Date,Open,High,Low,Close,Volume,OpenInt
2012-10-23,18.407,18.48,18.37,18.407,43424,0
2012-10-24,18.428,18.443,18.354,18.407,123545,0
2012-10-25,18.421,18.503,18.37,18.466,87177,0
2012-10-26,18.466,18.695,18.443,18.695,78375,0
2012-10-31,18.48,18.908,18.132,18.577,84761,0
2012-11-01,19.131,19.131,18.605,18.702,23356,0
2012-11-02,18.806,18.842,18.591,18.68,33074,0
2012-11-05,18.768,18.768,18.657,18.709,18210,0
2012-11-06,18.731,18.873,18.68,18.848,40629,0
2012-11-07,18.888,18.888,18.848,18.888,2840,0
2012-11-08,18.797,18.848,18.74,18.814,79032,0
2012-11-09,18.747,18.814,18.74,18.814,946,0
2012-11-12,18.814,18.842,18.716,18.731,6882,0
2012-11-13,18.702,18.74,18.553,18.649,7133,0
2012-11-14,18.695,18.695,18.038,18.51,16192,0
2012-11-15,18.605,18.613,18.125,18.545,11789,0
2012-11-16,18.613,18.665,18.31,18.622,25839,0
2012-11-19,18.695,18.695,18.474,18.474,10527,0
2012-11-20,18.458,18.791,18.361,18.665,41111,0
2012-11-21,18.761,18.761,18.48,18.673,13856,0
2012-11-23,18.702,18.702,18.702,18.702,811,0
2012-11-26,18.702,18.702,18.354,18.605,10639,0
2012-11-27,18.605,18.605,18.57,18.591,26110,0
2012-11-28,18.539,18.545,18.474,18.48,19818,0
2012-11-29,18.724,18.848,18.545,18.848,43292,0
2012-11-30,18.695,18.695,18.629,18.665,90289,0
2012-12-03,18.657,18.665,18.562,18.562,18240,0
2012-12-04,18.591,18.657,18.466,18.466,8187,0
2012-12-05,18.48,18.657,18.443,18.443,13951,0
2012-12-06,18.584,18.584,18.407,18.45,11229,0
2012-12-07,18.332,18.584,18.332,18.503,8937,0
2012-12-10,18.517,18.517,18.474,18.48,15444,0
2012-12-11,18.48,18.48,18.31,18.407,22823,0
2012-12-12,18.48,18.48,18.407,18.421,8453,0
2012-12-13,18.414,18.533,18.414,18.443,20900,0
2012-12-14,18.414,18.414,18.198,18.37,18082,0
2012-12-17,18.222,18.443,18.112,18.243,74666,0
2012-12-18,18.243,18.251,18.112,18.163,54026,0
2012-12-19,18.192,18.302,17.947,18.072,56927,0
2012-12-20,18.081,18.184,18.007,18.112,46956,0
2012-12-21,18.112,18.474,17.947,18.236,64141,0
2012-12-24,18.177,18.192,18.125,18.147,10012,0
2012-12-26,18.065,18.257,17.993,18.257,16322,0
2012-12-27,18.377,18.377,18.125,18.354,6953,0
2012-12-28,18.198,18.332,18.198,18.332,10241,0
2012-12-31,18.37,18.665,17.821,17.935,35670,0
2013-01-02,18.4,18.4,17.935,18.112,24012,0
2013-01-03,18.347,18.382,18.147,18.382,16063,0
2013-01-04,18.48,18.605,18.45,18.466,22954,0
2013-01-07,18.48,18.48,18.332,18.332,9239,0
2013-01-08,18.466,18.466,18.324,18.377,19905,0
2013-01-09,18.391,18.391,18.289,18.37,18079,0
2013-01-10,18.354,18.474,18.236,18.31,10829,0
2013-01-11,18.324,18.4,18.222,18.324,16504,0
2013-01-14,18.466,18.466,18.341,18.421,16239,0
2013-01-15,18.281,18.421,18.236,18.302,27195,0
2013-01-16,18.229,18.377,18.229,18.267,21132,0
2013-01-17,18.243,18.4,18.243,18.294,19513,0
2013-01-18,18.4,18.494,18.294,18.48,46828,0
2013-01-22,18.545,18.553,18.494,18.525,13307,0
2013-01-23,18.428,18.562,18.428,18.562,28815,0
2013-01-24,18.517,18.591,18.382,18.45,35388,0
2013-01-25,18.533,18.776,18.525,18.716,8752,0
2013-01-28,18.629,18.629,18.545,18.605,9560,0
2013-01-29,18.494,18.605,18.487,18.591,25948,0
2013-01-30,18.525,18.673,18.503,18.545,15505,0
2013-01-31,18.553,18.629,18.51,18.539,24571,0
2013-02-01,18.553,18.649,18.487,18.649,20598,0
2013-02-04,18.584,18.657,18.517,18.613,15598,0
2013-02-05,18.591,18.731,18.533,18.731,17310,0
2013-02-06,18.695,18.806,18.665,18.702,17418,0
2013-02-07,18.689,18.74,18.636,18.643,8558,0
2013-02-08,18.649,18.649,18.591,18.591,11397,0
2013-02-11,18.709,18.797,18.695,18.784,6655,0
2013-02-12,18.761,18.768,18.643,18.649,24471,0
2013-02-13,18.605,18.74,18.605,18.695,13197,0
2013-02-14,18.716,18.776,18.673,18.68,12987,0
2013-02-15,18.629,18.754,18.629,18.702,9877,0
2013-02-19,18.731,18.768,18.68,18.731,22335,0
2013-02-20,18.702,18.848,18.702,18.747,14544,0
2013-02-21,18.702,18.879,18.689,18.754,13071,0
2013-02-22,18.848,18.848,18.776,18.791,7437,0
2013-02-25,18.806,18.806,18.629,18.673,19741,0
2013-02-26,18.702,18.74,18.636,18.716,7201,0
2013-02-27,18.924,19.052,18.894,18.991,18607,0
2013-02-28,19.02,19.089,19.02,19.089,8919,0
2013-03-01,18.985,19.065,18.916,19.065,3529,0
2013-03-04,19,19.065,18.968,19.02,10026,0
2013-03-05,18.968,19.134,18.968,19.065,12200,0
2013-03-06,18.991,19.028,18.968,19.005,10649,0
2013-03-07,19.044,19.163,18.94,18.985,18663,0
2013-03-08,18.985,19.127,18.985,19.08,22870,0
2013-03-11,19.065,19.141,18.812,18.887,62708,0
2013-03-12,18.924,18.931,18.794,18.898,41083,0
2013-03-13,18.855,18.991,18.825,18.916,19570,0
2013-03-14,18.894,18.976,18.894,18.907,14080,0
2013-03-15,18.976,19.037,18.907,18.976,21591,0
2013-03-18,19.044,19.058,18.959,19.037,9935,0
2013-03-19,19.037,19.037,18.94,19.028,18720,0
2013-03-20,19.037,19.037,18.887,18.931,14255,0
2013-03-21,18.931,18.952,18.871,18.931,22217,0
2013-03-22,18.968,19.02,18.887,19.02,16145,0
2013-03-25,19.058,19.08,18.985,19.028,23619,0
2013-03-26,19.08,19.08,18.864,18.898,16431,0
2013-03-27,18.879,19.267,18.879,19.215,71782,0
2013-03-28,19.231,19.231,19.178,19.231,27702,0
2013-04-01,19.187,19.231,19.104,19.117,17545,0
2013-04-02,19.141,19.141,19.044,19.052,12948,0
2013-04-03,19.013,19.052,18.968,18.968,12176,0
2013-04-04,19.005,19.052,18.948,18.976,26804,0
2013-04-05,18.916,19.028,18.916,19.02,6603,0
2013-04-08,18.959,18.985,18.907,18.916,23267,0
2013-04-09,18.94,18.991,18.841,18.847,65378,0
2013-04-10,18.879,19.117,18.847,19.013,16211,0
2013-04-11,19.052,19.11,18.976,19.098,7326,0
2013-04-12,19.127,19.127,19.005,19.074,6663,0
2013-04-15,19.117,19.127,19.037,19.08,10819,0
2013-04-16,19.044,19.292,19.044,19.117,17038,0
2013-04-17,19.156,19.231,19.117,19.231,10606,0
2013-04-18,19.117,19.223,19.117,19.215,21859,0
2013-04-19,19.163,19.262,19.134,19.231,2533,0
2013-04-22,19.223,19.248,19.215,19.248,2922,0
2013-04-23,19.283,19.283,19.21,19.21,265,0
2013-04-24,19.248,19.275,19.127,19.127,7088,0
2013-04-25,19.248,19.262,19.195,19.215,4126,0
2013-04-26,19.267,19.316,19.238,19.267,7590,0
2013-04-29,19.267,19.344,19.267,19.316,20357,0
2013-04-30,19.42,19.42,19.195,19.308,9917,0
2013-05-01,19.203,19.267,19.098,19.267,6856,0
2013-05-02,19.203,19.283,19.134,19.283,3040,0
2013-05-03,19.21,19.359,19.21,19.231,4154,0
2013-05-06,19.256,19.256,19.134,19.223,13758,0
2013-05-07,19.134,19.262,19.134,19.203,9671,0
2013-05-08,19.256,19.267,19.15,19.21,25982,0
2013-05-09,19.178,19.275,19.11,19.203,9818,0
2013-05-10,19.17,19.248,19.163,19.248,3860,0
2013-05-13,19.231,19.376,19.231,19.376,4870,0
2013-05-14,19.344,19.404,19.275,19.404,7260,0
2013-05-15,19.381,19.381,19.117,19.381,10770,0
2013-05-16,19.376,19.42,19.352,19.352,6122,0
2013-05-17,19.42,19.667,19.42,19.667,3108,0
2013-05-20,19.601,19.601,19.488,19.532,8798,0
2013-05-21,19.523,19.568,19.223,19.231,14811,0
2013-05-22,19.344,19.456,19.256,19.316,9892,0
2013-05-23,19.256,19.495,19.248,19.381,8918,0
2013-05-24,19.428,19.507,19.428,19.456,3094,0
2013-05-28,19.523,19.523,19.523,19.523,1025,0
2013-05-29,19.43,19.619,19.208,19.564,10614,0
2013-05-30,19.43,19.581,19.3,19.308,9723,0
2013-05-31,19.414,19.558,19.353,19.498,11998,0
2013-06-03,19.353,19.382,19.185,19.208,3667,0
2013-06-04,19.267,19.438,19.185,19.344,5370,0
2013-06-05,19.329,19.527,19.283,19.283,6508,0
2013-06-06,19.16,19.308,19.147,19.262,6946,0
2013-06-07,19.405,19.451,19.353,19.451,2882,0
2013-06-10,19.308,19.361,19.193,19.361,1363,0
2013-06-11,19.102,19.344,19.077,19.344,5505,0
2013-06-12,19.155,19.267,18.772,19.147,4980,0
2013-06-13,19.077,19.077,18.711,19.077,9669,0
2013-06-14,19.077,19.405,19.077,19.405,3656,0
2013-06-17,19.275,19.344,19.275,19.283,2487,0
2013-06-18,19.405,19.511,19.377,19.382,6000,0
2013-06-19,19.283,19.382,19.085,19.185,9851,0
2013-06-20,19.139,19.155,18.742,18.895,11115,0
2013-06-21,19.048,19.275,18.962,19.077,7533,0
2013-06-24,19.077,19.077,18.698,18.711,6382,0
2013-06-25,18.934,18.934,18.698,18.698,6905,0
2013-06-26,18.841,19.07,18.322,18.98,9743,0
2013-06-27,18.962,19.077,18.848,19.077,8060,0
2013-06-28,19.391,20.166,19.36,19.594,20521,0
2013-07-01,19.107,19.321,19.063,19.283,10903,0
2013-07-02,19.256,19.498,19.256,19.382,14794,0
2013-07-03,19.256,19.438,19.139,19.155,1966,0
2013-07-05,19.317,19.391,19.155,19.267,4064,0
2013-07-08,19.308,19.353,19.155,19.344,8650,0
2013-07-09,19.193,19.377,19.077,19.201,9604,0
2013-07-10,19.317,19.336,19.085,19.262,18811,0
2013-07-11,19.115,19.344,19.115,19.344,2754,0
2013-07-12,19.176,19.267,19.102,19.267,1327,0
2013-07-15,19.16,19.16,18.95,19.077,4754,0
2013-07-16,19.063,19.185,18.879,18.9,6485,0
2013-07-17,18.962,19.193,18.895,18.895,7372,0
2013-07-18,19.077,19.077,18.772,18.971,10603,0
2013-07-19,19.003,19.115,19.003,19.003,11145,0
2013-07-22,19.003,19.107,18.895,18.934,6683,0
2013-07-23,18.895,19.003,18.888,19.003,6453,0
2013-07-24,18.856,19.003,18.711,19.003,19658,0
2013-07-25,19.032,19.032,18.818,19.032,5766,0
2013-07-26,19.085,19.085,18.834,18.834,3655,0
2013-07-29,18.888,18.895,18.788,18.825,7382,0
2013-07-30,18.918,18.926,18.918,18.926,825,0
2013-07-31,18.909,19.095,18.825,18.825,8125,0
2013-08-01,18.629,19.115,18.629,18.78,10392,0
2013-08-02,18.812,19.275,18.812,19.275,4432,0
2013-08-05,19.275,19.308,18.926,19.132,6688,0
2013-08-06,18.995,19.155,18.879,19.155,2424,0
2013-08-07,19.23,19.382,18.934,19.048,13958,0
2013-08-08,19.115,19.115,19.003,19.003,694,0
2013-08-09,19.008,19.008,19.008,19.008,525,0
2013-08-12,19.147,19.147,18.848,18.848,6255,0
2013-08-13,18.934,18.995,18.734,18.995,5480,0
2013-08-14,18.812,18.841,18.812,18.841,3141,0
2013-08-15,18.734,18.734,18.734,18.734,1363,0
2013-08-16,18.734,18.734,18.276,18.506,17180,0
2013-08-19,18.574,18.812,18.506,18.522,3599,0
2013-08-20,18.78,18.848,18.629,18.772,9634,0
2013-08-21,18.657,18.657,18.316,18.657,2562,0
2013-08-22,18.698,18.888,18.621,18.636,6729,0
2013-08-23,18.971,19.3,18.772,19.042,13629,0
2013-08-26,19.155,19.155,19.015,19.015,2228,0
2013-08-27,19.015,19.015,18.698,18.698,2294,0
2013-08-28,19.064,19.244,18.793,18.934,7039,0
2013-08-29,18.899,19.017,18.793,19.017,4303,0
2013-08-30,19.003,19.142,18.787,18.787,2087,0
2013-09-03,18.707,18.74,18.707,18.74,3417,0
2013-09-04,18.793,18.909,18.787,18.816,3024,0
2013-09-09,18.755,18.855,18.707,18.707,2963,0
2013-09-10,18.816,18.816,18.66,18.66,2190,0
2013-09-11,18.66,18.824,18.66,18.816,1548,0
2013-09-12,18.638,18.934,18.638,18.934,2613,0
2013-09-13,18.996,18.996,18.846,18.918,23198,0
2013-09-16,19.142,19.142,18.971,18.971,4907,0
2013-09-17,19.111,19.118,18.934,18.971,9212,0
2013-09-18,19.088,19.397,18.95,19.088,13353,0
2013-09-19,19.127,19.281,18.77,18.899,14098,0
2013-09-20,18.8,19.05,18.8,18.824,6799,0
2013-09-23,18.669,19.136,18.669,19.136,4959,0
2013-09-24,19.182,19.267,18.934,19.088,6855,0
2013-09-25,19.165,19.165,19.035,19.127,6379,0
2013-09-26,19.088,19.205,19.035,19.088,6656,0
2013-09-27,19.198,19.205,19.079,19.172,12606,0
2013-09-30,19.136,19.172,18.855,18.855,7301,0
2013-10-01,18.624,19.165,18.624,19.098,29618,0
2013-10-02,19.104,19.152,18.909,19.152,5288,0
2013-10-03,19.259,19.353,19.127,19.321,3248,0
2013-10-04,19.377,19.391,19.377,19.377,1029,0
2013-10-07,19.259,19.307,19.152,19.205,4273,0
2013-10-08,19.142,19.259,19.142,19.211,4173,0
2013-10-09,19.29,19.29,19.127,19.165,3092,0
2013-10-10,19.382,19.382,19.111,19.159,5247,0
2013-10-14,19.165,19.397,19.165,19.211,8001,0
2013-10-15,19.315,19.377,19.198,19.205,12786,0
2013-10-16,19.198,19.205,18.864,19.142,5033,0
2013-10-17,19.152,19.152,19.118,19.118,1515,0
2013-10-18,19.025,19.088,18.926,18.926,10081,0
2013-10-21,18.926,19.003,18.918,18.918,6708,0
2013-10-22,18.988,19.017,18.988,18.988,3482,0
2013-10-23,18.942,19.079,18.918,19.057,2063,0
2013-10-24,19.127,19.405,19.118,19.244,22333,0
2013-10-25,19.315,19.391,19.298,19.391,3858,0
2013-10-28,19.391,19.397,19.088,19.165,9292,0
2013-10-29,19.344,19.445,19.211,19.244,6615,0
2013-10-30,19.335,19.369,19.142,19.244,7146,0
2013-10-31,19.353,19.397,19.227,19.244,6406,0
2013-11-01,19.267,19.36,19.142,19.36,5800,0
2013-11-04,19.36,19.382,19.344,19.382,2451,0
2013-11-05,19.281,19.382,19.172,19.29,3736,0
2013-11-06,19.205,19.244,19.043,19.05,10044,0
2013-11-07,19.025,19.111,18.963,19.079,4117,0
2013-11-08,18.963,18.971,18.942,18.954,4290,0
2013-11-11,18.926,19.035,18.926,18.942,2651,0
2013-11-12,18.895,18.971,18.895,18.963,5491,0
2013-11-13,18.731,18.934,18.731,18.864,13663,0
2013-11-14,18.731,19.017,18.731,19.017,3478,0
2013-11-15,19.025,19.025,18.864,18.864,1925,0
2013-11-18,19.035,19.05,18.971,19.035,2712,0
2013-11-19,18.918,19.298,18.918,19.043,6568,0
2013-11-20,19.064,19.244,19.017,19.025,7177,0
2013-11-21,19.159,19.205,19.025,19.064,4692,0
2013-11-22,19.025,19.05,18.899,18.934,6272,0
2013-11-25,18.934,18.98,18.899,18.98,3037,0
2013-11-26,19.079,19.154,18.949,19.024,3817,0
2013-11-27,19.128,19.248,19.105,19.248,1077,0
2013-11-29,19.079,19.079,19.079,19.079,1267,0
2013-12-02,19.009,19.112,18.995,19.089,8437,0
2013-12-03,18.961,19.256,18.961,19.105,4054,0
2013-12-04,19.208,19.34,19.034,19.34,2613,0
2013-12-05,19.137,19.293,19.128,19.285,2789,0
2013-12-06,19.144,19.144,18.829,19.128,8080,0
2013-12-09,19.05,19.12,18.949,19.112,5975,0
2013-12-10,19.098,19.128,18.953,19.112,4579,0
2013-12-11,19.089,19.12,19.089,19.105,9266,0
2013-12-12,18.986,19.312,18.986,19.074,5083,0
2013-12-13,19.128,19.128,18.924,18.986,5103,0
2013-12-16,19.154,19.312,19.009,19.043,4046,0
2013-12-17,19.214,19.264,19.089,19.112,9259,0
2013-12-18,19.458,19.458,19.009,19.074,4565,0
2013-12-19,19.074,19.269,19.074,19.144,3813,0
2013-12-20,19.208,19.269,18.995,19.105,5628,0
2013-12-23,18.995,19.009,18.94,18.94,7287,0
2013-12-24,18.961,18.961,18.931,18.961,7354,0
2013-12-26,19.003,19.003,18.893,18.986,6350,0
2013-12-27,18.924,18.924,18.829,18.837,9328,0
2013-12-30,18.986,19.009,18.986,19.009,1267,0
2013-12-31,18.741,18.971,18.71,18.781,4604,0
2014-01-02,18.757,18.757,18.75,18.75,1272,0
2014-01-03,18.869,18.986,18.869,18.949,3040,0
2014-01-06,18.986,19.105,18.986,19.105,10250,0
2014-01-07,19.105,19.2,19.017,19.098,1396,0
2014-01-08,19.105,19.208,19.009,19.2,5809,0
2014-01-09,19.144,19.167,19.144,19.167,510,0
2014-01-10,19.357,19.357,19.167,19.208,6855,0
2014-01-13,19.285,19.324,19.285,19.285,2408,0
2014-01-14,19.38,19.61,19.38,19.61,1718,0
2014-01-15,19.429,19.429,19.024,19.214,10865,0
2014-01-16,19.098,19.395,19.089,19.395,7226,0
2014-01-17,19.395,19.395,19.395,19.395,620,0
2014-01-21,19.395,19.514,19.312,19.312,10175,0
2014-01-22,19.395,19.5,19.332,19.5,2302,0
2014-01-23,19.349,19.484,19.349,19.484,2131,0
2014-01-24,19.484,19.641,19.221,19.256,7294,0
2014-01-27,19.2,19.221,19.184,19.221,2251,0
2014-01-28,19.174,19.208,19.167,19.208,2028,0
2014-01-29,19.208,19.248,19.208,19.221,4235,0
2014-01-30,19.221,19.248,19.208,19.248,3358,0
2014-01-31,19.23,19.248,19.222,19.248,40126,0
2014-02-03,19.105,19.484,19.105,19.324,1115,0
2014-02-04,19.112,19.367,19.112,19.324,5221,0
2014-02-05,19.192,19.23,19.017,19.214,13002,0
2014-02-06,19.105,19.208,19.089,19.208,11187,0
2014-02-07,19.23,19.256,19.23,19.238,2752,0
2014-02-10,19.285,19.493,19.276,19.404,10448,0
2014-02-11,19.324,19.357,19.264,19.312,8050,0
2014-02-12,19.208,19.269,19.098,19.269,4785,0
2014-02-13,19.285,19.285,19.269,19.269,3524,0
2014-02-14,19.269,19.475,19.214,19.475,12295,0
2014-02-18,19.413,19.631,19.34,19.53,13074,0
2014-02-19,19.641,19.641,19.53,19.556,2160,0
2014-02-20,19.54,19.54,19.54,19.54,253,0
2014-02-21,19.54,19.687,19.506,19.562,3295,0
2014-02-24,19.641,19.658,19.603,19.603,1902,0
2014-02-25,19.568,19.687,19.562,19.562,12158,0
2014-02-26,19.658,19.826,19.658,19.801,2246,0
2014-02-27,19.963,19.963,19.84,19.953,4989,0
2014-02-28,19.84,19.922,19.762,19.762,3742,0
2014-03-03,19.687,19.785,19.609,19.777,3243,0
2014-03-04,19.73,19.833,19.68,19.801,21515,0
2014-03-05,19.801,19.85,19.721,19.801,16509,0
2014-03-06,19.97,19.97,19.762,19.866,2656,0
2014-03-07,19.85,19.953,19.785,19.93,5029,0
2014-03-10,19.922,19.922,19.801,19.81,11166,0
2014-03-11,19.897,19.897,19.785,19.817,5491,0
2014-03-12,19.687,19.866,19.65,19.866,8793,0
2014-03-13,19.906,19.906,19.745,19.793,6293,0
2014-03-14,19.833,19.881,19.833,19.881,3155,0
2014-03-17,19.963,19.963,19.81,19.953,8026,0
2014-03-18,19.866,19.881,19.84,19.881,1004,0
2014-03-19,19.944,19.963,19.888,19.922,5244,0
2014-03-20,19.937,19.97,19.84,19.963,10335,0
2014-03-21,19.963,19.963,19.953,19.963,12243,0
2014-03-24,19.963,19.963,19.881,19.888,8731,0
2014-03-25,19.897,19.963,19.85,19.858,5861,0
2014-03-26,19.963,19.963,19.84,19.84,21580,0
2014-03-27,19.84,19.914,19.84,19.897,6821,0
2014-03-28,19.833,19.922,19.817,19.881,3588,0
2014-03-31,19.999,19.999,19.801,19.801,9163,0
2014-04-01,19.922,19.922,19.77,19.833,17270,0
2014-04-02,19.881,19.963,19.873,19.937,7234,0
2014-04-03,19.963,19.963,19.84,19.866,14367,0
2014-04-04,19.963,19.963,19.801,19.801,3771,0
2014-04-07,19.881,19.881,19.745,19.85,6449,0
2014-04-08,19.785,19.922,19.785,19.906,7235,0
2014-04-10,19.944,20.018,19.897,19.897,15894,0
2014-04-11,19.906,19.963,19.906,19.937,7770,0
2014-04-14,19.85,19.986,19.85,19.986,7381,0
2014-04-15,19.944,20.05,19.937,19.937,19833,0
2014-04-16,20.009,20.225,19.937,19.944,20180,0
2014-04-17,19.944,20.056,19.944,19.97,18442,0
2014-04-21,20.042,20.05,19.937,19.953,28726,0
2014-04-22,19.888,20.098,19.888,20.009,15368,0
2014-04-23,19.999,20.064,19.906,19.999,5739,0
2014-04-24,19.906,20.084,19.906,19.963,11914,0
2014-04-25,19.944,19.953,19.881,19.953,1696,0
2014-04-28,19.944,19.963,19.944,19.963,9480,0
2014-04-29,19.953,20.106,19.906,19.999,30665,0
2014-04-30,20.177,20.177,19.999,20.042,14800,0
2014-05-01,20.186,20.251,20.106,20.251,3599,0
2014-05-02,20.148,20.418,20.091,20.21,11637,0
2014-05-05,20.113,20.362,20.113,20.148,12670,0
2014-05-06,20.177,20.251,19.922,19.963,14813,0
2014-05-07,20.042,20.074,19.914,20.035,3929,0
2014-05-08,20.064,20.091,20.027,20.056,6705,0
2014-05-09,19.97,20.13,19.963,20.13,7735,0
2014-05-12,20.121,20.121,20.05,20.05,5195,0
2014-05-13,20.05,20.13,20.05,20.113,5397,0
2014-05-14,20.056,20.234,20.056,20.234,11103,0
2014-05-15,20.168,20.321,20.154,20.321,2039,0
2014-05-16,20.196,20.362,20.196,20.362,685,0
2014-05-19,20.266,20.377,20.266,20.377,375,0
2014-05-20,20.225,20.251,20.13,20.154,6737,0
2014-05-21,20.154,20.168,20.056,20.056,4058,0
2014-05-22,20.084,20.113,20.084,20.113,2162,0
2014-05-23,20.091,20.202,20.084,20.106,2246,0
2014-05-27,20.098,20.377,20.091,20.162,5717,0
2014-05-28,20.258,20.258,20.119,20.243,74065,0
2014-05-29,20.209,20.275,20.16,20.275,41753,0
2014-05-30,20.251,20.275,20.234,20.243,5183,0
2014-06-02,20.282,20.3,20.282,20.282,4888,0
2014-06-03,20.463,20.463,20.243,20.243,12131,0
2014-06-04,20.243,20.275,20.138,20.195,12070,0
2014-06-05,20.266,20.275,20.266,20.266,5078,0
2014-06-06,20.308,20.308,20.282,20.282,7057,0
2014-06-09,20.275,20.349,20.089,20.315,28513,0
2014-06-10,20.349,20.371,20.3,20.34,21728,0
2014-06-11,20.34,20.358,20.308,20.332,10218,0
2014-06-12,20.34,20.436,20.292,20.364,18232,0
2014-06-13,20.371,20.414,20.266,20.406,5348,0
2014-06-16,20.429,20.429,20.332,20.364,7225,0
2014-06-17,20.364,20.551,20.364,20.503,9590,0
2014-06-18,20.414,20.544,20.414,20.536,2558,0
2014-06-19,20.389,20.463,20.389,20.455,2203,0
2014-06-20,20.486,20.52,20.446,20.446,11516,0
2014-06-23,20.398,20.398,20.371,20.371,1274,0
2014-06-24,20.455,20.52,20.371,20.47,15841,0
2014-06-25,20.568,20.632,20.436,20.544,5006,0
2014-06-26,20.594,20.625,20.52,20.602,6007,0
2014-06-27,20.584,20.632,20.512,20.632,3928,0
2014-06-30,20.494,20.999,20.494,20.999,10911,0
2014-07-01,20.723,20.919,20.707,20.781,2099,0
2014-07-02,20.958,20.958,20.723,20.845,6261,0
2014-07-03,20.787,20.934,20.773,20.934,3917,0
2014-07-07,20.794,21.008,20.794,20.861,2460,0
2014-07-08,20.958,20.976,20.773,20.934,4841,0
2014-07-09,20.976,20.976,20.738,20.738,8827,0
2014-07-10,20.666,20.886,20.666,20.781,5001,0
2014-07-11,20.91,20.91,20.91,20.91,1473,0
2014-07-14,20.794,20.838,20.794,20.838,2911,0
2014-07-15,20.673,20.894,20.632,20.878,2599,0
2014-07-16,20.764,20.878,20.731,20.738,9620,0
2014-07-17,20.731,20.756,20.666,20.731,3793,0
2014-07-18,20.699,20.821,20.699,20.731,1356,0
2014-07-21,20.746,20.968,20.503,20.608,6531,0
2014-07-22,20.608,20.787,20.568,20.594,7548,0
2014-07-23,20.42,20.673,20.414,20.666,8286,0
2014-07-24,20.559,20.731,20.559,20.641,5178,0
2014-07-25,20.617,20.659,20.602,20.632,6486,0
2014-07-28,20.65,20.689,20.65,20.65,6206,0
2014-07-29,20.65,20.65,20.479,20.602,8403,0
2014-07-30,20.602,20.689,20.455,20.673,10733,0
2014-07-31,20.463,20.608,20.446,20.544,9905,0
2014-08-01,20.494,20.551,20.494,20.512,1179,0
2014-08-04,20.559,20.608,20.544,20.608,1165,0
2014-08-05,20.512,20.699,20.512,20.559,7847,0
2014-08-06,20.436,20.804,20.414,20.764,19877,0
2014-08-07,20.813,20.869,20.682,20.738,7984,0
2014-08-08,20.699,20.852,20.689,20.852,2998,0
2014-08-11,20.852,20.852,20.707,20.787,5651,0
2014-08-12,20.659,20.673,20.602,20.632,7244,0
2014-08-13,20.673,20.699,20.632,20.699,2014,0
2014-08-14,20.689,20.821,20.689,20.821,3155,0
2014-08-15,20.845,20.861,20.804,20.861,2688,0
2014-08-18,20.731,20.787,20.731,20.787,1978,0
2014-08-19,20.773,20.845,20.738,20.845,4298,0
2014-08-20,20.699,20.951,20.699,20.942,5083,0
2014-08-21,20.845,20.91,20.838,20.838,1538,0
2014-08-22,20.968,20.968,20.829,20.829,5793,0
2014-08-25,20.804,20.91,20.731,20.838,4733,0
2014-08-26,20.804,20.958,20.764,20.773,3283,0
2014-08-27,20.794,20.936,20.794,20.895,6646,0
2014-08-28,20.852,21.059,20.845,21.028,4856,0
2014-08-29,21.094,21.118,20.878,20.902,4824,0
2014-09-02,20.911,20.911,20.861,20.878,1812,0
2014-09-03,20.794,20.861,20.729,20.744,9580,0
2014-09-04,20.713,20.812,20.686,20.812,4989,0
2014-09-05,20.845,20.845,20.704,20.729,1691,0
2014-09-08,20.861,20.861,20.729,20.736,1572,0
2014-09-09,20.744,20.869,20.744,20.852,7439,0
2014-09-10,20.754,20.861,20.754,20.861,1691,0
2014-09-11,20.78,20.803,20.671,20.68,13065,0
2014-09-12,20.63,20.638,20.597,20.597,6182,0
2014-09-15,20.729,20.729,20.58,20.589,13946,0
2014-09-16,20.589,20.647,20.589,20.647,5129,0
2014-09-17,20.647,20.736,20.647,20.722,3996,0
2014-09-18,20.671,20.902,20.671,20.861,10153,0
2014-09-19,20.902,20.911,20.852,20.869,1729,0
2014-09-22,20.878,21.176,20.861,21.052,3563,0
2014-09-23,21.176,21.176,21.066,21.176,1117,0
2014-09-24,21.102,21.102,20.978,20.994,3505,0
2014-09-25,20.978,21.002,20.97,20.97,5236,0
2014-09-26,21.094,21.094,21.066,21.066,1087,0
2014-09-29,20.902,21.258,20.902,21.009,4722,0
2014-09-30,21.028,21.168,21.018,21.168,5022,0
2014-10-01,21.036,21.3,21.036,21.267,2220,0
2014-10-02,21.182,21.182,21.176,21.176,881,0
2014-10-03,21.036,21.176,20.944,20.978,3564,0
2014-10-06,21.16,21.182,20.986,21.182,1324,0
2014-10-07,20.944,20.994,20.944,20.994,2165,0
2014-10-08,20.944,21.028,20.852,21.018,5835,0
2014-10-09,20.861,20.978,20.729,20.729,11232,0
2014-10-10,20.686,20.686,20.258,20.481,21933,0
2014-10-13,20.358,20.638,20.358,20.58,4854,0
2014-10-14,20.399,20.563,20.358,20.555,4260,0
2014-10-15,20.431,20.546,20.431,20.523,8036,0
2014-10-16,20.563,20.729,20.358,20.696,5499,0
2014-10-17,20.686,20.754,20.686,20.744,2899,0
2014-10-20,20.729,20.78,20.729,20.78,726,0
2014-10-21,20.96,20.96,20.803,20.845,5057,0
2014-10-22,20.771,20.911,20.771,20.911,3652,0
2014-10-23,20.97,20.994,20.97,20.994,242,0
2014-10-24,20.944,20.952,20.762,20.936,4325,0
2014-10-27,21.059,21.059,20.803,20.986,4833,0
2014-10-28,20.887,20.994,20.878,20.994,2815,0
2014-10-29,20.852,21.094,20.803,21.059,11873,0
2014-10-30,20.978,21.086,20.978,20.978,4393,0
2014-10-31,21.094,21.094,20.911,20.911,1288,0
2014-11-04,20.911,20.994,20.911,20.994,5427,0
2014-11-05,21.002,21.002,21.002,21.002,124,0
2014-11-06,20.936,20.944,20.936,20.944,592,0
2014-11-07,20.919,20.936,20.919,20.936,1330,0
2014-11-10,20.944,21.018,20.936,21.018,362,0
2014-11-11,20.978,20.978,20.895,20.952,5851,0
2014-11-13,20.786,20.936,20.786,20.936,726,0
2014-11-14,20.887,20.887,20.696,20.786,8579,0
2014-11-17,20.786,20.845,20.663,20.812,5800,0
2014-11-18,20.812,20.812,20.671,20.78,3535,0
2014-11-19,20.754,20.82,20.754,20.803,3388,0
2014-11-20,20.704,20.952,20.704,20.952,5849,0
2014-11-21,20.978,20.978,20.82,20.845,1569,0
2014-11-24,20.986,20.986,20.722,20.754,3799,0
2014-11-25,20.68,20.895,20.647,20.887,7362,0
2014-11-26,21.044,21.164,20.986,21.078,7099,0
2014-11-28,21.019,21.137,20.885,21.019,7883,0
2014-12-01,21.119,21.119,20.978,20.978,3680,0
2014-12-02,20.944,21.061,20.944,21.061,3805,0
2014-12-03,20.994,21.009,20.994,20.994,5232,0
2014-12-04,21.003,21.068,20.978,21.068,8175,0
2014-12-05,21.019,21.171,20.994,21.019,6898,0
2014-12-08,21.019,21.044,20.894,20.978,5103,0
2014-12-09,21.112,21.164,21.019,21.164,4759,0
2014-12-10,21.054,21.23,21.054,21.23,5012,0
2014-12-11,21.205,21.23,21.205,21.222,2855,0
2014-12-12,21.222,21.23,21.054,21.179,5784,0
2014-12-15,21.304,21.304,21.186,21.196,5435,0
2014-12-16,21.23,21.23,21.23,21.23,1747,0
2014-12-17,21.23,21.245,21.196,21.222,12296,0
2014-12-18,21.154,21.407,21.146,21.29,3371,0
2014-12-19,21.186,21.23,21.154,21.164,3795,0
2014-12-22,21.044,21.222,21.037,21.061,2704,0
2014-12-23,21.019,21.137,21.019,21.061,5577,0
2014-12-24,21.205,21.205,21.205,21.205,328,0
2014-12-26,21.245,21.245,21.186,21.186,1903,0
2014-12-29,21.186,21.196,21.186,21.196,1452,0
2014-12-30,21.061,21.213,21.061,21.164,8246,0
2014-12-31,21.171,21.364,21.019,21.245,2141,0
2015-01-02,21.331,21.331,21.331,21.331,122,0
2015-01-05,21.154,21.349,21.154,21.331,3040,0
2015-01-06,21.179,21.297,21.119,21.119,2659,0
2015-01-07,21.127,21.222,21.127,21.205,1146,0
2015-01-09,21.096,21.096,21.096,21.096,892,0
2015-01-12,21.137,21.137,21.137,21.137,179,0
2015-01-13,21.205,21.205,21.164,21.171,6645,0
2015-01-14,21.068,21.331,21.068,21.146,8302,0
2015-01-15,21.068,21.186,21.068,21.146,7144,0
2015-01-16,21.088,21.29,21.061,21.29,2767,0
2015-01-20,21.112,21.407,21.104,21.104,12441,0
2015-01-21,21.104,21.23,21.104,21.222,3360,0
2015-01-22,21.154,21.273,21.154,21.273,4137,0
2015-01-23,21.263,21.273,21.179,21.263,3511,0
2015-01-26,21.23,21.29,21.164,21.255,10031,0
2015-01-27,21.273,21.39,21.23,21.39,5071,0
2015-01-28,21.29,21.407,21.23,21.407,7315,0
2015-01-29,21.273,21.313,21.222,21.263,6634,0
2015-01-30,21.222,21.29,21.127,21.238,6185,0
2015-02-02,21.186,21.313,21.078,21.255,7137,0
2015-02-03,21.186,21.213,21.137,21.164,8057,0
2015-02-04,21.23,21.273,21.186,21.186,5015,0
2015-02-05,21.186,21.263,21.127,21.238,14640,0
2015-02-06,21.238,21.238,21.179,21.213,6540,0
2015-02-09,21.186,21.186,21.104,21.179,8908,0
2015-02-10,21.119,21.23,21.112,21.186,7441,0
2015-02-11,21.186,21.23,21.088,21.127,9277,0
2015-02-12,21.154,21.154,21.104,21.146,12574,0
2015-02-13,21.146,21.186,21.137,21.137,6185,0
2015-02-17,21.146,21.213,21.127,21.127,7732,0
2015-02-18,21.179,21.222,21.104,21.104,7863,0
2015-02-19,21.196,21.196,21.112,21.119,4318,0
2015-02-20,21.164,21.205,21.137,21.186,8444,0
2015-02-23,21.23,21.23,21.186,21.23,952,0
2015-02-24,21.23,21.322,21.23,21.322,6780,0
2015-02-25,21.416,21.467,21.32,21.398,28149,0
2015-02-26,21.449,21.467,21.398,21.398,5972,0
2015-02-27,21.38,21.458,21.371,21.39,18155,0
2015-03-02,21.39,21.407,21.356,21.398,10183,0
2015-03-03,21.371,21.416,21.338,21.356,13697,0
2015-03-04,21.356,21.398,21.356,21.363,18497,0
2015-03-05,21.407,21.499,21.39,21.476,2341,0
2015-03-06,21.398,21.49,21.356,21.49,7023,0
2015-03-09,21.449,21.467,21.38,21.38,3279,0
2015-03-10,21.371,21.449,21.371,21.449,6320,0
2015-03-11,21.449,21.449,21.43,21.44,4331,0
2015-03-12,21.407,21.422,21.371,21.422,29384,0
2015-03-13,21.43,21.482,21.39,21.482,2224,0
2015-03-16,21.569,21.569,21.371,21.371,13111,0
2015-03-17,21.371,21.569,21.371,21.559,6320,0
2015-03-18,21.518,21.535,21.518,21.518,1756,0
2015-03-19,21.467,21.569,21.467,21.569,6205,0
2015-03-20,21.569,21.569,21.482,21.535,12526,0
2015-03-23,21.569,21.569,21.518,21.543,8078,0
2015-03-24,21.543,21.543,21.535,21.543,2929,0
2015-03-25,21.518,21.569,21.49,21.569,2929,0
2015-03-26,21.527,21.543,21.499,21.535,7492,0
2015-03-27,21.569,21.569,21.499,21.569,3512,0
2015-03-30,21.569,21.569,21.44,21.569,18263,0
2015-03-31,21.482,21.569,21.482,21.569,3160,0
2015-04-01,21.476,21.551,21.476,21.551,4331,0
2015-04-02,21.467,21.527,21.44,21.476,8312,0
2015-04-06,21.49,21.559,21.49,21.543,3394,0
2015-04-07,21.518,21.535,21.518,21.527,4683,0
2015-04-08,21.569,21.569,21.482,21.49,6320,0
2015-04-09,21.458,21.482,21.458,21.458,2342,0
2015-04-10,21.569,21.569,21.416,21.44,1991,0
2015-04-13,21.44,21.449,21.44,21.44,1404,0
2015-04-14,21.499,21.569,21.44,21.49,6088,0
2015-04-15,21.458,21.569,21.458,21.49,3626,0
2015-04-16,21.467,21.569,21.467,21.569,6635,0
2015-04-17,21.569,21.569,21.499,21.569,2224,0
2015-04-20,21.569,21.569,21.527,21.543,4214,0
2015-04-21,21.569,21.569,21.551,21.569,7722,0
2015-04-22,21.629,21.629,21.61,21.61,937,0
2015-04-23,21.603,21.638,21.587,21.638,1991,0
2015-04-24,21.61,21.619,21.603,21.603,2692,0
2015-04-27,21.61,21.688,21.61,21.645,2460,0
2015-04-28,21.654,21.654,21.638,21.645,1523,0
2015-04-29,21.722,21.764,21.645,21.764,3512,0
2015-04-30,21.645,21.662,21.638,21.654,1874,0
2015-05-01,21.764,21.764,21.594,21.594,2929,0
2015-05-04,21.688,21.688,21.645,21.679,3747,0
2015-05-05,21.61,21.654,21.559,21.569,5387,0
2015-05-06,21.559,21.559,21.38,21.416,8370,0
2015-05-07,21.44,21.44,21.219,21.356,7960,0
2015-05-08,21.594,21.594,21.482,21.569,5150,0
2015-05-11,21.527,21.551,21.44,21.44,3279,0
2015-05-12,21.407,21.527,21.407,21.476,2273,0
2015-05-13,21.38,21.662,21.38,21.662,12644,0
2015-05-14,21.893,21.893,21.61,21.722,9716,0
2015-05-15,21.645,21.722,21.61,21.619,3346,0
2015-05-18,21.61,21.698,21.61,21.61,4850,0
2015-05-19,21.61,21.619,21.551,21.61,3629,0
2015-05-20,21.594,21.654,21.594,21.61,3512,0
2015-05-21,21.559,21.619,21.398,21.398,57950,0
2015-05-22,21.482,21.482,21.44,21.449,6320,0
2015-05-26,21.518,21.559,21.476,21.518,12081,0
2015-05-27,21.527,21.61,21.527,21.603,13814,0
2015-05-28,21.698,21.826,21.698,21.784,9680,0
2015-05-29,21.826,21.826,21.74,21.784,7836,0
2015-06-01,21.794,21.862,21.758,21.818,10499,0
2015-06-02,21.855,21.855,21.826,21.836,4150,0
2015-06-03,21.826,21.826,21.794,21.801,1383,0
2015-06-04,21.836,21.948,21.809,21.948,7951,0
2015-06-05,21.845,22.045,21.818,22.045,5990,0
2015-06-08,21.948,21.948,21.915,21.939,3457,0
2015-06-09,21.948,22.027,21.948,22.027,1640,0
2015-06-10,22.009,22.009,21.869,21.976,3234,0
2015-06-11,21.887,21.958,21.878,21.948,4551,0
2015-06-12,22.027,22.035,21.939,21.967,9680,0
2015-06-15,22.027,22.035,21.869,22.019,8066,0
2015-06-16,22.019,22.045,21.906,22.035,5645,0
2015-06-17,21.991,22.045,21.958,22.045,1268,0
2015-06-18,22.051,22.051,21.915,21.967,2650,0
2015-06-19,22.027,22.027,22.027,22.027,806,0
2015-06-22,21.923,22.061,21.923,22.061,1614,0
2015-06-23,22.061,22.191,22.061,22.08,4722,0
2015-06-24,22.027,22.183,22.027,22.087,3343,0
2015-06-25,21.976,22.288,21.958,22.218,18551,0
2015-06-26,21.983,22.218,21.983,22.199,1729,0
2015-06-29,22.122,22.175,22.096,22.131,806,0
2015-06-30,22.131,22.175,22.131,22.14,1418,0
2015-07-01,22.14,22.166,22.08,22.096,2075,0
2015-07-02,22.106,22.113,22.106,22.106,577,0
2015-07-06,22.106,22.113,22.106,22.113,692,0
2015-07-07,22.113,22.175,22.096,22.096,1036,0
2015-07-08,22.096,22.096,22.096,22.096,118,0
2015-07-09,22.08,22.08,21.991,21.991,922,0
2015-07-10,21.923,22.113,21.923,22.019,4840,0
2015-07-13,22.166,22.166,22.061,22.061,1729,0
2015-07-14,21.976,21.991,21.948,21.976,4402,0
2015-07-15,22.087,22.183,21.939,22.087,9017,0
2015-07-16,22.087,22.199,22.009,22.147,6223,0
2015-07-17,22.183,22.191,22.08,22.08,1959,0
2015-07-20,22.113,22.131,22,22.045,2189,0
2015-07-21,22.122,22.122,22.027,22.051,5416,0
2015-07-22,22.051,22.147,22.051,22.106,3343,0
2015-07-23,22.106,22.191,22.106,22.147,3343,0
2015-07-24,22.191,22.191,22.106,22.106,1729,0
2015-07-27,22.045,22.311,22.045,22.218,6683,0
2015-07-28,22.166,22.244,22.131,22.208,3571,0
2015-07-29,22.175,22.175,22.147,22.147,1844,0
2015-07-30,22.096,22.236,22.096,22.208,7604,0
2015-07-31,22.131,22.131,22.045,22.045,3571,0
2015-08-03,22.147,22.147,21.983,22.131,2676,0
2015-08-04,22.131,22.131,22.131,22.131,922,0
2015-08-05,22.045,22.045,21.915,21.93,10832,0
2015-08-06,21.915,21.915,21.915,21.915,985,0
2015-08-07,21.991,21.991,21.794,21.855,9563,0
2015-08-10,21.836,21.869,21.826,21.845,2764,0
2015-08-11,21.836,21.836,21.836,21.836,286,0
2015-08-12,21.869,21.906,21.855,21.897,4378,0
2015-08-13,21.906,21.923,21.906,21.923,1614,0
2015-08-14,22,22.061,21.983,21.983,6108,0
2015-08-17,21.983,21.983,21.923,21.958,1268,0
2015-08-18,21.991,22.035,21.991,22,2650,0
2015-08-19,22,22,22,22,1268,0
2015-08-20,22.009,22.175,22,22.175,6914,0
2015-08-21,22.157,22.157,22.157,22.157,118,0
2015-08-24,21.897,22.009,21.897,21.958,4747,0
2015-08-25,22.122,22.122,21.906,22.045,3571,0
2015-08-26,21.958,22.045,21.958,22.045,4378,0
2015-08-27,21.93,22.027,21.93,22.027,692,0
2015-08-28,22.21,22.21,22.044,22.122,7372,0
2015-08-31,22.14,22.148,22.14,22.148,681,0
2015-09-01,22.158,22.158,22.025,22.051,2495,0
2015-09-02,22.131,22.131,22.131,22.131,681,0
2015-09-03,22.175,22.175,22.069,22.175,4310,0
2015-09-04,22.051,22.122,22.051,22.122,3289,0
2015-09-08,22.122,22.131,22.122,22.122,4649,0
2015-09-09,22.106,22.22,22.096,22.096,3174,0
2015-09-10,22.051,22.334,22.051,22.22,4595,0
2015-09-11,22.122,22.192,22.106,22.192,4310,0
2015-09-14,22.167,22.167,22.069,22.069,340,0
2015-09-15,22.253,22.253,22.096,22.22,3743,0
2015-09-16,22.106,22.113,22.034,22.044,11115,0
2015-09-17,22.025,22.175,22.025,22.131,4778,0
2015-09-18,22.131,22.131,22.025,22.079,6692,0
2015-09-21,22.06,22.21,22.06,22.087,3743,0
2015-09-22,22.096,22.158,22.087,22.158,4196,0
2015-09-23,22.175,22.175,22.106,22.106,794,0
2015-09-24,22.087,22.096,22.044,22.044,7219,0
2015-09-25,22.06,22.079,22.044,22.044,5783,0
2015-09-28,22.087,22.087,22.034,22.034,9528,0
2015-09-29,22.079,22.22,22.044,22.051,8166,0
2015-09-30,22.14,22.21,22.06,22.06,7485,0
2015-10-01,22.096,22.229,22.096,22.192,2041,0
2015-10-02,22.192,22.192,22.131,22.184,1360,0
2015-10-05,22.131,22.448,22.131,22.448,1474,0
2015-10-06,22.272,22.422,22.22,22.396,4423,0
2015-10-07,22.396,22.396,22.396,22.396,116,0
2015-10-08,22.467,22.467,22.362,22.362,1249,0
2015-10-09,22.362,22.362,22.362,22.362,1021,0
2015-10-12,22.396,22.396,22.396,22.396,226,0
2015-10-13,22.396,22.405,22.291,22.353,3515,0
2015-10-14,22.353,22.353,22.22,22.229,4764,0
2015-10-15,22.229,22.246,22.229,22.246,2155,0
2015-10-16,22.353,22.353,22.044,22.044,7939,0
2015-10-19,22.087,22.096,22.044,22.044,5557,0
2015-10-20,22.044,22.051,21.911,21.989,8790,0
2015-10-21,22.007,22.158,21.998,22.131,12929,0
2015-10-22,22.148,22.201,22.148,22.175,3629,0
2015-10-23,22.148,22.175,22.148,22.148,794,0
2015-10-26,22.262,22.262,22.229,22.229,1021,0
2015-10-27,22.229,22.262,22.131,22.131,9187,0
2015-10-28,22.131,22.21,22.131,22.21,907,0
2015-10-29,22.192,22.272,22.192,22.272,794,0
2015-10-30,22.262,22.262,22.262,22.262,566,0
2015-11-03,22.21,22.229,22.21,22.22,3064,0
2015-11-04,22.22,22.229,22.22,22.22,3809,0
2015-11-05,22.334,22.334,22.334,22.334,116,0
2015-11-06,22.307,22.353,22.307,22.307,3174,0
2015-11-09,22.353,22.353,22.324,22.324,1219,0
2015-11-10,22.315,22.324,22.307,22.315,7259,0
2015-11-11,22.307,22.307,22.307,22.307,116,0
2015-11-12,22.324,22.368,22.324,22.368,566,0
2015-11-13,22.307,22.315,22.307,22.307,2495,0
2015-11-16,22.368,22.368,22.368,22.368,566,0
2015-11-17,22.353,22.353,22.343,22.343,7372,0
2015-11-18,22.334,22.386,22.334,22.353,6123,0
2015-11-19,22.315,22.422,22.315,22.422,1700,0
2015-11-20,22.353,22.641,22.353,22.641,2610,0
2015-11-23,22.377,22.405,22.368,22.405,1021,0
2015-11-24,22.396,22.396,22.353,22.377,1928,0
2015-11-25,22.415,22.415,22.415,22.415,681,0
2015-11-27,22.456,22.484,22.367,22.417,4443,0
2015-11-30,22.475,22.528,22.456,22.528,4800,0
2015-12-01,22.438,22.922,22.438,22.654,35986,0
2015-12-02,22.664,22.664,22.664,22.664,274,0
2015-12-03,22.664,22.664,22.664,22.664,1227,0
2015-12-04,22.591,22.591,22.413,22.438,4020,0
2015-12-07,22.438,22.447,22.367,22.403,2792,0
2015-12-08,22.304,22.51,22.304,22.375,11627,0
2015-12-09,22.359,22.384,21.99,22.296,49345,0
2015-12-10,22.394,22.43,22.17,22.278,38515,0
2015-12-11,22.259,22.394,22.259,22.304,16410,0
2015-12-14,22.35,22.35,22.188,22.224,5355,0
2015-12-15,22.35,22.394,21.99,22.052,35612,0
2015-12-16,22.215,22.215,21.766,22.17,19312,0
2015-12-17,21.99,22.278,21.99,22.25,7033,0
2015-12-18,22.081,22.35,22.081,22.25,7704,0
2015-12-21,22.259,22.304,22.045,22.152,14514,0
2015-12-22,22.162,22.162,21.955,22.152,4983,0
2015-12-23,22.224,22.304,22.089,22.304,16745,0
2015-12-24,22.348,22.348,22.259,22.34,4527,0
2015-12-28,22.259,22.321,22.259,22.321,448,0
2015-12-29,22.394,22.394,22.287,22.287,2901,0
2015-12-30,22.278,22.304,22.278,22.304,2213,0
2015-12-31,22.304,22.304,22.178,22.304,6855,0
2016-01-04,22.241,22.384,22.241,22.304,7816,0
2016-01-05,22.259,22.384,22.25,22.304,6971,0
2016-01-06,22.241,22.296,22.008,22.103,6443,0
2016-01-07,21.892,22.374,21.892,22.162,3576,0
2016-01-08,22.304,22.312,22.233,22.287,9233,0
2016-01-11,22.11,22.296,22.11,22.278,1619,0
2016-01-12,22.384,22.384,22.081,22.081,4443,0
2016-01-13,22.125,22.125,21.955,21.955,2166,0
2016-01-14,22.081,22.081,22.039,22.081,9828,0
2016-01-15,21.964,22.081,21.677,21.99,11334,0
2016-01-19,22.125,22.125,21.812,21.829,5135,0
2016-01-20,21.677,22.008,21.144,21.588,26691,0
2016-01-21,21.3,21.902,21.212,21.732,49810,0
2016-01-22,21.936,21.936,21.497,21.703,8732,0
2016-01-25,22.175,22.268,21.507,21.858,16830,0
2016-01-26,21.749,21.858,21.749,21.858,8662,0
2016-01-27,21.945,22.321,21.41,22.287,31110,0
2016-01-28,22.259,22.319,21.829,22.278,8496,0
2016-01-29,22.09,22.375,21.722,21.883,17002,0
2016-02-01,21.874,22.018,21.356,21.945,17437,0
2016-02-02,22.045,22.241,21.739,21.945,14800,0
2016-02-03,22.036,22.17,21.802,22.089,6885,0
2016-02-04,22.052,22.113,22.052,22.113,1117,0
2016-02-05,21.795,21.795,21.795,21.795,114,0
2016-02-08,21.482,21.812,21.482,21.735,3639,0
2016-02-09,21.964,21.964,21.964,21.964,114,0
2016-02-10,22.178,22.196,21.444,22.052,5673,0
2016-02-11,21.936,21.945,21.463,21.732,11128,0
2016-02-12,21.945,21.945,20.217,21.497,23034,0
2016-02-16,21.497,21.722,21.497,21.633,3970,0
2016-02-17,21.642,21.669,21.167,21.497,24396,0
2016-02-18,21.497,21.571,21.454,21.57,3516,0
2016-02-19,21.41,21.722,21.41,21.62,17481,0
2016-02-22,21.722,21.902,21.66,21.812,11490,0
2016-02-23,21.669,21.892,21.419,21.892,16870,0
2016-02-24,21.677,22.17,21.507,22.062,10657,0
2016-02-25,22.062,22.081,21.633,21.92,17240,0
2016-02-26,22.19,22.61,22.19,22.528,11513,0
2016-02-29,22.445,22.509,22.428,22.509,4054,0
2016-03-01,22.528,22.572,22.018,22.563,30719,0
2016-03-02,22.309,22.327,22.19,22.3,879,0
2016-03-03,22.464,22.538,22.318,22.528,1809,0
2016-03-04,22.492,22.528,22.492,22.528,1339,0
2016-03-07,22.592,22.602,22.455,22.455,814,0
2016-03-08,22.582,22.582,22.483,22.483,659,0
2016-03-09,22.572,22.582,22.572,22.572,1660,0
2016-03-10,22.5,22.656,22.484,22.656,2798,0
2016-03-11,22.607,22.607,22.563,22.563,1129,0
2016-03-14,22.581,22.582,22.5,22.563,6606,0
2016-03-15,22.646,22.656,22.585,22.646,3058,0
2016-03-16,22.61,22.666,22.538,22.666,14447,0
2016-03-17,22.51,22.674,22.509,22.611,3576,0
2016-03-18,22.764,22.976,22.71,22.864,9706,0
2016-03-21,22.69,22.818,22.538,22.818,7329,0
2016-03-22,22.754,22.902,22.547,22.674,10468,0
2016-03-23,22.745,22.892,22.745,22.838,4302,0
2016-03-24,22.682,22.815,22.682,22.682,2114,0
2016-03-28,22.674,22.818,22.547,22.818,6973,0
2016-03-30,22.682,22.801,22.468,22.582,8606,0
2016-03-31,22.486,22.72,22.486,22.602,5675,0
2016-04-01,22.592,22.72,22.563,22.563,1690,0
2016-04-04,22.69,22.69,22.173,22.356,9225,0
2016-04-05,22.42,22.738,22.42,22.528,1665,0
2016-04-06,22.56,22.577,22.56,22.577,1334,0
2016-04-07,22.666,22.73,22.528,22.666,9230,0
2016-04-08,22.7,22.774,22.61,22.774,2637,0
2016-04-11,22.764,23,22.61,22.882,10418,0
2016-04-12,22.861,23.03,22.861,22.921,8786,0
2016-04-13,22.902,23.173,22.858,22.946,10103,0
2016-04-14,22.912,23.039,22.828,23.039,907,0
2016-04-15,23.055,23.055,22.828,22.902,3857,0
2016-04-18,22.921,23,22.902,23,659,0
2016-04-19,22.966,23.166,22.858,22.902,18575,0
2016-04-20,22.927,22.937,22.828,22.902,9242,0
2016-04-21,22.873,22.873,22.809,22.858,1985,0
2016-04-22,22.927,22.927,22.838,22.838,2575,0
2016-04-25,22.874,22.874,22.863,22.863,867,0
2016-04-26,22.828,22.858,22.597,22.739,15721,0
2016-04-27,22.738,22.921,22.73,22.882,9116,0
2016-04-28,22.937,23.055,22.801,22.801,2060,0
2016-05-02,22.937,22.937,22.774,22.863,3419,0
2016-05-03,22.804,22.804,22.674,22.776,8635,0
2016-05-04,22.847,22.928,22.784,22.921,7468,0
2016-05-05,22.674,22.855,22.327,22.784,16323,0
2016-05-06,22.818,22.966,22.774,22.817,9279,0
2016-05-09,22.858,22.882,22.809,22.858,8651,0
2016-05-10,22.764,22.976,22.764,22.976,2264,0
2016-05-11,22.845,22.858,22.838,22.838,1588,0
2016-05-12,22.912,22.912,22.809,22.912,2690,0
2016-05-13,22.892,23.039,22.818,23.039,6162,0
2016-05-16,23.039,23.201,22.946,23.03,2891,0
2016-05-17,23.171,23.171,23.171,23.171,621,0
2016-05-18,22.976,22.982,22.946,22.946,3907,0
2016-05-19,22.902,22.996,22.902,22.991,2437,0
2016-05-20,22.946,22.946,22.946,22.946,1374,0
2016-05-23,23.166,23.166,23.166,23.166,440,0
2016-05-24,22.978,22.978,22.976,22.976,1522,0
2016-05-25,22.976,23.012,22.946,22.946,6593,0
2016-05-26,23.148,23.148,22.863,23.03,12592,0
2016-05-27,23.223,23.258,22.898,23.258,19306,0
2016-05-31,23.258,23.278,23.258,23.278,2919,0
2016-06-01,23.223,23.407,23.223,23.406,3109,0
2016-06-02,23.295,23.359,23.203,23.314,10107,0
2016-06-03,23.203,23.359,23.19,23.314,5906,0
2016-06-06,23.351,23.417,23.213,23.388,4475,0
2016-06-07,23.314,23.314,23.314,23.314,1080,0
2016-06-08,23.223,23.223,23.184,23.184,649,0
2016-06-09,23.188,23.295,23.128,23.128,5552,0
2016-06-10,23.223,23.314,23.223,23.314,1621,0
2016-06-13,23.249,23.416,23.239,23.266,9875,0
2016-06-14,23.396,23.396,23.231,23.285,1371,0
2016-06-15,23.463,23.536,23.308,23.518,5076,0
2016-06-16,23.343,23.463,23.333,23.463,1227,0
2016-06-17,23.268,23.268,23.268,23.268,220,0
2016-06-20,23.388,23.416,23.223,23.248,8593,0
2016-06-21,23.287,23.407,23.174,23.314,12582,0
2016-06-22,23.323,23.333,23.323,23.333,625,0
2016-06-23,23.314,23.44,23.314,23.44,666,0
2016-06-24,23.174,23.451,23.174,23.314,6100,0
2016-06-27,23.304,23.461,23.184,23.379,4324,0
2016-06-28,23.249,23.379,23.231,23.232,2641,0
2016-06-29,23.249,23.616,23.239,23.323,23781,0
2016-06-30,23.674,23.674,23.268,23.268,20843,0
2016-07-01,23.268,23.369,23.268,23.268,1992,0
2016-07-05,23.258,23.351,23.232,23.314,6992,0
2016-07-06,23.348,23.359,23.314,23.314,1190,0
2016-07-07,23.388,23.425,23.388,23.425,1400,0
2016-07-08,23.369,23.398,23.323,23.359,2983,0
2016-07-11,23.323,23.343,23.314,23.343,2572,0
2016-07-12,23.453,23.488,23.329,23.395,14200,0
2016-07-13,23.359,23.398,23.359,23.398,1783,0
2016-07-14,23.314,23.314,23.314,23.314,1027,0
2016-07-15,23.333,23.359,23.239,23.359,2085,0
2016-07-18,23.442,23.442,23.314,23.359,4220,0
2016-07-19,23.443,23.443,23.407,23.443,2811,0
2016-07-20,23.443,23.786,23.443,23.759,10709,0
2016-07-21,23.472,23.851,23.472,23.712,4647,0
2016-07-22,23.638,23.859,23.638,23.717,2541,0
2016-07-25,23.851,23.851,23.846,23.851,1865,0
2016-07-26,23.508,23.674,23.508,23.674,2035,0
2016-07-27,23.684,23.703,23.666,23.703,5296,0
2016-07-28,23.609,23.795,23.592,23.592,1544,0
2016-07-29,23.823,23.823,23.823,23.823,110,0
2016-08-01,23.694,23.694,23.694,23.694,564,0
2016-08-02,23.609,23.609,23.518,23.578,2665,0
2016-08-03,23.656,23.674,23.499,23.499,1829,0
2016-08-04,23.489,23.638,23.489,23.638,8547,0
2016-08-05,23.424,23.859,23.424,23.777,4038,0
2016-08-08,23.712,23.859,23.712,23.859,215,0
2016-08-09,23.849,24.008,23.739,23.869,4021,0
2016-08-11,23.786,24.017,23.684,23.869,3245,0
2016-08-12,24.073,24.119,23.369,23.73,6487,0
2016-08-15,23.564,23.592,23.564,23.592,2110,0
2016-08-16,23.573,23.629,23.573,23.619,3135,0
2016-08-17,23.554,23.638,23.5,23.536,3030,0
2016-08-18,23.786,23.869,23.647,23.777,8533,0
2016-08-19,23.859,23.952,23.623,23.623,3664,0
2016-08-22,23.694,24.045,23.694,23.869,5880,0
2016-08-23,23.793,24.017,23.737,23.906,8499,0
2016-08-24,23.703,23.712,23.684,23.694,1662,0
2016-08-25,23.733,24.109,23.647,24.101,14875,0
2016-08-26,24.017,24.193,23.832,24.101,8188,0
2016-08-29,24.179,24.323,24.146,24.323,12852,0
2016-08-30,24.228,24.472,24.002,24.002,7068,0
2016-08-31,24.611,24.611,23.86,23.954,7722,0
2016-09-01,24.002,24.189,23.927,23.936,10253,0
2016-09-02,24.002,24.002,23.86,23.908,7502,0
2016-09-06,23.908,23.964,23.842,23.842,2203,0
2016-09-07,23.842,23.842,23.842,23.842,172,0
2016-09-08,23.86,23.954,23.86,23.936,3088,0
2016-09-09,23.776,23.776,23.776,23.776,772,0
2016-09-12,23.917,23.917,23.917,23.917,315,0
2016-09-13,23.814,23.814,23.626,23.672,9766,0
2016-09-14,23.802,23.802,23.802,23.802,193,0
2016-09-15,23.88,23.917,23.823,23.917,2353,0
2016-09-16,23.86,23.86,23.86,23.86,214,0
2016-09-19,23.768,23.821,23.768,23.795,854,0
2016-09-20,23.926,23.926,23.766,23.766,6153,0
2016-09-21,23.776,23.852,23.598,23.664,5205,0
2016-09-22,23.842,23.842,23.654,23.71,3343,0
2016-09-23,23.682,23.71,23.682,23.71,808,0
2016-09-26,23.701,23.814,23.682,23.692,3450,0
2016-09-27,23.795,23.795,23.664,23.664,2875,0
2016-09-28,23.73,23.88,23.672,23.827,8624,0
2016-09-29,23.898,24.105,23.748,23.941,7671,0
2016-09-30,23.95,24.406,23.767,24.274,10415,0
2016-10-03,24.236,24.236,23.945,23.945,6308,0
2016-10-04,23.823,23.954,23.823,23.936,11976,0
2016-10-05,23.936,24.048,23.888,23.936,2204,0
2016-10-06,23.86,24.048,23.857,23.992,6839,0
2016-10-07,24.03,24.284,23.888,23.888,2985,0
2016-10-10,23.898,23.898,23.79,23.821,870,0
2016-10-11,23.767,23.767,23.767,23.767,273,0
2016-10-13,23.73,23.73,23.72,23.73,532,0
2016-10-14,23.748,23.748,23.738,23.738,905,0
2016-10-17,23.738,23.832,23.701,23.701,2235,0
2016-10-18,23.748,23.748,23.748,23.748,268,0
2016-10-19,23.758,23.804,23.738,23.758,1319,0
2016-10-20,23.813,23.813,23.742,23.742,2109,0
2016-10-21,23.757,23.814,23.757,23.814,1794,0
2016-10-24,23.898,23.898,23.692,23.72,4306,0
2016-10-25,23.738,23.829,23.72,23.804,4710,0
2016-10-26,23.73,23.842,23.672,23.672,7980,0
2016-10-27,23.71,23.766,23.676,23.72,3779,0
2016-10-28,23.72,23.72,23.654,23.654,11860,0
2016-10-31,23.678,23.786,23.678,23.786,6278,0
2016-11-01,23.766,24.011,23.766,24.011,5702,0
2016-11-02,23.823,23.823,23.71,23.71,1335,0
2016-11-03,23.72,23.734,23.71,23.734,796,0
2016-11-04,23.654,23.799,23.654,23.692,3105,0
2016-11-07,23.683,24.189,23.683,23.969,5593,0
2016-11-08,23.954,24.162,23.908,24.162,9108,0
2016-11-09,23.817,24.096,23.817,23.954,1652,0
2016-11-10,23.817,23.969,23.579,23.616,24027,0
2016-11-11,23.58,23.939,23.564,23.588,14718,0
2016-11-14,23.72,23.823,23.72,23.795,1535,0
2016-11-15,23.731,23.885,23.731,23.885,5385,0
2016-11-16,23.635,23.898,23.484,23.607,6112,0
2016-11-17,23.617,23.617,23.617,23.617,1065,0
2016-11-18,23.67,23.902,23.67,23.902,3617,0
2016-11-21,23.852,24.15,23.842,24.124,5880,0
2016-11-22,24.124,24.124,23.795,23.888,3687,0
2016-11-23,23.814,23.85,23.814,23.814,2129,0
2016-11-25,23.766,23.766,23.644,23.645,1139,0
2016-11-28,23.672,23.941,23.635,23.941,9103,0
2016-11-29,24.202,24.202,23.935,24.058,1793,0
2016-11-30,23.963,24.353,23.963,24.353,1983,0
2016-12-01,24.106,24.412,23.916,24.17,4799,0
2016-12-02,24.339,24.403,24.339,24.403,838,0
2016-12-05,24.106,24.17,24.031,24.097,4448,0
2016-12-06,24.097,24.097,23.963,23.973,17758,0
2016-12-07,23.973,24.044,23.973,24.03,1153,0
2016-12-08,24.048,24.13,24.048,24.048,2620,0
2016-12-09,23.986,24.129,23.953,23.953,6416,0
2016-12-12,24.172,24.192,24.026,24.026,796,0
2016-12-13,23.963,24.135,23.963,24.017,1497,0
2016-12-14,24.114,24.114,24.001,24.001,309,0
2016-12-15,24.221,24.221,24.001,24.115,3941,0
2016-12-16,24.097,24.097,24.046,24.046,752,0
2016-12-19,24.097,24.144,24.048,24.144,3427,0
2016-12-20,24.02,24.202,24.02,24.144,3091,0
2016-12-21,24.058,24.134,24.001,24.011,6609,0
2016-12-22,24.097,24.202,24.097,24.097,1349,0
2016-12-23,24.097,24.23,24.097,24.107,2604,0
2016-12-27,24.051,24.296,24.011,24.154,10695,0
2016-12-28,24.056,24.296,24.056,24.151,2842,0
2016-12-29,24.221,24.288,24.215,24.288,2629,0
2017-01-03,24.268,24.393,24.239,24.393,1637,0
2017-01-04,24.239,24.564,24.239,24.337,3038,0
2017-01-05,24.242,24.312,24.242,24.312,1232,0
2017-01-06,24.354,24.354,24.354,24.354,419,0
2017-01-09,24.336,24.573,24.336,24.45,1925,0
2017-01-10,24.45,24.498,24.45,24.498,1258,0
2017-01-11,24.497,24.526,24.45,24.45,4695,0
2017-01-12,24.366,24.383,24.363,24.383,3836,0
2017-01-13,24.406,24.406,24.354,24.354,3100,0
2017-01-17,24.354,24.421,24.335,24.335,6879,0
2017-01-18,24.259,24.259,24.259,24.259,3353,0
2017-01-19,24.326,24.592,24.316,24.507,14563,0
2017-01-23,24.61,24.626,24.478,24.479,2204,0
2017-01-24,24.478,24.482,24.362,24.362,4447,0
2017-01-25,24.408,24.459,24.316,24.316,4706,0
2017-01-26,24.278,24.597,24.249,24.454,7257,0
2017-01-27,24.383,24.461,24.335,24.357,5343,0
2017-01-30,24.326,24.576,24.326,24.527,3842,0
2017-01-31,24.383,24.44,24.363,24.44,3602,0
2017-02-01,24.335,24.4,24.164,24.23,8886,0
2017-02-02,24.239,24.316,24.239,24.296,2897,0
2017-02-03,24.221,24.363,24.221,24.363,402,0
2017-02-06,24.239,24.354,24.239,24.268,890,0
2017-02-07,24.333,24.373,24.259,24.373,3201,0
2017-02-08,24.373,24.373,24.249,24.354,1760,0
2017-02-09,24.329,24.329,24.288,24.288,1047,0
2017-02-10,24.288,24.288,24.239,24.268,2767,0
2017-02-13,24.268,24.478,24.239,24.345,18325,0
2017-02-14,24.418,24.564,24.326,24.373,8652,0
2017-02-15,24.526,24.526,24.434,24.434,618,0
2017-02-16,24.43,24.443,24.43,24.443,372,0
2017-02-21,24.43,24.43,24.288,24.296,2712,0
2017-02-22,24.43,24.43,24.336,24.346,4170,0
2017-02-23,24.354,24.468,24.354,24.425,4325,0
2017-02-24,24.363,24.832,24.363,24.784,6654,0
2017-02-27,24.684,24.714,24.482,24.482,4004,0
2017-02-28,24.58,24.666,24.566,24.588,13331,0
2017-03-01,24.607,24.617,24.443,24.617,20878,0
2017-03-02,24.627,24.714,24.617,24.675,2105,0
2017-03-03,24.763,25.053,24.675,25.003,9208,0
2017-03-06,24.763,24.763,24.763,24.763,1005,0
2017-03-07,24.801,24.877,24.637,24.763,24544,0
2017-03-08,24.714,24.822,24.627,24.637,22572,0
2017-03-09,24.627,24.656,24.278,24.627,17233,0
2017-03-10,24.433,24.482,24.38,24.458,2148,0
2017-03-13,24.423,24.52,24.387,24.414,5517,0
2017-03-14,24.491,24.492,24.393,24.443,1393,0
2017-03-15,24.598,24.608,24.567,24.599,2777,0
2017-03-16,24.54,24.734,24.54,24.549,2172,0
2017-03-17,24.54,24.617,24.53,24.617,826,0
2017-03-20,24.675,24.734,24.579,24.588,6351,0
2017-03-21,24.782,24.869,24.549,24.714,12165,0
2017-03-22,24.608,24.705,24.588,24.705,3285,0
2017-03-23,24.733,24.733,24.559,24.656,4007,0
2017-03-24,24.617,24.763,24.598,24.763,7966,0
2017-03-27,24.675,24.733,24.608,24.733,12353,0
2017-03-28,24.628,24.676,24.627,24.676,2326,0
2017-03-29,24.724,24.724,24.52,24.52,5045,0
2017-03-30,24.52,24.673,24.501,24.637,5442,0
2017-03-31,24.588,24.811,24.588,24.772,9094,0
2017-04-03,24.734,24.897,24.637,24.675,9490,0
2017-04-04,24.714,24.714,24.642,24.642,476,0
2017-04-05,24.588,24.617,24.569,24.617,9903,0
2017-04-06,24.617,24.675,24.55,24.666,8861,0
2017-04-07,24.617,24.685,24.617,24.675,2171,0
2017-04-10,24.675,24.714,24.579,24.617,9203,0
2017-04-11,24.637,24.695,24.588,24.666,1961,0
2017-04-12,24.617,24.617,24.569,24.588,914,0
2017-04-17,24.579,24.588,24.52,24.588,5591,0
2017-04-18,24.655,24.655,24.626,24.644,1141,0
2017-04-19,24.637,24.637,24.579,24.608,5783,0
2017-04-20,24.632,24.637,24.608,24.637,2436,0
2017-04-21,24.656,24.714,24.617,24.714,6356,0
2017-04-24,24.667,24.714,24.627,24.714,12487,0
2017-04-25,24.707,24.821,24.666,24.821,8120,0
2017-04-27,24.714,24.821,24.714,24.746,1135,0
2017-04-28,24.816,24.852,24.808,24.808,1744,0
2017-05-01,24.811,24.869,24.786,24.786,1677,0
2017-05-02,24.811,24.859,24.811,24.84,1520,0
2017-05-03,24.83,24.831,24.83,24.831,1135,0
2017-05-04,24.821,24.821,24.821,24.821,2373,0
2017-05-05,24.747,24.85,24.675,24.807,9172,0
2017-05-08,24.725,24.927,24.724,24.927,6492,0
2017-05-09,24.763,24.814,24.763,24.763,702,0
2017-05-10,24.772,24.831,24.685,24.763,2775,0
2017-05-11,24.709,24.808,24.671,24.763,3041,0
2017-05-12,24.763,24.81,24.676,24.775,4127,0
2017-05-15,24.782,24.81,24.695,24.801,5921,0
2017-05-17,24.706,24.787,24.705,24.727,1236,0
2017-05-18,24.706,24.706,24.706,24.706,1242,0
2017-05-19,24.743,24.77,24.705,24.753,6545,0
2017-05-22,24.748,24.793,24.685,24.771,2812,0
2017-05-23,24.811,24.85,24.811,24.85,691,0
2017-05-24,24.811,24.811,24.811,24.811,186,0
2017-05-25,24.761,24.918,24.761,24.918,1878,0
2017-05-26,24.918,24.918,24.864,24.918,3134,0
2017-05-30,25.044,25.064,24.906,25.034,6416,0
2017-05-31,25.034,25.202,25.034,25.202,5996,0
2017-06-01,25.202,25.202,25.005,25.005,1361,0
2017-06-02,25.103,25.103,24.985,25.005,7766,0
2017-06-05,24.995,25.103,24.995,25.102,1152,0
2017-06-06,25.054,25.181,24.968,25.034,1173,0
2017-06-07,25.093,25.161,25.093,25.103,1760,0
2017-06-08,25.171,25.182,25.113,25.113,1423,0
2017-06-09,25.113,25.123,25.113,25.123,361,0
2017-06-12,25.133,25.192,25.126,25.172,2951,0
2017-06-14,25.271,25.271,25.133,25.133,5764,0
2017-06-15,25.241,25.241,25.123,25.152,2937,0
2017-06-16,25.135,25.135,25.135,25.135,409,0
2017-06-19,25.143,25.211,25.143,25.211,1633,0
2017-06-20,25.162,25.182,25.162,25.172,3149,0
2017-06-21,25.152,25.172,25.113,25.113,2145,0
2017-06-22,25.149,25.152,25.103,25.103,1323,0
2017-06-23,25.103,25.152,25.043,25.152,21121,0
2017-06-26,25.202,25.202,24.995,24.995,5223,0
2017-06-27,25.125,25.125,24.985,24.985,5738,0
2017-06-28,25.082,25.103,24.956,25.093,17141,0
2017-06-29,25.07,25.07,25.07,25.07,414,0
2017-06-30,25.074,25.103,25.005,25.005,18174,0
2017-07-03,25.025,25.025,25.025,25.025,210,0
2017-07-05,25.005,25.152,25.005,25.143,9221,0
2017-07-06,25.172,25.202,25.172,25.202,346,0
2017-07-07,25.103,25.251,25.103,25.208,5450,0
2017-07-10,25.241,25.258,25.212,25.212,5514,0
2017-07-11,25.133,25.168,25.124,25.168,3287,0
2017-07-12,25.202,25.29,25.133,25.133,6785,0
2017-07-13,25.152,25.28,25.123,25.202,3230,0
2017-07-14,25.29,25.29,25.29,25.29,406,0
2017-07-17,25.202,25.202,25.202,25.202,203,0
2017-07-18,25.152,25.28,25.152,25.261,2356,0
2017-07-19,25.162,25.276,25.162,25.202,2083,0
2017-07-20,25.182,25.182,25.182,25.182,1016,0
2017-07-21,25.251,25.251,25.182,25.202,1839,0
2017-07-24,25.133,25.261,25.133,25.192,3163,0
2017-07-25,25.153,25.458,25.123,25.458,31795,0
2017-07-26,25.203,25.368,25.202,25.368,3428,0
2017-07-28,25.399,25.399,25.389,25.389,6196,0
2017-08-01,25.349,25.418,25.349,25.366,1278,0
2017-08-02,25.275,25.322,25.275,25.322,1169,0
2017-08-03,25.35,25.471,25.172,25.337,8500,0
2017-08-04,25.162,25.359,25.123,25.261,5231,0
2017-08-07,25.133,25.143,25.103,25.103,3865,0
2017-08-08,25.113,25.379,25.103,25.369,12964,0
2017-08-09,25.389,25.389,25.152,25.162,1539,0
2017-08-10,25.156,25.31,25.156,25.291,870,0
2017-08-11,25.162,25.289,25.123,25.212,7602,0
2017-08-14,25.202,25.28,25.103,25.28,5921,0
2017-08-15,25.262,25.399,25.241,25.399,9105,0
2017-08-16,25.348,25.348,25.348,25.348,406,0
2017-08-17,25.3,25.369,25.153,25.3,6882,0
2017-08-18,25.295,25.379,25.202,25.261,5297,0
2017-08-21,25.389,25.389,25.389,25.389,132,0
2017-08-22,25.28,25.367,25.212,25.25,8903,0
2017-08-23,25.231,25.309,25.202,25.3,8959,0
2017-08-25,25.349,25.349,25.3,25.349,2794,0
2017-08-28,25.289,25.349,25.289,25.29,3370,0
2017-08-29,25.251,25.374,25.251,25.31,4055,0
2017-08-30,25.38,25.44,25.38,25.43,2785,0
2017-08-31,25.4039,25.43,25.36,25.39,9300,0
2017-09-01,25.39,25.3999,25.39,25.3999,1335,0
2017-09-05,25.44,25.44,25.41,25.41,8400,0
2017-09-06,25.37,25.5,25.37,25.37,1850,0
2017-09-07,25.5,25.5084,25.36,25.36,9736,0
2017-09-08,25.3601,25.39,25.36,25.36,3218,0
2017-09-11,25.5,25.53,25.5,25.53,1932,0
2017-09-13,25.4219,25.43,25.4,25.4,1191,0
2017-09-14,25.5399,25.5399,25.32,25.32,4296,0
2017-09-15,25.4,25.52,25.35,25.51,11548,0
2017-09-18,25.44,25.53,25.427,25.53,8709,0
2017-09-19,25.4,25.5001,25.4,25.5001,1304,0
2017-09-20,25.4299,25.53,25.4,25.47,2004,0
2017-09-21,25.44,25.5,25.4026,25.5,2400,0
2017-09-22,25.4601,25.4817,25.4001,25.4001,2382,0
2017-09-25,25.44,25.53,25.4384,25.5,2080,0
2017-09-26,25.52,25.54,25.3501,25.36,11708,0
2017-09-27,25.34,25.3647,25.34,25.35,1364,0
2017-09-28,25.32,25.4289,25.3,25.31,700,0
2017-09-29,25.31,25.36,25.28,25.36,2312,0
2017-10-02,25.3,25.4,25.3,25.4,2450,0
2017-10-03,25.399,25.399,25.36,25.36,900,0
2017-10-04,25.3799,25.3799,25.29,25.3,2629,0
2017-10-05,25.28,25.3319,25.26,25.2693,11694,0
2017-10-06,25.4,25.41,25.3,25.41,8040,0
2017-10-09,25.2833,25.41,25.2833,25.41,575,0
2017-10-10,25.32,25.3894,25.32,25.3894,561,0
2017-10-11,25.41,25.45,25.41,25.43,628,0
2017-10-12,25.45,25.45,25.45,25.45,201,0
2017-10-13,25.35,25.55,25.35,25.3601,2488,0
2017-10-16,25.3828,25.66,25.3828,25.47,9844,0
2017-10-17,25.47,25.55,25.4,25.43,7436,0
2017-10-18,25.4788,25.4788,25.43,25.44,995,0
2017-10-19,25.5235,25.5235,25.495,25.495,491,0
2017-10-20,25.418,25.5,25.39,25.39,2626,0
2017-10-23,25.5,25.535,25.41,25.4429,2563,0
2017-10-24,25.5599,25.5599,25.42,25.4578,2365,0
2017-10-25,25.4112,25.4112,25.4112,25.4112,100,0
2017-10-26,25.41,25.4367,25.41,25.4215,1799,0
2017-10-27,25.45,25.4846,25.3,25.3506,4845,0
2017-10-30,25.43,25.4399,25.35,25.35,597,0
2017-10-31,25.35,25.3967,25.28,25.3967,2725,0
2017-11-02,25.22,25.22,24.0864,25,192582,0
2017-11-03,25,25.1287,24.83,25.02,37826,0
2017-11-06,24.98,25.1,24.97,25.1,9372,0
2017-11-07,25.24,25.24,25.01,25.02,12913,0
2017-11-08,25.023,25.06,24.96,25.02,6954,0
2017-11-09,25.02,25.12,25.02,25.12,1298,0
2017-11-10,25.03,25.18,25,25.13,6400,0
