.541,22.55,2329,0
2015-08-14,22.55,22.597,22.541,22.541,4656,0
2015-08-17,22.55,22.55,22.532,22.532,1883,0
2015-08-18,22.597,22.597,22.532,22.532,4656,0
2015-08-19,22.55,22.578,22.55,22.55,5988,0
2015-08-20,22.55,22.568,22.55,22.55,1553,0
2015-08-21,22.532,22.604,22.532,22.532,3215,0
2015-08-24,22.568,22.597,22.028,22.261,4994,0
2015-08-25,22.497,22.55,22.27,22.27,2882,0
2015-08-26,22.109,22.117,22.054,22.091,3436,0
2015-08-27,22.378,22.433,22.164,22.164,4768,0
2015-08-28,22.207,22.325,22.207,22.307,1662,0
2015-08-31,22.19,22.353,21.792,22.126,9311,0
2015-09-01,21.873,22.261,21.873,21.955,60310,0
2015-09-02,22.18,22.18,21.748,22.134,5320,0
2015-09-03,22.109,22.244,22.109,22.172,2994,0
2015-09-04,22.19,22.197,22.164,22.197,1441,0
2015-09-08,22.235,22.416,22.217,22.37,5545,0
2015-09-09,22.378,22.416,22.28,22.378,14636,0
2015-09-10,22.37,22.388,22.325,22.361,9546,0
2015-09-11,22.325,22.505,22.325,22.505,6652,0
2015-09-14,22.37,22.497,22.37,22.497,1219,0
2015-09-15,22.333,22.514,22.333,22.461,5654,0
2015-09-16,22.451,22.541,22.451,22.541,2661,0
2015-09-17,22.541,22.55,22.514,22.55,2661,0
2015-09-18,22.514,22.55,22.505,22.505,3215,0
2015-09-21,22.461,22.55,22.461,22.469,8314,0
2015-09-22,22.461,22.487,22.37,22.442,5211,0
2015-09-23,22.487,22.55,22.487,22.514,1331,0
2015-09-24,22.514,22.524,22.514,22.514,5844,0
2015-09-25,22.505,22.514,22.505,22.514,221,0
2015-09-28,22.505,22.541,22.505,22.505,11407,0
2015-09-29,22.424,22.55,22.37,22.461,5545,0
2015-09-30,22.578,22.578,22.461,22.487,7207,0
2015-10-01,22.478,22.587,22.478,22.587,1441,0
2015-10-02,22.478,22.524,22.469,22.497,886,0
2015-10-05,22.478,22.597,22.478,22.505,10654,0
2015-10-06,22.505,22.505,22.505,22.505,1331,0
2015-10-07,22.505,22.532,22.505,22.532,1110,0
2015-10-08,22.587,22.713,22.55,22.631,19291,0
2015-10-09,22.514,22.641,22.514,22.55,2439,0
2015-10-12,22.505,22.568,22.505,22.541,2190,0
2015-10-13,22.521,22.786,22.521,22.649,7536,0
2015-10-14,22.933,22.933,22.649,22.842,5242,0
2015-10-15,22.749,22.813,22.602,22.704,2949,0
2015-10-16,22.557,22.832,22.557,22.803,2294,0
2015-10-19,22.933,22.933,22.704,22.713,6881,0
2015-10-20,22.749,22.794,22.749,22.759,15304,0
2015-10-21,22.685,22.732,22.548,22.713,4150,0
2015-10-22,22.777,22.905,22.694,22.704,12563,0
2015-10-23,22.749,22.933,22.749,22.924,19772,0
2015-10-26,22.803,22.868,22.803,22.85,2622,0
2015-10-27,22.887,22.933,22.887,22.914,3932,0
2015-10-28,22.933,23.115,22.905,23.061,8519,0
2015-10-29,23.061,23.061,22.887,22.924,24578,0
2015-10-30,22.933,22.941,22.914,22.941,1746,0
2015-11-02,22.933,22.969,22.905,22.905,33149,0
2015-11-03,22.914,22.933,22.887,22.933,10269,0
2015-11-04,22.914,22.933,22.914,22.933,4044,0
2015-11-05,22.933,23.051,22.905,22.933,55163,0
2015-11-06,22.914,22.933,22.914,22.933,766,0
2015-11-09,22.905,22.933,22.905,22.933,9068,0
2015-11-10,22.924,22.933,22.896,22.896,2186,0
2015-11-11,22.924,22.933,22.924,22.924,4262,0
2015-11-12,22.905,22.905,22.868,22.905,14964,0
2015-11-13,22.924,22.924,22.896,22.896,766,0
2015-11-16,22.85,22.86,22.842,22.86,2294,0
2015-11-17,22.868,22.868,22.842,22.868,2949,0
2015-11-18,22.842,22.905,22.842,22.877,3167,0
2015-11-19,22.933,22.933,22.86,22.914,2404,0
2015-11-20,22.887,22.933,22.887,22.924,4262,0
2015-11-23,22.877,22.933,22.842,22.877,7536,0
2015-11-24,22.933,22.933,22.933,22.933,873,0
2015-11-25,22.914,22.914,22.914,22.914,218,0
2015-11-27,22.924,22.924,22.924,22.924,984,0
2015-11-30,22.914,22.914,22.914,22.914,1310,0
2015-12-01,22.905,22.924,22.905,22.924,1101,0
2015-12-02,22.905,22.914,22.896,22.914,3119,0
2015-12-03,22.887,22.924,22.887,22.914,2949,0
2015-12-04,22.842,22.933,22.842,22.887,6118,0
2015-12-07,22.85,22.85,22.796,22.796,8083,0
2015-12-08,22.749,22.823,22.749,22.803,2568,0
2015-12-09,22.796,22.813,22.749,22.759,4480,0
2015-12-10,22.759,22.786,22.759,22.786,4369,0
2015-12-11,22.768,22.914,22.759,22.796,5679,0
2015-12-14,22.759,22.759,22.429,22.475,10086,0
2015-12-15,22.429,22.521,22.337,22.383,3932,0
2015-12-16,22.319,22.319,21.742,22.199,21628,0
2015-12-17,22.246,22.246,21.835,21.925,86623,0
2015-12-18,21.742,21.788,20.167,21.147,59532,0
2015-12-21,21.24,21.513,21.167,21.506,33971,0
2015-12-22,21.403,21.477,21.265,21.294,29914,0
2015-12-23,21.256,21.624,21.248,21.403,30257,0
2015-12-24,21.522,21.732,21.313,21.513,14702,0
2015-12-28,21.467,21.605,21.384,21.486,12349,0
2015-12-29,21.506,21.56,21.385,21.448,15437,0
2015-12-30,21.457,21.77,21.349,21.569,29239,0
2015-12-31,21.506,21.78,21.506,21.751,9112,0
2016-01-04,21.678,21.788,21.574,21.788,10311,0
2016-01-05,21.678,21.973,21.614,21.925,7806,0
2016-01-06,22.007,22.319,21.869,22.007,68948,0
2016-01-07,21.963,22.155,21.852,21.973,24418,0
2016-01-08,22.109,22.328,21.751,22.255,24477,0
2016-01-11,22.189,22.293,21.859,22.046,17937,0
2016-01-12,21.981,22.374,21.893,22.337,28298,0
2016-01-13,22.521,22.53,21.869,21.999,32021,0
2016-01-14,22.057,22.632,21.964,22.474,19640,0
2016-01-15,22.474,22.707,21.954,22.224,8793,0
2016-01-19,22.307,22.678,22.204,22.204,25391,0
2016-01-20,22.055,22.26,21.359,21.954,23743,0
2016-01-21,21.852,22.371,21.852,22.214,8599,0
2016-01-22,22.446,22.446,22.344,22.354,13311,0
2016-01-25,22.521,22.521,22.06,22.129,20600,0
2016-01-26,22.169,22.409,21.736,21.791,13618,0
2016-01-27,21.899,22.596,21.852,22.364,126523,0
2016-01-28,22.446,22.586,22.096,22.298,17999,0
2016-01-29,22.224,22.586,22.177,22.487,10791,0
2016-02-01,22.596,22.604,22.328,22.419,4770,0
2016-02-02,22.558,22.558,22.204,22.204,5948,0
2016-02-03,22.307,22.307,21.889,21.889,3502,0
2016-02-04,21.843,22.354,21.843,22.344,11046,0
2016-02-05,22.363,22.53,22.231,22.334,14138,0
2016-02-08,22.251,22.258,21.899,22.074,13654,0
2016-02-09,21.889,22.009,21.759,21.859,10595,0
2016-02-10,21.794,21.944,21.516,21.564,31500,0
2016-02-11,21.378,21.629,21.378,21.59,25089,0
2016-02-12,21.609,21.834,21.424,21.804,8274,0
2016-02-16,21.954,22.074,21.629,21.842,5602,0
2016-02-17,21.824,21.889,21.465,21.794,7519,0
2016-02-18,21.651,22.149,21.609,21.665,13978,0
2016-02-19,21.665,22.009,21.629,21.73,13733,0
2016-02-22,21.824,22.224,21.824,21.851,8415,0
2016-02-23,21.824,22.129,21.814,21.833,12995,0
2016-02-24,21.814,22.195,21.814,21.941,20855,0
2016-02-25,22.019,22.279,21.917,22.121,11521,0
2016-02-26,22.289,22.391,22.047,22.269,6878,0
2016-02-29,22.186,22.391,22.169,22.234,3984,0
2016-03-01,22.269,22.567,22.26,22.567,7936,0
2016-03-02,22.577,22.669,22.474,22.577,9205,0
2016-03-03,22.642,22.642,22.459,22.613,3422,0
2016-03-04,22.642,22.644,22.502,22.567,10938,0
2016-03-07,22.474,22.631,22.104,22.104,14129,0
2016-03-08,22.307,22.474,21.99,22.289,4413,0
2016-03-09,22.298,22.604,22.064,22.493,3621,0
2016-03-10,22.632,22.632,22.195,22.442,4163,0
2016-03-11,22.586,22.586,22.409,22.539,5096,0
2016-03-14,22.601,22.601,22.437,22.502,6254,0
2016-03-15,22.399,22.446,22.32,22.372,6918,0
2016-03-16,22.326,22.539,22.321,22.437,9202,0
2016-03-17,22.586,22.651,22.497,22.651,9964,0
2016-03-18,22.661,22.669,22.521,22.661,19333,0
2016-03-21,22.613,22.661,22.437,22.651,13683,0
2016-03-22,22.558,22.669,22.553,22.669,17341,0
2016-03-23,22.613,22.651,22.55,22.651,2583,0
2016-03-24,22.651,22.669,22.558,22.651,6105,0
2016-03-28,22.669,22.669,22.64,22.669,7347,0
2016-03-29,22.642,22.669,22.642,22.663,4635,0
2016-03-30,22.669,22.669,22.596,22.669,18726,0
2016-03-31,22.669,22.716,22.632,22.707,13195,0
2016-04-01,22.707,22.716,22.642,22.651,5095,0
2016-04-04,22.716,22.716,22.665,22.707,2300,0
2016-04-05,22.697,22.716,22.661,22.716,8378,0
2016-04-06,22.697,22.697,22.632,22.642,2614,0
2016-04-07,22.669,22.669,22.586,22.642,3489,0
2016-04-08,22.669,22.716,22.629,22.716,18707,0
2016-04-11,22.716,22.865,22.716,22.865,10920,0
2016-04-12,22.783,23.042,22.783,23.03,6086,0
2016-04-13,23.369,23.388,22.982,23.388,19094,0
2016-04-14,23.388,23.481,23.25,23.398,29812,0
2016-04-15,23.481,23.52,23.47,23.477,3419,0
2016-04-18,23.444,23.53,23.444,23.51,13953,0
2016-04-19,23.53,23.53,23.208,23.52,6097,0
2016-04-20,23.398,23.538,23.398,23.538,10041,0
2016-04-21,23.575,23.576,23.415,23.415,9031,0
2016-04-22,23.398,23.586,23.194,23.586,6100,0
2016-04-25,23.586,23.586,23.142,23.217,9701,0
2016-04-26,23.478,23.53,23.282,23.53,7314,0
2016-04-27,23.53,23.586,23.086,23.586,18824,0
2016-04-28,23.572,23.606,23.411,23.586,14440,0
2016-04-29,23.576,23.623,23.129,23.586,7400,0
2016-05-02,23.586,23.623,23.539,23.586,5904,0
2016-05-03,23.415,23.623,23.415,23.623,4380,0
2016-05-04,23.623,23.623,23.464,23.623,11010,0
2016-05-05,23.623,23.654,23.415,23.642,12964,0
2016-05-06,23.642,23.662,23.642,23.662,1484,0
2016-05-09,23.658,23.662,23.658,23.662,1281,0
2016-05-10,23.662,23.718,23.594,23.662,8180,0
2016-05-11,23.728,23.728,23.689,23.718,901,0
2016-05-12,23.681,23.953,23.596,23.897,9673,0
2016-05-13,23.821,23.821,23.596,23.756,4584,0
2016-05-16,23.928,23.928,23.689,23.689,2226,0
2016-05-17,23.944,23.953,23.662,23.662,9435,0
2016-05-18,23.699,23.953,23.699,23.883,3622,0
2016-05-19,23.86,23.953,23.673,23.953,7753,0
2016-05-20,23.68,23.852,23.68,23.852,1378,0
2016-05-23,23.953,23.953,23.718,23.86,4619,0
2016-05-24,23.86,24.001,23.708,23.85,10600,0
2016-05-25,23.804,24.002,23.662,23.689,5506,0
2016-05-26,23.973,23.973,23.689,23.689,3498,0
2016-05-27,24.001,24.001,23.672,23.841,2033,0
2016-05-31,23.718,23.898,23.718,23.898,3088,0
2016-06-01,23.68,23.948,23.68,23.916,5357,0
2016-06-02,23.916,24.048,23.916,23.95,6216,0
2016-06-03,23.962,23.992,23.807,23.807,6672,0
2016-06-06,23.718,24.023,23.718,23.94,5240,0
2016-06-07,23.865,24.02,23.718,23.831,6826,0
2016-06-08,23.804,24.048,23.774,23.886,4968,0
2016-06-09,23.812,24.048,23.804,24.003,13221,0
2016-06-10,23.699,24.023,23.699,23.831,3343,0
2016-06-13,23.907,23.907,23.841,23.841,967,0
2016-06-14,23.821,23.821,23.51,23.576,7486,0
2016-06-15,23.567,23.607,23.567,23.607,462,0
2016-06-16,23.581,23.633,23.576,23.582,5407,0
2016-06-17,23.662,23.792,23.623,23.725,5034,0
2016-06-20,23.699,23.773,23.576,23.642,6583,0
2016-06-21,23.621,23.628,23.576,23.608,11899,0
2016-06-22,23.616,23.642,23.606,23.633,3987,0
2016-06-23,23.633,23.642,23.596,23.606,6942,0
2016-06-24,23.606,23.755,23.606,23.68,5197,0
2016-06-27,23.728,23.925,23.728,23.916,2480,0
2016-06-28,23.87,23.87,23.812,23.821,2278,0
2016-06-29,23.87,23.974,23.86,23.86,4451,0
2016-06-30,23.953,23.953,23.728,23.738,6223,0
2016-07-01,23.821,23.85,23.821,23.841,3349,0
2016-07-05,23.926,24.01,23.821,23.831,10495,0
2016-07-06,23.936,23.963,23.878,23.878,8797,0
2016-07-07,23.897,23.916,23.878,23.897,7267,0
2016-07-08,24.048,24.048,23.963,23.963,4360,0
2016-07-11,24.039,24.039,23.94,24.039,4124,0
2016-07-12,24.048,24.048,23.907,24.048,10974,0
2016-07-13,24.093,24.256,23.988,24.209,1833,0
2016-07-14,24.39,24.4,24.012,24.313,10199,0
2016-07-15,24.313,24.313,24.008,24.036,6425,0
2016-07-18,24.17,24.17,24.075,24.101,4915,0
2016-07-19,24.093,24.4,24.026,24.38,12000,0
2016-07-20,24.188,24.246,24.175,24.209,2679,0
2016-07-21,24.151,24.285,24.151,24.256,2883,0
2016-07-22,24.132,24.4,24.132,24.38,11912,0
2016-07-25,24.4,24.4,24.218,24.39,5244,0
2016-07-26,24.4,24.4,24.4,24.4,479,0
2016-07-27,24.4,24.4,24.184,24.184,1953,0
2016-07-28,24.38,24.38,24.371,24.371,834,0
2016-07-29,24.338,24.38,24.338,24.38,5349,0
2016-08-01,24.4,24.4,24.361,24.39,3195,0
2016-08-02,24.39,24.888,24.38,24.735,37338,0
2016-08-03,24.41,24.876,24.38,24.876,5432,0
2016-08-04,24.546,24.546,24.546,24.546,669,0
2016-08-05,24.687,24.869,24.62,24.715,7079,0
2016-08-08,24.745,24.869,24.658,24.658,3300,0
2016-08-09,24.842,24.856,24.62,24.62,10322,0
2016-08-10,24.745,24.745,24.601,24.605,4054,0
2016-08-11,24.601,24.726,24.285,24.428,1964,0
2016-08-12,24.327,24.456,24.299,24.41,2403,0
2016-08-15,24.41,24.747,24.343,24.343,4258,0
2016-08-16,24.616,24.746,24.505,24.505,1423,0
2016-08-17,24.66,24.681,24.66,24.681,408,0
2016-08-18,24.333,24.772,24.333,24.772,753,0
2016-08-19,24.782,24.782,24.327,24.754,5822,0
2016-08-22,24.447,24.754,24.237,24.648,13490,0
2016-08-23,24.553,24.735,24.514,24.553,4057,0
2016-08-24,24.701,24.869,24.678,24.869,5509,0
2016-08-25,24.581,24.581,24.581,24.581,272,0
2016-08-26,24.658,24.869,24.658,24.697,3518,0
2016-08-29,24.898,24.898,24.898,24.898,522,0
2016-08-31,24.601,24.869,24.601,24.621,7836,0
2016-09-01,24.611,24.788,24.591,24.677,4894,0
2016-09-02,24.611,24.639,24.572,24.572,1671,0
2016-09-06,24.591,24.814,24.591,24.591,2195,0
2016-09-07,24.572,24.678,24.572,24.678,870,0
2016-09-08,24.687,24.745,24.562,24.562,6011,0
2016-09-09,24.639,24.639,24.553,24.553,2846,0
2016-09-12,24.648,24.879,24.553,24.869,2962,0
2016-09-13,24.648,24.792,24.648,24.777,2820,0
2016-09-14,24.672,24.672,24.648,24.648,1149,0
2016-09-15,24.648,24.648,24.648,24.648,1462,0
2016-09-16,24.69,24.855,24.649,24.855,1559,0
2016-09-19,24.648,24.648,24.553,24.553,2770,0
2016-09-20,24.276,24.614,24.276,24.323,3087,0
2016-09-22,24.352,24.821,24.352,24.734,1865,0
2016-09-26,24.428,24.521,24.41,24.521,1045,0
2016-09-27,24.477,24.505,24.467,24.468,3991,0
2016-09-29,24.323,24.486,24.323,24.38,3137,0
2016-09-30,24.457,24.477,24.457,24.477,209,0
2016-10-03,24.323,24.323,24.323,24.323,392,0
2016-10-04,24.39,24.39,24.39,24.39,313,0
2016-10-05,24.534,24.534,24.256,24.505,1421,0
2016-10-07,24.418,24.534,24.418,24.449,2318,0
2016-10-10,24.447,24.447,24.189,24.412,6508,0
2016-10-11,24.246,24.888,24.151,24.888,5848,0
2016-10-12,24.411,24.639,24.218,24.419,2764,0
2016-10-13,24.426,24.488,24.426,24.488,2313,0
2016-10-14,24.416,24.669,23.746,24.047,29637,0
2016-10-17,24.105,24.173,23.989,23.989,6394,0
2016-10-18,24.081,24.222,24.037,24.086,8410,0
2016-10-19,24.231,24.28,24.231,24.231,6518,0
2016-10-20,24.231,24.28,24.037,24.28,12003,0
2016-10-21,24.266,24.387,24.266,24.387,7842,0
2016-10-24,24.367,24.543,24.348,24.465,7361,0
2016-10-25,24.416,24.669,24.407,24.588,3513,0
2016-10-26,24.62,25.145,24.494,24.84,6170,0
2016-10-27,24.367,24.885,24.348,24.863,11408,0
2016-10-28,25.009,25.037,24.737,24.737,555,0
2016-10-31,24.805,24.805,24.397,24.443,4527,0
2016-11-01,24.387,24.452,24.377,24.377,1968,0
2016-11-02,24.331,24.407,24.329,24.354,1354,0
2016-11-03,24.56,24.56,24.339,24.513,4633,0
2016-11-04,24.397,24.575,24.397,24.532,2920,0
2016-11-07,24.562,24.591,24.562,24.59,825,0
2016-11-08,24.601,24.639,24.329,24.329,7718,0
2016-11-10,24.329,24.329,24.037,24.067,10629,0
2016-11-11,24.037,24.261,23.989,24.261,8263,0
2016-11-14,24.233,24.416,24.233,24.365,4098,0
2016-11-15,24.329,24.475,24.299,24.361,2022,0
2016-11-16,24.493,24.493,24.493,24.493,413,0
2016-11-17,24.436,24.95,24.299,24.95,16414,0
2016-11-18,24.901,25.047,24.397,25.047,5413,0
2016-11-21,25.251,25.251,24.426,24.675,5930,0
2016-11-22,25.047,25.047,25.047,25.047,308,0
2016-11-23,24.348,24.853,24.348,24.423,3651,0
2016-11-28,24.403,24.669,24.403,24.669,360,0
2016-11-29,24.436,24.717,24.436,24.703,2471,0
2016-11-30,24.397,24.587,24.377,24.587,4312,0
2016-12-01,24.397,24.557,24.329,24.397,13031,0
2016-12-02,24.523,24.726,24.523,24.549,1344,0
2016-12-05,24.358,24.455,24.342,24.367,1617,0
2016-12-06,24.358,24.361,24.329,24.329,1801,0
2016-12-07,24.348,24.765,24.316,24.534,6400,0
2016-12-08,24.571,24.571,24.319,24.319,618,0
2016-12-09,24.319,24.705,24.018,24.348,2729,0
2016-12-12,24.28,24.28,23.814,23.814,10480,0
2016-12-13,23.833,23.928,23.833,23.891,3928,0
2016-12-14,23.833,24.076,23.833,24.076,1648,0
2016-12-15,23.969,24.222,23.969,24.047,3121,0
2016-12-16,24.028,24.531,24.027,24.241,3191,0
2016-12-19,24.251,24.426,24.251,24.426,3252,0
2016-12-20,24.484,24.989,24.426,24.484,1194,0
2016-12-21,24.261,24.261,24.261,24.261,206,0
2016-12-23,24.29,24.319,24.144,24.28,2698,0
2016-12-27,24.261,24.261,24.135,24.144,3716,0
2016-12-28,24.135,24.135,24.027,24.059,3410,0
2016-12-30,24.168,24.168,24.168,24.168,170,0
2017-01-03,24.144,24.28,24.135,24.28,2748,0
2017-01-04,24.581,24.581,24.329,24.377,4582,0
2017-01-05,24.329,24.474,24.271,24.348,6190,0
2017-01-06,24.278,24.523,24.23,24.523,6661,0
2017-01-09,24.747,24.747,24.523,24.523,720,0
2017-01-10,24.475,24.95,24.475,24.681,3913,0
2017-01-11,24.765,24.765,24.261,24.659,761,0
2017-01-12,24.656,25.188,24.508,24.686,5446,0
2017-01-13,24.636,24.833,24.636,24.636,5623,0
2017-01-17,24.636,24.745,24.636,24.646,2572,0
2017-01-18,24.636,24.643,24.439,24.631,6502,0
2017-01-19,24.636,24.824,24.61,24.809,2583,0
2017-01-20,24.814,24.814,24.695,24.736,3146,0
2017-01-23,24.743,25.031,24.743,25.001,2561,0
2017-01-25,24.981,24.981,24.735,24.811,2643,0
2017-01-26,24.784,24.794,24.735,24.755,5543,0
2017-01-27,25.045,25.045,24.715,24.735,6662,0
2017-01-30,24.932,24.932,24.755,24.765,3347,0
2017-01-31,24.774,25.354,24.765,25.354,1435,0
2017-02-01,24.971,24.971,24.745,24.765,2547,0
2017-02-02,24.745,24.922,24.745,24.912,2357,0
2017-02-03,24.912,24.912,24.784,24.784,2559,0
2017-02-06,24.981,24.981,24.784,24.784,1013,0
2017-02-07,24.909,24.909,24.83,24.83,824,0
2017-02-08,24.902,24.911,24.833,24.843,3247,0
2017-02-09,24.804,24.883,24.765,24.853,12306,0
2017-02-10,24.843,25.093,24.843,25.093,1229,0
2017-02-13,24.901,24.901,24.883,24.883,2912,0
2017-02-14,24.888,25.09,24.858,25.081,14087,0
2017-02-15,24.883,24.883,24.833,24.858,4161,0
2017-02-16,24.932,24.971,24.932,24.971,254,0
2017-02-17,24.873,24.873,24.873,24.873,388,0
2017-02-21,24.843,24.908,24.843,24.908,974,0
2017-02-22,24.893,25.375,24.873,24.873,16969,0
2017-02-23,25.03,25.178,24.863,24.952,13093,0
2017-02-24,25.011,25.05,24.981,25.04,1055,0
2017-02-27,24.735,25.247,24.636,25.247,9074,0
2017-02-28,24.843,25.218,24.843,25.13,3061,0
2017-03-01,25.208,25.208,24.873,24.873,445,0
2017-03-02,25.198,25.198,25.198,25.198,203,0
2017-03-03,25.021,25.375,24.952,25.375,2607,0
2017-03-06,25.147,25.147,25.147,25.147,203,0
2017-03-07,25.1,25.1,25.1,25.1,660,0
2017-03-08,24.981,24.981,24.883,24.883,3791,0
2017-03-09,24.843,24.942,24.442,24.627,14812,0
2017-03-10,24.636,24.636,24.587,24.587,16683,0
2017-03-13,24.587,24.636,24.538,24.538,14922,0
2017-03-14,24.558,24.636,24.538,24.636,4133,0
2017-03-15,24.538,24.636,24.498,24.636,8073,0
2017-03-16,24.627,24.636,24.508,24.636,20803,0
2017-03-17,24.548,24.636,24.548,24.627,5405,0
2017-03-20,24.636,24.636,24.548,24.617,27105,0
2017-03-21,24.597,24.827,24.597,24.814,10930,0
2017-03-22,24.715,25.011,24.705,24.922,4363,0
2017-03-23,24.799,24.962,24.745,24.755,14915,0
2017-03-24,24.804,24.863,24.755,24.843,2679,0
2017-03-27,24.745,24.873,24.745,24.833,8955,0
2017-03-28,24.783,25.015,24.755,25.011,4621,0
2017-03-29,24.922,25.2,24.834,24.971,7248,0
2017-03-30,24.844,24.912,24.843,24.863,3857,0
2017-03-31,24.843,24.952,24.636,24.843,20797,0
2017-04-03,24.794,24.993,24.794,24.818,1980,0
2017-04-04,24.843,25.031,24.794,24.833,13089,0
2017-04-05,24.833,24.967,24.745,24.843,9731,0
2017-04-06,25.03,25.03,24.794,24.853,4668,0
2017-04-07,24.883,24.883,24.735,24.843,33949,0
2017-04-10,24.843,24.918,24.843,24.912,4819,0
2017-04-11,24.853,24.922,24.792,24.912,6554,0
2017-04-12,24.735,24.764,24.587,24.715,3697,0
2017-04-13,24.663,24.683,24.617,24.617,6889,0
2017-04-17,24.705,24.715,24.627,24.686,8307,0
2017-04-18,24.646,24.686,24.636,24.666,8380,0
2017-04-19,24.676,24.735,24.597,24.636,14374,0
2017-04-20,24.656,24.656,24.469,24.626,17058,0
2017-04-21,24.617,24.636,24.565,24.617,2709,0
2017-04-24,24.636,24.636,24.538,24.635,2999,0
2017-04-25,24.636,24.636,24.591,24.619,14562,0
2017-04-26,24.666,24.677,24.597,24.676,5123,0
2017-04-27,24.656,24.656,24.636,24.636,1942,0
2017-04-28,24.627,24.636,24.577,24.602,7808,0
2017-05-01,24.636,24.672,24.612,24.636,3860,0
2017-05-02,24.646,24.705,24.636,24.636,3947,0
2017-05-03,24.695,24.705,24.677,24.705,6043,0
2017-05-04,24.732,24.732,24.721,24.721,1015,0
2017-05-05,24.721,24.78,24.666,24.78,2575,0
2017-05-08,24.725,24.725,24.704,24.704,362,0
2017-05-09,24.686,24.735,24.666,24.735,3044,0
2017-05-10,24.676,24.708,24.67,24.708,4214,0
2017-05-11,24.715,24.764,24.636,24.636,5673,0
2017-05-12,24.646,24.677,24.646,24.676,2232,0
2017-05-15,24.714,24.784,24.681,24.735,1944,0
2017-05-16,24.696,24.725,24.672,24.725,1565,0
2017-05-17,24.656,24.784,24.636,24.654,7762,0
2017-05-18,24.636,24.756,24.636,24.671,5028,0
2017-05-19,24.666,24.686,24.636,24.686,3552,0
2017-05-22,24.646,24.646,24.646,24.646,304,0
2017-05-23,24.676,24.726,24.666,24.666,4208,0
2017-05-24,24.666,24.725,24.636,24.725,492,0
2017-05-25,24.725,24.742,24.678,24.678,1015,0
2017-05-26,24.705,25.078,24.705,24.794,3215,0
2017-05-30,24.833,24.833,24.666,24.676,8018,0
2017-05-31,24.666,24.962,24.666,24.922,9102,0
2017-06-01,24.745,24.891,24.666,24.705,16416,0
2017-06-02,24.755,24.764,24.676,24.686,4614,0
2017-06-05,24.715,24.715,24.636,24.646,19815,0
2017-06-06,24.666,24.666,24.587,24.587,5767,0
2017-06-07,24.587,24.646,24.587,24.627,2129,0
2017-06-08,24.695,24.705,24.636,24.636,853,0
2017-06-09,24.646,24.698,24.607,24.607,4593,0
2017-06-12,24.676,24.676,24.607,24.607,2842,0
2017-06-13,24.61,24.647,24.558,24.647,4723,0
2017-06-14,24.636,24.698,24.627,24.672,4303,0
2017-06-15,24.745,24.745,24.646,24.672,2306,0
2017-06-16,24.735,24.745,24.65,24.742,3821,0
2017-06-19,24.735,24.778,24.735,24.745,2083,0
2017-06-20,24.8,24.912,24.8,24.912,603,0
2017-06-21,24.745,24.745,24.705,24.705,1149,0
2017-06-22,24.734,24.79,24.734,24.734,1623,0
2017-06-23,24.696,24.705,24.646,24.705,913,0
2017-06-26,24.822,24.912,24.767,24.912,7573,0
2017-06-27,24.75,24.881,24.75,24.853,4141,0
2017-06-28,24.824,24.833,24.811,24.811,2638,0
2017-06-29,24.735,24.893,24.735,24.787,5635,0
2017-06-30,24.932,24.932,24.873,24.876,1370,0
2017-07-03,24.813,24.813,24.813,24.813,211,0
2017-07-05,24.745,24.942,24.745,24.932,3690,0
2017-07-06,24.792,24.971,24.792,24.971,4211,0
2017-07-07,25.001,25.021,24.93,24.987,3014,0
2017-07-10,24.853,24.989,24.833,24.989,1708,0
2017-07-11,24.981,24.981,24.883,24.923,1355,0
2017-07-12,25.04,25.04,24.991,24.991,1157,0
2017-07-13,24.833,24.833,24.636,24.784,4662,0
2017-07-14,24.745,24.745,24.735,24.735,974,0
2017-07-17,24.725,24.74,24.646,24.686,2045,0
2017-07-18,24.681,24.904,24.674,24.902,11362,0
2017-07-19,24.794,24.851,24.784,24.784,1983,0
2017-07-20,24.784,24.811,24.735,24.784,3620,0
2017-07-24,24.784,24.784,24.784,24.784,205,0
2017-07-25,24.954,24.954,24.794,24.814,3433,0
2017-07-26,24.879,24.879,24.784,24.804,3272,0
2017-07-27,24.804,24.833,24.804,24.833,1548,0
2017-07-28,24.804,24.895,24.804,24.814,2491,0
2017-07-31,24.962,24.962,24.814,24.826,3895,0
2017-08-01,24.814,24.893,24.814,24.893,796,0
2017-08-02,24.824,24.913,24.824,24.873,2953,0
2017-08-03,24.833,24.844,24.833,24.833,2430,0
2017-08-04,24.857,24.952,24.833,24.865,1594,0
2017-08-07,24.843,24.932,24.833,24.833,4817,0
2017-08-08,24.833,24.932,24.784,24.833,13420,0
2017-08-09,24.784,24.883,24.784,24.859,1588,0
2017-08-10,24.833,24.863,24.833,24.833,3654,0
2017-08-11,24.971,24.971,24.705,24.759,2321,0
2017-08-14,24.715,24.786,24.715,24.715,4890,0
2017-08-15,24.725,24.774,24.725,24.774,746,0
2017-08-16,24.745,24.755,24.705,24.705,3202,0
2017-08-17,24.804,24.804,24.705,24.705,2081,0
2017-08-18,24.715,24.765,24.686,24.705,4852,0
2017-08-21,24.725,24.794,24.725,24.725,1113,0
2017-08-22,24.735,24.791,24.735,24.774,2728,0
2017-08-23,24.774,24.853,24.73,24.815,2554,0
2017-08-24,24.732,24.814,24.732,24.804,1555,0
2017-08-25,24.824,24.873,24.745,24.794,2945,0
2017-08-28,24.745,24.755,24.745,24.745,1698,0
2017-08-29,24.745,24.794,24.745,24.745,3480,0
2017-08-30,24.962,24.962,24.745,24.774,2956,0
2017-08-31,24.745,24.774,24.735,24.755,3428,0
2017-09-01,24.774,24.774,24.774,24.774,413,0
2017-09-05,24.784,24.853,24.784,24.853,2336,0
2017-09-06,24.774,24.794,24.768,24.791,2843,0
2017-09-07,24.794,24.794,24.705,24.784,3654,0
2017-09-08,24.784,24.856,24.784,24.856,1421,0
2017-09-11,24.715,24.883,24.715,24.883,4118,0
2017-09-12,24.833,24.843,24.833,24.843,406,0
2017-09-13,24.834,24.863,24.824,24.843,2574,0
2017-09-14,24.824,24.833,24.824,24.829,1370,0
2017-09-15,24.932,24.932,24.794,24.843,2334,0
2017-09-18,24.881,24.882,24.881,24.882,1208,0
2017-09-19,24.862,24.913,24.862,24.893,1710,0
2017-09-20,24.906,24.906,24.804,24.873,3349,0
2017-09-21,24.833,24.932,24.745,24.838,3450,0
2017-09-22,24.873,24.883,24.873,24.883,2030,0
2017-09-25,24.824,24.942,24.824,24.942,4658,0
2017-09-26,24.932,24.942,24.883,24.94,1583,0
2017-09-27,24.942,24.962,24.918,24.962,4262,0
2017-09-28,24.893,24.934,24.883,24.883,2335,0
2017-09-29,24.765,24.962,24.765,24.962,1627,0
2017-10-02,24.912,24.912,24.912,24.912,710,0
2017-10-03,24.912,24.912,24.853,24.863,3957,0
2017-10-04,24.952,24.971,24.952,24.971,4294,0
2017-10-05,24.902,24.938,24.863,24.926,3704,0
2017-10-06,24.923,24.923,24.883,24.883,1015,0
2017-10-09,24.903,25.011,24.902,24.937,6599,0
2017-10-10,24.942,24.942,24.942,24.942,370,0
2017-10-11,24.942,25.011,24.942,24.962,3113,0
2017-10-12,24.981,25.07,24.981,25.07,8209,0
2017-10-13,25.12,25.12,25.07,25.1197,702,0
2017-10-16,25.16,25.16,25.05,25.1475,3549,0
2017-10-17,25.07,25.15,25.044,25.15,1100,0
2017-10-18,25.15,25.15,25.15,25.15,300,0
2017-10-19,25.09,25.155,25.02,25.096,1400,0
2017-10-20,25.05,25.13,25.05,25.13,8700,0
2017-10-23,25.04,25.18,25.04,25.18,12038,0
2017-10-24,25.09,25.1412,25.09,25.1,3667,0
2017-10-25,25.066,25.12,25.066,25.0732,5192,0
2017-10-26,25,25.172,25,25.12,14245,0
2017-10-27,25.06,25.174,25.06,25.174,7776,0
2017-10-30,25.18,25.19,25.1496,25.1496,1690,0
2017-10-31,25.11,25.18,25.11,25.16,4252,0
2017-11-01,25.15,25.19,25.15,25.1759,3997,0
2017-11-02,25.15,25.25,25.15,25.2084,2884,0
2017-11-03,25.2535,25.2535,25.17,25.2008,12001,0
2017-11-06,25.17,25.25,25.17,25.2256,4866,0
2017-11-07,25.18,25.2,25.18,25.2,2170,0
2017-11-08,25.17,25.1852,25.17,25.1852,780,0
2017-11-09,25.15,25.257,25.15,25.2466,3410,0
2017-11-10,25.13,25.2461,25.13,25.2461,595,0
