Date,Open,High,Low,Close,Volume,OpenInt
2012-10-03,19.034,19.034,18.9,18.967,31898,0
2012-10-04,18.936,18.967,18.9,18.967,79257,0
2012-10-05,19.002,19.002,18.93,18.975,19995,0
2012-10-08,18.967,18.975,18.951,18.951,18133,0
2012-10-09,18.936,18.975,18.9,18.975,32264,0
2012-10-10,18.975,18.975,18.93,18.975,21747,0
2012-10-11,18.975,18.975,18.936,18.975,63147,0
2012-10-12,18.975,18.975,18.959,18.972,19831,0
2012-10-15,18.975,19.07,18.936,18.981,81173,0
2012-10-16,18.975,18.975,18.936,18.967,53071,0
2012-10-17,18.975,19.295,18.943,19.121,11783,0
2012-10-18,19.078,19.137,19.009,19.137,32327,0
2012-10-19,19.086,19.196,19.009,19.196,15015,0
2012-10-22,19.121,19.121,19.094,19.12,19083,0
2012-10-23,19.086,19.086,19.009,19.086,17801,0
2012-10-24,19.049,19.234,18.981,19.219,22733,0
2012-10-25,19.219,19.3,19.086,19.258,24059,0
2012-10-26,19.227,19.295,19.1,19.1,23098,0
2012-10-31,19.227,19.227,19.061,19.227,2558,0
2012-11-01,19.306,19.306,19.009,19.009,2176,0
2012-11-02,19.057,19.057,19.049,19.055,2558,0
2012-11-05,19.121,19.254,19.055,19.086,7945,0
2012-11-06,19.295,19.295,19.055,19.159,8323,0
2012-11-07,19.137,19.145,19.137,19.145,1987,0
2012-11-08,19.078,19.203,19.049,19.078,12792,0
2012-11-09,19.121,19.121,19.107,19.107,1953,0
2012-11-12,19.114,19.121,19.07,19.121,9295,0
2012-11-13,19.049,19.055,18.981,18.981,22377,0
2012-11-14,19.107,19.107,18.798,18.936,19784,0
2012-11-15,18.967,18.975,18.786,18.789,13044,0
2012-11-16,18.825,19.078,18.779,18.936,27607,0
2012-11-19,19.1,19.1,18.751,18.936,21951,0
2012-11-20,19.007,19.009,18.751,18.798,4174,0
2012-11-21,19.002,19.009,18.798,18.989,3790,0
2012-11-23,18.802,18.863,18.789,18.863,18459,0
2012-11-26,18.789,18.975,18.766,18.908,11905,0
2012-11-27,18.996,18.996,18.789,18.863,10056,0
2012-11-28,18.831,18.9,18.811,18.863,10371,0
2012-11-29,18.816,18.975,18.811,18.943,31385,0
2012-11-30,18.943,18.943,18.757,18.908,5815,0
2012-12-03,18.943,18.943,18.767,18.767,17373,0
2012-12-04,18.789,18.936,18.757,18.936,15647,0
2012-12-05,18.87,18.943,18.798,18.825,6397,0
2012-12-06,18.798,18.802,18.789,18.798,5035,0
2012-12-07,18.772,18.785,18.705,18.705,18387,0
2012-12-10,18.802,18.84,18.721,18.84,1970,0
2012-12-11,18.713,18.713,18.587,18.713,10371,0
2012-12-12,18.825,18.831,18.751,18.751,6056,0
2012-12-13,18.691,18.751,18.647,18.659,5964,0
2012-12-14,18.745,18.745,18.745,18.745,1258,0
2012-12-17,18.603,18.713,18.58,18.684,11823,0
2012-12-18,18.757,18.757,18.639,18.639,4279,0
2012-12-19,18.619,18.751,18.565,18.685,3731,0
2012-12-20,18.705,18.751,18.684,18.751,2033,0
2012-12-21,18.863,18.863,18.684,18.684,1230,0
2012-12-24,18.751,18.844,18.684,18.844,1633,0
2012-12-26,18.772,18.798,18.772,18.798,2498,0
2012-12-27,18.798,18.802,18.639,18.639,4504,0
2012-12-28,18.751,18.751,18.713,18.713,984,0
2012-12-31,18.816,18.9,18.684,18.684,7977,0
2013-01-02,18.908,18.936,18.863,18.863,2022,0
2013-01-03,19.086,19.086,18.825,18.936,6026,0
2013-01-04,18.967,18.981,18.825,18.981,2022,0
2013-01-07,18.981,19.019,18.951,19.019,672,0
2013-01-08,19.026,19.026,18.87,18.918,8587,0
2013-01-09,18.936,18.943,18.891,18.936,6043,0
2013-01-11,19.086,19.086,18.915,18.922,3793,0
2013-01-15,18.915,18.915,18.908,18.913,2760,0
2013-01-16,19.121,19.121,18.908,18.926,1959,0
2013-01-17,18.9,18.903,18.713,18.772,13734,0
2013-01-18,18.772,18.87,18.751,18.87,8412,0
2013-01-22,19.049,19.049,18.789,18.876,4174,0
2013-01-23,18.922,18.922,18.922,18.922,136,0
2013-01-24,18.857,18.863,18.789,18.789,3799,0
2013-01-25,18.87,18.9,18.84,18.84,3097,0
2013-01-28,18.798,18.84,18.751,18.779,6898,0
2013-01-29,18.789,18.84,18.745,18.751,2678,0
2013-01-30,18.751,18.751,18.737,18.751,2372,0
2013-01-31,18.797,18.797,18.603,18.726,2736,0
2013-02-01,18.738,18.738,18.639,18.713,6259,0
2013-02-04,18.639,18.713,18.639,18.705,6935,0
2013-02-05,18.751,18.751,18.603,18.639,62362,0
2013-02-06,18.639,18.713,18.639,18.647,13734,0
2013-02-07,18.699,18.713,18.699,18.713,8021,0
2013-02-08,18.713,18.713,18.705,18.713,9817,0
2013-02-11,18.713,18.713,18.654,18.671,11727,0
2013-02-12,18.671,18.713,18.647,18.678,61527,0
2013-02-13,18.671,18.705,18.647,18.705,2864,0
2013-02-14,18.678,18.678,18.662,18.662,14322,0
2013-02-15,18.678,18.705,18.639,18.639,11915,0
2013-02-19,18.654,18.684,18.639,18.647,4156,0
2013-02-20,18.678,18.721,18.654,18.721,17478,0
2013-02-21,18.705,18.789,18.705,18.713,10214,0
2013-02-22,18.713,18.804,18.705,18.721,29929,0
2013-02-25,18.713,18.802,18.699,18.798,16238,0
2013-02-26,18.772,18.772,18.684,18.713,9527,0
2013-02-27,18.713,18.772,18.699,18.751,5711,0
2013-02-28,18.751,18.777,18.745,18.757,942,0
2013-03-01,18.721,18.721,18.721,18.721,807,0
2013-03-04,18.757,18.772,18.713,18.729,6702,0
2013-03-05,18.811,18.816,18.751,18.816,2760,0
2013-03-06,18.825,18.84,18.766,18.766,4462,0
2013-03-07,18.857,18.857,18.857,18.857,537,0
2013-03-08,18.789,18.789,18.789,18.789,537,0
2013-03-11,18.789,18.789,18.751,18.751,5445,0
2013-03-12,18.684,18.713,18.58,18.713,7067,0
2013-03-13,18.678,18.678,18.565,18.611,2826,0
2013-03-14,18.611,18.714,18.611,18.672,7042,0
2013-03-15,18.678,18.678,18.678,18.678,537,0
2013-03-18,18.684,18.684,18.684,18.684,537,0
2013-03-19,18.729,18.764,18.625,18.728,4862,0
2013-03-20,18.678,18.825,18.639,18.729,7765,0
2013-03-21,18.647,18.704,18.565,18.654,14901,0
2013-03-22,18.611,18.67,18.587,18.619,10475,0
2013-03-25,18.671,18.678,18.58,18.58,8321,0
2013-03-26,18.678,18.713,18.603,18.678,12170,0
2013-03-27,18.678,18.857,18.647,18.654,23030,0
2013-03-28,18.811,18.811,18.662,18.766,7000,0
2013-04-01,18.751,18.789,18.729,18.729,2022,0
2013-04-02,18.779,18.789,18.777,18.777,1618,0
2013-04-03,18.721,18.817,18.639,18.817,272133,0
2013-04-04,18.84,18.857,18.802,18.811,5644,0
2013-04-05,18.825,18.825,18.678,18.705,17523,0
2013-04-08,18.678,18.779,18.639,18.779,29307,0
2013-04-09,18.691,18.772,18.678,18.751,3903,0
2013-04-10,18.751,18.802,18.751,18.798,5115,0
2013-04-11,18.713,18.789,18.713,18.73,4310,0
2013-04-12,18.766,18.789,18.733,18.789,3980,0
2013-04-15,18.766,18.816,18.766,18.816,2221,0
2013-04-16,18.789,18.789,18.766,18.789,9479,0
2013-04-17,18.779,18.779,18.751,18.751,4851,0
2013-04-18,18.757,18.816,18.757,18.772,5677,0
2013-04-19,18.779,18.891,18.779,18.891,12894,0
2013-04-22,18.869,18.9,18.766,18.779,8348,0
2013-04-23,18.891,18.936,18.798,18.883,15683,0
2013-04-24,18.936,18.936,18.876,18.922,3903,0
2013-04-25,18.87,18.975,18.863,18.883,7384,0
2013-04-26,18.9,18.936,18.87,18.936,6261,0
2013-04-29,18.802,18.802,18.802,18.802,1349,0
2013-04-30,18.89,18.936,18.875,18.922,2288,0
2013-05-01,18.802,18.936,18.802,18.863,6867,0
2013-05-02,18.922,19.049,18.922,19.049,6874,0
2013-05-03,18.93,19.086,18.876,18.915,5887,0
2013-05-06,18.975,19.049,18.908,18.967,6630,0
2013-05-07,18.996,19.049,18.996,19.041,8892,0
2013-05-08,18.996,19.159,18.996,19.152,10175,0
2013-05-09,19.002,19.3,18.996,19.242,18637,0
2013-05-10,19.287,19.295,19.262,19.262,7271,0
2013-05-13,19.271,19.271,19.219,19.234,2649,0
2013-05-14,19.271,19.296,19.271,19.296,2022,0
2013-05-15,19.227,19.271,19.13,19.13,3509,0
2013-05-16,19.234,19.234,19.159,19.196,2595,0
2013-05-17,19.196,19.196,19.086,19.121,11883,0
2013-05-20,19.1,19.1,19.009,19.009,14010,0
2013-05-21,19.121,19.121,19.041,19.041,1146,0
2013-05-22,18.863,19.019,18.84,18.863,25278,0
2013-05-23,18.922,18.998,18.876,18.975,3635,0
2013-05-24,19.086,19.086,19.055,19.086,2682,0
2013-05-28,19.086,19.114,18.798,18.84,33356,0
2013-05-29,18.908,18.93,18.798,18.798,11014,0
2013-05-30,18.93,19.009,18.898,18.936,201692,0
2013-05-31,18.857,19.009,18.721,18.798,15109,0
2013-06-03,18.751,18.825,18.647,18.671,33141,0
2013-06-04,18.909,18.909,18.735,18.735,7299,0
2013-06-05,18.778,18.83,18.72,18.778,48870,0
2013-06-06,18.83,18.87,18.727,18.83,8081,0
2013-06-07,18.9,18.9,18.756,18.764,6011,0
2013-06-10,18.739,18.797,18.739,18.778,3326,0
2013-06-11,18.642,18.771,18.268,18.373,21978,0
2013-06-12,18.304,18.385,18.133,18.252,15537,0
2013-06-13,18.039,18.403,18.039,18.341,65250,0
2013-06-14,18.485,18.485,18.221,18.304,4900,0
2013-06-17,18.385,18.484,18.311,18.393,11462,0
2013-06-18,18.337,18.801,18.337,18.545,20337,0
2013-06-19,18.582,18.597,18.479,18.479,22355,0
2013-06-20,18.433,18.439,18.174,18.206,10082,0
2013-06-21,18.151,18.658,18.151,18.151,14800,0
2013-06-24,18.032,18.032,17.746,17.834,11922,0
2013-06-25,17.918,17.942,17.875,17.89,25434,0
2013-06-26,18.124,18.221,18.115,18.137,3047,0
2013-06-27,18.011,18.304,18.011,18.304,2914,0
2013-06-28,18.943,19.282,18.943,19.094,3959,0
2013-07-01,18.319,18.455,18.304,18.381,41517,0
2013-07-02,18.393,18.5,18.393,18.394,2424,0
2013-07-03,18.433,18.433,18.433,18.433,527,0
2013-07-05,17.856,18.417,17.856,18.252,1988,0
2013-07-08,18.245,18.273,18.221,18.238,3838,0
2013-07-09,18.245,18.273,18.193,18.193,5142,0
2013-07-10,18.258,18.289,18.258,18.289,1457,0
2013-07-11,18.417,18.417,18.417,18.417,134,0
2013-07-12,18.417,18.417,17.97,18.325,2733,0
2013-07-15,18.304,18.304,18.078,18.176,3792,0
2013-07-16,18.176,18.381,18.176,18.282,7442,0
2013-07-17,18.289,18.318,18.289,18.318,4004,0
2013-07-18,18.297,18.416,18.047,18.416,1590,0
2013-07-19,18.245,18.403,18.245,18.385,2119,0
2013-07-22,18.032,18.381,17.97,18.304,2490,0
2013-07-23,18.35,18.35,18.35,18.35,927,0
2013-07-24,18.325,18.334,18.265,18.265,3450,0
2013-07-25,18.273,18.282,17.405,17.459,15766,0
2013-07-26,17.927,18.193,17.813,18.193,5896,0
2013-07-29,18.168,18.168,18.108,18.123,1400,0
2013-07-30,17.918,17.927,17.904,17.904,3188,0
2013-07-31,18.078,18.381,17.702,18.258,4106,0
2013-08-01,18.133,18.334,17.942,18.011,3537,0
2013-08-02,17.886,17.91,17.813,17.813,13280,0
2013-08-05,17.813,17.822,17.812,17.813,917,0
2013-08-06,17.774,17.91,17.323,17.813,8327,0
2013-08-07,17.85,17.853,17.623,17.834,3986,0
2013-08-08,17.807,17.813,17.807,17.813,268,0
2013-08-09,17.746,18.394,17.707,17.782,4900,0
2013-08-12,17.79,17.89,17.79,17.888,1125,0
2013-08-13,17.841,17.841,17.813,17.813,795,0
2013-08-14,17.521,17.521,17.521,17.521,1061,0
2013-08-15,17.532,18.282,17.067,17.067,6865,0
2013-08-16,17.89,17.89,16.652,17.054,9631,0
2013-08-19,17.187,17.187,16.681,16.915,4833,0
2013-08-20,16.798,16.915,16.681,16.908,3511,0
2013-08-21,16.779,17.015,16.756,16.756,28261,0
2013-08-22,17.058,17.058,16.643,16.756,2219,0
2013-08-23,16.523,17.022,16.523,17.015,14384,0
2013-08-26,16.798,17.375,16.798,17.156,20331,0
2013-08-27,16.982,17.166,16.643,16.982,13262,0
2013-08-28,17.156,17.156,16.902,16.923,3972,0
2013-08-29,17.156,17.156,16.982,17.034,3657,0
2013-08-30,17.62,17.62,17.62,17.62,382,0
2013-09-03,16.988,16.988,16.765,16.982,4240,0
2013-09-04,16.843,16.98,16.72,16.932,12213,0
2013-09-05,16.742,16.796,16.687,16.687,15480,0
2013-09-06,16.525,16.772,16.502,16.68,10148,0
2013-09-09,16.722,16.871,16.722,16.796,11286,0
2013-09-10,16.688,16.757,16.234,16.634,21218,0
2013-09-11,16.642,17.095,16.642,17.027,8868,0
2013-09-12,16.712,16.811,16.611,16.611,5756,0
2013-09-13,16.611,16.811,16.611,16.811,8716,0
2013-09-16,16.811,16.811,16.579,16.579,8393,0
2013-09-17,16.757,16.95,16.634,16.666,15249,0
2013-09-18,16.642,16.879,16.249,16.843,32339,0
2013-09-19,16.825,16.825,16.488,16.687,14896,0
2013-09-20,16.619,16.695,16.488,16.642,6189,0
2013-09-23,16.671,16.671,16.31,16.525,4577,0
2013-09-24,16.695,16.695,16.344,16.479,7679,0
2013-09-25,16.412,16.412,16.363,16.388,17435,0
2013-09-26,16.45,16.479,16.335,16.479,97571,0
2013-09-27,16.479,16.525,16.388,16.45,8588,0
2013-09-30,16.752,16.822,16.682,16.784,6131,0
2013-10-01,16.472,16.525,16.472,16.52,7934,0
2013-10-02,16.605,16.78,16.525,16.525,9369,0
2013-10-03,16.45,16.605,16.351,16.542,13008,0
2013-10-04,16.488,16.525,16.443,16.505,8716,0
2013-10-07,16.525,16.525,16.412,16.479,8457,0
2013-10-08,16.459,16.459,16.45,16.45,650,0
2013-10-09,16.412,16.52,16.398,16.418,9626,0
2013-10-10,16.488,16.488,16.479,16.479,3644,0
2013-10-11,16.488,16.525,16.388,16.525,4295,0
2013-10-14,16.45,16.496,16.344,16.372,5984,0
2013-10-15,16.372,16.405,16.335,16.344,4295,0
2013-10-16,16.335,16.488,16.335,16.479,12621,0
2013-10-17,16.488,16.68,16.479,16.68,14577,0
2013-10-18,16.687,16.871,16.626,16.871,12358,0
2013-10-21,16.866,17.003,16.819,16.926,32524,0
2013-10-22,17.02,17.425,16.98,17.218,35255,0
2013-10-23,17.258,17.45,16.55,17.135,13269,0
2013-10-24,17.118,17.488,16.772,16.95,3901,0
2013-10-25,17.003,17.279,16.994,17.273,8065,0
2013-10-28,17.04,17.265,17.04,17.18,8975,0
2013-10-29,17.095,17.258,17.095,17.218,8457,0
2013-10-30,17.172,17.389,16.987,17.389,5206,0
2013-10-31,17.613,17.745,17.613,17.745,2553,0
2013-11-04,17.335,17.551,17.294,17.551,650,0
2013-11-05,17.45,17.497,17.45,17.497,1431,0
2013-11-06,17.532,18.065,17.355,17.372,16521,0
2013-11-07,17.409,17.571,16.912,16.926,10148,0
2013-11-08,17.389,17.389,17.065,17.065,2735,0
2013-11-11,17.326,17.326,17.326,17.326,519,0
2013-11-12,17.165,17.165,17.034,17.034,1952,0
2013-11-13,17.103,17.18,16.642,16.834,4943,0
2013-11-14,17.194,17.194,17.14,17.14,1431,0
2013-11-15,17.218,17.218,16.912,16.972,2864,0
2013-11-18,16.987,17.18,16.987,17.156,5633,0
2013-11-19,17.14,17.265,16.533,17.265,8846,0
2013-11-20,17.562,17.562,17.057,17.057,19905,0
2013-11-21,17.18,17.18,17.074,17.074,3243,0
2013-11-22,17.111,17.318,16.605,17.294,7285,0
2013-11-25,17.326,17.326,17.326,17.326,1952,0
2013-11-26,17.425,17.612,17.02,17.364,5791,0
2013-11-27,17.372,17.65,17.203,17.443,4031,0
2013-11-29,17.786,18.006,17.739,17.739,2209,0
2013-12-02,17.409,17.409,17.31,17.31,3772,0
2013-12-03,17.646,17.653,17.48,17.583,6898,0
2013-12-04,17.316,17.316,17.136,17.136,2042,0
2013-12-05,17.143,17.143,17.096,17.114,2812,0
2013-12-06,17.238,17.714,17.222,17.224,6641,0
2013-12-09,17.553,17.565,17.45,17.45,1404,0
2013-12-10,17.225,17.308,17.222,17.308,5047,0
2013-12-11,17.3,17.3,17.096,17.105,2938,0
2013-12-12,17.096,17.199,17.096,17.183,5110,0
2013-12-13,17.222,17.379,16.876,16.876,7295,0
2013-12-16,17.222,17.261,16.606,16.869,6131,0
2013-12-17,17.04,17.105,16.715,17.105,4088,0
2013-12-18,17.096,17.096,16.925,17.028,2042,0
2013-12-19,17.04,17.04,16.83,16.909,5148,0
2013-12-20,17.092,17.092,16.606,16.606,9348,0
2013-12-23,16.863,17.02,16.643,16.987,6998,0
2013-12-24,16.627,16.627,16.627,16.627,337,0
2013-12-26,16.792,17.34,16.792,16.91,13029,0
2013-12-27,16.972,17.013,16.869,16.918,3959,0
2013-12-30,16.931,17.058,16.51,16.549,20949,0
2013-12-31,16.672,16.672,15.945,16.47,51990,0
2014-01-02,16.706,17.183,16.682,17.143,5173,0
2014-01-03,17.254,17.254,17.222,17.222,3168,0
2014-01-06,17.222,17.261,17.222,17.261,1404,0
2014-01-07,17.379,17.613,17.325,17.613,16042,0
2014-01-08,17.402,17.731,17.27,17.27,4321,0
2014-01-09,17.27,17.583,16.762,17.278,10547,0
2014-01-10,17.388,17.388,17.199,17.333,793,0
2014-01-13,17.575,17.599,17.575,17.575,18241,0
2014-01-14,17.613,17.662,17.534,17.613,2172,0
2014-01-15,17.333,17.333,17.333,17.333,258,0
2014-01-16,17.534,17.534,17.534,17.534,258,0
2014-01-17,17.534,17.776,17.534,17.607,18785,0
2014-01-21,17.708,17.708,17.464,17.613,10730,0
2014-01-22,17.702,17.856,17.458,17.856,1789,0
2014-01-23,17.693,17.693,17.599,17.693,6898,0
2014-01-24,17.498,17.607,17.23,17.498,8685,0
2014-01-27,17.613,17.668,17.402,17.575,9582,0
2014-01-28,17.613,17.802,17.59,17.802,3447,0
2014-01-29,17.77,17.826,17.77,17.81,7694,0
2014-01-30,17.863,17.997,17.863,17.997,1917,0
2014-01-31,17.77,17.818,17.77,17.77,3195,0
2014-02-03,17.77,17.811,17.624,17.81,10808,0
2014-02-04,17.943,18.387,17.918,17.982,5879,0
2014-02-05,17.638,17.91,17.231,17.889,16140,0
2014-02-06,17.458,17.99,17.416,17.99,2560,0
2014-02-07,18.036,18.513,17.881,17.997,3753,0
2014-02-10,17.928,18.161,17.928,18.123,7911,0
2014-02-11,17.982,18.144,17.856,18.123,3450,0
2014-02-12,18.311,18.311,18.006,18.215,3637,0
2014-02-13,18.194,18.311,18.194,18.262,3831,0
2014-02-14,18.215,18.216,18.06,18.124,5696,0
2014-02-18,18.303,18.311,18.161,18.178,14872,0
2014-02-19,18.31,18.31,18.188,18.207,11410,0
2014-02-20,18.161,18.188,18.161,18.188,3597,0
2014-02-21,18.09,18.311,18.09,18.311,4796,0
2014-02-24,18.311,18.357,18.311,18.357,2490,0
2014-02-25,18.35,18.357,18.257,18.279,6808,0
2014-02-26,18.366,18.366,18.262,18.35,963,0
2014-02-27,18.334,18.396,18.257,18.27,40342,0
2014-02-28,18.357,18.357,18.357,18.357,5774,0
2014-03-03,18.412,18.436,18.355,18.43,7263,0
2014-03-04,18.864,18.864,18.521,18.568,4019,0
2014-03-05,18.576,18.576,18.441,18.441,3135,0
2014-03-06,18.561,18.561,18.521,18.521,1532,0
2014-03-07,18.379,18.521,18.378,18.378,4971,0
2014-03-10,18.434,18.537,18.434,18.441,2350,0
2014-03-11,18.482,18.544,18.482,18.528,1373,0
2014-03-12,18.694,18.694,18.521,18.521,1391,0
2014-03-13,18.737,18.737,18.72,18.72,1648,0
2014-03-14,18.257,18.775,18.257,18.775,7710,0
2014-03-17,18.8,18.8,18.8,18.8,2082,0
2014-03-18,18.871,18.878,18.671,18.878,4425,0
2014-03-19,18.647,18.839,18.647,18.823,6501,0
2014-03-20,18.878,18.878,18.449,18.702,15652,0
2014-03-21,18.839,18.839,18.528,18.647,7231,0
2014-03-24,18.64,18.727,18.576,18.72,7050,0
2014-03-25,18.823,18.885,18.775,18.823,13301,0
2014-03-26,18.991,18.991,18.878,18.895,4771,0
2014-03-27,18.767,18.878,18.537,18.655,6148,0
2014-03-28,18.983,18.983,18.983,18.983,685,0
2014-03-31,18.8,18.8,18.8,18.8,3146,0
2014-04-01,18.853,18.853,18.793,18.793,3515,0
2014-04-02,18.793,19.023,18.793,18.887,7961,0
2014-04-03,18.941,18.941,18.8,18.94,3391,0
2014-04-04,18.673,18.95,18.673,18.725,878,0
2014-04-07,18.783,18.942,18.758,18.942,2008,0
2014-04-08,18.712,18.712,18.712,18.712,439,0
2014-04-09,18.72,18.72,18.702,18.702,5441,0
2014-04-11,18.72,18.95,18.655,18.655,2274,0
2014-04-14,18.95,18.95,18.95,18.95,1382,0
2014-04-16,19.07,19.157,18.72,19.117,13505,0
2014-04-17,19.039,19.159,19.039,19.159,2398,0
2014-04-21,19.117,19.158,18.927,18.943,2318,0
2014-04-22,18.975,19.23,18.932,19.134,4931,0
2014-04-23,18.927,19.166,18.927,19.157,2602,0
2014-04-24,19.054,19.117,18.959,18.975,6402,0
2014-04-25,18.975,19.117,18.8,18.849,10107,0
2014-04-29,19.23,19.23,18.983,18.983,3052,0
2014-04-30,19.134,19.428,19.134,19.428,1633,0
2014-05-01,19.102,19.349,18.857,19.349,8172,0
2014-05-02,19.213,19.325,19.156,19.156,1793,0
2014-05-05,19.428,19.428,19.158,19.158,7982,0
2014-05-07,19.238,19.428,18.942,19.117,13065,0
2014-05-08,19.054,19.238,19.047,19.198,2185,0
2014-05-09,19.023,19.134,19.023,19.134,1030,0
2014-05-12,19.117,19.117,19.117,19.117,691,0
2014-05-13,19.289,19.289,19.158,19.17,2954,0
2014-05-14,19.157,19.158,19.125,19.134,1977,0
2014-05-15,19.198,19.198,19.198,19.198,128,0
2014-05-16,19.19,19.238,19.158,19.19,5713,0
2014-05-19,19.225,19.287,19.225,19.261,3641,0
2014-05-20,19.3,19.311,19.261,19.311,4519,0
2014-05-21,19.295,19.397,19.295,19.343,10299,0
2014-05-22,19.364,19.466,19.307,19.441,13842,0
2014-05-23,19.295,19.463,19.295,19.315,1506,0
2014-05-27,19.307,19.51,19.287,19.356,7490,0
2014-05-28,19.475,19.475,19.475,19.475,1837,0
2014-05-29,19.463,19.548,19.463,19.548,4480,0
2014-06-02,19.518,19.548,19.518,19.518,4745,0
2014-06-03,19.586,19.621,19.419,19.522,13657,0
2014-06-04,19.521,19.521,19.279,19.336,13920,0
2014-06-05,19.358,19.431,19.358,19.431,3860,0
2014-06-06,19.642,19.642,19.625,19.625,2100,0
2014-06-09,19.48,19.48,19.48,19.48,992,0
2014-06-10,19.634,19.642,19.441,19.441,43211,0
2014-06-12,19.441,19.571,19.441,19.571,2978,0
2014-06-13,19.48,19.603,19.48,19.603,32824,0
2014-06-16,19.594,19.594,19.384,19.384,1483,0
2014-06-17,19.394,19.545,19.394,19.414,4379,0
2014-06-18,19.519,19.554,19.519,19.554,1726,0
2014-06-19,19.459,19.634,19.459,19.594,3118,0
2014-06-20,19.554,19.634,19.459,19.586,15058,0
2014-06-23,19.634,19.634,19.554,19.634,3283,0
2014-06-24,19.584,19.626,19.584,19.626,1298,0
2014-06-25,19.634,19.891,19.634,19.885,3127,0
2014-06-26,19.846,19.885,19.626,19.885,1728,0
2014-06-27,19.642,19.66,19.612,19.612,2272,0
2014-06-30,19.626,19.941,19.626,19.941,1360,0
2014-07-01,19.773,19.919,19.773,19.782,2215,0
2014-07-02,19.773,19.789,19.773,19.789,370,0
2014-07-03,19.634,19.725,19.626,19.725,8492,0
2014-07-09,19.912,19.912,19.725,19.846,7776,0
2014-07-10,19.854,19.854,19.764,19.764,9629,0
2014-07-11,19.732,19.837,19.612,19.66,11233,0
2014-07-14,19.846,19.846,19.829,19.846,2741,0
2014-07-15,19.683,19.821,19.683,19.821,4867,0
2014-07-16,19.764,19.764,19.691,19.691,6569,0
2014-07-17,19.683,19.747,19.683,19.747,2554,0
2014-07-18,19.782,19.782,19.584,19.729,6289,0
2014-07-21,19.732,19.732,19.683,19.683,9901,0
2014-07-22,19.683,19.707,19.683,19.707,4087,0
2014-07-23,19.683,19.764,19.683,19.764,4343,0
2014-07-24,19.958,19.958,19.642,19.668,6472,0
2014-07-25,19.66,19.958,19.66,19.698,2939,0
2014-07-28,19.698,19.885,19.683,19.698,7612,0
2014-07-29,19.642,19.804,19.642,19.707,16012,0
2014-07-30,19.764,19.846,19.677,19.725,39678,0
2014-07-31,19.642,19.91,19.531,19.563,42771,0
2014-08-01,19.563,19.578,19.442,19.481,7129,0
2014-08-04,19.48,19.497,19.48,19.497,5290,0
2014-08-05,19.443,19.537,19.358,19.489,19233,0
2014-08-06,19.441,19.545,19.441,19.545,247,0
2014-08-07,19.603,19.603,19.578,19.578,1229,0
2014-08-08,19.642,19.716,19.585,19.716,4583,0
2014-08-11,19.612,19.716,19.578,19.716,5379,0
2014-08-12,19.763,19.797,19.66,19.797,3652,0
2014-08-13,19.789,19.829,19.764,19.829,5570,0
2014-08-14,19.885,19.893,19.846,19.874,6567,0
2014-08-15,19.764,19.799,19.764,19.764,1921,0
2014-08-18,19.794,19.958,19.794,19.846,5249,0
2014-08-19,19.958,19.958,19.683,19.709,10356,0
2014-08-20,19.725,19.804,19.725,19.804,3824,0
2014-08-21,19.804,19.902,19.757,19.893,5333,0
2014-08-22,19.919,19.919,19.794,19.794,1360,0
2014-08-25,19.768,19.926,19.768,19.926,3256,0
2014-08-26,19.797,19.919,19.578,19.804,13526,0
2014-08-27,19.805,19.869,19.779,19.869,5604,0
2014-08-28,19.764,19.846,19.764,19.846,6633,0
2014-08-29,19.74,19.846,19.74,19.846,2188,0
2014-09-02,19.725,19.854,19.683,19.854,11576,0
2014-09-03,19.782,19.891,19.782,19.891,5984,0
2014-09-04,19.842,19.849,19.816,19.825,4722,0
2014-09-05,19.825,19.858,19.612,19.67,4756,0
2014-09-08,19.709,19.743,19.67,19.67,133846,0
2014-09-09,19.652,19.709,19.608,19.709,3664,0
2014-09-10,19.627,19.701,19.627,19.627,5827,0
2014-09-11,19.603,19.709,19.603,19.695,104225,0
2014-09-12,19.743,19.792,19.522,19.643,6385,0
2014-09-15,19.536,19.559,19.526,19.526,1722,0
2014-09-16,19.273,19.603,19.273,19.603,1699,0
2014-09-17,19.709,19.709,19.685,19.685,1456,0
2014-09-18,19.825,19.825,19.553,19.791,2405,0
2014-09-19,19.777,19.816,19.608,19.784,3377,0
2014-09-22,19.849,19.849,19.38,19.603,1930,0
2014-09-23,19.727,19.727,19.678,19.678,2227,0
2014-09-24,19.727,19.727,19.643,19.643,413,0
2014-09-25,19.651,19.651,19.643,19.643,1573,0
2014-09-26,19.447,19.677,19.447,19.677,2006,0
2014-09-29,19.603,19.67,19.603,19.67,879,0
2014-09-30,19.808,19.808,19.62,19.75,5678,0
2014-10-01,20.046,20.072,19.842,20.006,3551,0
2014-10-02,19.989,20.046,19.798,19.932,6679,0
2014-10-03,20.041,20.041,19.974,20.014,1074,0
2014-10-06,20.046,20.097,19.866,19.932,3147,0
2014-10-07,20.014,20.014,19.912,19.912,1787,0
2014-10-08,19.974,19.974,19.974,19.974,243,0
2014-10-09,19.974,19.982,19.974,19.974,638,0
2014-10-10,20.014,20.014,20.014,20.014,248,0
2014-10-13,20.014,20.014,19.909,19.909,613,0
2014-10-14,19.89,19.89,19.769,19.769,1433,0
2014-10-15,19.767,19.923,19.735,19.77,8227,0
2014-10-16,19.808,19.849,19.727,19.727,12703,0
2014-10-17,19.767,19.883,19.362,19.643,5988,0
2014-10-20,19.947,19.956,19.767,19.956,1639,0
2014-10-21,19.767,19.767,19.767,19.767,12144,0
2014-10-22,19.846,19.849,19.758,19.758,5689,0
2014-10-23,19.842,19.842,19.745,19.767,1947,0
2014-10-24,19.767,19.89,19.767,19.89,1724,0
2014-10-27,19.767,20.097,19.767,20.093,2795,0
2014-10-28,20.097,20.278,20.097,20.278,1456,0
2014-10-29,20.294,20.294,19.897,20.104,3578,0
2014-10-30,20.179,20.179,20.17,20.17,3772,0
2014-10-31,19.932,20.179,19.932,20.179,3361,0
2014-11-03,20.241,20.261,19.991,20.072,17267,0
2014-11-04,20.006,20.097,19.989,20.054,16360,0
2014-11-05,20.22,20.278,20.22,20.278,4742,0
2014-11-06,20.278,20.377,20.22,20.343,12676,0
2014-11-07,20.343,20.386,19.899,20.337,7528,0
2014-11-10,20.377,20.55,20.304,20.416,11666,0
2014-11-11,20.206,20.466,20.188,20.343,13091,0
2014-11-12,20.55,20.59,20.389,20.55,6248,0
2014-11-13,20.574,20.673,20.22,20.228,12293,0
2014-11-14,20.581,20.581,20.416,20.416,4007,0
2014-11-17,20.559,20.559,20.226,20.267,3594,0
2014-11-18,20.309,20.444,20.261,20.444,3568,0
2014-11-19,20.22,20.444,20.22,20.426,5579,0
2014-11-20,20.426,20.426,20.343,20.343,3862,0
2014-11-21,20.188,20.765,20.179,20.179,6336,0
2014-11-24,20.294,20.294,20.179,20.179,486,0
2014-11-25,20.329,20.426,19.899,20.377,7032,0
2014-11-26,20.343,20.386,20.023,20.386,3808,0
2014-12-01,20.014,20.147,20.014,20.147,974,0
2014-12-02,20.097,20.302,20.097,20.139,1578,0
2014-12-03,20.179,20.188,20.121,20.127,4284,0
2014-12-04,20.226,20.353,20.086,20.353,11914,0
2014-12-05,20.108,20.403,20.059,20.309,6724,0
2014-12-08,20.277,20.277,20.153,20.153,835,0
2014-12-09,20.186,20.27,20.186,20.27,2487,0
2014-12-10,20.145,20.163,19.909,19.909,10841,0
2014-12-11,20.145,20.145,20.145,20.145,1455,0
2014-12-12,20.018,20.094,19.558,20.027,5388,0
2014-12-15,20.018,20.018,20.018,20.018,726,0
2014-12-16,19.776,19.977,19.682,19.726,9215,0
2014-12-17,19.964,19.964,19.722,19.726,1622,0
2014-12-18,19.682,19.733,19.632,19.726,10883,0
2014-12-19,19.733,20.922,19.726,20.309,19893,0
2014-12-22,20.27,20.396,19.843,20.353,4771,0
2014-12-23,20.612,20.612,20.354,20.356,3109,0
2014-12-26,20.396,20.764,20.396,20.605,8449,0
2014-12-29,20.437,20.645,20.437,20.645,2016,0
2014-12-30,20.73,20.79,20.73,20.781,8596,0
2014-12-31,20.329,20.888,20.278,20.781,1737,0
2015-01-05,20.513,20.605,20.504,20.513,2505,0
2015-01-06,20.437,20.52,20.309,20.52,16099,0
2015-01-07,20.399,20.562,20.399,20.52,4377,0
2015-01-08,20.73,20.73,20.52,20.52,4611,0
2015-01-09,20.605,20.83,20.477,20.605,11344,0
2015-01-12,20.605,20.612,20.52,20.596,6648,0
2015-01-13,20.52,20.605,20.52,20.605,7531,0
2015-01-14,20.578,20.629,19.599,19.85,8540,0
2015-01-15,20.52,20.605,19.95,20.368,12470,0
2015-01-16,20.1,20.437,20.1,20.418,8179,0
2015-01-20,20.309,20.562,19.69,20.186,28938,0
2015-01-21,20.1,20.437,20.1,20.437,23725,0
2015-01-22,20.34,20.393,19.934,20.353,11582,0
2015-01-23,20.186,20.437,20.186,20.437,4420,0
2015-01-26,20.437,20.463,20.353,20.463,7837,0
2015-01-27,20.437,20.504,20.437,20.504,2269,0
2015-01-28,20.129,20.645,20.129,20.645,5672,0
2015-01-29,20.913,20.913,20.437,20.847,17989,0
2015-01-30,20.605,20.605,20.445,20.445,4222,0
2015-02-02,20.52,20.52,20.38,20.39,4393,0
2015-02-03,20.645,20.645,20.52,20.562,8277,0
2015-02-04,20.688,20.688,20.621,20.621,6801,0
2015-02-05,20.629,20.847,20.596,20.605,12038,0
2015-02-06,20.562,20.578,20.353,20.353,14627,0
2015-02-09,20.554,20.554,20.455,20.455,4178,0
2015-02-10,20.487,20.637,20.437,20.468,15109,0
2015-02-11,20.353,20.645,20.27,20.477,20775,0
2015-02-12,20.477,20.477,20.309,20.353,25619,0
2015-02-13,20.688,20.688,20.368,20.513,9856,0
2015-02-17,20.361,20.706,20.361,20.562,6447,0
2015-02-18,20.847,20.847,20.314,20.314,2504,0
2015-02-19,20.411,20.605,20.396,20.52,13490,0
2015-02-20,20.705,20.705,20.605,20.629,7614,0
2015-02-23,20.52,20.637,20.52,20.637,7612,0
2015-02-24,20.629,20.629,20.52,20.52,1912,0
2015-02-25,20.73,20.73,20.671,20.671,22212,0
2015-02-26,20.73,20.737,20.578,20.73,9832,0
2015-02-27,20.722,20.722,20.52,20.52,9168,0
2015-03-02,20.527,21.091,20.52,20.938,20417,0
2015-03-03,20.938,21.106,20.855,21.065,5494,0
2015-03-04,21.154,21.454,21.154,21.241,23728,0
2015-03-05,21.41,21.41,21.131,21.131,2467,0
2015-03-06,21.088,21.198,21.088,21.198,2938,0
2015-03-09,21.148,21.207,20.856,21.111,10689,0
2015-03-10,21.111,21.111,21.036,21.036,1762,0
2015-03-11,20.874,21.171,20.874,21.096,9163,0
2015-03-12,21.096,21.111,21.028,21.111,2938,0
2015-03-13,21.01,21.148,20.942,21.028,358978,0
2015-03-16,21.148,21.454,20.95,21.044,6459,0
2015-03-17,21.071,21.111,20.856,20.916,6694,0
2015-03-18,21.028,21.111,20.856,21.111,119816,0
2015-03-19,21.181,21.181,21.111,21.111,351,0
2015-03-20,21.181,21.223,20.883,21.078,56382,0
2015-03-23,21.078,21.223,21.078,21.096,120521,0
2015-03-24,21.163,21.198,21.028,21.088,5991,0
2015-03-25,21.088,21.462,20.89,21.274,2701,0
2015-03-26,21.214,21.214,20.9,21.028,4111,0
2015-03-27,21.096,21.198,20.883,20.942,185596,0
2015-03-30,21.351,21.351,21.111,21.181,8222,0
2015-03-31,21.121,21.231,21.036,21.231,6343,0
2015-04-01,21.41,21.454,20.95,21.241,3407,0
2015-04-02,21.385,21.385,20.746,21.316,3289,0
2015-04-06,21.325,21.325,21.111,21.308,3407,0
2015-04-07,21.445,21.445,21.111,21.394,2254,0
2015-04-08,21.111,21.419,21.111,21.282,25490,0
2015-04-09,21.394,21.394,21.121,21.282,1727,0
2015-04-10,21.41,21.41,21.154,21.214,4581,0
2015-04-13,21.3,21.41,21.111,21.111,11865,0
2015-04-14,21.367,21.401,20.559,21.401,7165,0
2015-04-15,21.325,21.325,21.154,21.154,2020,0
2015-04-16,21.274,21.282,21.111,21.111,264406,0
2015-04-17,21.282,21.282,21.241,21.241,823,0
2015-04-20,21.265,21.265,21.135,21.135,9363,0
2015-04-21,21.325,21.325,21.257,21.265,1739,0
2015-04-22,21.265,21.265,21.198,21.236,5849,0
2015-04-23,21.163,21.265,21.148,21.265,13978,0
2015-04-24,21.231,21.282,21.231,21.282,1411,0
2015-04-27,21.257,21.282,21.214,21.265,13155,0
2015-04-28,21.241,21.265,21.207,21.265,9279,0
2015-04-29,21.265,21.265,21.121,21.121,6459,0
2015-04-30,21.308,21.308,21.071,21.154,12097,0
2015-05-01,21.154,21.198,21.154,21.198,12334,0
2015-05-04,21.198,21.325,21.154,21.231,95031,0
2015-05-05,21.154,21.3,21.154,21.19,13155,0
2015-05-06,21.154,21.207,21.111,21.138,10368,0
2015-05-07,21.282,21.316,21.282,21.316,1767,0
2015-05-08,21.308,21.325,21.071,21.325,11042,0
2015-05-11,21.325,21.325,21.291,21.325,705,0
2015-05-12,21.274,21.274,21.241,21.257,15682,0
2015-05-13,21.071,21.257,21.071,21.257,6931,0
2015-05-14,21.257,21.257,21.148,21.257,17386,0
2015-05-15,21.241,21.282,21.241,21.257,24704,0
2015-05-18,21.181,21.265,21.154,21.257,16102,0
2015-05-19,21.181,21.325,21.163,21.325,26430,0
2015-05-20,21.181,21.257,21.181,21.257,4934,0
2015-05-21,21.308,21.708,21.131,21.282,7987,0
2015-05-22,21.708,21.708,21.257,21.445,11747,0
2015-05-26,21.282,21.282,21.121,21.198,81989,0
2015-05-27,21.282,21.282,21.154,21.154,6931,0
2015-05-28,21.241,21.282,21.171,21.207,25994,0
2015-05-29,21.367,21.367,21.198,21.207,20909,0
2015-06-01,21.265,21.385,21.241,21.308,33508,0
2015-06-02,21.308,21.308,21.241,21.25,11169,0
2015-06-03,21.367,21.616,21.274,21.454,14917,0
2015-06-04,21.216,21.917,21.155,21.459,6819,0
2015-06-05,21.466,21.466,21.26,21.26,2079,0
2015-06-08,21.284,21.466,21.155,21.164,8436,0
2015-06-09,21.166,21.451,21.166,21.371,4756,0
2015-06-10,21.423,21.449,21.216,21.432,4049,0
2015-06-11,21.274,21.284,21.167,21.208,6623,0
2015-06-12,21.199,21.243,21.018,21.199,13289,0
2015-06-15,21.284,21.338,21.284,21.338,7051,0
2015-06-16,21.329,21.415,21.191,21.208,6704,0
2015-06-17,21.466,21.466,20.463,21.155,15256,0
2015-06-18,21.284,21.284,20.983,20.999,11325,0
2015-06-19,21.191,21.191,20.636,21.07,15833,0
2015-06-22,20.948,21.155,20.948,20.999,2889,0
2015-06-23,21.07,21.243,21.047,21.243,3662,0
2015-06-24,21.148,21.172,21.148,21.172,229,0
2015-06-25,21.243,21.284,21.164,21.284,2658,0
2015-06-26,21.284,21.371,21.155,21.371,97312,0
2015-06-29,21.284,21.371,21.191,21.371,577,0
2015-06-30,21.049,21.371,21.049,21.371,826,0
2015-07-01,21.199,21.251,20.939,21.111,4855,0
2015-07-02,21.371,21.371,21.131,21.199,3467,0
2015-07-06,21.284,21.284,21.26,21.26,7397,0
2015-07-07,21.371,21.371,21.111,21.284,16989,0
2015-07-08,20.939,21.466,20.905,21.466,12019,0
2015-07-09,21.466,21.502,21.415,21.423,11095,0
2015-07-10,21.512,21.512,21.415,21.415,6819,0
2015-07-13,21.502,21.502,21.371,21.371,5432,0
2015-07-14,21.493,21.502,21.432,21.481,3209,0
2015-07-15,21.502,21.717,21.502,21.676,8001,0
2015-07-16,21.717,21.717,21.633,21.633,4623,0
2015-07-17,21.633,21.633,21.459,21.459,13289,0
2015-07-20,21.633,21.666,21.512,21.512,2544,0
2015-07-21,21.483,21.709,21.483,21.709,809,0
2015-07-22,21.727,21.727,21.647,21.676,2311,0
2015-07-23,21.483,21.493,21.459,21.459,6125,0
2015-07-24,21.475,21.475,21.329,21.432,5202,0
2015-07-27,21.502,21.502,21.355,21.355,2311,0
2015-07-28,21.199,21.441,21.199,21.38,3698,0
2015-07-29,21.355,21.406,21.355,21.406,463,0
2015-07-30,21.111,21.399,21.111,21.199,2658,0
2015-07-31,20.896,21.586,20.896,21.586,3122,0
2015-08-03,21.586,21.586,21.263,21.526,3410,0
2015-08-04,21.502,21.769,21.502,21.647,15833,0
2015-08-05,21.769,22.063,21.717,22.063,12019,0
2015-08-06,21.717,21.717,20.999,21.586,16464,0
2015-08-07,21.624,21.633,21.423,21.423,5894,0
2015-08-10,21.882,21.891,21.882,21.891,229,0
2015-08-11,21.676,21.676,21.633,21.633,1473,0
2015-08-12,21.639,21.639,21.459,21.483,9014,0
2015-08-14,21.805,21.978,21.805,21.978,694,0
2015-08-17,21.502,21.813,21.502,21.813,2311,0
2015-08-18,21.717,21.83,21.544,21.544,1619,0
2015-08-19,21.848,21.848,21.502,21.502,3930,0
2015-08-20,21.805,21.821,21.459,21.502,3813,0
2015-08-21,21.459,21.459,21.294,21.319,7629,0
2015-08-24,21.329,21.329,19.901,20.299,3556,0
2015-08-25,20.896,21.111,20.81,20.879,5084,0
2015-08-26,21.07,21.155,21.034,21.155,17568,0
2015-08-27,21.199,21.224,21.191,21.208,2426,0
2015-08-28,21.839,21.848,21.647,21.647,463,0
2015-08-31,21.573,21.805,21.544,21.805,4045,0
2015-09-01,21.805,21.805,21.459,21.459,4738,0
2015-09-02,21.992,21.992,21.2,21.685,4435,0
2015-09-03,21.7,21.7,21.481,21.561,7728,0
2015-09-04,21.718,21.824,21.718,21.816,340,0
2015-09-08,21.718,21.984,21.685,21.984,9094,0
2015-09-09,21.984,21.992,21.947,21.992,6592,0
2015-09-10,21.861,21.861,21.685,21.694,4181,0
2015-09-11,21.656,21.966,21.656,21.746,796,0
2015-09-14,21.904,21.904,21.694,21.694,4319,0
2015-09-15,21.832,21.852,21.78,21.816,6025,0
2015-09-16,21.877,21.904,21.656,21.852,10344,0
2015-09-17,21.904,21.904,21.77,21.816,7963,0
2015-09-18,21.904,21.904,21.685,21.894,3751,0
2015-09-21,21.904,21.947,21.861,21.904,3866,0
2015-09-22,21.992,22.078,21.984,21.992,11254,0
2015-09-23,22.212,22.212,21.824,21.824,7728,0
2015-09-24,22.018,22.018,22.018,22.018,159,0
2015-09-25,22.255,22.345,22.123,22.255,3525,0
2015-09-28,22.169,22.169,21.832,21.966,11654,0
2015-09-29,22.026,22.036,21.816,21.904,6025,0
2015-09-30,22.088,22.088,21.842,21.842,4207,0
2015-10-01,22.036,22.115,21.974,21.992,5570,0
2015-10-02,22.078,22.078,22.078,22.078,340,0
2015-10-05,22.071,22.071,22.061,22.071,1164,0
2015-10-06,22.071,22.212,22.071,22.212,4887,0
2015-10-07,22.107,22.688,21.992,22.299,11822,0
2015-10-08,22.264,22.291,22.264,22.291,568,0
2015-10-09,22.245,22.245,22.245,22.245,340,0
2015-10-12,22.078,22.242,22.046,22.242,1474,0
2015-10-13,22.245,22.336,22.123,22.336,4887,0
2015-10-14,22.169,22.336,21.992,21.992,1819,0
2015-10-15,22.15,22.15,22.071,22.078,13188,0
2015-10-16,22.413,22.527,22.413,22.519,10344,0
2015-10-19,22.519,22.519,22.078,22.098,2615,0
2015-10-20,22.307,22.344,22.13,22.155,3170,0
2015-10-21,22.475,22.475,22.475,22.475,340,0
2015-10-22,22.519,22.519,22.185,22.185,3070,0
2015-10-23,22.441,22.519,22.212,22.212,1591,0
2015-10-26,22.274,22.274,22.212,22.212,9663,0
2015-10-27,22.212,22.212,22.185,22.193,5343,0
2015-10-28,22.255,22.475,22.185,22.413,17165,0
2015-10-29,22.678,22.678,22.307,22.307,7503,0
2015-10-30,22.379,22.519,22.379,22.493,7390,0
2015-11-02,22.431,22.784,22.431,22.73,17500,0
2015-11-03,22.555,22.626,22.431,22.626,2047,0
2015-11-04,22.441,22.626,22.441,22.502,1148,0
2015-11-05,22.388,22.651,22.388,22.555,4319,0
2015-11-06,22.352,22.651,22.299,22.405,4548,0
2015-11-09,22.431,22.431,22.255,22.295,1082,0
2015-11-10,22.283,22.651,22.255,22.493,2955,0
2015-11-11,22.336,22.336,22.336,22.336,455,0
2015-11-13,22.388,22.519,22.388,22.519,568,0
2015-11-16,22.345,22.369,22.345,22.359,3525,0
2015-11-17,22.493,22.493,22.345,22.345,7843,0
2015-11-18,22.345,22.503,22.345,22.503,1705,0
2015-11-20,22.345,22.503,22.345,22.503,2840,0
2015-11-23,22.519,22.519,22.519,22.519,1137,0
2015-11-24,22.493,22.519,22.493,22.519,1137,0
2015-11-25,22.345,22.519,22.345,22.519,4093,0
2015-11-27,22.345,22.345,22.345,22.345,1137,0
2015-11-30,22.642,22.651,22.642,22.651,2047,0
2015-12-01,22.642,22.642,22.589,22.589,11993,0
2015-12-02,22.651,22.694,22.565,22.565,2742,0
2015-12-03,22.828,22.828,22.175,22.508,11557,0
2015-12-04,22.508,22.508,22.382,22.498,7383,0
2015-12-07,22.479,22.479,22.479,22.479,2238,0
2015-12-08,22.391,22.524,22.391,22.479,6736,0
2015-12-09,22.435,22.435,22.299,22.299,3692,0
2015-12-10,22.382,22.391,22.372,22.391,2126,0
2015-12-11,22.256,22.299,22.256,22.256,3692,0
2015-12-14,22.328,22.347,22.246,22.246,8759,0
2015-12-15,21.54,22.524,21.54,22.347,3579,0
2015-12-16,21.864,22.299,21.864,22.168,6377,0
2015-12-17,22.265,22.265,21.855,21.855,3692,0
2015-12-18,22.265,22.347,22.077,22.347,5257,0
2015-12-21,22.347,22.347,22.222,22.222,1343,0
2015-12-22,22.524,22.524,21.989,21.989,10761,0
2015-12-23,21.98,22.319,21.98,22.284,7161,0
2015-12-24,22.334,22.338,22.299,22.303,2308,0
2015-12-28,22.435,22.435,22.212,22.299,7462,0
2015-12-29,22.521,22.524,22.452,22.524,3079,0
2015-12-30,22.347,22.347,22.333,22.347,5222,0
2015-12-31,22.347,22.354,22.299,22.338,2238,0
2016-01-04,22.524,22.524,22.338,22.338,8810,0
2016-01-05,22.391,22.703,22.358,22.694,13347,0
2016-01-06,22.703,22.703,22.354,22.479,3692,0
2016-01-07,22.354,22.659,22.256,22.465,30175,0
2016-01-08,22.256,22.376,21.942,22.26,3821,0
2016-01-11,22.347,22.614,22.347,22.347,2861,0
2016-01-12,22.417,22.6,22.347,22.347,4607,0
2016-01-13,22.435,22.435,22.023,22.078,15580,0
2016-01-14,22.391,22.391,22.033,22.256,5427,0
2016-01-15,22.26,22.269,21.997,22.068,15507,0
2016-01-19,22.193,22.193,21.632,21.817,12643,0
2016-01-20,21.864,21.864,19.209,21.005,23520,0
2016-01-21,21.184,21.633,21.005,21.296,9507,0
2016-01-22,21.855,21.855,21.336,21.448,7261,0
2016-01-25,21.406,21.54,21.309,21.523,5538,0
2016-01-26,21.336,21.53,21.227,21.264,11488,0
2016-01-27,21.453,21.453,20.657,21.184,4868,0
2016-01-28,21.532,21.908,21.184,21.685,24393,0
2016-01-29,22.256,22.256,21.515,21.848,39416,0
2016-02-01,21.897,21.898,21.554,21.668,16160,0
2016-02-02,21.841,21.855,21.453,21.808,9620,0
2016-02-03,21.81,21.81,21.719,21.719,17444,0
2016-02-04,22.077,22.077,21.764,21.772,10881,0
2016-02-05,21.925,22.068,21.782,21.908,17009,0
2016-02-08,21.898,21.961,21.729,21.729,12083,0
2016-02-09,21.764,21.771,20.755,20.782,23837,0
2016-02-10,20.987,20.988,20.389,20.389,31270,0
2016-02-11,20.298,20.774,18.86,19.431,24331,0
2016-02-12,19.431,19.869,18.868,19.655,32152,0
2016-02-16,20.022,20.5,19.874,20.361,6109,0
2016-02-17,20.46,20.728,20.289,20.38,19870,0
2016-02-18,20.336,21.274,20.11,21.274,18239,0
2016-02-19,20.728,21.282,20.728,21.121,10847,0
2016-02-22,20.835,21.274,20.835,21.274,1884,0
2016-02-23,21.184,21.273,21.005,21.093,6984,0
2016-02-24,21.094,21.094,20.558,21.086,14058,0
2016-02-25,20.893,21.082,20.734,21.048,9077,0
2016-02-26,21.327,21.613,20.915,21.586,13586,0
2016-02-29,21.594,21.986,21.594,21.613,7626,0
2016-03-01,21.806,22.159,21.806,21.83,16705,0
2016-03-02,22.347,22.347,21.898,22.117,8448,0
2016-03-03,22.283,22.491,21.882,22.161,13880,0
2016-03-04,21.945,22.146,21.945,22.127,3101,0
2016-03-07,22.22,22.264,22.195,22.264,8739,0
2016-03-08,22.095,22.264,22.092,22.264,3406,0
2016-03-09,22.167,22.264,21.811,22.264,8584,0
2016-03-10,22.146,22.172,21.595,22.038,7429,0
2016-03-11,22.038,22.038,21.904,21.904,396,0
2016-03-14,22.038,22.501,21.882,22.154,4490,0
2016-03-15,22.217,22.355,22.217,22.3,1377,0
2016-03-16,22.392,22.519,21.728,22.501,8921,0
2016-03-17,22.19,22.447,22.19,22.437,7730,0
2016-03-18,22.447,22.519,22.355,22.519,18795,0
2016-03-21,22.6,22.719,22.355,22.719,2914,0
2016-03-22,22.717,22.719,22.6,22.6,5814,0
2016-03-23,22.622,22.713,22.61,22.7,5055,0
2016-03-24,22.673,22.7,22.537,22.634,6568,0
2016-03-28,22.719,22.719,22.608,22.629,9256,0
2016-03-29,22.619,22.719,22.582,22.719,4743,0
2016-03-30,22.719,22.764,22.565,22.719,7209,0
2016-03-31,22.719,22.768,22.719,22.764,2538,0
2016-04-01,22.673,22.673,22.291,22.291,9129,0
2016-04-04,22.291,22.796,22.291,22.591,4437,0
2016-04-05,22.319,22.673,22.241,22.241,3103,0
2016-04-06,22.355,22.355,22.191,22.191,1105,0
2016-04-07,22.719,22.945,22.127,22.747,11437,0
2016-04-08,22.491,22.731,22.491,22.731,1267,0
2016-04-11,22.719,22.727,22.545,22.727,3461,0
2016-04-12,22.727,22.927,22.727,22.824,4032,0
2016-04-14,22.891,23.068,22.865,22.868,2112,0
2016-04-15,22.97,22.973,22.964,22.964,1644,0
2016-04-18,22.945,23.21,22.855,22.865,5991,0
2016-04-19,22.945,22.945,22.945,22.945,114,0
2016-04-20,22.945,23.346,22.809,22.809,11014,0
2016-04-21,23.123,23.123,22.901,22.991,1835,0
2016-04-22,22.964,23.036,22.719,22.719,7143,0
2016-04-25,22.838,22.845,22.764,22.764,3766,0
2016-04-26,22.764,22.764,22.629,22.764,12846,0
2016-04-27,22.755,22.755,22.719,22.724,1445,0
2016-04-28,22.809,22.809,22.537,22.791,12076,0
2016-04-29,22.865,22.955,22.491,22.491,1373,0
2016-05-02,23.446,23.446,22.491,22.719,5825,0
2016-05-03,22.782,22.782,22.655,22.719,4677,0
2016-05-04,22.782,22.791,22.519,22.719,4419,0
2016-05-05,22.747,23.31,22.698,22.719,4501,0
2016-05-06,23.168,23.168,22.755,22.755,1112,0
2016-05-09,23.446,23.492,22.945,22.982,1749,0
2016-05-10,22.945,22.945,22.945,22.945,940,0
2016-05-11,23.492,23.492,22.955,23.492,4530,0
2016-05-12,22.901,23.536,22.832,23.028,12108,0
2016-05-13,23.127,23.127,23.127,23.127,454,0
2016-05-16,23.455,23.455,23.183,23.269,1761,0
2016-05-17,23.331,23.331,23.31,23.31,5725,0
2016-05-18,23.273,23.437,23.273,23.437,2668,0
2016-05-19,23.265,23.437,23.265,23.437,963,0
2016-05-20,23.265,23.265,23.182,23.218,2546,0
2016-05-23,23.273,23.345,23.218,23.345,2209,0
2016-05-24,23.345,23.345,23.191,23.273,2448,0
2016-05-25,23.341,23.428,23.324,23.324,7485,0
2016-05-26,23.327,23.327,23.327,23.327,227,0
2016-05-27,23.34,23.371,23.34,23.371,2650,0
2016-05-31,23.31,23.436,23.31,23.345,3002,0
2016-06-01,23.355,23.437,23.345,23.428,13967,0
2016-06-02,23.572,23.572,23.359,23.359,2616,0
2016-06-03,23.439,23.439,23.359,23.369,7990,0
2016-06-06,23.544,23.544,23.381,23.452,2293,0
2016-06-07,23.369,23.702,23.369,23.516,7369,0
2016-06-08,23.544,23.61,23.443,23.525,2174,0
2016-06-09,23.492,23.609,23.422,23.599,6627,0
2016-06-10,23.754,23.799,23.609,23.609,1371,0
2016-06-13,23.378,23.378,23.378,23.378,866,0
2016-06-14,23.539,23.627,23.539,23.627,650,0
2016-06-15,23.544,23.811,23.544,23.707,3243,0
2016-06-16,23.71,23.811,23.599,23.811,3726,0
2016-06-17,23.811,23.811,23.645,23.811,6610,0
2016-06-20,23.809,23.811,23.683,23.683,17202,0
2016-06-21,23.811,23.811,23.433,23.452,44392,0
2016-06-22,23.774,23.774,23.47,23.572,17223,0
2016-06-23,23.765,23.765,23.636,23.636,8037,0
2016-06-24,23.636,23.729,23.636,23.704,6186,0
2016-06-27,23.839,23.839,23.636,23.803,2132,0
2016-06-28,23.803,23.803,23.718,23.779,650,0
2016-06-29,23.811,23.811,23.729,23.809,4983,0
2016-06-30,23.809,24.108,23.47,24.103,21515,0
2016-07-01,23.811,23.811,23.683,23.688,1083,0
2016-07-05,23.811,24.108,23.729,24.014,17625,0
2016-07-06,23.544,23.811,23.544,23.726,7074,0
2016-07-07,23.808,23.811,23.646,23.811,10252,0
2016-07-08,23.729,24.283,23.636,23.811,6932,0
2016-07-11,23.811,23.811,23.664,23.811,5865,0
2016-07-12,23.811,23.811,23.645,23.748,4371,0
2016-07-13,23.904,23.904,23.821,23.904,7688,0
2016-07-14,23.904,26.081,23.756,23.756,13633,0
2016-07-15,23.859,23.859,23.859,23.859,216,0
2016-07-18,23.941,23.949,23.811,23.941,14496,0
2016-07-19,23.861,23.949,23.861,23.928,9141,0
2016-07-20,23.914,23.949,23.914,23.929,10077,0
2016-07-21,23.941,23.941,23.941,23.941,400,0
2016-07-22,23.914,24.928,23.914,24.061,43666,0
2016-07-25,23.914,23.996,23.914,23.914,7563,0
2016-07-26,23.996,23.996,23.914,23.941,17061,0
2016-07-27,23.914,23.996,23.914,23.987,3243,0
2016-07-28,23.996,23.996,23.959,23.959,1302,0
2016-07-29,23.996,23.996,23.599,23.609,12196,0
2016-08-01,23.674,23.987,23.618,23.894,3867,0
2016-08-02,23.904,23.996,23.894,23.996,9962,0
2016-08-03,23.959,23.959,23.821,23.959,3800,0
2016-08-04,23.636,23.959,23.599,23.959,5448,0
2016-08-05,23.959,23.959,23.941,23.959,2819,0
2016-08-08,23.996,23.996,23.843,23.987,10227,0
2016-08-09,23.959,23.969,23.728,23.728,3478,0
2016-08-10,23.987,23.987,23.987,23.987,977,0
2016-08-11,23.925,23.996,23.654,23.987,10784,0
2016-08-12,23.89,23.996,23.89,23.987,3576,0
2016-08-15,23.987,23.996,23.969,23.969,12435,0
2016-08-16,23.987,24.292,23.809,24.236,26669,0
2016-08-17,23.987,23.987,23.834,23.914,12468,0
2016-08-18,23.987,23.987,23.829,23.924,10072,0
2016-08-19,23.949,23.987,23.83,23.987,20414,0
2016-08-22,23.987,23.996,23.921,23.987,19279,0
2016-08-23,23.993,23.996,23.914,23.924,26873,0
2016-08-24,23.924,23.987,23.849,23.959,16049,0
2016-08-25,23.969,24.019,23.941,23.941,17935,0
2016-08-26,23.969,23.979,23.931,23.969,15836,0
2016-08-29,23.829,24.079,23.803,23.914,23002,0
2016-08-30,24.061,24.236,23.979,24.024,26293,0
2016-08-31,24.006,24.079,24.006,24.051,4073,0
2016-09-01,24.128,24.386,23.908,24.386,1599,0
2016-09-02,23.945,24.376,23.74,23.766,20566,0
2016-09-06,23.757,24.132,23.757,23.888,12467,0
2016-09-07,23.869,24.325,23.869,23.961,8665,0
2016-09-08,24.317,24.376,23.918,24.315,5005,0
2016-09-09,24.171,24.311,23.879,23.898,3970,0
2016-09-12,24.03,24.36,23.954,23.954,7844,0
2016-09-13,23.991,24.349,23.869,24.32,8484,0
2016-09-14,24.33,24.33,24.191,24.191,1386,0
2016-09-15,24.33,24.33,24.124,24.124,427,0
2016-09-16,23.926,24.489,23.926,24.349,11718,0
2016-09-19,24.339,24.339,23.946,24.19,3951,0
2016-09-20,24.454,24.454,23.984,24.386,2949,0
2016-09-21,24.471,24.471,24.057,24.471,4189,0
2016-09-22,24.471,24.471,24.036,24.283,7942,0
2016-09-23,24.283,24.471,24.283,24.471,1716,0
2016-09-26,24.152,24.152,24.152,24.152,299,0
2016-09-27,24.161,24.292,24.161,24.227,6843,0
2016-09-29,24.198,24.376,24.179,24.376,853,0
2016-09-30,24.152,24.152,24.152,24.152,704,0
2016-10-03,24.166,24.166,24.166,24.166,108,0
2016-10-04,24.339,24.339,24.339,24.339,1166,0
2016-10-07,24.277,24.277,24.277,24.277,151,0
2016-10-10,24.381,24.381,24.381,24.381,215,0
2016-10-11,24.471,24.471,24.105,24.247,7091,0
2016-10-13,24.424,24.471,24.139,24.434,4157,0
2016-10-14,24.152,24.152,24.152,24.152,621,0
2016-10-18,24.337,24.337,24.157,24.157,1626,0
2016-10-19,24.096,24.386,24.096,24.337,6326,0
2016-10-20,24.386,24.471,24.096,24.433,4632,0
2016-10-21,24.398,24.398,24.398,24.398,243,0
2016-10-24,24.152,24.161,24.152,24.161,640,0
2016-10-25,24.471,24.471,24.171,24.428,3493,0
2016-10-26,24.412,26.975,24.386,25.193,18773,0
2016-10-27,24.489,24.602,24.386,24.489,19743,0
2016-10-31,24.471,24.484,24.113,24.178,4192,0
2016-11-01,24.057,24.13,23.916,23.984,3002,0
2016-11-02,24.105,24.105,24.105,24.105,1179,0
2016-11-03,24.106,24.569,23.926,24.063,4019,0
2016-11-04,24.237,24.237,24.152,24.152,2357,0
2016-11-07,23.918,23.991,23.918,23.964,1874,0
2016-11-08,24.01,24.01,23.776,23.869,6802,0
2016-11-09,23.926,23.926,23.57,23.888,13332,0
2016-11-10,23.823,23.861,23.823,23.823,8860,0
2016-11-11,23.823,23.869,23.786,23.823,9098,0
2016-11-14,23.776,23.935,23.776,23.935,2546,0
2016-11-15,23.893,23.893,23.812,23.875,1224,0
2016-11-16,23.826,23.964,23.72,23.964,967,0
2016-11-17,23.71,23.984,23.618,23.974,13157,0
2016-11-18,23.974,23.991,23.857,23.857,2667,0
2016-11-21,23.618,23.73,23.618,23.73,2219,0
2016-11-22,23.652,23.72,23.652,23.691,4257,0
2016-11-23,23.72,23.72,23.636,23.636,1141,0
2016-11-28,23.701,24.105,23.691,23.691,13424,0
2016-11-29,24.03,25.249,23.802,23.935,4785,0
2016-11-30,24.536,24.855,23.852,23.852,8935,0
2016-12-01,23.974,24.035,23.776,23.852,1844,0
2016-12-02,23.819,24.029,23.771,23.791,4897,0
2016-12-05,23.686,24.029,23.686,23.925,4188,0
2016-12-06,24.003,24.003,23.925,23.972,821,0
2016-12-07,23.957,24.081,23.809,24.065,3253,0
2016-12-08,24.025,24.048,23.842,23.905,4000,0
2016-12-09,24.401,24.401,24.401,24.401,106,0
2016-12-12,24.096,24.096,23.933,23.933,3425,0
2016-12-13,24.008,24.008,23.752,23.971,4821,0
2016-12-14,23.647,24.364,23.647,24.225,13178,0
2016-12-15,24.014,24.014,23.952,23.952,561,0
2016-12-16,23.667,24.067,23.667,24.029,13086,0
2016-12-20,23.752,24.019,23.752,23.9,1222,0
2016-12-21,24.163,24.163,24.091,24.163,4069,0
2016-12-22,24.186,24.186,24.037,24.037,1442,0
2016-12-23,24.067,24.224,24.067,24.224,2686,0
2016-12-27,24.039,24.191,24.009,24.191,1732,0
2016-12-28,24.267,24.267,23.972,23.972,4360,0
2016-12-30,24.334,24.334,23.972,24.163,1904,0
2017-01-03,24.138,24.164,24.138,24.157,524,0
2017-01-04,23.972,24.334,23.972,24.158,5227,0
2017-01-05,24.21,24.21,24.009,24.067,2570,0
2017-01-06,24.118,24.334,23.982,24,6773,0
2017-01-09,23.982,24.343,23.982,24.123,2798,0
2017-01-10,24.034,24.362,23.982,24.362,5900,0
2017-01-11,24.219,24.305,24.086,24.122,1365,0
2017-01-12,24.016,24.244,24.016,24.244,1417,0
2017-01-13,24.248,24.248,24.056,24.142,1010,0
2017-01-17,24.217,24.428,24.21,24.379,11378,0
2017-01-18,24.375,24.477,24.305,24.454,3741,0
2017-01-19,24.477,24.477,24.452,24.452,315,0
2017-01-20,24.295,24.477,24.295,24.38,2497,0
2017-01-23,24.477,24.477,24.477,24.477,209,0
2017-01-24,24.005,24.515,24.005,24.515,1303,0
2017-01-25,24.487,24.532,24.33,24.33,1035,0
2017-01-26,24.042,24.279,24.042,24.279,1918,0
2017-01-27,24.51,24.51,24.057,24.057,656,0
2017-01-30,24.305,24.509,24.305,24.509,2934,0
2017-01-31,24.049,24.534,24.049,24.534,4328,0
2017-02-01,24.084,24.084,24.084,24.084,777,0
2017-02-02,24.352,24.352,24.309,24.309,2169,0
2017-02-03,24.294,24.294,24.294,24.294,567,0
2017-02-06,24.562,24.572,24.469,24.469,2812,0
2017-02-07,24.52,24.572,24.486,24.486,4403,0
2017-02-08,24.257,24.458,24.078,24.264,11418,0
2017-02-09,24.248,24.601,24.096,24.601,6886,0
2017-02-10,24.129,24.129,24.129,24.129,126,0
2017-02-13,24.353,24.353,24.353,24.353,420,0
2017-02-14,24.601,24.602,24.381,24.592,8676,0
2017-02-15,24.495,24.496,24.495,24.496,836,0
2017-02-16,24.592,24.592,24.483,24.519,1311,0
2017-02-17,24.559,24.591,24.553,24.572,1641,0
2017-02-21,24.562,24.587,24.501,24.501,1451,0
2017-02-22,24.592,24.592,24.496,24.511,884,0
2017-02-24,24.496,24.671,24.496,24.59,2546,0
2017-03-01,24.496,24.686,24.496,24.517,847,0
2017-03-02,24.647,24.901,24.037,24.453,4085,0
2017-03-03,24.599,24.599,24.569,24.599,2333,0
2017-03-06,24.463,24.693,24.463,24.649,3291,0
2017-03-07,24.473,24.695,24.473,24.693,1842,0
2017-03-08,24.492,24.55,24.492,24.55,1425,0
2017-03-09,24.415,24.695,24.279,24.366,3976,0
2017-03-10,24.527,24.645,24.527,24.645,588,0
2017-03-13,24.357,24.357,24.308,24.327,1039,0
2017-03-14,24.478,24.647,24.317,24.317,8051,0
2017-03-15,24.511,24.579,24.511,24.537,887,0
2017-03-16,24.366,24.599,24.216,24.357,8095,0
2017-03-17,24.405,24.695,24.298,24.453,3843,0
2017-03-20,24.911,24.911,24.604,24.869,3297,0
2017-03-21,24.821,24.821,24.569,24.647,620,0
2017-03-22,24.647,24.889,24.317,24.889,940,0
2017-03-23,24.541,24.871,24.541,24.599,2371,0
2017-03-24,24.695,24.695,24.695,24.695,196,0
2017-03-27,24.554,24.889,24.463,24.889,1930,0
2017-03-28,24.841,24.841,24.453,24.792,3311,0
2017-03-29,24.743,24.743,24.49,24.599,1926,0
2017-03-30,24.511,24.906,24.401,24.511,10386,0
2017-03-31,24.55,24.579,24.55,24.579,2310,0
2017-04-03,24.579,24.695,24.501,24.695,2464,0
2017-04-04,24.637,24.734,24.637,24.692,2393,0
2017-04-05,24.685,24.694,24.659,24.659,1043,0
2017-04-07,24.773,24.773,24.501,24.501,1851,0
2017-04-10,25.121,25.121,24.57,24.57,1291,0
2017-04-11,24.473,24.55,24.473,24.501,27925,0
2017-04-12,24.511,24.693,24.501,24.594,1896,0
2017-04-13,24.541,24.599,24.492,24.492,2048,0
2017-04-17,24.55,24.577,24.405,24.405,6268,0
2017-04-18,24.493,24.493,24.493,24.493,388,0
2017-04-19,24.492,24.566,24.453,24.538,7642,0
2017-04-20,24.547,24.599,24.453,24.55,4419,0
2017-04-21,24.463,24.502,24.424,24.453,34501,0
2017-04-24,24.417,24.599,24.417,24.599,6064,0
2017-04-25,24.541,24.599,24.453,24.453,2665,0
2017-04-26,24.492,24.578,24.453,24.453,19793,0
2017-04-28,24.453,24.579,24.415,24.415,6629,0
2017-05-01,24.415,24.521,24.415,24.521,4714,0
2017-05-02,24.424,24.927,24.424,24.569,8126,0
2017-05-03,24.55,24.647,24.531,24.647,826,0
2017-05-04,24.463,24.622,24.463,24.531,969,0
2017-05-05,24.443,24.443,24.434,24.434,634,0
2017-05-08,24.473,24.578,24.463,24.501,9875,0
2017-05-09,24.501,24.525,24.424,24.424,30881,0
2017-05-10,24.453,24.5,24.347,24.383,1668676,0
2017-05-11,24.516,24.539,24.386,24.453,2319,0
2017-05-12,24.453,24.553,24.424,24.492,1652,0
2017-05-15,24.407,24.599,24.407,24.463,10924,0
2017-05-16,24.511,24.599,24.453,24.521,161542,0
2017-05-17,24.55,24.559,24.473,24.473,9671,0
2017-05-18,24.463,24.55,24.453,24.55,8106,0
2017-05-22,24.473,24.783,24.473,24.618,10790,0
2017-05-23,24.652,24.705,24.627,24.695,8320,0
2017-05-24,24.701,24.757,24.701,24.757,516,0
2017-05-25,24.599,24.831,24.531,24.821,4296,0
2017-05-26,24.833,24.833,24.753,24.753,702,0
2017-05-30,24.705,24.869,24.55,24.753,6330,0
2017-05-31,24.753,24.831,24.753,24.831,5600,0
2017-06-01,24.879,24.879,24.753,24.849,6055,0
2017-06-02,24.847,24.974,24.684,24.827,3515,0
2017-06-05,24.882,24.905,24.867,24.905,1219,0
2017-06-06,24.866,24.907,24.797,24.827,8486,0
2017-06-07,24.817,24.876,24.817,24.855,7461,0
2017-06-08,24.847,24.847,24.847,24.847,305,0
2017-06-09,24.847,24.856,24.847,24.856,575,0
2017-06-12,24.866,24.866,24.847,24.847,508,0
2017-06-13,24.862,24.94,24.837,24.837,3608,0
2017-06-14,24.934,24.934,24.876,24.876,1829,0
2017-06-15,24.835,24.955,24.835,24.955,915,0
2017-06-16,24.878,24.878,24.878,24.878,203,0
2017-06-20,24.915,24.935,24.847,24.847,3534,0
2017-06-21,24.984,24.984,24.886,24.896,5721,0
2017-06-22,24.906,24.906,24.906,24.906,15244,0
2017-06-23,24.937,24.937,24.937,24.937,406,0
2017-06-26,24.937,24.984,24.937,24.955,4949,0
2017-06-27,24.974,25.014,24.929,24.984,9979,0
2017-06-28,25.004,25.014,24.955,24.955,1504,0
2017-06-29,24.945,24.945,24.866,24.867,6910,0
2017-06-30,24.925,25.004,24.876,25.004,7828,0
2017-07-03,25.003,25.003,25.003,25.003,102,0
2017-07-05,24.876,24.965,24.866,24.965,4878,0
2017-07-06,24.866,24.945,24.856,24.906,2795,0
2017-07-07,24.984,24.984,24.92,24.945,3913,0
2017-07-10,24.951,24.951,24.856,24.866,4447,0
2017-07-11,24.856,24.894,24.837,24.847,18266,0
2017-07-12,24.945,24.945,24.945,24.945,2466,0
2017-07-13,24.935,24.994,24.866,24.866,4478,0
2017-07-14,24.945,24.985,24.945,24.984,5861,0
2017-07-17,24.994,24.994,24.847,24.984,7571,0
2017-07-18,24.983,24.994,24.906,24.906,5665,0
2017-07-19,24.906,24.984,24.906,24.984,3565,0
2017-07-20,24.906,24.984,24.856,24.913,8308,0
2017-07-21,24.964,24.964,24.931,24.958,1423,0
2017-07-24,24.929,24.974,24.896,24.974,2388,0
2017-07-25,24.984,24.984,24.974,24.974,753,0
2017-07-26,24.981,24.981,24.981,24.981,203,0
2017-07-27,24.943,24.984,24.943,24.984,1804,0
2017-07-28,24.984,24.984,24.951,24.974,3963,0
2017-07-31,24.984,25.024,24.974,25.024,3181,0
2017-08-01,25.022,25.043,25.022,25.043,1524,0
2017-08-02,25.039,25.039,25.004,25.004,1189,0
2017-08-03,25.117,25.14,25.117,25.14,605,0
2017-08-04,25.079,25.112,25.079,25.112,1423,0
2017-08-07,24.925,25.068,24.925,25.014,1652,0
2017-08-08,25.073,25.112,25.073,25.112,457,0
2017-08-09,25.073,25.073,24.994,24.994,356,0
2017-08-10,24.974,24.984,24.925,24.925,7611,0
2017-08-11,24.878,24.878,24.878,24.878,234,0
2017-08-14,24.905,24.978,24.896,24.896,2896,0
2017-08-15,25.158,25.158,25.059,25.151,1931,0
2017-08-16,25.161,25.161,25.161,25.161,508,0
2017-08-17,25.093,25.093,25.035,25.035,508,0
2017-08-18,25.093,25.093,25.093,25.093,797,0
2017-08-21,24.935,25.171,24.935,24.994,2977,0
2017-08-22,25.142,25.161,25.115,25.115,1169,0
2017-08-23,25.112,25.112,25.112,25.112,651,0
2017-08-24,25.152,25.152,25.152,25.152,279,0
2017-08-25,25.201,25.201,25.191,25.191,610,0
2017-08-28,25.191,25.191,25.191,25.191,634,0
2017-08-29,25.201,25.25,25.201,25.25,1162,0
2017-08-30,25.66,25.6667,25.56,25.594,7573,0
2017-08-31,25.5958,25.64,25.5958,25.64,1500,0
2017-09-01,25.3,25.35,25.3,25.31,3322,0
2017-09-05,25.32,25.32,25.1991,25.2601,2906,0
2017-09-06,25.3099,25.3099,25.2976,25.2998,2609,0
2017-09-07,25.33,25.34,25.1699,25.1699,4550,0
2017-09-08,25.2892,25.2892,25.2892,25.2892,264,0
2017-09-11,25.32,25.34,25.268,25.34,1700,0
2017-09-12,25.3066,25.35,25.3066,25.34,2130,0
2017-09-13,25.28,25.28,25.18,25.18,1600,0
2017-09-14,25.27,25.39,25.21,25.21,3567,0
2017-09-15,25.3128,25.38,25.22,25.33,6120,0
2017-09-18,25.3299,25.38,25.25,25.38,4661,0
2017-09-19,25.39,25.47,25.39,25.4687,1250,0
2017-09-20,25.47,25.47,25.4699,25.47,2689,0
2017-09-21,25.53,25.53,25.3601,25.3601,3941,0
2017-09-22,25.55,25.55,25.55,25.55,3400,0
2017-09-25,25.51,25.51,25.51,25.51,100,0
2017-09-26,25.4732,25.4732,25.4,25.44,8485,0
2017-09-27,25.5,25.58,25.4493,25.58,5200,0
2017-09-28,25.4508,25.4883,25.37,25.44,3759,0
2017-09-29,25.52,25.56,25.49,25.55,1949,0
2017-10-02,25.5054,25.58,25.5054,25.5476,4793,0
2017-10-03,25.4007,25.4007,25.3501,25.3501,870,0
2017-10-04,25.35,25.35,25.35,25.35,200,0
2017-10-05,25.36,25.4689,25.11,25.11,7651,0
2017-10-06,25.12,25.15,25.12,25.14,4950,0
2017-10-10,25.3,25.3,25.25,25.25,600,0
2017-10-11,25.2,25.275,25.2,25.275,3450,0
2017-10-12,25.25,25.25,25.22,25.22,1800,0
2017-10-13,25.35,25.37,25.3458,25.37,1670,0
2017-10-16,25.36,25.36,25.23,25.3,59500,0
2017-10-17,25.36,25.44,25.26,25.27,59600,0
2017-10-19,25.31,25.45,25.23,25.31,43124,0
2017-10-20,25.4,25.41,25.4,25.4001,1400,0
2017-10-23,25.4332,25.5553,25.4332,25.5553,2576,0
2017-10-24,25.63,25.63,25.63,25.63,390,0
2017-10-25,25.63,25.715,25.579,25.715,4568,0
2017-10-26,25.6366,25.6735,25.6366,25.6574,1000,0
2017-10-27,25.63,25.6639,25.63,25.631,1639,0
2017-10-30,25.5827,25.5827,25.4924,25.4924,951,0
2017-10-31,25.64,25.73,25.5739,25.73,1434,0
2017-11-02,25.491,25.491,25.491,25.491,805,0
2017-11-03,25.5116,25.5116,25.46,25.47,4600,0
2017-11-06,25.608,25.608,25.608,25.608,100,0
2017-11-07,25.6,25.6,25.6,25.6,700,0
2017-11-09,25.6085,25.6085,25.46,25.5299,2325,0
2017-11-10,25.59,25.6,25.46,25.46,1200,0
