Date,Open,High,Low,Close,Volume,OpenInt
2012-12-12,16.929,17.069,16.122,16.327,123677,0
2012-12-13,16.186,16.85,16.186,16.503,106258,0
2012-12-14,16.574,16.688,16.299,16.646,151268,0
2012-12-17,16.68,16.703,16.42,16.588,61980,0
2012-12-18,16.363,16.454,16.299,16.427,63300,0
2012-12-19,16.427,16.432,16.22,16.306,59366,0
2012-12-20,16.299,16.299,16.122,16.234,100480,0
2012-12-21,16.234,16.306,16.227,16.283,71803,0
2012-12-24,16.327,16.327,16.242,16.249,21005,0
2012-12-26,16.291,16.291,16.101,16.156,94108,0
2012-12-27,16.149,16.278,16.107,16.278,149176,0
2012-12-28,16.283,16.299,16.186,16.242,89323,0
2012-12-31,16.291,16.299,16.122,16.242,80842,0
2013-01-02,16.263,16.603,16.263,16.574,82310,0
2013-01-03,16.404,16.857,16.404,16.822,73909,0
2013-01-04,16.857,16.963,16.822,16.907,109176,0
2013-01-07,16.923,16.923,16.68,16.822,78135,0
2013-01-08,16.913,17.028,16.822,16.998,145389,0
2013-01-09,17.036,17.176,16.935,17.176,155734,0
2013-01-10,16.998,17.247,16.998,17.247,83599,0
2013-01-11,17.247,17.332,17.143,17.304,72407,0
2013-01-14,17.304,17.332,17.218,17.32,43591,0
2013-01-15,17.325,17.325,17.212,17.311,72507,0
2013-01-16,17.325,17.325,17.218,17.282,55998,0
2013-01-17,17.282,17.338,17.27,17.32,79221,0
2013-01-18,17.32,17.346,17.262,17.325,60031,0
2013-01-22,17.325,17.325,17.233,17.304,86292,0
2013-01-23,17.218,17.376,16.998,17.325,123957,0
2013-01-24,17.346,17.515,17.332,17.474,91050,0
2013-01-25,17.509,17.509,17.425,17.425,34842,0
2013-01-28,17.489,17.489,17.282,17.425,46837,0
2013-01-29,17.401,17.446,17.32,17.389,80701,0
2013-01-30,17.407,17.463,17.342,17.392,86422,0
2013-01-31,17.407,17.58,17.407,17.444,58731,0
2013-02-01,17.494,17.58,17.421,17.508,38250,0
2013-02-04,17.48,17.587,17.314,17.587,29926,0
2013-02-05,17.551,17.711,17.438,17.651,70831,0
2013-02-06,17.514,17.745,17.392,17.602,39670,0
2013-02-07,17.651,17.651,17.501,17.651,28257,0
2013-02-08,17.602,17.666,17.514,17.66,40672,0
2013-02-11,17.66,17.696,17.545,17.594,54538,0
2013-02-12,17.616,17.666,17.545,17.551,60075,0
2013-02-13,17.638,17.732,17.573,17.696,39408,0
2013-02-14,17.718,17.718,17.58,17.666,20568,0
2013-02-15,17.645,17.753,17.645,17.689,9709,0
2013-02-19,17.711,17.941,17.681,17.774,85776,0
2013-02-20,17.804,17.839,17.767,17.767,23843,0
2013-02-21,17.782,17.811,17.674,17.681,47669,0
2013-02-22,17.795,18.192,17.674,17.954,49775,0
2013-02-25,17.875,17.986,17.782,17.911,44774,0
2013-02-26,18.019,18.019,17.718,17.804,50597,0
2013-02-27,17.889,17.954,17.795,17.811,21448,0
2013-02-28,17.811,17.941,17.811,17.884,23144,0
2013-03-01,17.804,17.934,17.804,17.839,18334,0
2013-03-04,17.816,17.816,17.739,17.767,29512,0
2013-03-05,17.745,17.854,17.732,17.839,40695,0
2013-03-06,17.854,17.854,17.795,17.804,24363,0
2013-03-07,17.795,17.795,17.66,17.702,26673,0
2013-03-08,17.767,17.767,17.666,17.767,18345,0
2013-03-11,17.753,17.824,17.718,17.761,10147,0
2013-03-12,17.753,17.839,17.739,17.839,64726,0
2013-03-13,17.868,17.868,17.761,17.854,35653,0
2013-03-14,17.782,17.875,17.745,17.816,24104,0
2013-03-15,17.875,17.875,17.804,17.816,36818,0
2013-03-18,17.816,17.868,17.804,17.868,29580,0
2013-03-19,17.868,17.868,17.732,17.732,58893,0
2013-03-20,17.782,17.911,17.732,17.816,38668,0
2013-03-21,17.875,17.897,17.782,17.804,25599,0
2013-03-22,17.839,17.905,17.782,17.847,20816,0
2013-03-25,17.875,17.889,17.463,17.833,44532,0
2013-03-26,17.868,17.889,17.79,17.884,32288,0
2013-03-27,17.875,17.884,17.782,17.804,27295,0
2013-03-28,17.839,17.905,17.833,17.875,25478,0
2013-04-01,17.875,17.911,17.732,17.905,25263,0
2013-04-02,17.905,17.992,17.839,17.968,30150,0
2013-04-03,18.004,18.011,17.839,17.927,62891,0
2013-04-04,17.927,17.977,17.884,17.968,37819,0
2013-04-05,17.941,17.992,17.839,17.992,23477,0
2013-04-08,18.019,18.019,17.839,17.946,27990,0
2013-04-09,17.941,18.011,17.941,17.997,33235,0
2013-04-10,18.004,18.019,17.968,18.011,81714,0
2013-04-11,18.011,18.019,17.968,17.968,41570,0
2013-04-12,17.968,17.986,17.946,17.961,20120,0
2013-04-15,17.986,18.004,17.954,17.997,26278,0
2013-04-16,18.004,18.004,17.968,17.986,24174,0
2013-04-17,18.004,18.035,17.997,18.019,79575,0
2013-04-18,18.019,18.019,17.992,18.019,46862,0
2013-04-19,18.019,18.043,18.004,18.035,31328,0
2013-04-22,18.026,18.043,17.968,18.043,45202,0
2013-04-23,18.043,18.043,17.977,18.019,53003,0
2013-04-24,18.035,18.287,18.035,18.15,120796,0
2013-04-25,18.165,18.299,18.109,18.127,57177,0
2013-04-26,18.165,18.229,18.165,18.223,25967,0
2013-04-29,18.258,18.427,18.208,18.405,113504,0
2013-04-30,18.288,18.523,18.288,18.472,33698,0
2013-05-01,18.392,18.823,18.392,18.515,19945,0
2013-05-02,18.618,18.618,18.443,18.567,57424,0
2013-05-03,18.492,18.652,18.477,18.652,31273,0
2013-05-06,18.66,18.66,18.492,18.543,31034,0
2013-05-07,18.582,18.582,18.477,18.486,64368,0
2013-05-08,18.463,18.543,18.342,18.509,98487,0
2013-05-09,18.509,18.574,18.457,18.574,46152,0
2013-05-10,18.574,18.736,18.477,18.684,72605,0
2013-05-13,18.712,18.712,18.492,18.5,81039,0
2013-05-14,18.588,18.588,18.294,18.486,76697,0
2013-05-15,18.405,18.443,18.405,18.427,40307,0
2013-05-16,18.448,18.552,18.427,18.53,17125,0
2013-05-17,18.543,18.582,18.477,18.574,14025,0
2013-05-20,18.574,18.632,18.523,18.588,22095,0
2013-05-21,18.602,18.602,18.53,18.567,19798,0
2013-05-22,18.588,18.602,18.515,18.515,13270,0
2013-05-23,18.434,18.618,18.434,18.448,34297,0
2013-05-24,18.509,18.61,18.427,18.61,45024,0
2013-05-28,18.593,18.593,18.448,18.515,21061,0
2013-05-29,18.515,18.543,18.376,18.448,48967,0
2013-05-30,18.5,18.567,18.486,18.5,25513,0
2013-05-31,18.552,18.567,18.229,18.333,46396,0
2013-06-03,18.405,18.405,17.795,17.994,53414,0
2013-06-04,18.001,18.384,18.001,18.149,22697,0
2013-06-05,18.294,18.294,17.994,18.091,46542,0
2013-06-06,18.116,18.274,18.111,18.185,11480,0
2013-06-07,18.294,18.384,18.157,18.235,23124,0
2013-06-10,18.398,18.53,18.04,18.111,37628,0
2013-06-11,17.964,17.964,17.664,17.745,29008,0
2013-06-12,17.847,18.001,17.145,17.386,36547,0
2013-06-13,17.458,18.288,17.231,18.288,26143,0
2013-06-14,18.25,18.25,17.891,18.141,17085,0
2013-06-17,18.309,18.309,18.107,18.208,3764,0
2013-06-18,17.629,18.333,17.629,18.333,16258,0
2013-06-19,18.309,18.333,18.04,18.229,43841,0
2013-06-20,18.149,18.17,17.59,18.067,42541,0
2013-06-21,17.891,18.058,17.445,17.84,15316,0
2013-06-24,17.79,17.79,17.028,17.312,26821,0
2013-06-25,17.349,17.59,17.341,17.51,17523,0
2013-06-26,17.678,18.107,17.438,18.098,5393,0
2013-06-27,18.098,18.098,17.7,17.79,13548,0
2013-06-28,18.162,18.168,18.115,18.139,4464,0
2013-07-01,17.862,18.149,17.862,17.891,10056,0
2013-07-02,18.134,18.134,17.899,17.899,49471,0
2013-07-03,18.008,18.091,17.862,18.091,5769,0
2013-07-05,17.957,17.957,17.62,17.62,9445,0
2013-07-08,17.687,17.709,17.203,17.431,14530,0
2013-07-09,17.635,17.721,17.334,17.694,13317,0
2013-07-10,17.855,17.95,17.274,17.739,15033,0
2013-07-11,17.885,18.398,17.781,18.098,14490,0
2013-07-12,17.95,18.208,17.766,18.17,4509,0
2013-07-15,17.989,17.989,17.664,17.964,2116,0
2013-07-16,17.906,18.124,17.817,17.989,7732,0
2013-07-17,18.164,18.164,17.84,17.921,9413,0
2013-07-18,18.031,18.031,17.598,17.781,10438,0
2013-07-19,17.584,18.325,17.569,18.04,5362,0
2013-07-22,18.04,18.073,17.716,17.721,24797,0
2013-07-23,17.781,17.781,17.584,17.673,20385,0
2013-07-24,17.635,17.635,17.489,17.561,6572,0
2013-07-25,17.371,17.847,17.371,17.503,23746,0
2013-07-26,17.371,17.598,17.371,17.547,15150,0
2013-07-29,17.503,17.59,17.481,17.489,22419,0
2013-07-30,17.473,17.571,17.087,17.385,17795,0
2013-07-31,17.369,17.51,17.353,17.458,7969,0
2013-08-01,17.481,17.489,17.451,17.451,760,0
2013-08-02,17.391,17.421,17.114,17.294,12686,0
2013-08-05,17.212,17.273,17.122,17.241,8628,0
2013-08-06,17.182,17.219,17.1,17.197,15476,0
2013-08-07,17.197,17.279,17.197,17.279,17222,0
2013-08-08,17.361,17.361,17.235,17.266,5035,0
2013-08-09,17.182,17.285,17.152,17.152,5463,0
2013-08-12,17.19,17.273,17.1,17.1,2793,0
2013-08-13,17.197,17.219,16.928,17.069,10273,0
2013-08-14,17.078,17.087,16.645,16.988,8493,0
2013-08-15,16.928,16.935,16.577,16.645,8997,0
2013-08-16,16.577,16.621,16.271,16.271,14421,0
2013-08-19,16.422,16.422,15.682,15.696,19977,0
2013-08-20,15.733,16.016,15.383,15.696,28647,0
2013-08-21,15.971,16.397,15.971,16.01,8562,0
2013-08-22,15.411,16.608,15.411,16.032,6952,0
2013-08-23,16.101,16.666,16.101,16.422,15362,0
2013-08-26,16.264,16.629,16.264,16.422,7966,0
2013-08-27,16.323,16.89,16.323,16.531,10950,0
2013-08-28,16.571,16.876,16.571,16.876,4701,0
2013-08-29,16.698,17.325,16.698,17.138,3281,0
2013-08-30,17.353,17.353,17.197,17.338,3715,0
2013-09-03,17.062,17.062,17.062,17.062,134,0
2013-09-04,17.1,17.206,16.69,16.847,12905,0
2013-09-05,16.69,16.69,16.285,16.608,6234,0
2013-09-06,16.869,16.876,16.652,16.718,54886,0
2013-09-09,16.854,16.854,16.242,16.242,1607,0
2013-09-10,16.547,16.718,15.829,15.829,17346,0
2013-09-11,15.882,16.338,15.882,16.175,8152,0
2013-09-12,16.264,16.331,16.07,16.302,3100,0
2013-09-13,16.302,16.414,16.255,16.39,5956,0
2013-09-16,16.39,16.673,16.39,16.66,6030,0
2013-09-17,16.673,16.673,16.441,16.652,2969,0
2013-09-18,15.919,16.608,15.919,16.608,1607,0
2013-09-19,15.907,16.571,15.696,16.39,21457,0
2013-09-20,16.354,16.608,16.331,16.608,8267,0
2013-09-23,15.786,16.397,15.786,16.362,7957,0
2013-09-24,16.422,16.502,16.175,16.331,10558,0
2013-09-25,16.429,16.621,15.741,16.621,19476,0
2013-09-26,16.397,16.883,16.397,16.397,16768,0
2013-09-27,16.323,16.69,16.315,16.441,6055,0
2013-09-30,16.331,16.673,15.891,16.175,19173,0
2013-10-01,16.279,16.563,16.203,16.285,5774,0
2013-10-02,16.255,16.512,16.219,16.285,5412,0
2013-10-03,16.406,16.474,16.249,16.474,8418,0
2013-10-04,16.458,16.467,16.294,16.39,9431,0
2013-10-07,16.346,16.474,16.346,16.458,6597,0
2013-10-08,16.487,16.493,16.39,16.434,5913,0
2013-10-09,16.406,16.406,16.054,16.077,26154,0
2013-10-10,16.129,16.271,16.054,16.062,13662,0
2013-10-11,16.084,16.376,16.084,16.362,16217,0
2013-10-14,16.362,16.376,16.249,16.294,5092,0
2013-10-15,16.219,16.234,16.016,16.047,14338,0
2013-10-16,16.212,16.242,15.995,16.092,9575,0
2013-10-17,16.016,16.338,16.016,16.129,12872,0
2013-10-18,16.153,16.189,15.934,15.934,25408,0
2013-10-21,15.995,16.166,15.952,16.166,17576,0
2013-10-22,16.338,16.338,16.016,16.159,29664,0
2013-10-23,16.159,16.212,15.995,16.153,67631,0
2013-10-24,16.234,16.467,16.234,16.414,32853,0
2013-10-25,16.354,16.458,16.107,16.422,25402,0
2013-10-28,16.429,16.502,16.255,16.493,7380,0
2013-10-29,16.323,16.608,16.323,16.608,13278,0
2013-10-30,16.593,17.11,16.518,16.929,18284,0
2013-10-31,16.898,16.898,16.439,16.571,15211,0
2013-11-01,16.571,16.623,16.341,16.351,18422,0
2013-11-04,16.403,16.465,16.379,16.448,9403,0
2013-11-05,16.42,16.473,16.258,16.327,24392,0
2013-11-06,16.359,16.379,16.039,16.166,4697,0
2013-11-07,16.19,16.22,16.029,16.19,24451,0
2013-11-08,16.061,16.19,16.022,16.137,9518,0
2013-11-11,15.962,16.175,15.962,16.175,6020,0
2013-11-12,16.061,16.113,15.939,15.939,14582,0
2013-11-13,16.022,16.083,15.764,15.862,40116,0
2013-11-14,15.962,15.962,15.673,15.869,39000,0
2013-11-15,15.962,15.976,15.885,15.885,19442,0
2013-11-18,15.726,15.976,15.726,15.93,14134,0
2013-11-19,15.948,15.948,15.824,15.902,15950,0
2013-11-20,15.909,15.909,13.998,15.841,104112,0
2013-11-21,15.831,15.902,15.771,15.786,22406,0
2013-11-22,15.885,16.1,15.718,15.786,29273,0
2013-11-25,15.808,16.014,15.681,16.001,27185,0
2013-11-26,16.113,16.351,15.993,16.266,29608,0
2013-11-27,16.341,16.351,16.022,16.244,27975,0
2013-11-29,16.061,16.175,15.786,16.061,19147,0
2013-12-02,15.877,15.909,15.681,15.855,35125,0
2013-12-03,15.749,16.083,15.611,15.71,29868,0
2013-12-04,15.726,15.764,15.452,15.559,36971,0
2013-12-05,15.618,15.618,15.345,15.564,27323,0
2013-12-06,15.627,15.764,15.572,15.635,22737,0
2013-12-09,15.808,15.909,15.635,15.681,37899,0
2013-12-10,15.771,15.795,15.203,15.687,27189,0
2013-12-11,15.438,15.681,15.156,15.156,70721,0
2013-12-12,15.222,15.405,15.034,15.118,18953,0
2013-12-13,15.109,15.499,15.072,15.176,25095,0
2013-12-16,15.237,15.452,15.149,15.149,35202,0
2013-12-17,15.162,15.519,15.162,15.412,34286,0
2013-12-18,15.452,15.545,15.203,15.376,23620,0
2013-12-19,15.275,15.564,15.246,15.527,22705,0
2013-12-20,15.438,15.438,15.275,15.315,77988,0
2013-12-23,15.368,15.368,15.264,15.338,44443,0
2013-12-24,15.345,15.353,15.237,15.345,17795,0
2013-12-26,15.338,15.527,15.237,15.405,22553,0
2013-12-27,15.444,15.499,15.308,15.483,27298,0
2013-12-30,15.308,15.581,15.299,15.299,41206,0
2013-12-31,15.308,15.405,15.202,15.338,22358,0
2014-01-02,15.391,15.59,15.368,15.459,9129,0
2014-01-03,15.598,15.795,15.598,15.786,11660,0
2014-01-06,15.795,16.205,15.795,16.129,15461,0
2014-01-07,16.312,16.312,15.795,16.205,14342,0
2014-01-08,16.19,16.312,16.039,16.22,23101,0
2014-01-09,16.312,16.319,16.153,16.305,6487,0
2014-01-10,16.327,16.701,16.029,16.183,33271,0
2014-01-13,16.183,16.412,16.083,16.412,6856,0
2014-01-14,16.412,16.412,16.137,16.288,14267,0
2014-01-15,16.379,16.427,16.197,16.403,11239,0
2014-01-16,16.427,16.632,16.266,16.616,23814,0
2014-01-17,16.586,16.73,16.473,16.526,19272,0
2014-01-21,16.655,16.722,16.518,16.714,11834,0
2014-01-22,16.821,16.859,16.531,16.707,15999,0
2014-01-23,16.73,16.753,16.685,16.753,6380,0
2014-01-24,16.852,17.019,16.808,17.019,15304,0
2014-01-27,16.935,17.103,16.898,17.01,12825,0
2014-01-28,16.586,17.103,16.586,16.943,22812,0
2014-01-29,17.061,17.272,16.502,16.945,10134,0
2014-01-30,17.123,17.123,16.735,16.923,4697,0
2014-01-31,16.998,17.014,16.61,16.798,19408,0
2014-02-03,16.868,16.913,16.557,16.812,2849,0
2014-02-04,16.588,16.883,16.565,16.751,9780,0
2014-02-05,16.588,16.774,16.473,16.644,7588,0
2014-02-06,16.719,16.719,16.448,16.659,8451,0
2014-02-07,16.456,16.644,16.448,16.644,6635,0
2014-02-10,16.557,16.603,16.473,16.574,7888,0
2014-02-11,16.574,16.704,16.411,16.618,3969,0
2014-02-12,16.565,16.659,16.411,16.541,8801,0
2014-02-13,16.527,16.603,16.502,16.603,7181,0
2014-02-14,16.659,16.923,16.659,16.765,9917,0
2014-02-18,16.836,17.115,16.783,17.115,16896,0
2014-02-19,17.093,17.417,17.093,17.272,20620,0
2014-02-20,17.068,17.093,16.923,17.023,17103,0
2014-02-21,17.093,17.348,17.052,17.264,7696,0
2014-02-24,17.264,17.294,16.945,16.96,20095,0
2014-02-25,17.068,17.068,16.868,16.868,6352,0
2014-02-26,17.148,17.148,16.952,17.068,8775,0
2014-02-27,17.132,17.264,17.115,17.224,7580,0
2014-02-28,17.155,17.387,17.155,17.372,8247,0
2014-03-03,17.185,17.301,17.148,17.264,16062,0
2014-03-04,17.348,17.582,17.301,17.463,7020,0
2014-03-05,17.148,17.496,17.148,17.395,3839,0
2014-03-06,17.543,17.79,17.381,17.496,13029,0
2014-03-07,17.66,17.66,17.481,17.543,10005,0
2014-03-10,17.543,17.543,17.185,17.278,16796,0
2014-03-11,17.395,17.395,17.106,17.364,14598,0
2014-03-12,17.086,17.372,17.086,17.232,11680,0
2014-03-13,17.31,17.372,17.301,17.372,3372,0
2014-03-14,17.456,17.528,17.355,17.519,7821,0
2014-03-17,17.528,17.643,17.272,17.629,21137,0
2014-03-18,17.65,17.65,17.456,17.543,11620,0
2014-03-19,17.574,17.643,17.551,17.636,13168,0
2014-03-20,17.574,17.775,17.574,17.767,5746,0
2014-03-21,17.691,17.767,17.551,17.767,5967,0
2014-03-24,17.705,17.914,17.705,17.914,8920,0
2014-03-25,17.914,18.348,17.876,18.226,27071,0
2014-03-26,18.232,18.443,18.022,18.443,25907,0
2014-03-27,18.364,18.458,17.999,18.11,31459,0
2014-03-28,18.232,18.232,18.103,18.122,11088,0
2014-03-31,18.164,18.348,17.728,18.007,41860,0
2014-04-01,17.931,18.294,17.728,18.031,28444,0
2014-04-02,18.248,18.248,18.007,18.148,24103,0
2014-04-03,18.211,18.356,17.939,17.977,23329,0
2014-04-04,17.999,18.335,17.999,18.186,45047,0
2014-04-07,18.086,18.256,18.077,18.186,14434,0
2014-04-08,18.264,18.264,18.122,18.248,6719,0
2014-04-09,18.193,18.318,18.193,18.193,39252,0
2014-04-10,18.14,18.288,18.015,18.077,19964,0
2014-04-11,18.103,18.372,18.094,18.157,9354,0
2014-04-14,18.288,18.294,18.14,18.164,22110,0
2014-04-15,18.241,18.241,18.054,18.094,18418,0
2014-04-16,18.14,18.17,18.031,18.086,23276,0
2014-04-17,18.086,18.086,17.923,18.041,25241,0
2014-04-21,17.96,18.103,17.96,18.094,6738,0
2014-04-22,18.164,18.232,18.164,18.226,7597,0
2014-04-23,18.28,18.39,18.232,18.39,21258,0
2014-04-24,18.39,18.575,18.356,18.575,24295,0
2014-04-25,18.622,18.622,18.465,18.465,22335,0
2014-04-28,18.668,18.668,18.465,18.622,33419,0
2014-04-29,18.734,18.835,18.535,18.591,21101,0
2014-04-30,18.606,18.851,18.597,18.851,49099,0
2014-05-01,18.606,18.969,18.606,18.953,14390,0
2014-05-02,18.914,18.914,18.78,18.914,5866,0
2014-05-05,18.757,18.914,18.757,18.876,21237,0
2014-05-06,18.876,18.995,18.843,18.876,12467,0
2014-05-07,18.851,18.995,18.788,18.995,15075,0
2014-05-08,18.953,18.995,18.914,18.995,8345,0
2014-05-09,18.922,18.995,18.686,18.741,20698,0
2014-05-12,18.764,18.78,18.68,18.693,18245,0
2014-05-13,18.725,18.757,18.68,18.757,8564,0
2014-05-14,18.795,18.987,18.709,18.987,23172,0
2014-05-15,19.009,19.009,18.741,18.953,21847,0
2014-05-16,18.931,18.953,18.867,18.953,2787,0
2014-05-19,18.978,19.016,18.969,19.016,5652,0
2014-05-20,18.939,19.024,18.939,19.001,7676,0
2014-05-21,18.987,19.001,18.764,18.891,29584,0
2014-05-22,18.897,19.231,18.891,19.072,35837,0
2014-05-23,19.063,19.09,18.867,19.001,18448,0
2014-05-27,19.009,19.287,19.009,19.184,18499,0
2014-05-28,19.223,19.334,19.152,19.302,11098,0
2014-05-29,19.213,19.302,19.072,19.192,28469,0
2014-05-30,19.389,19.389,19.199,19.279,17996,0
2014-06-02,19.373,19.381,19.016,19.111,27764,0
2014-06-03,19.072,19.128,18.947,18.953,7185,0
2014-06-04,18.835,18.947,18.795,18.795,11129,0
2014-06-05,18.795,18.987,18.606,18.645,8141,0
2014-06-06,18.78,18.851,18.693,18.772,27980,0
2014-06-09,18.764,18.859,18.661,18.725,12930,0
2014-06-10,18.693,18.734,18.52,18.614,13422,0
2014-06-11,18.559,18.597,18.52,18.542,8593,0
2014-06-12,18.542,18.597,18.542,18.597,21884,0
2014-06-13,18.584,18.734,18.584,18.734,3995,0
2014-06-16,18.639,18.709,18.639,18.639,2195,0
2014-06-17,18.639,18.931,18.639,18.897,33651,0
2014-06-18,18.82,18.907,18.795,18.876,4133,0
2014-06-19,18.795,18.914,18.795,18.897,12655,0
2014-06-20,18.812,18.914,18.812,18.914,7475,0
2014-06-23,18.914,19.152,18.851,19.072,9196,0
2014-06-24,19.072,19.152,18.883,19.001,13879,0
2014-06-25,19.145,19.316,18.953,19.269,18635,0
2014-06-26,19.166,19.334,18.953,19.128,8884,0
2014-06-27,19.111,19.577,19.111,19.547,11598,0
2014-06-30,19.547,19.712,19.166,19.341,14517,0
2014-07-01,19.269,19.658,19.247,19.279,13666,0
2014-07-02,19.254,19.522,19.231,19.326,11143,0
2014-07-03,19.302,19.5,19.111,19.192,9587,0
2014-07-07,19.231,19.389,19.152,19.184,11584,0
2014-07-08,19.412,19.437,19.192,19.419,14876,0
2014-07-09,19.357,19.357,19.287,19.341,3703,0
2014-07-10,19.042,19.279,19.042,19.279,6894,0
2014-07-11,19.624,19.624,19.26,19.483,9212,0
2014-07-14,19.341,19.529,19.287,19.35,13221,0
2014-07-15,19.35,19.357,19.247,19.35,13140,0
2014-07-16,19.326,19.326,19.279,19.279,3571,0
2014-07-17,19.174,19.468,19.174,19.334,16767,0
2014-07-18,19.239,19.586,19.231,19.341,7822,0
2014-07-21,19.538,19.538,19.404,19.404,18089,0
2014-07-22,19.507,19.507,19.326,19.444,5725,0
2014-07-23,19.437,19.444,19.389,19.444,8991,0
2014-07-24,19.428,19.444,19.199,19.287,22875,0
2014-07-25,19.389,19.459,19.334,19.459,13895,0
2014-07-28,19.192,19.437,19.192,19.279,14872,0
2014-07-29,19.341,19.633,19.341,19.547,14341,0
2014-07-30,19.726,19.941,19.523,19.564,13532,0
2014-07-31,19.493,19.571,19.484,19.493,17945,0
2014-08-01,19.493,19.564,19.484,19.484,4304,0
2014-08-04,19.484,19.557,19.484,19.484,4885,0
2014-08-05,19.484,19.523,19.218,19.235,11664,0
2014-08-06,19.178,19.258,19.178,19.258,4133,0
2014-08-07,19.154,19.332,19.139,19.332,6239,0
2014-08-08,19.251,19.388,19.17,19.332,14105,0
2014-08-11,19.348,19.444,19.161,19.161,12430,0
2014-08-12,19.307,19.362,19.218,19.332,1882,0
2014-08-13,19.275,19.362,19.275,19.313,5840,0
2014-08-14,19.313,19.644,19.299,19.596,12389,0
2014-08-15,19.644,19.644,19.258,19.332,11254,0
2014-08-18,19.516,19.627,19.436,19.627,15950,0
2014-08-19,19.627,19.644,19.371,19.644,9345,0
2014-08-20,19.58,19.588,19.38,19.571,5332,0
2014-08-21,19.613,19.613,19.493,19.493,10230,0
2014-08-22,19.508,19.637,19.411,19.411,7150,0
2014-08-25,19.338,19.571,19.338,19.451,20952,0
2014-08-26,19.403,19.619,19.403,19.613,4073,0
2014-08-27,19.637,19.846,19.549,19.846,22472,0
2014-08-28,19.605,19.846,19.451,19.588,23220,0
2014-08-29,19.684,19.684,19.444,19.444,5245,0
2014-09-02,19.782,19.83,19.38,19.675,35617,0
2014-09-03,19.637,19.846,19.474,19.613,43678,0
2014-09-04,19.508,19.66,19.411,19.66,3018,0
2014-09-05,19.411,19.652,19.38,19.596,5806,0
2014-09-08,19.637,19.684,19.355,19.403,4441,0
2014-09-09,19.355,19.459,19.203,19.459,6913,0
2014-09-10,19.411,19.459,19.161,19.291,5318,0
2014-09-11,19.275,19.275,19.209,19.275,2106,0
2014-09-12,19.178,19.355,19.147,19.147,5522,0
2014-09-15,19.147,19.275,18.912,19.161,8064,0
2014-09-16,19.17,19.258,19.161,19.194,4271,0
2014-09-17,19.266,19.484,19.266,19.38,14162,0
2014-09-18,19.557,19.557,19.243,19.355,7642,0
2014-09-19,19.38,19.459,19.362,19.362,5829,0
2014-09-22,19.411,19.531,19.226,19.395,14043,0
2014-09-23,19.275,19.549,19.121,19.121,18454,0
2014-09-24,19.057,19.474,19.057,19.283,13145,0
2014-09-25,19.266,19.605,19.203,19.258,21187,0
2014-09-26,19.474,19.588,19.258,19.258,7776,0
2014-09-29,19.243,19.619,19.209,19.313,22425,0
2014-09-30,19.644,19.644,19.283,19.283,13698,0
2014-10-01,19.332,19.484,19.323,19.418,11352,0
2014-10-02,19.484,19.484,19.332,19.395,7369,0
2014-10-03,19.619,19.619,19.588,19.605,1265,0
2014-10-06,19.484,19.588,19.299,19.484,2659,0
2014-10-07,19.619,19.619,19.619,19.619,624,0
2014-10-08,19.418,19.596,19.348,19.596,2069,0
2014-10-09,19.493,19.588,19.403,19.588,6629,0
2014-10-10,19.38,19.588,19.38,19.403,3455,0
2014-10-13,19.403,19.58,19.403,19.564,1064,0
2014-10-14,19.531,19.531,19.283,19.362,8696,0
2014-10-15,19.283,19.348,19.258,19.348,6586,0
2014-10-16,19.355,19.444,19.338,19.427,7968,0
2014-10-17,19.58,19.675,19.459,19.675,11729,0
2014-10-20,19.605,19.652,19.596,19.596,3880,0
2014-10-21,19.531,19.605,19.523,19.596,7384,0
2014-10-22,19.684,19.684,19.605,19.644,17614,0
2014-10-23,19.644,19.644,19.564,19.605,6163,0
2014-10-24,19.605,19.675,19.418,19.605,27651,0
2014-10-27,19.564,19.605,19.348,19.549,7729,0
2014-10-28,19.627,19.749,19.588,19.726,11531,0
2014-10-29,19.784,19.799,19.676,19.776,6133,0
2014-10-30,19.676,19.865,19.676,19.865,6372,0
2014-10-31,19.849,19.865,19.685,19.685,5091,0
2014-11-03,19.784,19.865,19.693,19.701,15131,0
2014-11-04,19.784,19.808,19.701,19.808,9293,0
2014-11-05,19.751,19.882,19.751,19.849,5861,0
2014-11-06,19.865,19.972,19.676,19.676,11255,0
2014-11-07,19.833,19.833,19.728,19.728,2450,0
2014-11-10,19.84,19.849,19.751,19.849,6090,0
2014-11-11,19.784,19.849,19.759,19.849,5498,0
2014-11-12,19.972,20.07,19.93,19.947,7424,0
2014-11-13,19.816,19.947,19.734,19.947,5387,0
2014-11-14,19.856,19.947,19.856,19.947,5569,0
2014-11-17,20.044,20.044,19.833,19.947,6684,0
2014-11-18,19.955,19.955,19.825,19.874,1528,0
2014-11-19,19.947,19.947,19.751,19.751,7020,0
2014-11-21,19.906,19.98,19.751,19.784,15295,0
2014-11-24,19.799,19.898,19.799,19.825,8482,0
2014-11-25,19.865,19.996,19.816,19.816,12039,0
2014-11-26,19.825,19.987,19.825,19.923,6751,0
2014-11-28,19.833,19.906,19.816,19.816,1337,0
2014-12-01,19.825,19.938,19.784,19.784,9601,0
2014-12-02,19.741,19.776,19.619,19.619,7025,0
2014-12-03,19.652,19.767,19.652,19.693,1105,0
2014-12-04,19.728,19.776,19.204,19.456,16534,0
2014-12-05,19.456,19.734,19.456,19.465,6025,0
2014-12-08,19.652,19.671,19.433,19.513,11783,0
2014-12-09,19.587,19.98,19.521,19.98,3519,0
2014-12-10,19.627,19.734,19.351,19.562,13167,0
2014-12-11,19.374,19.865,19.374,19.865,8467,0
2014-12-12,19.661,19.661,19.399,19.423,8444,0
2014-12-15,19.57,19.613,18.885,18.948,22562,0
2014-12-16,19.072,19.293,19.072,19.293,10853,0
2014-12-17,19.08,19.521,19.056,19.161,3730,0
2014-12-18,19.326,19.741,19.13,19.374,10887,0
2014-12-19,19.613,19.767,19.12,19.342,26032,0
2014-12-22,19.277,19.449,19.17,19.326,7235,0
2014-12-23,19.268,19.498,19.268,19.326,10809,0
2014-12-24,19.285,19.595,19.245,19.245,21180,0
2014-12-26,19.154,19.245,18.965,19.245,4420,0
2014-12-29,19.13,19.13,18.82,18.992,26848,0
2014-12-30,18.892,18.948,18.745,18.908,32912,0
2014-12-31,18.827,18.992,18.689,18.948,14474,0
2015-01-02,19.604,19.604,19.21,19.595,5416,0
2015-01-05,19.562,19.562,19.253,19.293,7426,0
2015-01-06,19.392,19.562,19.105,19.195,5546,0
2015-01-07,19.326,19.472,19.268,19.449,12369,0
2015-01-08,19.245,19.619,19.245,19.538,9187,0
2015-01-09,19.538,19.906,19.538,19.906,13706,0
2015-01-12,19.906,20.234,19.555,20.2,24977,0
2015-01-13,20.185,20.2,20.07,20.193,7100,0
2015-01-14,20.07,20.215,20.036,20.085,23166,0
2015-01-15,19.972,20.085,19.676,19.676,14601,0
2015-01-16,19.562,20.2,19.562,19.799,15434,0
2015-01-20,20.012,20.029,19.833,19.987,6196,0
2015-01-21,20.085,20.193,20.07,20.135,7502,0
2015-01-22,20.207,20.225,20.127,20.193,16993,0
2015-01-23,20.234,20.234,19.856,20.215,17597,0
2015-01-26,20.054,20.234,19.947,20.127,8750,0
2015-01-27,20.119,20.234,20.054,20.234,4561,0
2015-01-28,20.235,20.625,20.127,20.143,25250,0
2015-01-29,20.235,20.752,20.235,20.558,7472,0
2015-01-30,20.358,20.55,20.352,20.393,21210,0
2015-02-02,20.458,20.458,20.293,20.376,13937,0
2015-02-03,20.417,20.543,20.376,20.534,28953,0
2015-02-04,20.558,20.558,20.376,20.526,9720,0
2015-02-05,20.543,20.543,20.177,20.484,13904,0
2015-02-06,20.458,20.501,20.376,20.501,10635,0
2015-02-09,20.334,20.492,20.334,20.443,2907,0
2015-02-10,20.309,20.492,20.309,20.309,16083,0
2015-02-11,20.376,20.501,20.376,20.458,10698,0
2015-02-12,20.501,20.566,20.258,20.267,24585,0
2015-02-13,20.252,20.452,20.252,20.352,8859,0
2015-02-17,20.427,20.467,20.285,20.285,28557,0
2015-02-18,20.334,20.334,20.068,20.068,48975,0
2015-02-19,19.96,20.526,19.96,20.168,10017,0
2015-02-20,20.252,20.625,20.151,20.443,28857,0
2015-02-23,20.458,20.625,20.417,20.427,29161,0
2015-02-24,20.484,20.584,20.484,20.575,8067,0
2015-02-25,20.433,20.543,20.417,20.526,11732,0
2015-02-26,20.516,20.516,20.285,20.433,5818,0
2015-02-27,20.443,20.543,20.158,20.177,27470,0
2015-03-02,20.293,20.317,20.143,20.143,9739,0
2015-03-03,20.177,20.401,20.135,20.143,30060,0
2015-03-04,20.201,20.235,20.135,20.135,14668,0
2015-03-05,20.127,20.302,20.127,20.302,12626,0
2015-03-06,20.217,20.285,20.168,20.177,2404,0
2015-03-09,20.235,20.484,20.127,20.302,15871,0
2015-03-10,20.376,20.516,20.302,20.516,12025,0
2015-03-11,20.476,20.543,20.443,20.543,9739,0
2015-03-12,20.501,20.543,20.476,20.516,7695,0
2015-03-13,20.593,20.693,20.476,20.693,13948,0
2015-03-16,20.752,20.801,20.601,20.801,16954,0
2015-03-17,20.774,20.782,20.501,20.702,35951,0
2015-03-18,20.702,20.791,20.068,20.758,37635,0
2015-03-19,20.593,20.732,20.258,20.666,12384,0
2015-03-20,20.732,20.752,20.566,20.666,6371,0
2015-03-23,20.683,20.782,20.458,20.617,15030,0
2015-03-24,20.666,20.732,20.509,20.607,24167,0
2015-03-25,20.693,20.693,20.484,20.484,4208,0
2015-03-26,20.534,20.675,20.467,20.575,11663,0
2015-03-27,20.709,20.957,20.408,20.899,14188,0
2015-03-30,20.89,20.89,20.625,20.858,8297,0
2015-03-31,20.85,20.984,20.683,20.724,22362,0
2015-04-01,20.916,20.916,20.492,20.534,6613,0
2015-04-02,20.675,20.693,20.558,20.666,3848,0
2015-04-06,20.724,20.791,20.666,20.683,15030,0
2015-04-07,20.666,20.832,20.666,20.801,14839,0
2015-04-08,20.752,20.782,20.666,20.782,9500,0
2015-04-09,20.724,20.724,20.376,20.584,27417,0
2015-04-10,20.467,20.634,20.452,20.601,8656,0
2015-04-13,20.384,20.575,20.384,20.401,14910,0
2015-04-14,20.601,20.709,20.476,20.625,18758,0
2015-04-15,20.666,20.758,20.651,20.752,9381,0
2015-04-16,20.625,20.827,20.584,20.801,17490,0
2015-04-17,20.782,20.782,20.593,20.666,11302,0
2015-04-20,20.625,20.774,20.625,20.774,13777,0
2015-04-21,20.709,20.827,20.643,20.817,17760,0
2015-04-22,20.817,20.984,20.752,20.984,11178,0
2015-04-23,20.957,21.275,20.884,20.926,28015,0
2015-04-24,20.965,21.275,20.791,21.131,18758,0
2015-04-27,21.131,21.415,21.014,21.052,22005,0
2015-04-28,21.052,21.208,20.934,21,20682,0
2015-04-29,21.066,21.502,20.95,20.966,20099,0
2015-04-30,21.045,21.263,20.95,21.055,21518,0
2015-05-01,21.163,21.179,20.958,21.145,13715,0
2015-05-04,20.985,21.06,20.899,21.002,14186,0
2015-05-05,20.857,21.016,20.831,20.95,8159,0
2015-05-06,20.569,20.935,20.569,20.772,14525,0
2015-05-07,20.772,21.016,20.772,20.89,13421,0
2015-05-08,20.976,21.016,20.799,20.907,3310,0
2015-05-11,20.789,20.95,20.789,20.899,4375,0
2015-05-12,20.772,20.884,20.73,20.765,9845,0
2015-05-13,20.958,20.958,20.648,20.72,5439,0
2015-05-14,20.907,20.943,20.765,20.825,8040,0
2015-05-15,20.976,20.976,20.638,20.765,24005,0
2015-05-18,20.808,20.926,20.808,20.866,15664,0
2015-05-19,20.857,20.884,20.689,20.849,6268,0
2015-05-20,20.749,20.966,20.597,20.935,6621,0
2015-05-21,20.966,20.966,20.739,20.772,5321,0
2015-05-22,20.739,20.958,20.739,20.884,15370,0
2015-05-26,20.78,20.907,20.713,20.884,13176,0
2015-05-27,20.825,20.866,20.765,20.866,17854,0
2015-05-28,20.765,20.907,20.749,20.907,5199,0
2015-05-29,20.884,20.943,20.72,20.935,34523,0
2015-06-01,20.985,21.016,20.765,20.935,6598,0
2015-06-02,20.976,20.976,20.935,20.958,2940,0
2015-06-03,20.866,21.002,20.831,20.95,4846,0
2015-06-04,20.84,21.008,20.808,20.926,6501,0
2015-06-05,21.016,21.016,20.884,20.884,3429,0
2015-06-08,20.884,21.002,20.78,20.935,18206,0
2015-06-09,21.016,21.016,20.765,20.765,9630,0
2015-06-10,20.72,20.72,20.283,20.62,12938,0
2015-06-11,20.561,20.757,20.453,20.453,7024,0
2015-06-12,20.679,20.713,20.51,20.656,8750,0
2015-06-15,20.638,20.799,20.638,20.78,2838,0
2015-06-16,20.648,20.78,20.553,20.765,4139,0
2015-06-17,20.661,20.831,20.597,20.698,12530,0
2015-06-18,20.799,20.958,20.799,20.958,4139,0
2015-06-19,20.958,20.976,20.72,20.857,9458,0
2015-06-22,20.825,20.857,20.62,20.713,7804,0
2015-06-23,20.656,20.808,20.648,20.713,6861,0
2015-06-24,20.95,20.95,20.78,20.95,5439,0
2015-06-25,20.958,21.035,20.789,20.985,13952,0
2015-06-26,20.976,20.976,20.713,20.72,14070,0
2015-06-29,20.638,20.638,20.553,20.597,3310,0
2015-06-30,20.561,20.849,20.561,20.831,4681,0
2015-07-01,20.884,21.171,20.884,20.907,14898,0
2015-07-02,21.066,21.145,20.89,21.126,7686,0
2015-07-06,20.95,20.95,20.749,20.815,2838,0
2015-07-07,20.976,21.126,20.866,20.866,9458,0
2015-07-08,21.045,21.045,20.849,20.884,8986,0
2015-07-09,20.958,20.958,20.849,20.89,4727,0
2015-07-10,20.943,21.066,20.569,20.849,6856,0
2015-07-13,21.002,21.002,20.638,20.689,2009,0
2015-07-14,20.713,20.789,20.569,20.765,7152,0
2015-07-15,20.679,21.076,20.679,21.055,15930,0
2015-07-16,21.055,21.23,21.016,21.213,9931,0
2015-07-17,21.016,21.213,21.016,21.145,8511,0
2015-07-20,21.035,21.155,21.035,21.145,5084,0
2015-07-21,21.145,21.407,21.119,21.4,11705,0
2015-07-22,21.4,21.585,21.155,21.245,13124,0
2015-07-23,21.255,21.442,21.255,21.282,6149,0
2015-07-24,21.432,21.432,21.432,21.432,1656,0
2015-07-27,21.442,21.442,21.23,21.238,6268,0
2015-07-28,21.23,21.502,21.119,21.23,31096,0
2015-07-29,21.232,21.292,21.119,21.292,9765,0
2015-07-30,21.155,21.403,21.155,21.336,7557,0
2015-07-31,21.428,21.757,21.419,21.515,8487,0
2015-08-03,21.524,21.524,21.164,21.164,7426,0
2015-08-04,21.215,21.508,21.164,21.292,4999,0
2015-08-05,21.396,21.508,21.206,21.508,7788,0
2015-08-06,21.368,21.368,21.257,21.336,2453,0
2015-08-07,21.336,21.456,21.257,21.292,8020,0
2015-08-10,21.463,21.463,21.215,21.247,11507,0
2015-08-11,21.307,21.307,21.224,21.307,4408,0
2015-08-12,21.224,21.307,21.172,21.172,2672,0
2015-08-13,21.275,21.275,21.172,21.172,4185,0
2015-08-14,21.172,21.275,21.164,21.224,5697,0
2015-08-17,21.336,21.419,21.224,21.396,10695,0
2015-08-18,21.403,21.456,21.336,21.377,8604,0
2015-08-19,21.172,21.448,21.172,21.403,8370,0
2015-08-20,21.344,21.387,21.206,21.206,13601,0
2015-08-21,21.187,21.232,20.828,20.828,20691,0
2015-08-24,20.568,20.932,20.431,20.715,16000,0
2015-08-25,20.774,21.119,20.397,20.431,26968,0
2015-08-26,20.543,20.774,19.794,20.768,52776,0
2015-08-27,20.768,21.292,20.656,20.999,32432,0
2015-08-28,20.792,21.043,20.783,20.947,4069,0
2015-08-31,20.904,20.947,20.732,20.912,3371,0
2015-09-01,20.662,20.861,20.5,20.656,17087,0
2015-09-02,20.732,20.992,20.648,20.992,18947,0
2015-09-03,21.034,21.034,20.774,20.783,9882,0
2015-09-04,20.783,20.999,20.774,20.999,2557,0
2015-09-08,21.075,21.085,20.853,21.034,4999,0
2015-09-09,20.992,21.119,20.992,21.075,13367,0
2015-09-10,21.014,21.066,21.007,21.014,14012,0
2015-09-11,21.007,21.007,20.258,20.708,51380,0
2015-09-14,20.602,20.602,20.345,20.509,15693,0
2015-09-15,20.397,20.474,20.294,20.431,11277,0
2015-09-16,20.389,20.551,20.276,20.389,9882,0
2015-09-17,20.457,20.5,20.252,20.389,13122,0
2015-09-18,20.602,20.656,20.345,20.406,7208,0
2015-09-21,20.431,20.662,20.431,20.602,14879,0
2015-09-22,20.596,20.596,20.397,20.551,9067,0
2015-09-23,20.611,20.768,20.362,20.362,5463,0
2015-09-24,20.535,20.732,20.267,20.345,21703,0
2015-09-25,20.449,20.449,20.345,20.406,8718,0
2015-09-28,20.355,20.389,19.967,20.131,30742,0
2015-09-29,20.019,20.121,18.926,19.433,32898,0
2015-09-30,19.485,19.907,19.399,19.907,20459,0
2015-10-01,20.001,20.155,19.622,20.155,8020,0
2015-10-02,20.491,20.491,19.967,20.053,6858,0
2015-10-05,20.397,20.732,20.379,20.379,3783,0
2015-10-06,20.242,20.828,20.242,20.596,9647,0
2015-10-07,20.596,20.828,20.44,20.81,9647,0
2015-10-08,20.509,20.871,20.509,20.819,9301,0
2015-10-09,20.802,20.912,20.715,20.751,5463,0
2015-10-12,20.834,21.034,20.774,21.034,8162,0
2015-10-13,21.014,21.024,20.68,20.774,21969,0
2015-10-14,21.007,21.007,20.783,20.871,6974,0
2015-10-15,20.904,21.104,20.828,20.887,15110,0
2015-10-16,20.861,21.053,20.861,20.973,5928,0
2015-10-19,21.075,21.247,20.904,21.145,3137,0
2015-10-20,21.145,21.145,20.947,21.043,14679,0
2015-10-21,21.187,21.419,20.999,21.419,32782,0
2015-10-22,21.419,21.721,21.317,21.67,7208,0
2015-10-23,21.661,21.661,21.428,21.508,1743,0
2015-10-26,21.508,21.508,21.104,21.307,16390,0
2015-10-27,21.034,21.463,21.034,21.075,13367,0
2015-10-28,21.235,21.427,21.19,21.19,11692,0
2015-10-29,21.447,21.447,21.148,21.271,10625,0
2015-10-30,21.182,21.447,21.139,21.182,10968,0
2015-11-02,21.219,21.333,21.219,21.252,6822,0
2015-11-03,21.304,21.314,21.139,21.304,6740,0
2015-11-04,21.323,21.323,21.114,21.19,6986,0
2015-11-05,21.015,21.385,19.887,21.342,14396,0
2015-11-06,21.366,21.551,21.167,21.385,6284,0
2015-11-09,21.385,21.447,21.296,21.357,3176,0
2015-11-10,21.271,21.419,21.182,21.342,4571,0
2015-11-11,21.262,21.402,21.262,21.395,2399,0
2015-11-12,21.182,21.463,21.182,21.463,10169,0
2015-11-13,21.533,21.551,21.411,21.551,11083,0
2015-11-16,21.7,21.7,21.447,21.603,15879,0
2015-11-17,21.323,21.674,21.158,21.629,6399,0
2015-11-18,21.427,21.656,21.427,21.621,7197,0
2015-11-19,21.541,21.664,21.411,21.533,13252,0
2015-11-20,21.533,21.541,21.357,21.525,9482,0
2015-11-23,21.586,21.586,21.19,21.402,14510,0
2015-11-24,21.235,21.437,21.2,21.333,11994,0
2015-11-25,21.533,21.56,21.419,21.463,18052,0
2015-11-27,21.577,21.656,21.551,21.656,9826,0
2015-11-30,21.612,21.761,21.525,21.761,8452,0
2015-12-01,21.787,21.832,21.752,21.752,10584,0
2015-12-02,21.77,21.822,21.752,21.814,11693,0
2015-12-03,21.603,21.822,21.489,21.734,8529,0
2015-12-04,21.656,21.726,21.419,21.716,6055,0
2015-12-07,21.629,21.69,21.525,21.56,7427,0
2015-12-08,21.638,21.743,21.551,21.612,2249,0
2015-12-09,21.551,21.787,21.402,21.681,14050,0
2015-12-10,21.612,21.778,21.533,21.533,2399,0
2015-12-11,21.603,21.795,21.447,21.743,10053,0
2015-12-14,21.323,21.752,21.289,21.569,8102,0
2015-12-15,21.612,21.621,21.228,21.235,17594,0
2015-12-16,21.129,21.586,21.007,21.472,9482,0
2015-12-17,21.709,21.761,21.551,21.726,5712,0
2015-12-18,21.681,21.77,21.437,21.463,4799,0
2015-12-21,21.463,21.647,21.242,21.242,4799,0
2015-12-22,21.402,21.402,21.148,21.182,20920,0
2015-12-23,21.314,21.385,21.19,21.262,6512,0
2015-12-24,21.229,21.395,21.228,21.323,5364,0
2015-12-28,21.242,21.884,21.242,21.848,22598,0
2015-12-29,21.832,21.866,21.519,21.726,24881,0
2015-12-30,21.838,21.839,21.761,21.839,15475,0
2015-12-31,21.848,21.866,21.577,21.778,9609,0
2016-01-04,21.621,21.997,21.621,21.954,25793,0
2016-01-05,22.016,22.488,21.754,22.312,35150,0
2016-01-06,22.111,22.469,21.726,22.121,15729,0
2016-01-07,21.822,22.189,21.822,21.918,13582,0
2016-01-08,21.875,22.144,21.748,22.129,8686,0
2016-01-11,22.144,22.144,21.989,22.102,9879,0
2016-01-12,22.167,22.167,21.814,22.102,5312,0
2016-01-13,22.102,22.102,21.961,22.084,3222,0
2016-01-14,21.909,22.227,21.909,21.997,10380,0
2016-01-15,21.901,21.901,21.281,21.357,8472,0
2016-01-19,21.752,21.884,21.357,21.472,19877,0
2016-01-20,21.674,21.752,21.296,21.709,9540,0
2016-01-21,21.351,21.734,20.859,21.437,5462,0
2016-01-22,21.638,21.638,21.148,21.281,6581,0
2016-01-25,21.281,22.022,21.175,21.664,10228,0
2016-01-26,21.664,21.795,21.437,21.795,18922,0
2016-01-27,21.622,21.752,21.551,21.752,5688,0
2016-01-28,22.136,22.154,21.674,21.951,4471,0
2016-01-29,22.027,22.027,21.664,21.664,5485,0
2016-02-01,21.682,21.798,21.682,21.79,1977,0
2016-02-02,21.656,21.78,21.647,21.674,7104,0
2016-02-03,21.79,21.798,21.638,21.682,7003,0
2016-02-04,21.772,21.772,21.638,21.638,3951,0
2016-02-05,21.647,21.896,21.647,21.772,8023,0
2016-02-08,21.682,21.682,21.283,21.283,5999,0
2016-02-09,21.348,21.594,20.835,20.835,7958,0
2016-02-10,21.183,21.183,21.005,21.035,2809,0
2016-02-11,20.604,20.82,20.064,20.543,4738,0
2016-02-12,20.829,20.97,20.348,20.348,8950,0
2016-02-16,21.013,21.365,20.843,20.854,8189,0
2016-02-17,20.796,21.191,20.409,21.148,9450,0
2016-02-18,21.058,21.059,20.738,20.955,8991,0
2016-02-19,20.731,21.059,20.713,20.811,5921,0
2016-02-22,21.059,21.816,20.875,21.549,9943,0
2016-02-23,21.451,21.451,21.451,21.451,548,0
2016-02-24,21.433,21.793,21.148,21.549,5059,0
2016-02-25,21.229,21.544,21.158,21.168,6987,0
2016-02-26,21.433,21.807,21.158,21.158,16228,0
2016-02-29,21.337,21.638,21.337,21.549,13675,0
2016-03-01,21.192,21.817,21.183,21.816,6811,0
2016-03-02,21.807,21.817,21.549,21.549,3740,0
2016-03-03,21.459,22.029,21.38,21.951,20225,0
2016-03-04,22.013,22.013,21.602,21.904,5390,0
2016-03-07,21.878,21.904,21.79,21.904,4562,0
2016-03-08,21.585,21.904,21.585,21.904,5721,0
2016-03-09,21.904,21.904,21.904,21.904,525,0
2016-03-10,21.976,22.02,21.647,21.915,6172,0
2016-03-11,21.399,21.904,21.148,21.477,21270,0
2016-03-14,21.148,21.86,21.148,21.86,8112,0
2016-03-15,21.337,21.762,21.244,21.38,6385,0
2016-03-16,21.549,21.86,21.415,21.859,5730,0
2016-03-17,21.583,21.896,21.583,21.87,41968,0
2016-03-18,21.86,21.878,21.558,21.86,12100,0
2016-03-21,21.851,22.207,21.668,22.082,33123,0
2016-03-22,21.932,22.013,21.696,22.013,19740,0
2016-03-23,22.002,22.11,21.798,22.102,23786,0
2016-03-24,21.951,22.101,21.888,21.896,33978,0
2016-03-28,21.975,22.173,21.629,22.154,16009,0
2016-03-29,22.038,22.11,21.727,22.11,6557,0
2016-03-30,22.11,22.173,21.975,22.038,38428,0
2016-03-31,22.074,22.164,21.86,22.144,106251,0
2016-04-01,22.183,22.555,22.101,22.342,107155,0
2016-04-04,21.904,22.289,21.851,22.226,59353,0
2016-04-05,22.091,22.235,22.091,22.235,3942,0
2016-04-06,22.102,22.351,22.101,22.351,9118,0
2016-04-07,22.183,22.351,21.951,22.289,17814,0
2016-04-08,22.289,22.333,21.923,22.323,13300,0
2016-04-11,22.333,22.342,22.048,22.306,17326,0
2016-04-12,21.985,22.368,21.985,22.359,14591,0
2016-04-13,22.315,22.368,22.154,22.368,7309,0
2016-04-14,22.26,22.519,22.26,22.519,25454,0
2016-04-15,22.386,22.528,22.067,22.528,7240,0
2016-04-18,22.315,22.489,22.173,22.422,37690,0
2016-04-19,22.28,22.519,22.217,22.519,24977,0
2016-04-20,22.484,22.536,22.342,22.536,9986,0
2016-04-21,22.573,22.573,22.439,22.465,4600,0
2016-04-22,22.439,22.573,22.439,22.483,7882,0
2016-04-25,22.493,22.581,22.493,22.538,4528,0
2016-04-26,22.528,22.538,21.985,22.048,14681,0
2016-04-27,22.303,22.647,22.303,22.303,7882,0
2016-04-28,22.303,22.484,22.24,22.375,24286,0
2016-04-29,22.684,22.801,22.33,22.729,26223,0
2016-05-02,22.629,22.692,22.452,22.452,15484,0
2016-05-03,22.475,22.502,22.384,22.386,2209,0
2016-05-04,22.43,22.647,22.412,22.547,17942,0
2016-05-05,22.512,22.692,22.493,22.512,7507,0
2016-05-06,22.647,22.883,22.524,22.636,4131,0
2016-05-09,22.747,22.829,22.436,22.436,7185,0
2016-05-10,22.484,22.629,22.484,22.629,3704,0
2016-05-11,22.629,22.629,22.386,22.529,4198,0
2016-05-12,22.574,22.672,22.421,22.593,2928,0
2016-05-13,22.448,22.602,22.438,22.475,5456,0
2016-05-16,22.675,22.737,22.303,22.475,16882,0
2016-05-17,22.493,22.729,22.493,22.719,4726,0
2016-05-18,22.729,22.781,22.602,22.638,5622,0
2016-05-19,22.547,22.729,22.547,22.557,1017,0
2016-05-20,22.497,22.692,22.497,22.588,8597,0
2016-05-23,22.601,22.809,22.575,22.692,4559,0
2016-05-24,22.765,22.873,22.629,22.692,21018,0
2016-05-25,22.692,22.927,22.647,22.918,48004,0
2016-05-26,22.863,22.873,22.665,22.86,8388,0
2016-05-27,22.863,22.956,22.738,22.829,6344,0
2016-05-31,22.675,22.901,22.675,22.838,12447,0
2016-06-01,22.856,22.856,22.647,22.765,5287,0
2016-06-02,22.765,22.824,22.657,22.755,6794,0
2016-06-03,22.755,22.804,22.675,22.692,12876,0
2016-06-06,22.711,22.711,22.657,22.711,10968,0
2016-06-07,22.857,22.857,22.713,22.838,4141,0
2016-06-08,22.738,22.738,22.593,22.638,7844,0
2016-06-09,22.62,22.665,22.62,22.644,3702,0
2016-06-10,22.647,22.856,22.647,22.729,11305,0
2016-06-13,22.801,22.801,22.701,22.755,5394,0
2016-06-14,22.692,22.801,22.684,22.729,2727,0
2016-06-15,22.684,22.819,22.684,22.711,7467,0
2016-06-16,22.675,22.746,22.647,22.696,14985,0
2016-06-17,22.711,22.863,22.711,22.783,8940,0
2016-06-20,22.819,23.001,22.729,23.001,10729,0
2016-06-21,22.856,22.956,22.801,22.91,8210,0
2016-06-22,22.809,22.965,22.801,22.956,7239,0
2016-06-23,22.981,22.981,22.847,22.883,8035,0
2016-06-24,22.711,22.947,22.442,22.873,6951,0
2016-06-27,22.68,22.822,22.647,22.783,5393,0
2016-06-28,22.675,23.01,22.675,22.755,24270,0
2016-06-29,22.793,23.01,22.783,22.783,6751,0
2016-06-30,22.765,22.991,22.631,22.981,45147,0
2016-07-01,22.758,23.272,22.746,23.236,14649,0
2016-07-05,23.218,23.553,22.981,23.263,29981,0
2016-07-06,23.281,23.281,22.903,22.903,11311,0
2016-07-07,23.053,23.084,22.913,22.974,6906,0
2016-07-08,22.927,23.173,22.829,22.829,29264,0
2016-07-11,22.883,22.927,22.675,22.746,23509,0
2016-07-12,22.765,23.128,22.765,22.974,9688,0
2016-07-13,22.866,23.001,22.801,22.801,5296,0
2016-07-14,22.91,22.965,22.746,22.783,11370,0
2016-07-15,22.776,23.272,22.776,23.146,9524,0
2016-07-18,23.272,23.272,23.191,23.272,3607,0
2016-07-19,23.099,23.736,23.099,23.518,20437,0
2016-07-20,23.518,23.626,23.417,23.417,7831,0
2016-07-21,23.381,23.39,23.186,23.39,9105,0
2016-07-22,23.272,23.736,23.254,23.435,13913,0
2016-07-25,23.236,23.746,23.236,23.427,9155,0
2016-07-26,23.209,23.716,23.209,23.653,6246,0
2016-07-27,23.462,23.653,23.12,23.544,8875,0
2016-07-28,23.352,23.859,23.352,23.435,10130,0
2016-07-29,23.482,23.546,23.177,23.297,22210,0
2016-08-01,23.269,23.462,23.264,23.325,11926,0
2016-08-02,23.251,23.371,23.233,23.297,15702,0
2016-08-03,23.233,23.371,23.205,23.371,17657,0
2016-08-04,23.389,23.454,23.233,23.251,6258,0
2016-08-05,23.325,23.325,23.094,23.177,7157,0
2016-08-08,23.268,23.351,23.187,23.297,19530,0
2016-08-09,23.325,23.398,23.233,23.362,13806,0
2016-08-10,23.26,23.26,23.187,23.233,28733,0
2016-08-11,23.288,23.334,23.26,23.297,9651,0
2016-08-12,23.316,23.352,23.267,23.352,9907,0
2016-08-15,23.518,23.518,23.263,23.334,11667,0
2016-08-16,23.223,23.324,23.223,23.278,51845,0
2016-08-17,23.325,23.546,23.307,23.389,15823,0
2016-08-18,23.334,23.629,23.288,23.297,32299,0
2016-08-19,23.316,23.371,23.249,23.278,20043,0
2016-08-22,23.269,23.325,23.233,23.255,15966,0
2016-08-23,23.297,23.398,23.269,23.398,31889,0
2016-08-24,23.352,23.407,23.297,23.321,7186,0
2016-08-25,23.325,23.527,23.316,23.427,30582,0
2016-08-26,23.486,23.601,23.396,23.482,11883,0
2016-08-29,23.647,23.712,23.435,23.645,23375,0
2016-08-30,23.518,23.702,23.444,23.482,12932,0
2016-08-31,23.49,23.712,23.482,23.617,17732,0
2016-09-01,23.665,23.712,23.509,23.702,6410,0
2016-09-02,23.61,23.904,23.592,23.61,13936,0
2016-09-06,23.61,23.721,23.592,23.592,4661,0
2016-09-07,23.712,23.712,23.49,23.592,3957,0
2016-09-08,23.702,23.702,23.458,23.472,5592,0
2016-09-09,23.389,23.389,23.113,23.177,9343,0
2016-09-12,23.177,23.435,23.177,23.407,7397,0
2016-09-13,23.214,23.619,23.214,23.454,8517,0
2016-09-14,23.482,23.482,23.334,23.362,3783,0
2016-09-15,23.297,23.592,23.297,23.527,9507,0
2016-09-16,23.712,23.831,23.518,23.831,7752,0
2016-09-19,23.638,23.841,23.638,23.841,4853,0
2016-09-20,23.804,23.813,23.555,23.789,4093,0
2016-09-21,23.674,23.749,23.389,23.665,16863,0
2016-09-22,23.749,23.749,23.449,23.449,5615,0
2016-09-23,23.462,23.676,23.435,23.676,4900,0
2016-09-26,23.567,23.629,23.334,23.527,11969,0
2016-09-27,23.629,23.674,23.499,23.629,2755,0
2016-09-28,23.693,23.776,23.574,23.776,2739,0
2016-09-29,23.555,23.638,23.527,23.61,5917,0
2016-09-30,23.758,23.758,23.73,23.749,2043,0
2016-10-03,23.749,23.804,23.702,23.804,5538,0
2016-10-04,23.822,23.822,23.767,23.767,2392,0
2016-10-05,23.841,23.941,23.629,23.941,4275,0
2016-10-06,23.849,23.896,23.849,23.896,1133,0
2016-10-07,23.849,23.969,23.653,23.73,3895,0
2016-10-10,23.914,23.914,23.707,23.707,586,0
2016-10-11,23.841,23.841,23.546,23.68,6370,0
2016-10-12,23.601,23.601,23.251,23.546,9179,0
2016-10-13,23.283,23.61,23.283,23.435,10175,0
2016-10-14,23.435,23.656,23.435,23.444,3909,0
2016-10-17,23.389,23.656,23.389,23.539,5055,0
2016-10-18,23.578,23.73,23.578,23.68,1093,0
2016-10-19,23.518,23.804,23.518,23.582,5838,0
2016-10-20,23.638,23.856,23.574,23.702,11063,0
2016-10-21,23.941,23.941,23.49,23.574,5463,0
2016-10-24,23.665,23.904,23.609,23.77,2676,0
2016-10-25,23.804,24.016,23.684,24.006,2033,0
2016-10-26,23.886,24.264,23.5,24.163,11252,0
2016-10-27,24.191,24.282,24.163,24.172,5656,0
2016-10-28,24.267,24.342,23.771,24.015,10464,0
2016-10-31,23.959,24.286,23.668,23.931,9692,0
2016-11-01,23.809,23.809,23.584,23.584,3662,0
2016-11-02,23.594,23.877,23.426,23.426,18591,0
2016-11-03,23.462,23.747,23.369,23.743,17521,0
2016-11-04,23.463,23.659,23.463,23.499,2704,0
2016-11-07,23.603,23.719,23.546,23.556,5312,0
2016-11-08,23.584,23.793,23.516,23.516,8084,0
2016-11-09,23.416,23.776,23.137,23.776,5656,0
2016-11-10,23.443,23.489,23.089,23.313,11463,0
2016-11-11,23.284,23.538,23.159,23.538,9177,0
2016-11-14,23.472,23.472,23.05,23.106,11968,0
2016-11-15,23.453,23.537,23.193,23.528,12214,0
2016-11-16,23.453,23.538,23.192,23.538,10246,0
2016-11-17,23.528,23.538,23.397,23.482,6980,0
2016-11-18,23.462,23.472,23.284,23.416,9414,0
2016-11-21,23.383,23.49,23.209,23.257,9783,0
2016-11-22,23.257,23.482,23.218,23.218,6986,0
2016-11-23,23.201,23.257,23.079,23.079,8034,0
2016-11-25,23.113,23.113,22.928,23.089,4035,0
2016-11-28,23.014,23.162,22.882,22.901,3565,0
2016-11-29,23.023,23.399,23.014,23.284,4885,0
2016-11-30,22.957,23.406,22.928,23.147,8646,0
2016-12-01,23.05,23.106,23.023,23.067,8783,0
2016-12-02,23.07,23.07,22.75,22.75,6924,0
2016-12-05,22.75,22.75,22.461,22.573,6040,0
2016-12-06,22.669,22.977,22.564,22.616,8233,0
2016-12-07,22.629,22.933,22.246,22.667,7494,0
2016-12-08,22.911,22.919,22.311,22.452,8044,0
2016-12-09,22.555,22.906,22.555,22.906,4045,0
2016-12-12,22.76,22.948,22.704,22.909,4633,0
2016-12-13,22.855,22.984,22.836,22.836,1858,0
2016-12-14,22.836,22.876,22.526,22.816,8382,0
2016-12-15,22.573,22.648,22.508,22.509,6297,0
2016-12-16,22.62,22.881,22.536,22.778,5900,0
2016-12-19,22.883,22.928,22.789,22.789,3447,0
2016-12-20,22.928,23.228,22.789,23.218,8386,0
2016-12-21,22.938,23.304,22.928,23.294,4250,0
2016-12-22,23.472,23.472,23.284,23.284,12008,0
2016-12-23,23.331,23.631,23.203,23.631,21693,0
2016-12-27,23.584,23.724,23.509,23.612,7665,0
2016-12-28,23.538,23.546,23.406,23.538,4195,0
2016-12-29,23.443,23.788,23.443,23.788,6290,0
2016-12-30,23.621,23.621,23.565,23.565,910,0
2017-01-03,23.509,23.668,23.509,23.668,1506,0
2017-01-04,23.762,23.762,23.66,23.733,2530,0
2017-01-05,23.668,23.668,23.49,23.549,4871,0
2017-01-06,23.865,23.865,23.561,23.575,3652,0
2017-01-09,23.733,23.733,23.546,23.724,7865,0
2017-01-10,23.677,23.865,23.646,23.865,4120,0
2017-01-11,23.753,23.883,23.713,23.883,2041,0
2017-01-12,23.872,23.948,23.847,23.939,1506,0
2017-01-13,23.885,23.885,23.827,23.827,1338,0
2017-01-17,23.706,23.753,23.575,23.584,3970,0
2017-01-18,23.584,23.837,23.584,23.837,4365,0
2017-01-19,23.668,23.799,23.577,23.799,3104,0
2017-01-20,23.825,23.825,23.556,23.556,6110,0
2017-01-23,23.788,23.939,23.788,23.809,3286,0
2017-01-24,23.677,23.865,23.677,23.865,1000,0
2017-01-25,23.762,23.832,23.731,23.832,4130,0
2017-01-26,23.668,23.893,23.668,23.847,2472,0
2017-01-27,23.855,23.855,23.801,23.846,1074,0
2017-01-30,24.067,24.095,23.943,24.003,7887,0
2017-01-31,23.934,23.981,23.8,23.847,5209,0
2017-02-01,23.847,23.908,23.847,23.849,4952,0
2017-02-02,23.8,23.887,23.8,23.887,3673,0
2017-02-03,24.077,24.115,23.84,23.84,2681,0
2017-02-06,23.921,24.048,23.886,23.928,4245,0
2017-02-07,24.028,24.028,23.839,23.91,2140,0
2017-02-08,23.8,23.953,23.8,23.904,2925,0
2017-02-09,23.839,23.962,23.819,23.962,936,0
2017-02-10,23.896,24.028,23.886,24.028,11163,0
2017-02-13,24.019,24.028,23.8,23.924,4283,0
2017-02-14,24.019,24.019,23.866,24.019,2524,0
2017-02-15,23.991,24.028,23.915,23.943,4190,0
2017-02-16,23.934,24.019,23.886,23.896,4809,0
2017-02-17,23.896,23.968,23.896,23.905,5046,0
2017-02-21,23.904,23.983,23.904,23.981,4344,0
2017-02-22,23.893,24.028,23.886,23.962,8305,0
2017-02-23,23.914,24.028,23.914,24.028,951,0
2017-02-24,24.028,24.028,23.962,23.971,3032,0
2017-02-27,24.028,24.028,24.028,24.028,495,0
2017-02-28,24.001,24.001,24.001,24.001,704,0
2017-03-01,24.028,24.107,24.019,24.028,3063,0
2017-03-02,23.953,24.115,23.943,24.058,3288,0
2017-03-06,23.944,24.009,23.896,23.896,6360,0
2017-03-07,23.966,23.966,23.886,23.928,1872,0
2017-03-08,23.877,23.904,23.744,23.834,5741,0
2017-03-09,23.79,23.886,23.79,23.847,7654,0
2017-03-10,23.696,23.877,23.696,23.877,4308,0
2017-03-13,23.79,23.79,23.629,23.629,1572,0
2017-03-14,23.829,23.886,23.601,23.886,11505,0
2017-03-15,23.715,23.877,23.715,23.877,3484,0
2017-03-16,23.857,24.057,23.857,24.044,2538,0
2017-03-17,24.019,24.028,23.867,24.028,5481,0
2017-03-20,23.904,24.026,23.904,24.026,3474,0
2017-03-21,23.966,24.105,23.839,23.847,5351,0
2017-03-22,23.903,23.994,23.903,23.994,2428,0
2017-03-23,23.991,24.085,23.991,24.058,4556,0
2017-03-24,24.033,24.38,24.028,24.162,14207,0
2017-03-27,24.276,24.276,24.276,24.276,859,0
2017-03-28,24.457,24.457,24.134,24.134,350,0
2017-03-29,24.4,24.487,24,24.232,3002,0
2017-03-30,24.259,24.266,23.934,23.981,6092,0
2017-03-31,24.028,24.147,23.981,24.085,5839,0
2017-04-03,24.333,24.333,24.239,24.305,4204,0
2017-04-04,24.078,24.457,24.078,24.419,4623,0
2017-04-05,24.457,24.457,24.39,24.447,3393,0
2017-04-06,24.341,24.457,24.248,24.457,4148,0
2017-04-07,24.199,24.467,24.199,24.457,613,0
2017-04-10,24.209,24.542,24.209,24.296,16064,0
2017-04-11,24.219,24.38,24.142,24.142,3030,0
2017-04-12,24.077,24.561,24.077,24.115,14242,0
2017-04-17,24.124,24.314,24.095,24.314,3895,0
2017-04-18,24.209,24.465,24.199,24.286,3041,0
2017-04-19,24.265,24.265,24.124,24.162,9206,0
2017-04-20,24.191,24.296,24.179,24.184,4074,0
2017-04-21,24.296,24.296,24.162,24.162,420,0
2017-04-24,24.162,24.38,24.162,24.371,6215,0
2017-04-25,24.38,24.504,24.371,24.457,12499,0
2017-04-26,24.362,24.504,24.362,24.447,4287,0
2017-04-27,24.488,24.695,24.479,24.479,14914,0
2017-04-28,24.585,24.671,24.488,24.488,3522,0
2017-05-01,24.681,24.681,24.495,24.497,4156,0
2017-05-02,24.575,24.575,24.539,24.539,953,0
2017-05-03,24.623,24.623,24.459,24.497,6817,0
2017-05-04,24.449,24.449,24.43,24.449,5989,0
2017-05-05,24.565,24.565,24.439,24.46,4338,0
2017-05-08,24.439,24.439,24.353,24.372,6481,0
2017-05-09,24.43,24.434,24.381,24.417,3966,0
2017-05-10,24.406,24.537,24.391,24.479,4624,0
2017-05-11,24.479,24.547,24.411,24.42,10467,0
2017-05-12,24.623,24.643,24.546,24.555,1677,0
2017-05-15,24.595,24.595,24.463,24.54,3372,0
2017-05-16,24.43,24.584,24.43,24.469,7117,0
2017-05-17,24.391,24.391,24.237,24.343,17729,0
2017-05-18,24.401,24.711,24.333,24.439,3222,0
2017-05-19,24.604,24.604,24.546,24.546,464,0
2017-05-22,24.546,24.546,24.439,24.492,4149,0
2017-05-23,24.479,24.517,24.449,24.492,3409,0
2017-05-24,24.479,24.488,24.461,24.479,3396,0
2017-05-25,24.479,24.479,24.449,24.474,1471,0
2017-05-26,24.439,24.497,24.43,24.479,5267,0
2017-05-30,24.479,24.488,24.411,24.449,7976,0
2017-05-31,24.449,24.497,24.439,24.478,6888,0
2017-06-01,24.479,24.565,24.43,24.565,8411,0
2017-06-02,24.527,24.676,24.469,24.618,2588,0
2017-06-05,24.497,24.653,24.497,24.653,4078,0
2017-06-06,24.643,24.671,24.537,24.671,4468,0
2017-06-07,24.537,24.647,24.489,24.489,8891,0
2017-06-08,24.585,24.585,24.497,24.516,2652,0
2017-06-09,24.488,24.502,24.455,24.488,2884,0
2017-06-12,24.449,24.479,24.449,24.449,5613,0
2017-06-13,24.479,24.643,24.43,24.643,10319,0
2017-06-14,24.497,24.671,24.479,24.623,11428,0
2017-06-15,24.488,24.622,24.488,24.517,3853,0
2017-06-16,24.527,24.553,24.479,24.517,5598,0
2017-06-19,24.517,24.517,24.517,24.517,200,0
2017-06-20,24.507,24.623,24.507,24.527,3726,0
2017-06-21,24.585,24.633,24.585,24.604,3691,0
2017-06-22,24.555,24.653,24.507,24.613,9221,0
2017-06-23,24.537,24.565,24.527,24.527,5437,0
2017-06-26,24.527,24.653,24.527,24.575,7147,0
2017-06-27,24.623,24.623,24.555,24.555,6013,0
2017-06-28,24.555,24.623,24.488,24.555,9447,0
2017-06-29,24.565,24.643,24.527,24.643,7761,0
2017-06-30,24.643,24.759,24.575,24.759,8411,0
2017-07-03,24.759,24.759,24.759,24.759,990,0
2017-07-05,24.759,24.759,24.754,24.759,3552,0
2017-07-06,24.769,24.779,24.739,24.779,2873,0
2017-07-07,24.855,24.885,24.817,24.835,11691,0
2017-07-10,24.769,24.846,24.72,24.739,4948,0
2017-07-11,24.807,24.807,24.785,24.807,2641,0
2017-07-12,24.701,24.895,24.681,24.875,2543,0
2017-07-13,24.803,24.803,24.72,24.758,1747,0
2017-07-14,24.807,24.807,24.736,24.736,1074,0
2017-07-17,24.691,24.801,24.691,24.715,3810,0
2017-07-19,24.807,24.807,24.729,24.765,6526,0
2017-07-20,24.749,24.807,24.69,24.797,1940,0
2017-07-21,24.729,24.797,24.672,24.739,1971,0
2017-07-24,24.878,24.878,24.818,24.827,2417,0
2017-07-25,24.797,24.822,24.72,24.751,2304,0
2017-07-26,24.691,24.895,24.691,24.807,4337,0
2017-07-27,24.895,24.895,24.711,24.817,7898,0
2017-07-28,24.984,24.984,24.738,24.886,7806,0
2017-07-31,24.886,24.935,24.822,24.935,2812,0
2017-08-01,24.905,24.974,24.905,24.974,2252,0
2017-08-02,24.945,24.984,24.925,24.935,5103,0
2017-08-03,24.984,24.984,24.96,24.984,2110,0
2017-08-04,24.945,24.945,24.935,24.944,1853,0
2017-08-07,24.807,24.974,24.797,24.964,1757,0
2017-08-08,24.974,24.984,24.918,24.984,2576,0
2017-08-09,24.905,24.911,24.846,24.846,7617,0
2017-08-10,24.748,24.876,24.738,24.758,1903,0
2017-08-11,24.758,24.766,24.748,24.748,7102,0
2017-08-14,24.778,24.827,24.748,24.787,3252,0
2017-08-15,24.925,24.925,24.758,24.758,3617,0
2017-08-16,24.778,24.866,24.778,24.856,3187,0
2017-08-17,24.994,24.994,24.797,24.817,2807,0
2017-08-18,24.817,24.896,24.817,24.896,1005,0
2017-08-21,24.837,24.866,24.787,24.866,3689,0
2017-08-22,24.899,24.899,24.787,24.819,5060,0
2017-08-23,24.787,24.889,24.787,24.86,7408,0
2017-08-24,24.827,24.955,24.817,24.955,4185,0
2017-08-25,24.871,24.944,24.817,24.817,1840,0
2017-08-28,24.846,24.876,24.817,24.817,6996,0
2017-08-29,24.807,24.827,24.768,24.787,10387,0
2017-08-30,24.855,24.855,24.738,24.807,5920,0
2017-08-31,24.807,24.817,24.778,24.797,3126,0
2017-09-01,24.827,24.896,24.825,24.896,7445,0
2017-09-05,24.886,24.886,24.787,24.826,6227,0
2017-09-06,24.896,24.941,24.896,24.941,566,0
2017-09-07,24.827,24.945,24.827,24.886,1594,0
2017-09-08,24.866,25.073,24.817,24.817,2847,0
2017-09-11,24.984,25.023,24.856,24.938,3833,0
2017-09-12,24.886,24.926,24.876,24.876,4620,0
2017-09-13,24.876,24.896,24.787,24.787,6540,0
2017-09-14,24.818,25.014,24.782,24.807,15717,0
2017-09-15,24.846,24.876,24.811,24.865,8124,0
2017-09-18,24.879,24.879,24.856,24.866,3722,0
2017-09-19,24.866,24.896,24.817,24.896,4025,0
2017-09-20,24.886,24.915,24.876,24.915,2714,0
2017-09-21,24.876,24.915,24.837,24.837,4462,0
2017-09-22,24.837,24.955,24.817,24.876,3332,0
2017-09-25,24.866,24.881,24.787,24.856,13713,0
2017-09-26,24.864,24.864,24.844,24.856,3205,0
2017-09-27,24.861,24.935,24.848,24.925,2709,0
2017-09-28,24.896,24.896,24.896,24.896,2104,0
2017-09-29,24.896,24.964,24.856,24.964,3345,0
2017-10-02,24.988,25.112,24.988,25.112,1851,0
2017-10-03,25.112,25.132,25.062,25.132,3516,0
2017-10-04,25.122,25.122,24.915,24.935,4200,0
2017-10-05,24.935,24.962,24.886,24.886,8942,0
2017-10-06,24.886,24.941,24.886,24.941,3990,0
2017-10-09,24.891,24.925,24.866,24.915,3760,0
2017-10-10,24.935,25.102,24.896,25.092,4401,0
2017-10-11,25.092,25.092,25.073,25.073,492,0
2017-10-12,25.073,25.112,25.073,25.112,3414,0
2017-10-13,25.112,25.112,24.986,25.112,2255,0
2017-10-16,25.092,25.219,25.042,25.219,3530,0
2017-10-17,25.181,25.21,25.161,25.181,7163,0
2017-10-18,25.181,25.181,25.181,25.181,331,0
2017-10-19,25.106,25.106,25.106,25.106,242,0
2017-10-20,25.033,25.102,24.955,24.955,9067,0
2017-10-23,25.063,25.181,25.057,25.112,3251,0
2017-10-24,25.112,25.181,25.112,25.181,3696,0
2017-10-25,25.073,25.112,25.043,25.112,10810,0
2017-10-26,25.082,25.141,25.082,25.132,5309,0
2017-10-27,25.061,25.141,25.061,25.108,4516,0
2017-10-30,25.12,25.246,25.12,25.23,10097,0
2017-10-31,25.58,25.6,25.0848,25.0848,15223,0
2017-11-01,25.3,25.3,25.13,25.15,5229,0
2017-11-02,25.21,25.21,25.1,25.1381,17427,0
2017-11-03,25.1,25.16,25.1,25.14,7912,0
2017-11-06,25.14,25.17,25.135,25.1472,1069,0
2017-11-07,25.15,25.44,25.15,25.17,5814,0
2017-11-08,25.2,25.2999,25.18,25.25,6219,0
2017-11-09,25.4899,25.4899,25.3107,25.3107,2164,0
2017-11-10,25.28,25.4,25.28,25.28,1577,0
