Date,Open,High,Low,Close,Volume,OpenInt
2012-12-04,18.603,18.736,18.549,18.564,283949,0
2012-12-05,18.595,18.595,18.536,18.536,103960,0
2012-12-06,18.528,18.595,18.514,18.595,68615,0
2012-12-07,18.564,18.595,18.536,18.564,80244,0
2012-12-10,18.564,18.588,18.536,18.558,64962,0
2012-12-11,18.536,18.595,18.528,18.528,88509,0
2012-12-12,18.595,18.595,18.446,18.446,66450,0
2012-12-13,18.454,18.514,18.31,18.31,104705,0
2012-12-14,18.377,18.394,18.275,18.37,73450,0
2012-12-17,18.483,18.514,18.357,18.476,76892,0
2012-12-18,18.506,18.506,18.403,18.446,61144,0
2012-12-19,18.385,18.521,18.35,18.489,69447,0
2012-12-20,18.489,18.564,18.489,18.489,49648,0
2012-12-21,18.588,18.588,18.394,18.528,37923,0
2012-12-24,18.528,18.564,18.437,18.506,13561,0
2012-12-26,18.564,18.564,18.377,18.385,54277,0
2012-12-27,18.476,18.489,18.343,18.417,32190,0
2012-12-28,18.462,18.521,18.267,18.343,59096,0
2012-12-31,18.335,18.37,18.267,18.31,117122,0
2013-01-02,18.343,18.549,18.343,18.483,71427,0
2013-01-03,18.41,18.631,18.41,18.595,104038,0
2013-01-04,18.623,18.751,18.603,18.684,211236,0
2013-01-07,18.751,18.751,18.698,18.723,325851,0
2013-01-08,18.726,18.847,18.698,18.832,279295,0
2013-01-09,18.826,18.945,18.795,18.945,234283,0
2013-01-10,18.937,19.049,18.937,19.029,318080,0
2013-01-11,19.013,19.049,18.974,18.997,158944,0
2013-01-14,19.004,19.013,18.885,18.93,193250,0
2013-01-15,18.937,18.937,18.832,18.879,106717,0
2013-01-16,18.863,18.901,18.767,18.901,277733,0
2013-01-17,18.916,18.953,18.863,18.908,194050,0
2013-01-18,18.945,18.967,18.826,18.87,259635,0
2013-01-22,18.863,18.863,18.623,18.698,122251,0
2013-01-23,18.726,18.726,18.639,18.639,50834,0
2013-01-24,18.669,18.751,18.617,18.675,100575,0
2013-01-25,18.692,18.751,18.617,18.631,47895,0
2013-01-28,18.648,18.662,18.564,18.58,70907,0
2013-01-29,18.603,18.716,18.572,18.595,148821,0
2013-01-30,18.736,18.775,18.631,18.669,89582,0
2013-01-31,18.751,18.751,18.639,18.692,59427,0
2013-02-01,18.708,18.804,18.656,18.804,123178,0
2013-02-04,18.708,18.787,18.708,18.767,90899,0
2013-02-05,18.795,18.885,18.684,18.804,128396,0
2013-02-06,18.826,18.901,18.751,18.819,136718,0
2013-02-07,18.826,18.901,18.744,18.751,82050,0
2013-02-08,18.736,18.937,18.736,18.901,85449,0
2013-02-11,18.93,18.93,18.726,18.804,101442,0
2013-02-12,18.795,18.819,18.723,18.787,86694,0
2013-02-13,18.787,18.826,18.787,18.811,43380,0
2013-02-14,18.826,18.901,18.736,18.863,91584,0
2013-02-15,18.885,18.885,18.811,18.811,33756,0
2013-02-19,18.87,18.893,18.775,18.847,117914,0
2013-02-20,18.916,18.916,18.781,18.841,43327,0
2013-02-21,18.87,19.004,18.795,18.847,125692,0
2013-02-22,18.87,18.937,18.856,18.901,59886,0
2013-02-25,18.916,18.953,18.841,18.908,89460,0
2013-02-26,18.866,18.941,18.83,18.905,136086,0
2013-02-27,18.905,18.905,18.83,18.844,74143,0
2013-02-28,18.866,18.889,18.798,18.889,70747,0
2013-03-01,18.874,18.889,18.851,18.851,38106,0
2013-03-04,18.882,18.889,18.822,18.83,66441,0
2013-03-05,18.874,18.898,18.836,18.874,54951,0
2013-03-06,18.912,18.941,18.874,18.941,51245,0
2013-03-07,18.941,18.949,18.844,18.949,35281,0
2013-03-08,18.941,18.949,18.851,18.889,49838,0
2013-03-11,18.889,18.889,18.836,18.844,24785,0
2013-03-12,18.866,19.176,18.806,19.176,85190,0
2013-03-13,18.966,19.064,18.866,18.949,41771,0
2013-03-14,18.987,19.064,18.889,19.028,60751,0
2013-03-15,19.028,19.028,18.912,18.92,57699,0
2013-03-18,18.987,18.987,18.866,18.889,27543,0
2013-03-19,18.912,18.959,18.86,18.949,62775,0
2013-03-20,18.935,19.002,18.905,18.966,385075,0
2013-03-21,18.966,19.1,18.912,19.1,103067,0
2013-03-22,19.011,19.072,19.002,19.064,22476,0
2013-03-25,19.064,19.064,18.941,18.98,54691,0
2013-03-26,18.987,19.055,18.927,18.935,69712,0
2013-03-27,18.941,19.064,18.935,19.028,107240,0
2013-03-28,19.055,19.1,18.949,19.1,45239,0
2013-04-01,19.1,19.1,18.995,19.039,23069,0
2013-04-02,19.055,19.107,19.033,19.072,26289,0
2013-04-03,19.1,19.107,19.055,19.088,21478,0
2013-04-04,19.088,19.107,19.072,19.093,20700,0
2013-04-05,19.107,19.107,19.028,19.055,15040,0
2013-04-08,19.088,19.1,19.002,19.1,15481,0
2013-04-09,19.093,19.141,19.055,19.141,25579,0
2013-04-10,19.124,19.141,19.1,19.133,51635,0
2013-04-11,19.124,19.176,19.107,19.147,37989,0
2013-04-12,19.124,19.168,19.107,19.133,19097,0
2013-04-15,19.124,19.153,19.107,19.124,31667,0
2013-04-16,19.133,19.176,19.107,19.16,48325,0
2013-04-17,19.168,19.176,19.116,19.116,31460,0
2013-04-18,19.153,19.176,19.133,19.176,31793,0
2013-04-19,19.176,19.314,19.147,19.306,39157,0
2013-04-22,19.289,19.358,19.201,19.358,49876,0
2013-04-23,19.341,19.35,19.254,19.341,85001,0
2013-04-24,19.299,19.367,19.299,19.35,61870,0
2013-04-25,19.35,19.517,19.35,19.486,83253,0
2013-04-26,19.486,19.486,19.299,19.41,34250,0
2013-04-29,19.465,19.465,19.207,19.306,69165,0
2013-04-30,19.341,19.41,19.269,19.41,45247,0
2013-05-01,19.358,19.477,19.328,19.403,33775,0
2013-05-02,19.396,19.449,19.328,19.396,27339,0
2013-05-03,19.419,19.465,19.367,19.396,16478,0
2013-05-06,19.435,19.435,19.35,19.374,24248,0
2013-05-07,19.403,19.547,19.341,19.547,40381,0
2013-05-08,19.517,19.547,19.396,19.547,43113,0
2013-05-09,19.57,19.6,19.419,19.496,53765,0
2013-05-10,19.486,19.591,19.442,19.486,39821,0
2013-05-13,19.486,19.539,19.403,19.477,26157,0
2013-05-14,19.503,19.51,19.274,19.389,104174,0
2013-05-15,19.328,19.396,19.289,19.35,23143,0
2013-05-16,19.274,19.367,19.237,19.341,39084,0
2013-05-17,19.396,19.556,19.374,19.525,33194,0
2013-05-20,19.517,19.517,19.358,19.403,36541,0
2013-05-21,19.465,19.496,19.396,19.435,59324,0
2013-05-22,19.426,19.51,19.367,19.396,27321,0
2013-05-23,19.374,19.396,19.22,19.396,44903,0
2013-05-24,19.396,19.556,19.383,19.525,31566,0
2013-05-28,19.556,19.669,19.435,19.442,100437,0
2013-05-29,19.481,19.698,19.159,19.384,29922,0
2013-05-30,19.384,19.474,19.246,19.369,85799,0
2013-05-31,19.452,19.452,19.175,19.175,43005,0
2013-06-03,19.329,19.329,18.762,18.953,151383,0
2013-06-04,18.945,19.114,18.945,19.025,59082,0
2013-06-05,19.069,19.069,18.815,18.824,29230,0
2013-06-06,18.891,19.061,18.753,18.9,60093,0
2013-06-07,18.975,19.069,18.876,19.036,41529,0
2013-06-10,19.029,19.029,18.799,18.945,49687,0
2013-06-11,18.923,18.923,18.279,18.362,64642,0
2013-06-12,18.362,18.963,17.654,17.68,85085,0
2013-06-13,17.479,18.108,17.058,18.071,94638,0
2013-06-14,18.209,18.331,17.984,18.149,24487,0
2013-06-17,18.279,18.709,18.279,18.607,48213,0
2013-06-18,18.615,18.63,18.108,18.393,69086,0
2013-06-19,18.508,18.545,18.217,18.225,30865,0
2013-06-20,18.009,18.139,16.398,17.794,47762,0
2013-06-21,17.947,18.225,17.663,17.809,16153,0
2013-06-24,17.58,17.58,16.467,16.607,48869,0
2013-06-25,16.933,16.988,16.607,16.742,77800,0
2013-06-26,16.918,17.311,16.911,17.233,84503,0
2013-06-27,17.424,17.971,17.424,17.971,64183,0
2013-06-28,18.2,19.05,18.066,18.801,65456,0
2013-07-01,18.232,18.554,18.232,18.393,17675,0
2013-07-02,18.409,18.484,18.163,18.279,36456,0
2013-07-03,18.349,18.554,18.225,18.437,16524,0
2013-07-05,18.225,18.539,18.184,18.375,29196,0
2013-07-08,18.322,18.362,18.093,18.209,23342,0
2013-07-09,18.193,18.464,18.031,18.261,17124,0
2013-07-10,18.341,18.349,18.039,18.184,40152,0
2013-07-11,18.341,18.393,18.062,18.184,31860,0
2013-07-12,18.307,18.307,17.879,17.971,21155,0
2013-07-15,17.971,18.149,17.908,17.908,21936,0
2013-07-16,17.922,17.922,17.585,17.732,26276,0
2013-07-17,17.879,17.879,17.696,17.696,28528,0
2013-07-18,17.724,17.846,17.54,17.54,27251,0
2013-07-19,17.512,17.87,17.465,17.87,35211,0
2013-07-22,17.696,17.832,17.547,17.764,20746,0
2013-07-23,17.764,17.846,17.565,17.818,28367,0
2013-07-24,17.741,17.764,17.333,17.609,35044,0
2013-07-25,17.68,17.68,17.295,17.341,18957,0
2013-07-26,17.349,17.647,17.333,17.465,10607,0
2013-07-29,17.295,17.502,16.896,16.926,14544,0
2013-07-30,16.911,17.479,16.896,17.279,28438,0
2013-07-31,17.195,17.619,17.012,17.54,54119,0
2013-08-01,17.494,17.58,16.97,17.218,19167,0
2013-08-02,16.997,17.127,16.737,16.918,52711,0
2013-08-05,16.871,17.058,16.773,16.81,28576,0
2013-08-06,16.911,16.911,16.39,16.504,51208,0
2013-08-07,16.452,16.512,16.028,16.081,81819,0
2013-08-08,16.014,16.381,16.005,16.267,178410,0
2013-08-09,16.276,16.426,16.136,16.35,26992,0
2013-08-12,16.281,16.572,16.281,16.572,32937,0
2013-08-13,16.39,16.426,16.189,16.276,15504,0
2013-08-14,16.183,16.426,15.952,16.166,48373,0
2013-08-15,16.044,16.136,15.63,16.044,51493,0
2013-08-16,16.005,16.122,15.821,16.114,45826,0
2013-08-19,16.152,16.244,15.361,15.391,66123,0
2013-08-20,15.3,16.075,15.145,15.737,74816,0
2013-08-21,15.691,16.35,15.598,15.952,83381,0
2013-08-22,15.876,16.572,15.876,15.982,68841,0
2013-08-23,15.991,16.565,15.991,16.35,36865,0
2013-08-26,16.35,16.888,16.35,16.742,62232,0
2013-08-27,16.773,16.81,16.607,16.651,26377,0
2013-08-28,16.592,16.904,16.592,16.787,29188,0
2013-08-29,17.028,17.106,16.77,16.981,46077,0
2013-08-30,16.911,17.067,16.833,16.85,56780,0
2013-09-03,16.833,16.879,16.574,16.689,31902,0
2013-09-04,16.6,16.698,16.496,16.559,19166,0
2013-09-05,16.559,16.636,16.405,16.434,69413,0
2013-09-06,16.467,16.52,16.354,16.371,27496,0
2013-09-09,16.405,16.405,16.255,16.293,17963,0
2013-09-10,16.216,16.317,15.95,16.137,55971,0
2013-09-11,16.061,16.176,16.044,16.123,24014,0
2013-09-12,16.061,16.222,15.918,15.965,24554,0
2013-09-13,15.965,16.021,15.872,15.936,24192,0
2013-09-16,16.027,16.153,15.911,15.918,36392,0
2013-09-17,15.903,15.965,15.73,15.817,46177,0
2013-09-18,15.817,16.239,15.817,16.168,63432,0
2013-09-19,16.185,16.284,16.082,16.082,44280,0
2013-09-20,16.013,16.075,15.857,15.857,29839,0
2013-09-23,15.857,15.895,15.707,15.762,50916,0
2013-09-24,15.73,15.895,15.693,15.833,36447,0
2013-09-25,15.833,15.936,15.777,15.936,48573,0
2013-09-26,15.95,16.052,15.879,15.998,54362,0
2013-09-27,16.004,16.082,15.77,15.872,33547,0
2013-09-30,15.785,15.911,15.497,15.879,48685,0
2013-10-01,15.865,15.879,15.583,15.833,36486,0
2013-10-02,15.785,16.034,15.56,16.034,52336,0
2013-10-03,15.95,16.044,15.903,15.998,18242,0
2013-10-04,15.943,16.161,15.943,16.044,23636,0
2013-10-07,15.972,16.075,15.879,15.972,34527,0
2013-10-08,15.959,15.98,15.879,15.927,42298,0
2013-10-09,15.98,16.216,15.84,16.034,53135,0
2013-10-10,16.027,16.246,16.021,16.185,56433,0
2013-10-11,16.161,16.168,16.034,16.09,21592,0
2013-10-14,16.052,16.161,16.034,16.075,18133,0
2013-10-15,16.044,16.09,15.802,15.802,28383,0
2013-10-16,15.833,15.965,15.722,15.817,36973,0
2013-10-17,15.802,15.998,15.802,15.927,18071,0
2013-10-18,15.936,16.123,15.756,15.756,77906,0
2013-10-21,15.972,16.097,15.936,16.061,35546,0
2013-10-22,16.097,16.364,16.097,16.325,46544,0
2013-10-23,16.263,16.405,16.255,16.405,74012,0
2013-10-24,16.451,16.467,16.034,16.246,41166,0
2013-10-25,16.216,16.397,16.216,16.317,27919,0
2013-10-28,16.325,16.371,16.271,16.364,51136,0
2013-10-29,16.317,16.608,16.116,16.397,47926,0
2013-10-30,16.334,16.636,16.334,16.636,38842,0
2013-10-31,16.481,16.636,16.481,16.636,14218,0
2013-11-01,16.496,16.636,16.481,16.496,13569,0
2013-11-04,16.544,16.887,16.544,16.698,41180,0
2013-11-05,16.592,16.716,16.411,16.487,25397,0
2013-11-06,16.425,16.627,16.425,16.529,15448,0
2013-11-07,16.451,16.62,16.405,16.537,17591,0
2013-11-08,16.405,16.411,16.255,16.28,19054,0
2013-11-11,16.176,16.364,16.176,16.317,18970,0
2013-11-12,16.239,16.342,16.216,16.284,14950,0
2013-11-13,16.13,16.3,16.13,16.209,24389,0
2013-11-14,16.137,16.263,16.13,16.23,20217,0
2013-11-15,16.168,16.246,16.161,16.239,13151,0
2013-11-18,16.405,16.6,16.342,16.537,53019,0
2013-11-19,16.441,16.62,16.434,16.496,24244,0
2013-11-20,16.537,16.608,16.354,16.397,37018,0
2013-11-21,16.487,16.544,16.371,16.52,29877,0
2013-11-22,16.52,16.77,16.467,16.678,49389,0
2013-11-25,16.807,16.807,16.551,16.678,39005,0
2013-11-26,17.048,17.048,16.611,16.611,65020,0
2013-11-27,16.523,16.618,16.427,16.476,35743,0
2013-11-29,16.461,16.611,16.427,16.435,23173,0
2013-12-02,16.515,16.523,15.41,16.198,51900,0
2013-12-03,16.284,16.371,16.198,16.27,36685,0
2013-12-04,16.198,16.292,16,16.007,35902,0
2013-12-05,16.093,16.093,15.895,15.895,45129,0
2013-12-06,15.974,15.974,15.712,15.72,41248,0
2013-12-09,15.847,15.847,15.633,15.633,47820,0
2013-12-10,15.633,15.69,15.458,15.578,56004,0
2013-12-11,15.569,15.569,15.275,15.275,60202,0
2013-12-12,15.419,15.419,14.87,15.212,60038,0
2013-12-13,15.308,15.308,15.075,15.195,31495,0
2013-12-16,15.291,15.339,15.195,15.212,37584,0
2013-12-17,15.11,15.238,15.1,15.188,73816,0
2013-12-18,15.188,15.712,15.188,15.419,76122,0
2013-12-19,15.442,15.593,15.419,15.481,51028,0
2013-12-20,15.481,15.616,15.481,15.529,40009,0
2013-12-23,15.553,15.656,15.458,15.538,41514,0
2013-12-24,15.545,15.569,15.419,15.426,32756,0
2013-12-26,15.41,15.498,15.1,15.363,96699,0
2013-12-27,15.308,15.436,15.259,15.372,46607,0
2013-12-30,15.282,15.466,15.282,15.372,78930,0
2013-12-31,15.323,15.578,15.323,15.372,70986,0
2014-01-02,15.315,15.745,15.315,15.745,27784,0
2014-01-03,15.698,15.974,15.586,15.951,13222,0
2014-01-06,16.07,16.158,16.047,16.118,32827,0
2014-01-07,16.308,16.308,15.767,15.856,29235,0
2014-01-08,15.928,15.96,15.847,15.847,38247,0
2014-01-09,15.887,16.064,15.887,16.007,25886,0
2014-01-10,16.093,16.221,16.047,16.158,37852,0
2014-01-13,16.214,16.299,16.158,16.182,60644,0
2014-01-14,16.262,16.262,16.037,16.111,32206,0
2014-01-15,16.037,16.262,16.016,16.221,35282,0
2014-01-16,16.252,16.515,16.252,16.299,28334,0
2014-01-17,16.252,16.299,16.173,16.206,85398,0
2014-01-21,16.252,16.284,16.182,16.245,27943,0
2014-01-22,16.292,16.364,16.206,16.299,52713,0
2014-01-23,16.284,16.364,16.27,16.316,39383,0
2014-01-24,16.364,16.364,16.158,16.279,26412,0
2014-01-27,16.214,16.284,16.182,16.245,18349,0
2014-01-28,16.198,16.334,16.198,16.334,13283,0
2014-01-29,16.334,16.381,16.262,16.262,28428,0
2014-01-30,16.279,16.427,16.279,16.389,12144,0
2014-01-31,16.371,16.389,16.325,16.364,19750,0
2014-02-03,16.364,16.418,16.308,16.334,29657,0
2014-02-04,16.334,16.389,16.325,16.364,27500,0
2014-02-05,16.371,16.482,16.371,16.476,62224,0
2014-02-06,16.453,16.555,16.453,16.54,18824,0
2014-02-07,16.54,16.706,16.531,16.696,27024,0
2014-02-10,16.739,16.881,16.555,16.865,160836,0
2014-02-11,16.842,16.945,16.779,16.929,20052,0
2014-02-12,16.961,17.174,16.92,17.039,17373,0
2014-02-13,17.048,17.087,16.92,16.968,53002,0
2014-02-14,16.968,17.048,16.76,16.807,68006,0
2014-02-18,16.769,16.807,16.706,16.751,135664,0
2014-02-19,16.769,16.898,16.67,16.779,86318,0
2014-02-20,16.779,16.779,16.732,16.76,28346,0
2014-02-21,16.856,16.856,16.76,16.795,24830,0
2014-02-24,16.824,16.856,16.76,16.769,32319,0
2014-02-25,16.732,16.929,16.732,16.929,41731,0
2014-02-26,17.112,17.112,16.903,16.967,52617,0
2014-02-27,17.063,17.063,16.967,17.023,28953,0
2014-02-28,17.048,17.104,17.039,17.056,25321,0
2014-03-03,17.112,17.112,16.839,17.008,28874,0
2014-03-04,17.128,17.167,17.063,17.112,12761,0
2014-03-05,17.145,17.217,17.145,17.201,22885,0
2014-03-06,17.299,17.299,17.176,17.176,16011,0
2014-03-07,17.274,17.274,17.16,17.16,20088,0
2014-03-10,17.16,17.193,17.128,17.186,7841,0
2014-03-11,17.201,17.201,17.08,17.167,28899,0
2014-03-12,17.167,17.306,17.167,17.267,33599,0
2014-03-13,17.306,17.371,17.274,17.371,29250,0
2014-03-14,17.282,17.403,17.193,17.362,13256,0
2014-03-17,17.387,17.469,17.387,17.434,39920,0
2014-03-18,17.531,17.588,17.5,17.575,36963,0
2014-03-19,17.575,17.614,17.299,17.299,48815,0
2014-03-20,17.452,17.452,17.299,17.378,41289,0
2014-03-21,17.371,17.575,17.371,17.575,27519,0
2014-03-24,17.605,17.632,17.54,17.632,23863,0
2014-03-25,17.632,17.726,17.632,17.679,26079,0
2014-03-26,17.71,17.71,17.623,17.638,24729,0
2014-03-27,17.702,17.702,17.623,17.661,26366,0
2014-03-28,17.702,17.702,17.614,17.679,21759,0
2014-03-31,17.696,17.782,17.679,17.782,24141,0
2014-04-01,17.71,17.97,17.71,17.946,28911,0
2014-04-02,18.002,18.042,17.954,18.002,39506,0
2014-04-03,17.963,18.02,17.946,18.002,28238,0
2014-04-04,18.034,18.049,17.954,18.042,27094,0
2014-04-07,18.042,18.042,17.946,17.954,14048,0
2014-04-08,17.938,17.994,17.596,17.623,155968,0
2014-04-09,17.557,17.645,17.461,17.5,78807,0
2014-04-10,17.605,17.605,17.427,17.469,39793,0
2014-04-11,17.517,17.588,17.469,17.491,21568,0
2014-04-14,17.524,17.548,17.427,17.452,34240,0
2014-04-15,17.469,17.54,17.403,17.427,42766,0
2014-04-16,17.51,17.524,17.347,17.413,21827,0
2014-04-17,17.444,17.444,17.339,17.444,38988,0
2014-04-21,17.461,17.531,17.395,17.51,35411,0
2014-04-22,17.548,17.67,17.51,17.632,26079,0
2014-04-23,17.661,17.768,17.548,17.557,26951,0
2014-04-24,17.581,17.581,17.469,17.517,17436,0
2014-04-25,17.548,17.548,17.434,17.469,28534,0
2014-04-28,17.548,17.557,17.469,17.531,28737,0
2014-04-29,17.588,17.67,17.581,17.623,52161,0
2014-04-30,17.623,17.717,17.596,17.67,49177,0
2014-05-01,17.71,17.905,17.71,17.774,45499,0
2014-05-02,17.768,17.817,17.696,17.753,24229,0
2014-05-05,17.774,17.897,17.768,17.847,48499,0
2014-05-06,17.759,17.881,17.759,17.782,25882,0
2014-05-07,17.782,17.954,17.782,17.919,47613,0
2014-05-08,17.881,17.994,17.881,17.946,37986,0
2014-05-09,17.913,18.01,17.872,18.01,24551,0
2014-05-12,18.034,18.13,18.027,18.13,42725,0
2014-05-13,18.139,18.195,18.115,18.195,40251,0
2014-05-14,18.164,18.308,18.164,18.251,51174,0
2014-05-15,18.236,18.324,18.222,18.244,37319,0
2014-05-16,18.213,18.301,18.195,18.278,38099,0
2014-05-19,18.236,18.437,18.236,18.407,39980,0
2014-05-20,18.372,18.437,18.301,18.324,29574,0
2014-05-21,18.343,18.407,18.26,18.278,30405,0
2014-05-22,18.359,18.4,18.287,18.308,51482,0
2014-05-23,18.278,18.39,18.149,18.39,30515,0
2014-05-27,18.301,18.407,18.301,18.407,13919,0
2014-05-28,18.414,18.511,18.355,18.428,40363,0
2014-05-29,18.414,18.56,18.405,18.56,67826,0
2014-05-30,18.52,18.609,18.52,18.593,42745,0
2014-06-02,18.577,18.609,18.536,18.593,31271,0
2014-06-03,18.568,18.568,18.435,18.435,36244,0
2014-06-04,18.405,18.405,18.019,18.239,87677,0
2014-06-05,18.174,18.378,18.1,18.247,18509,0
2014-06-06,18.239,18.378,18.239,18.34,18089,0
2014-06-09,18.33,18.463,18.33,18.405,34809,0
2014-06-10,18.355,18.445,18.263,18.282,42216,0
2014-06-11,18.29,18.445,18.247,18.445,33004,0
2014-06-12,18.369,18.551,18.369,18.511,25886,0
2014-06-13,18.454,18.666,18.454,18.666,15148,0
2014-06-16,18.601,18.798,18.601,18.782,27556,0
2014-06-17,18.709,18.782,18.601,18.75,28824,0
2014-06-18,18.74,18.815,18.709,18.815,21396,0
2014-06-19,18.798,18.815,18.725,18.782,18299,0
2014-06-20,18.52,18.789,18.445,18.757,26502,0
2014-06-23,18.725,18.757,18.659,18.659,15292,0
2014-06-24,18.617,18.789,18.617,18.725,43181,0
2014-06-25,18.717,18.75,18.692,18.692,26209,0
2014-06-26,18.659,18.725,18.642,18.659,27762,0
2014-06-27,18.617,18.683,18.577,18.674,21490,0
2014-06-30,18.634,18.699,18.544,18.593,19682,0
2014-07-01,18.56,18.731,18.56,18.725,9731,0
2014-07-02,18.731,18.806,18.725,18.731,15571,0
2014-07-03,18.725,18.766,18.609,18.75,13281,0
2014-07-07,18.798,18.798,18.683,18.683,13315,0
2014-07-08,18.634,18.815,18.634,18.775,36090,0
2014-07-09,18.699,18.979,18.699,18.946,30946,0
2014-07-10,18.815,19.022,18.815,19.013,18922,0
2014-07-11,18.97,19.186,18.913,19.158,33313,0
2014-07-14,19.088,19.3,19.062,19.216,51122,0
2014-07-15,19.216,19.348,19.216,19.234,33353,0
2014-07-16,19.281,19.281,18.955,19.013,46505,0
2014-07-17,19.052,19.109,18.806,18.864,30216,0
2014-07-18,18.864,19.234,18.847,19.234,38117,0
2014-07-21,19.119,19.119,18.815,18.864,42973,0
2014-07-22,18.856,18.97,18.856,18.898,14481,0
2014-07-23,18.937,18.987,18.888,18.987,43809,0
2014-07-24,18.93,19.003,18.832,18.906,48185,0
2014-07-25,18.872,18.97,18.617,18.922,79654,0
2014-07-28,18.872,18.922,18.806,18.847,25776,0
2014-07-29,18.872,18.922,18.832,18.864,25784,0
2014-07-30,18.84,18.937,18.824,18.824,11972,0
2014-07-31,18.674,18.888,18.609,18.642,49236,0
2014-08-01,18.642,18.717,18.493,18.617,50370,0
2014-08-04,18.717,18.717,18.232,18.414,35087,0
2014-08-05,18.414,18.478,18.33,18.355,21708,0
2014-08-06,18.255,18.428,18.255,18.34,45002,0
2014-08-07,18.304,18.544,18.304,18.47,28840,0
2014-08-08,18.502,18.568,18.445,18.478,27765,0
2014-08-11,18.528,18.659,18.493,18.642,31550,0
2014-08-12,18.659,18.709,18.601,18.666,21769,0
2014-08-13,18.674,18.882,18.674,18.882,24682,0
2014-08-14,18.832,18.906,18.536,18.898,20668,0
2014-08-15,18.856,19.044,18.725,18.955,48107,0
2014-08-18,19.029,19.144,18.922,19.052,19430,0
2014-08-19,19.013,19.013,18.93,19.013,12640,0
2014-08-20,19.013,19.029,18.955,19.022,27831,0
2014-08-21,19.036,19.07,18.946,19.022,26954,0
2014-08-22,19.052,19.07,18.955,19.022,33092,0
2014-08-25,18.995,19.144,18.995,19.128,27477,0
2014-08-26,19.044,19.195,19.044,19.128,37194,0
2014-08-27,19.209,19.209,19.106,19.106,18621,0
2014-08-28,19.049,19.116,18.982,18.982,31802,0
2014-08-29,18.982,19.017,18.949,18.949,18788,0
2014-09-02,18.992,18.992,18.832,18.832,27370,0
2014-09-03,18.816,18.848,18.766,18.766,25931,0
2014-09-04,18.865,18.865,18.606,18.623,42040,0
2014-09-05,18.599,18.682,18.541,18.657,28539,0
2014-09-08,18.673,18.673,18.574,18.599,19137,0
2014-09-09,18.541,18.623,18.524,18.524,17934,0
2014-09-10,18.524,18.673,18.524,18.532,21140,0
2014-09-11,18.532,18.599,18.524,18.532,12911,0
2014-09-12,18.516,18.564,18.439,18.449,20473,0
2014-09-15,18.516,18.541,18.416,18.466,19203,0
2014-09-16,18.489,18.691,18.489,18.691,29305,0
2014-09-17,18.673,18.816,18.615,18.731,21402,0
2014-09-18,18.623,18.825,18.623,18.79,24982,0
2014-09-19,18.724,18.959,18.724,18.959,20051,0
2014-09-22,19.04,19.04,18.799,18.883,27282,0
2014-09-23,18.799,18.799,18.731,18.775,15853,0
2014-09-24,18.807,18.924,18.599,18.841,20679,0
2014-09-25,18.665,18.775,18.665,18.708,12944,0
2014-09-26,18.874,18.874,18.606,18.874,12170,0
2014-09-29,18.708,18.874,18.698,18.799,21632,0
2014-09-30,18.783,18.966,18.783,18.916,20083,0
2014-10-01,18.865,18.924,18.79,18.816,11811,0
2014-10-02,18.832,18.874,18.775,18.832,8734,0
2014-10-03,18.807,18.874,18.807,18.841,8253,0
2014-10-06,18.858,18.865,18.79,18.799,10375,0
2014-10-07,18.799,18.816,18.682,18.708,15381,0
2014-10-08,18.682,18.825,18.682,18.775,14365,0
2014-10-09,18.75,18.832,18.731,18.75,9723,0
2014-10-10,18.691,18.731,18.532,18.532,22174,0
2014-10-13,18.583,18.615,18.429,18.429,15269,0
2014-10-14,18.423,18.591,18.381,18.439,24714,0
2014-10-15,18.407,18.466,17.538,18.4,62565,0
2014-10-16,18.157,18.474,18.122,18.466,35603,0
2014-10-17,18.583,18.615,18.474,18.615,29218,0
2014-10-20,18.516,18.949,18.516,18.891,19549,0
2014-10-21,18.865,19.008,18.841,18.932,20276,0
2014-10-22,18.883,19.033,18.883,19.017,18464,0
2014-10-23,19.04,19.116,18.973,19.091,31151,0
2014-10-24,19.066,19.126,19.058,19.091,16704,0
2014-10-27,19.126,19.126,18.932,19.106,15456,0
2014-10-28,19.126,19.209,19.126,19.209,21605,0
2014-10-29,19.15,19.184,19.116,19.165,9770,0
2014-10-30,19.126,19.349,19.126,19.333,19024,0
2014-10-31,19.269,19.359,19.269,19.359,25376,0
2014-11-03,19.291,19.533,19.291,19.45,29560,0
2014-11-04,19.392,19.533,19.392,19.517,15664,0
2014-11-05,19.467,19.527,19.408,19.459,12830,0
2014-11-06,19.459,19.502,19.435,19.483,14472,0
2014-11-07,19.45,19.542,19.142,19.493,25008,0
2014-11-10,19.527,19.542,19.459,19.533,18547,0
2014-11-11,19.517,19.627,19.509,19.509,49092,0
2014-11-12,19.542,19.717,19.542,19.709,31021,0
2014-11-13,19.717,19.717,19.642,19.701,27743,0
2014-11-14,19.694,19.744,19.585,19.585,40767,0
2014-11-17,19.585,19.744,19.551,19.734,14686,0
2014-11-18,19.676,19.709,19.576,19.6,43057,0
2014-11-19,19.627,19.709,19.576,19.659,17371,0
2014-11-20,19.627,19.776,19.627,19.701,33517,0
2014-11-21,19.694,19.776,19.617,19.769,27943,0
2014-11-24,19.727,19.783,19.717,19.783,23928,0
2014-11-25,19.809,19.849,19.408,19.587,156165,0
2014-11-26,19.638,19.671,19.401,19.46,61049,0
2014-11-28,19.46,19.468,19.34,19.367,39088,0
2014-12-01,19.367,19.426,19.267,19.272,54616,0
2014-12-02,19.257,19.317,19.062,19.22,28695,0
2014-12-03,19.299,19.299,19.111,19.17,39315,0
2014-12-04,19.07,19.153,18.874,18.967,54825,0
2014-12-05,18.874,19.121,18.67,19.001,39784,0
2014-12-08,19.079,19.162,18.908,19.088,40278,0
2014-12-09,18.961,19.011,18.714,18.994,13090,0
2014-12-10,18.892,18.901,18.679,18.679,39009,0
2014-12-11,18.679,18.917,18.679,18.755,34455,0
2014-12-12,18.723,18.917,18.696,18.798,39451,0
2014-12-15,18.764,18.789,18.484,18.484,33076,0
2014-12-16,18.536,18.798,18.476,18.679,19777,0
2014-12-17,18.67,18.815,18.67,18.714,31328,0
2014-12-18,18.723,18.917,18.723,18.764,47439,0
2014-12-19,18.773,19.079,18.764,18.901,71805,0
2014-12-22,19.034,19.034,18.773,18.832,35802,0
2014-12-23,18.901,18.951,18.798,18.806,18350,0
2014-12-24,18.858,18.901,18.798,18.815,8923,0
2014-12-26,18.848,18.961,18.46,18.688,51317,0
2014-12-29,18.723,18.723,18.56,18.61,46898,0
2014-12-30,18.67,18.723,18.56,18.688,38821,0
2014-12-31,18.688,18.729,18.551,18.587,62181,0
2015-01-02,18.595,18.806,18.587,18.764,50311,0
2015-01-05,18.739,18.739,18.51,18.646,70790,0
2015-01-06,18.723,18.832,18.705,18.748,50743,0
2015-01-07,18.755,19.034,18.755,18.984,27096,0
2015-01-08,19.001,19.18,18.942,19.121,51478,0
2015-01-09,19.121,19.121,19.001,19.111,33371,0
2015-01-12,19.052,19.153,19.029,19.102,15422,0
2015-01-13,19.094,19.267,19.07,19.162,29707,0
2015-01-14,19.062,19.17,19.062,19.111,23258,0
2015-01-15,19.088,19.13,18.933,19.111,28123,0
2015-01-16,19.088,19.18,19.043,19.18,32144,0
2015-01-20,19.207,19.249,19.088,19.153,45515,0
2015-01-21,19.111,19.299,19.062,19.23,44282,0
2015-01-22,19.22,19.417,19.22,19.376,37425,0
2015-01-23,19.333,19.654,19.326,19.562,36543,0
2015-01-26,19.468,19.714,19.468,19.663,75587,0
2015-01-27,19.587,19.867,19.511,19.825,50761,0
2015-01-28,19.835,20.08,19.835,20.003,43822,0
2015-01-29,19.961,20.147,19.953,20.095,50307,0
2015-01-30,20.071,20.173,19.944,19.968,26862,0
2015-02-02,19.953,20.113,19.944,20.003,22025,0
2015-02-03,19.953,20.129,19.858,19.944,37562,0
2015-02-04,19.935,20.036,19.849,19.976,18178,0
2015-02-05,19.976,19.976,19.84,19.976,38377,0
2015-02-06,19.935,20.028,19.875,19.926,35280,0
2015-02-09,19.953,19.976,19.756,19.816,55363,0
2015-02-10,19.774,20.147,19.578,20.095,152731,0
2015-02-11,20.028,20.188,20.028,20.188,142228,0
2015-02-12,20.224,20.375,20.139,20.343,148040,0
2015-02-13,20.284,20.403,20.147,20.384,96089,0
2015-02-17,20.359,20.426,20.315,20.375,57454,0
2015-02-18,20.384,20.393,20.062,20.351,93819,0
2015-02-19,20.315,20.359,20.24,20.284,65037,0
2015-02-20,20.247,20.325,20.216,20.247,46404,0
2015-02-23,20.164,20.485,20.164,20.485,80777,0
2015-02-24,20.426,20.478,20.351,20.462,103170,0
2015-02-25,20.563,20.604,20.399,20.483,59683,0
2015-02-26,20.45,20.777,20.45,20.544,56738,0
2015-02-27,20.595,20.633,20.502,20.572,39610,0
2015-03-02,20.527,20.578,20.459,20.493,44346,0
2015-03-03,20.493,20.553,20.459,20.502,49918,0
2015-03-04,20.544,20.752,20.442,20.483,43184,0
2015-03-05,20.459,20.647,20.459,20.553,21824,0
2015-03-06,20.33,20.45,20.287,20.442,35639,0
2015-03-09,20.623,20.623,20.311,20.355,18808,0
2015-03-10,20.432,20.442,20.26,20.311,49687,0
2015-03-11,20.27,20.432,20.242,20.27,35987,0
2015-03-12,20.26,20.432,20.26,20.311,21127,0
2015-03-13,20.33,20.416,20.226,20.32,37264,0
2015-03-16,20.372,20.502,20.33,20.348,21245,0
2015-03-17,20.32,20.442,20.32,20.38,19038,0
2015-03-18,20.339,20.664,20.25,20.633,31229,0
2015-03-19,20.553,20.803,20.553,20.692,29255,0
2015-03-20,20.664,20.838,20.544,20.655,46436,0
2015-03-23,20.578,20.83,20.572,20.83,32271,0
2015-03-24,20.702,20.83,20.655,20.743,49569,0
2015-03-25,20.752,20.932,20.743,20.932,34943,0
2015-03-26,20.838,20.89,20.777,20.872,23565,0
2015-03-27,20.794,20.906,20.647,20.769,21127,0
2015-03-30,20.734,20.913,20.734,20.83,50729,0
2015-03-31,20.777,20.854,20.683,20.752,30416,0
2015-04-01,20.743,20.777,20.647,20.664,19385,0
2015-04-02,20.692,20.743,20.467,20.51,52123,0
2015-04-06,20.459,20.633,20.355,20.475,52472,0
2015-04-07,20.432,20.752,20.432,20.674,31287,0
2015-04-08,20.595,20.743,20.527,20.683,41909,0
2015-04-09,20.613,20.845,20.563,20.838,25832,0
2015-04-10,20.821,20.89,20.794,20.854,50151,0
2015-04-13,20.784,20.959,20.784,20.913,44694,0
2015-04-14,20.951,20.959,20.89,20.959,42023,0
2015-04-15,20.913,20.959,20.752,20.906,63098,0
2015-04-16,20.838,20.966,20.683,20.966,63051,0
2015-04-17,20.906,21.011,20.794,20.803,78476,0
2015-04-20,20.932,21.035,20.734,20.983,62125,0
2015-04-21,21.019,21.095,20.959,21.095,76203,0
2015-04-22,21.035,21.087,20.951,21.045,76846,0
2015-04-23,21.011,21.061,20.959,20.959,41328,0
2015-04-24,21.071,21.071,20.724,20.794,59784,0
2015-04-27,20.838,20.959,20.777,20.821,47598,0
2015-04-28,20.803,21.045,20.803,20.923,39121,0
2015-04-29,20.821,21.011,20.794,21.011,25887,0
2015-04-30,21.011,21.019,20.881,21.011,51312,0
2015-05-01,21.011,21.061,20.932,21.019,46205,0
2015-05-04,20.992,21.095,20.992,21.061,30879,0
2015-05-05,21.061,21.071,20.906,21.019,30530,0
2015-05-06,20.983,20.992,20.544,20.64,35396,0
2015-05-07,20.613,20.966,20.544,20.715,21500,0
2015-05-08,20.794,20.812,20.647,20.734,46553,0
2015-05-11,20.724,20.769,20.572,20.683,37034,0
2015-05-12,20.544,20.838,20.544,20.769,10473,0
2015-05-13,20.906,21.045,20.777,20.992,33085,0
2015-05-14,20.951,21.095,20.923,21.061,29137,0
2015-05-15,21.027,21.105,21.027,21.087,32259,0
2015-05-18,21.095,21.095,21.001,21.035,22976,0
2015-05-19,21.019,21.061,20.89,21.027,35291,0
2015-05-20,21.045,21.045,20.941,20.983,18689,0
2015-05-21,21.019,21.147,20.959,21.147,51196,0
2015-05-22,21.174,21.174,21.079,21.122,55723,0
2015-05-26,21.045,21.174,20.959,21.087,39127,0
2015-05-27,20.909,21.19,20.909,21.015,41965,0
2015-05-28,20.97,21.408,20.893,20.946,37738,0
2015-05-29,20.893,21.129,20.893,20.927,26184,0
2015-06-01,21.041,21.041,20.866,20.875,23158,0
2015-06-02,20.847,20.847,20.725,20.804,29665,0
2015-06-03,20.786,20.832,20.647,20.735,21611,0
2015-06-04,20.753,20.786,20.674,20.674,17037,0
2015-06-05,20.702,20.814,20.639,20.771,24699,0
2015-06-08,20.692,20.796,20.692,20.716,10177,0
2015-06-09,20.709,20.709,20.517,20.517,9684,0
2015-06-10,20.49,20.49,20.052,20.192,24943,0
2015-06-11,20.202,20.289,20.08,20.202,12439,0
2015-06-12,20.131,20.403,19.72,20.22,22755,0
2015-06-15,20.044,20.182,19.922,20.07,19553,0
2015-06-16,20.07,20.314,20.035,20.289,19439,0
2015-06-17,20.22,20.419,20.22,20.376,33732,0
2015-06-18,20.403,20.419,20.253,20.281,30874,0
2015-06-19,20.228,20.333,20.211,20.272,10863,0
2015-06-22,20.289,20.683,20.289,20.367,17610,0
2015-06-23,20.419,20.438,20.228,20.35,15443,0
2015-06-24,20.244,20.533,20.244,20.342,11550,0
2015-06-25,20.385,20.419,20.167,20.385,32589,0
2015-06-26,20.228,20.411,20.182,20.236,24926,0
2015-06-29,20.158,20.394,20.158,20.324,18067,0
2015-06-30,20.22,20.385,20.22,20.385,16031,0
2015-07-01,20.324,20.464,20.263,20.281,14979,0
2015-07-02,20.446,20.464,20.289,20.376,7776,0
2015-07-06,20.306,20.464,20.228,20.314,13149,0
2015-07-07,20.297,20.385,20.272,20.324,11205,0
2015-07-08,20.359,20.359,20.281,20.281,12120,0
2015-07-09,20.376,20.429,20.272,20.367,17724,0
2015-07-10,20.35,20.472,20.35,20.446,12120,0
2015-07-13,20.419,20.561,20.419,20.561,13722,0
2015-07-14,20.35,20.632,20.333,20.577,16213,0
2015-07-15,20.499,20.647,20.49,20.647,11330,0
2015-07-16,20.725,21.093,20.725,21.093,19095,0
2015-07-17,20.988,21.112,20.622,21.112,40021,0
2015-07-20,21.031,21.181,20.875,20.946,31676,0
2015-07-21,20.893,21.085,20.893,20.936,10177,0
2015-07-22,20.963,21.059,20.936,21.025,25044,0
2015-07-23,21.025,21.049,20.927,21.015,18297,0
2015-07-24,20.979,21.049,20.875,21.041,19553,0
2015-07-27,20.997,21.025,20.927,20.97,31331,0
2015-07-28,20.954,21.031,20.946,21.031,19782,0
2015-07-29,20.979,21.068,20.946,21.059,26643,0
2015-07-30,21.025,21.093,20.875,20.885,21840,0
2015-07-31,20.893,21.12,20.885,21.007,23555,0
2015-08-03,21.059,21.059,20.936,21.049,2815,0
2015-08-04,21.12,21.224,21.076,21.129,12693,0
2015-08-05,21.12,21.163,21.015,21.163,7088,0
2015-08-06,21.154,21.286,21.049,21.286,17749,0
2015-08-07,21.295,21.374,21.181,21.374,35792,0
2015-08-10,21.347,21.374,21.244,21.374,34306,0
2015-08-11,21.356,21.356,21.19,21.347,32712,0
2015-08-12,21.198,21.347,21.198,21.328,28471,0
2015-08-13,21.338,21.347,21.198,21.347,20811,0
2015-08-14,21.347,21.374,21.215,21.374,15666,0
2015-08-17,21.328,21.366,21.277,21.295,29729,0
2015-08-18,21.295,21.408,21.286,21.313,26528,0
2015-08-19,21.366,21.408,21.32,21.383,11778,0
2015-08-20,21.305,21.313,21.215,21.313,13722,0
2015-08-21,21.305,21.347,21.215,21.215,15208,0
2015-08-24,20.979,21.469,20.49,20.49,51628,0
2015-08-25,20.683,21.206,20.551,20.997,17724,0
2015-08-26,21.076,21.076,20.655,20.725,38649,0
2015-08-27,20.928,21.158,20.732,20.98,39401,0
2015-08-28,21.044,21.158,20.947,21.079,12609,0
2015-08-31,21.417,21.46,21.124,21.319,29495,0
2015-09-01,21.302,21.336,21.052,21.052,17449,0
2015-09-02,21.203,21.319,21.079,21.274,12383,0
2015-09-03,21.302,21.319,21.106,21.312,12720,0
2015-09-04,21.044,21.292,21.044,21.178,14071,0
2015-09-08,21.274,21.274,21.141,21.212,20150,0
2015-09-09,21.158,21.319,21.141,21.319,24093,0
2015-09-10,21.24,21.319,21.15,21.265,20009,0
2015-09-11,21.15,21.15,20.918,21.034,47734,0
2015-09-14,21.124,21.124,21.044,21.044,5516,0
2015-09-15,21.026,21.158,20.999,21.079,11820,0
2015-09-16,21.009,21.249,21.009,21.106,6981,0
2015-09-17,21.088,21.221,21.026,21.026,19574,0
2015-09-18,21.079,21.203,21.034,21.034,13621,0
2015-09-21,21.044,21.221,21.044,21.088,14410,0
2015-09-22,21.009,21.141,21.009,21.141,14971,0
2015-09-23,21.186,21.194,21.096,21.141,14971,0
2015-09-24,21.15,21.283,21.096,21.283,15029,0
2015-09-25,21.23,21.354,21.221,21.326,15986,0
2015-09-28,21.274,21.388,21.265,21.345,9252,0
2015-09-29,21.336,21.354,21.079,21.354,8556,0
2015-09-30,21.345,21.488,21.114,21.274,26230,0
2015-10-01,21.283,21.302,21.034,21.034,16886,0
2015-10-02,21.017,21.186,20.98,21.096,8443,0
2015-10-05,21.114,21.265,21.061,21.186,15984,0
2015-10-06,21.23,21.373,21.212,21.249,9118,0
2015-10-07,21.256,21.326,21.088,21.319,10920,0
2015-10-08,21.221,21.326,21.186,21.302,14635,0
2015-10-09,21.203,21.46,21.186,21.354,11820,0
2015-10-12,21.312,21.435,21.283,21.354,14723,0
2015-10-13,21.445,21.569,21.383,21.497,22629,0
2015-10-14,21.407,21.541,21.407,21.541,16099,0
2015-10-15,21.541,21.754,21.541,21.701,27245,0
2015-10-16,21.639,21.727,21.612,21.719,14971,0
2015-10-19,21.701,21.763,21.665,21.692,16549,0
2015-10-20,21.665,21.754,21.633,21.701,25657,0
2015-10-21,21.71,21.816,21.186,21.772,34449,0
2015-10-22,21.727,21.878,21.727,21.853,17562,0
2015-10-23,21.878,21.897,21.79,21.816,14747,0
2015-10-26,21.736,21.807,21.736,21.807,12834,0
2015-10-27,21.763,21.798,21.639,21.763,21390,0
2015-10-28,21.71,21.825,21.665,21.79,41878,0
2015-10-29,21.807,21.897,21.763,21.897,22290,0
2015-10-30,21.878,21.986,21.878,21.932,29495,0
2015-11-02,21.932,21.932,21.87,21.905,15917,0
2015-11-03,21.878,22.029,21.878,21.923,27355,0
2015-11-04,21.94,21.986,21.923,21.986,18252,0
2015-11-05,21.967,22.066,21.905,22.029,32759,0
2015-11-06,21.94,22.002,21.807,21.923,20264,0
2015-11-09,21.861,21.994,21.835,21.967,22194,0
2015-11-10,21.976,22.066,21.949,22.066,12158,0
2015-11-11,21.994,22.038,21.994,22.038,11259,0
2015-11-12,22.011,22.066,21.905,22.029,28934,0
2015-11-13,22.029,22.029,21.967,22.029,9568,0
2015-11-16,21.967,22.029,21.825,21.87,23641,0
2015-11-17,21.843,21.887,21.807,21.835,12834,0
2015-11-18,21.772,21.897,21.772,21.835,8668,0
2015-11-19,21.798,22.002,21.798,22.002,15986,0
2015-11-20,21.967,22.119,21.897,22.119,27919,0
2015-11-23,22.1,22.153,22.083,22.153,8556,0
2015-11-24,22.021,22.136,21.994,22.073,22176,0
2015-11-25,22.189,22.296,21.855,21.954,31499,0
2015-11-27,22.27,22.27,22.027,22.027,15639,0
2015-11-30,22,22.287,22,22.045,30723,0
2015-12-01,22.18,22.215,21.982,22.007,27811,0
2015-12-02,22.07,22.108,21.982,22.045,27686,0
2015-12-03,21.954,22.161,21.954,22.126,36207,0
2015-12-04,22.143,22.171,22.017,22.126,27062,0
2015-12-07,21.964,22.017,21.936,21.972,13089,0
2015-12-08,22.007,22.152,22,22.098,28005,0
2015-12-09,22.054,22.171,22,22,35381,0
2015-12-10,22.09,22.117,21.909,22.045,29836,0
2015-12-11,21.982,22.117,21.972,21.991,15751,0
2015-12-14,21.954,21.954,21.422,21.432,31742,0
2015-12-15,21.639,21.648,21.422,21.592,26066,0
2015-12-16,21.719,21.837,21.592,21.693,9760,0
2015-12-17,21.656,21.891,21.621,21.702,27284,0
2015-12-18,21.648,21.728,21.648,21.665,12755,0
2015-12-21,21.765,21.864,21.656,21.864,26396,0
2015-12-22,21.982,21.982,21.702,21.837,15346,0
2015-12-23,21.9,21.909,21.765,21.846,16969,0
2015-12-24,21.891,21.939,21.761,21.909,1599,0
2015-12-28,21.864,21.954,21.792,21.944,16917,0
2015-12-29,21.982,22.235,21.972,22.07,16052,0
2015-12-30,22.129,22.306,22.122,22.243,16788,0
2015-12-31,22.152,22.369,22.108,22.234,19487,0
2016-01-04,22.108,22.432,22.108,22.405,23215,0
2016-01-05,22.378,22.514,22.375,22.388,31077,0
2016-01-06,22.206,22.468,22.206,22.378,31601,0
2016-01-07,22.287,22.432,22.287,22.414,20238,0
2016-01-08,22.416,22.416,22.243,22.405,25224,0
2016-01-11,22.303,22.468,22.225,22.351,10012,0
2016-01-12,22.369,22.369,21.944,22.234,33663,0
2016-01-13,22.198,22.359,22.161,22.315,25392,0
2016-01-14,22.306,22.388,22.224,22.333,18205,0
2016-01-15,22.126,22.27,22.126,22.27,13370,0
2016-01-19,22.351,22.388,22.234,22.388,17524,0
2016-01-20,22.206,22.261,22.027,22.261,23599,0
2016-01-21,22.296,22.351,22.063,22.278,21741,0
2016-01-22,22.27,22.351,22.126,22.18,39135,0
2016-01-25,22.108,22.211,22.063,22.108,13025,0
2016-01-26,22.261,22.315,22.134,22.189,18685,0
2016-01-27,22.193,22.215,22.143,22.189,8086,0
2016-01-28,22.189,22.405,22.09,22.405,16178,0
2016-01-29,22.363,22.459,22.315,22.459,39490,0
2016-02-01,22.369,22.451,22.224,22.441,27338,0
2016-02-02,22.234,22.495,22.234,22.495,29050,0
2016-02-03,22.432,22.485,22.359,22.468,26361,0
2016-02-04,22.477,22.495,22.432,22.495,14398,0
2016-02-05,22.405,22.477,22.388,22.388,10046,0
2016-02-08,22.422,22.422,22.234,22.306,22564,0
2016-02-09,22.152,22.296,21.211,21.432,35931,0
2016-02-10,21.602,22.152,21.505,21.728,20763,0
2016-02-11,21.592,21.612,21.277,21.322,36279,0
2016-02-12,21.548,21.586,21.188,21.457,26585,0
2016-02-16,21.576,21.846,21.476,21.602,34068,0
2016-02-17,21.818,21.818,21.675,21.684,20483,0
2016-02-18,21.964,22.224,21.828,22.017,24047,0
2016-02-19,21.936,22.09,21.818,22.08,24530,0
2016-02-22,22.106,22.106,21.938,22.063,10275,0
2016-02-23,22.143,22.156,21.81,22.108,28782,0
2016-02-24,22.063,22.215,21.964,22.215,12671,0
2016-02-25,22.341,22.414,22.149,22.307,21716,0
2016-02-26,22.423,22.497,22.251,22.427,22254,0
2016-02-29,22.328,22.487,22.323,22.341,22147,0
2016-03-01,22.423,22.524,22.369,22.524,25202,0
2016-03-02,22.38,22.423,22.259,22.295,18022,0
2016-03-03,22.328,22.433,22.286,22.314,16612,0
2016-03-04,22.396,22.423,22.277,22.359,20903,0
2016-03-07,22.405,22.423,22.286,22.341,19737,0
2016-03-08,22.323,22.332,22.167,22.268,19960,0
2016-03-09,22.341,22.405,22.177,22.378,7057,0
2016-03-10,22.369,22.46,22.369,22.418,14498,0
2016-03-11,22.341,22.57,22.341,22.478,23185,0
2016-03-14,22.359,22.551,22.359,22.524,13320,0
2016-03-15,22.524,22.524,22.323,22.332,16828,0
2016-03-16,22.452,22.58,22.204,22.433,15412,0
2016-03-17,22.524,22.524,22.405,22.487,10677,0
2016-03-18,22.487,22.506,22.388,22.423,30341,0
2016-03-21,22.423,22.543,22.204,22.543,30336,0
2016-03-22,22.469,22.624,22.469,22.624,18499,0
2016-03-23,22.578,22.615,22.414,22.589,19276,0
2016-03-24,22.58,22.589,22.471,22.589,7438,0
2016-03-28,22.534,22.717,22.534,22.717,32805,0
2016-03-29,22.717,22.772,22.661,22.762,21017,0
2016-03-30,22.717,22.781,22.506,22.58,34253,0
2016-03-31,22.524,22.698,22.524,22.607,10927,0
2016-04-01,22.58,22.644,22.378,22.396,21360,0
2016-04-04,22.359,22.661,22.238,22.506,34737,0
2016-04-05,22.516,22.575,22.442,22.551,21764,0
2016-04-06,22.516,22.671,22.488,22.615,13606,0
2016-04-07,22.551,22.607,22.341,22.524,16554,0
2016-04-08,22.58,22.653,22.518,22.607,20890,0
2016-04-11,22.68,22.708,22.634,22.671,11965,0
2016-04-12,22.607,22.735,22.452,22.708,16471,0
2016-04-13,22.634,22.698,22.625,22.688,23579,0
2016-04-14,22.68,22.688,22.661,22.671,10213,0
2016-04-15,22.671,22.754,22.423,22.423,74263,0
2016-04-18,22.56,22.56,22.405,22.478,24342,0
2016-04-19,22.516,22.708,22.497,22.708,20736,0
2016-04-20,22.665,22.671,22.516,22.534,52516,0
2016-04-21,22.6,22.762,22.595,22.744,21043,0
2016-04-22,22.634,22.799,22.615,22.762,24634,0
2016-04-25,22.735,22.817,22.698,22.79,21588,0
2016-04-26,22.799,22.826,22.744,22.826,31494,0
2016-04-27,22.744,22.871,22.744,22.863,28363,0
2016-04-28,22.79,22.871,22.79,22.854,21331,0
2016-04-29,22.826,22.871,22.817,22.871,17193,0
2016-05-02,22.845,22.871,22.845,22.871,25559,0
2016-05-03,22.863,22.871,22.817,22.871,19927,0
2016-05-04,22.826,22.871,22.826,22.863,14992,0
2016-05-05,22.863,22.871,22.845,22.863,16719,0
2016-05-06,22.854,22.871,22.79,22.871,41058,0
2016-05-09,22.871,22.871,22.855,22.863,4853,0
2016-05-10,22.871,22.999,22.846,22.992,59347,0
2016-05-11,22.963,23.083,22.918,22.982,23300,0
2016-05-12,23.027,23.119,22.945,23.073,25500,0
2016-05-13,23.101,23.134,22.918,22.972,18503,0
2016-05-16,23.063,23.11,22.962,23.091,17399,0
2016-05-17,23.046,23.073,22.918,22.935,16483,0
2016-05-18,23.046,23.137,22.157,23.037,12624,0
2016-05-19,22.964,22.964,22.708,22.752,17902,0
2016-05-20,22.992,22.992,22.808,22.964,7584,0
2016-05-23,22.918,23.019,22.808,22.909,20037,0
2016-05-24,22.945,23.027,22.945,23.019,12904,0
2016-05-25,23.027,23.137,22.924,22.945,24372,0
2016-05-26,22.99,23.147,22.971,22.971,49766,0
2016-05-27,22.997,23.026,22.85,22.86,13733,0
2016-05-31,22.925,23.082,22.915,22.99,19541,0
2016-06-01,23.036,23.193,23.036,23.072,21072,0
2016-06-02,23.082,23.147,23.036,23.119,18924,0
2016-06-03,23.119,23.296,23.119,23.287,24763,0
2016-06-06,23.277,23.277,23.128,23.175,12403,0
2016-06-07,23.184,23.267,23.175,23.184,16604,0
2016-06-08,23.267,23.277,23.08,23.128,19274,0
2016-06-09,23.082,23.212,23.073,23.212,25720,0
2016-06-10,23.137,23.267,23.119,23.128,17161,0
2016-06-13,23.175,23.24,23.045,23.045,10779,0
2016-06-14,23.045,23.212,23.045,23.128,27047,0
2016-06-15,23.202,23.277,23.11,23.11,17072,0
2016-06-16,23.11,23.157,23.036,23.083,14222,0
2016-06-17,23.137,23.224,23.105,23.222,12349,0
2016-06-20,23.277,23.537,23.231,23.537,17489,0
2016-06-21,23.277,23.723,23.277,23.686,25439,0
2016-06-22,23.477,23.676,23.393,23.556,21029,0
2016-06-23,23.612,23.612,23.407,23.453,15605,0
2016-06-24,23.137,23.5,23.137,23.323,14854,0
2016-06-27,23.082,23.369,23.082,23.212,5082,0
2016-06-28,23.379,23.407,23.28,23.407,14977,0
2016-06-29,23.427,23.444,23.267,23.362,16127,0
2016-06-30,23.379,23.593,23.379,23.463,25371,0
2016-07-01,23.593,23.909,23.444,23.63,28430,0
2016-07-05,23.658,23.76,23.282,23.427,44050,0
2016-07-06,23.342,23.648,23.304,23.407,12630,0
2016-07-07,23.417,23.853,23.417,23.705,30378,0
2016-07-08,23.77,23.806,23.612,23.686,14657,0
2016-07-11,23.695,23.76,23.537,23.76,15037,0
2016-07-12,23.741,24.215,23.713,24.057,38179,0
2016-07-13,24.122,24.127,23.918,23.992,18418,0
2016-07-14,24.094,24.113,23.89,24.02,14865,0
2016-07-15,24.039,24.354,23.895,24.233,22808,0
2016-07-18,24.169,24.392,24.039,24.047,21373,0
2016-07-19,24.047,24.076,23.602,23.9,17673,0
2016-07-20,24.011,24.011,23.528,23.528,24698,0
2016-07-21,23.518,23.639,23.379,23.434,32111,0
2016-07-22,23.537,23.537,23.397,23.453,11985,0
2016-07-25,23.564,23.564,23.332,23.463,26732,0
2016-07-26,23.472,23.612,23.464,23.593,21663,0
2016-07-27,23.612,23.713,23.533,23.713,12850,0
2016-07-28,23.713,24.039,23.63,24.011,28797,0
2016-07-29,23.835,24.141,23.806,24.057,16352,0
2016-08-01,24.164,24.318,24.15,24.243,6000,0
2016-08-02,24.15,24.243,23.992,24.113,14773,0
2016-08-03,24.058,24.113,23.713,23.881,16077,0
2016-08-04,23.862,23.9,23.778,23.853,16264,0
2016-08-05,23.788,23.955,23.76,23.955,11221,0
2016-08-08,24.02,24.02,23.881,24.001,14980,0
2016-08-09,23.941,24.297,23.941,24.224,10218,0
2016-08-10,24.132,24.169,23.843,23.843,22002,0
2016-08-11,23.9,23.918,23.773,23.862,9407,0
2016-08-12,23.788,23.843,23.732,23.788,11816,0
2016-08-15,23.798,23.86,23.778,23.816,9732,0
2016-08-16,23.852,23.853,23.816,23.816,10938,0
2016-08-17,23.778,23.9,23.77,23.871,15121,0
2016-08-18,23.825,23.9,23.732,23.762,26117,0
2016-08-19,23.798,23.798,23.676,23.686,5299,0
2016-08-22,23.708,23.76,23.612,23.76,8205,0
2016-08-23,23.798,23.798,23.621,23.751,38153,0
2016-08-24,23.751,23.751,23.639,23.647,17748,0
2016-08-25,23.63,23.732,23.63,23.648,41257,0
2016-08-26,23.705,23.793,23.667,23.686,32341,0
2016-08-29,23.749,23.815,23.721,23.815,39028,0
2016-08-30,23.815,23.823,23.665,23.706,59532,0
2016-08-31,23.711,23.721,23.598,23.636,29324,0
2016-09-01,23.627,23.68,23.589,23.645,14636,0
2016-09-02,23.674,23.693,23.627,23.674,8547,0
2016-09-06,23.683,23.719,23.523,23.636,38352,0
2016-09-07,23.608,23.721,23.608,23.655,13339,0
2016-09-08,23.674,23.674,23.437,23.523,119384,0
2016-09-09,23.523,23.683,23.278,23.561,87432,0
2016-09-12,23.532,23.739,23.532,23.674,23993,0
2016-09-13,23.569,23.824,23.561,23.777,12826,0
2016-09-14,23.711,23.829,23.694,23.797,8651,0
2016-09-15,23.645,23.819,23.645,23.815,7256,0
2016-09-16,23.739,23.824,23.711,23.795,21690,0
2016-09-19,23.824,23.824,23.733,23.805,17523,0
2016-09-20,23.797,23.824,23.711,23.824,8811,0
2016-09-21,23.815,23.956,23.797,23.956,18078,0
2016-09-22,23.966,24.022,23.9,24.003,10687,0
2016-09-23,23.771,24.098,23.771,23.853,30266,0
2016-09-26,23.853,24.079,23.853,23.91,20713,0
2016-09-27,24.06,24.06,23.947,24.049,9458,0
2016-09-28,24.079,24.118,23.881,23.892,14516,0
2016-09-29,23.937,23.966,23.693,23.693,13482,0
2016-09-30,23.739,23.843,23.598,23.749,29566,0
2016-10-03,23.711,23.862,23.704,23.843,4431,0
2016-10-04,23.834,23.834,23.721,23.721,4931,0
2016-10-05,23.787,23.843,23.665,23.787,14147,0
2016-10-06,23.693,23.75,23.641,23.684,9644,0
2016-10-07,23.702,23.702,23.645,23.686,6453,0
2016-10-10,23.739,23.739,23.579,23.579,5186,0
2016-10-11,23.579,23.589,23.523,23.589,15444,0
2016-10-12,23.636,23.739,23.569,23.569,21164,0
2016-10-13,23.532,23.647,23.523,23.647,16182,0
2016-10-14,23.711,23.777,23.645,23.777,10760,0
2016-10-17,23.749,23.834,23.749,23.824,4644,0
2016-10-18,23.731,24.116,23.731,24,17773,0
2016-10-19,23.966,24.098,23.966,24.035,11415,0
2016-10-20,23.976,24.022,23.956,24.022,8913,0
2016-10-21,24.012,24.239,23.956,24.239,23120,0
2016-10-24,24.183,24.305,24.135,24.183,12371,0
2016-10-25,24.183,24.286,24.115,24.115,15731,0
2016-10-26,24.211,24.239,24.108,24.211,14602,0
2016-10-27,24.211,24.211,24.079,24.149,8187,0
2016-10-28,24.116,24.116,23.919,23.937,17011,0
2016-10-31,24.013,24.013,23.793,23.937,8583,0
2016-11-01,23.928,23.956,23.823,23.895,7552,0
2016-11-02,23.947,23.947,23.594,23.655,10743,0
2016-11-03,23.739,23.749,23.561,23.561,15538,0
2016-11-04,23.579,23.709,23.579,23.645,21776,0
2016-11-07,23.711,23.773,23.561,23.683,13023,0
2016-11-08,23.721,23.768,23.589,23.589,8136,0
2016-11-09,23.523,23.706,23.447,23.645,19801,0
2016-11-10,23.551,23.563,23.014,23.033,39851,0
2016-11-11,22.977,23.09,22.552,23.09,21645,0
2016-11-14,23.043,23.043,21.78,21.817,19831,0
2016-11-15,21.86,22.561,21.78,22.557,14560,0
2016-11-16,22.212,23.275,22.212,23.249,22431,0
2016-11-17,23.24,23.24,22.788,22.788,11195,0
2016-11-18,22.788,22.967,22.467,22.467,14765,0
2016-11-21,22.618,23.099,22.618,22.746,8773,0
2016-11-22,23.043,23.043,22.561,22.788,14891,0
2016-11-23,22.788,22.872,22.477,22.656,14818,0
2016-11-25,22.693,22.957,22.628,22.726,5297,0
2016-11-28,22.824,22.824,22.442,22.509,22682,0
2016-11-29,22.509,22.968,22.509,22.939,17312,0
2016-11-30,22.92,22.92,22.442,22.657,17197,0
2016-12-01,22.805,22.805,22.211,22.587,10446,0
2016-12-02,22.432,22.653,22.211,22.278,12100,0
2016-12-05,22.342,22.37,22.174,22.251,16288,0
2016-12-06,22.559,22.785,22.211,22.409,12950,0
2016-12-07,22.479,22.719,22.26,22.308,13170,0
2016-12-08,22.202,22.46,22.202,22.432,7052,0
2016-12-09,22.412,22.412,22.135,22.154,8533,0
2016-12-12,22.154,22.154,21.715,21.715,13645,0
2016-12-13,21.916,22.298,21.639,21.925,21996,0
2016-12-14,21.983,22.278,21.695,21.963,37568,0
2016-12-15,21.762,22.154,21.402,22.154,26154,0
2016-12-16,21.925,22.278,21.919,22.174,18320,0
2016-12-19,22.097,22.178,22.01,22.01,7644,0
2016-12-20,22.013,22.202,21.762,21.809,20329,0
2016-12-21,21.809,22.039,21.809,22.001,12284,0
2016-12-22,21.943,22.269,21.896,22.269,19993,0
2016-12-23,22.117,22.26,21.886,21.886,9119,0
2016-12-27,21.925,21.925,21.772,21.849,15038,0
2016-12-28,21.782,22.237,21.542,21.561,33708,0
2016-12-29,21.551,21.943,21.551,21.638,12001,0
2016-12-30,21.772,21.772,21.259,21.475,25005,0
2017-01-03,21.437,21.753,21.427,21.705,17565,0
2017-01-04,21.766,22.336,21.766,22.336,19827,0
2017-01-05,22.288,22.633,22.193,22.633,16342,0
2017-01-06,22.719,23.025,22.654,22.911,14630,0
2017-01-09,22.777,23.092,22.719,22.978,6327,0
2017-01-10,22.815,22.968,22.605,22.757,10869,0
2017-01-11,22.777,23.264,22.777,23.245,24839,0
2017-01-12,23.121,23.227,22.996,22.996,16696,0
2017-01-13,23.035,23.14,22.958,23.083,18030,0
2017-01-17,23.319,23.319,23.111,23.245,11565,0
2017-01-18,23.245,23.417,23.227,23.369,14083,0
2017-01-19,23.227,23.227,22.614,22.805,28982,0
2017-01-20,22.968,23.097,22.318,22.318,55496,0
2017-01-23,22.499,22.945,22.46,22.891,45537,0
2017-01-24,22.89,23.12,22.89,23.035,14439,0
2017-01-25,22.949,22.996,22.671,22.757,15755,0
2017-01-26,22.748,23.255,22.748,23.178,15359,0
2017-01-27,23.169,23.379,23.169,23.309,20179,0
2017-01-30,23.255,23.351,23.063,23.294,23268,0
2017-01-31,23.214,23.389,23.146,23.307,9388,0
2017-02-01,23.408,23.483,23.322,23.446,6332,0
2017-02-02,23.284,23.475,23.237,23.446,18425,0
2017-02-03,23.361,23.485,23.361,23.433,11141,0
2017-02-06,23.446,23.579,23.428,23.532,16345,0
2017-02-07,23.506,23.562,23.506,23.545,9407,0
2017-02-08,23.576,23.705,23.532,23.705,17536,0
2017-02-09,23.724,23.724,23.513,23.705,7303,0
2017-02-10,23.503,23.82,23.446,23.743,13130,0
2017-02-13,23.724,23.839,23.533,23.781,11296,0
2017-02-14,23.705,23.781,23.59,23.743,9720,0
2017-02-15,23.714,23.839,23.676,23.829,13614,0
2017-02-16,23.59,24.116,23.59,24.097,28978,0
2017-02-17,23.982,24.066,23.743,23.781,23223,0
2017-02-21,23.944,23.944,23.753,23.753,7593,0
2017-02-22,23.867,23.867,23.599,23.637,12339,0
2017-02-23,23.532,23.867,23.532,23.867,11140,0
2017-02-24,23.739,24.04,23.739,23.894,12311,0
2017-02-27,24.06,24.06,23.729,23.729,17642,0
2017-02-28,23.622,23.845,23.379,23.408,18692,0
2017-03-01,23.408,23.44,23.117,23.379,16191,0
2017-03-02,23.476,23.476,23.185,23.301,10762,0
2017-03-03,23.262,23.806,23.262,23.7,13213,0
2017-03-06,23.564,23.709,23.36,23.709,16043,0
2017-03-07,23.602,23.67,23.486,23.654,7045,0
2017-03-08,23.544,23.573,23.311,23.34,6297,0
2017-03-09,23.301,23.301,23.029,23.262,22744,0
2017-03-10,22.991,23.242,22.898,23.136,21501,0
2017-03-13,23.068,23.233,23.068,23.195,2900,0
2017-03-14,23.229,23.402,23.049,23.402,7760,0
2017-03-15,23.301,23.68,23.301,23.68,14072,0
2017-03-16,23.758,24.01,23.669,23.855,26953,0
2017-03-17,23.866,23.928,23.7,23.75,5962,0
2017-03-20,23.476,23.781,23.476,23.747,6411,0
2017-03-21,23.69,23.942,23.69,23.826,11319,0
2017-03-22,23.719,24.027,23.719,23.777,9419,0
2017-03-23,23.787,23.874,23.622,23.845,9769,0
2017-03-24,23.729,24.156,23.729,23.952,20194,0
2017-03-27,24.03,24.03,23.842,23.972,7116,0
2017-03-28,23.921,24.068,23.878,24.068,15008,0
2017-03-29,23.933,24.136,23.933,24.01,7663,0
2017-03-30,23.845,24.04,23.845,23.913,20052,0
2017-03-31,23.865,24.02,23.768,23.942,5051,0
2017-04-03,23.826,24.04,23.826,24.03,24941,0
2017-04-04,24.136,24.136,23.953,24.088,15729,0
2017-04-05,24.117,24.185,23.963,23.963,16467,0
2017-04-06,24.03,24.127,23.904,24.127,7099,0
2017-04-07,24.098,24.098,24.001,24.071,6703,0
2017-04-10,24.057,24.147,24.057,24.088,9628,0
2017-04-11,24.03,24.195,24.014,24.195,29037,0
2017-04-12,24.136,24.234,24.124,24.214,11345,0
2017-04-13,24.136,24.224,24.049,24.199,5799,0
2017-04-17,24.136,24.234,24.1,24.224,7651,0
2017-04-18,24.136,24.217,24.098,24.204,10192,0
2017-04-19,24.176,24.205,24.136,24.136,4970,0
2017-04-20,24.214,24.224,24.137,24.224,9705,0
2017-04-21,24.146,24.244,24.059,24.156,9063,0
2017-04-24,24.195,24.224,24.176,24.224,5674,0
2017-04-25,24.214,24.224,24.093,24.127,18710,0
2017-04-26,24.049,24.224,24.049,24.204,15042,0
2017-04-27,24.185,24.282,24.02,24.282,26965,0
2017-04-28,24.282,24.37,24.234,24.318,10187,0
2017-05-01,24.312,24.37,24.302,24.37,7686,0
2017-05-02,24.283,24.37,24.185,24.37,17018,0
2017-05-03,24.38,24.408,24.312,24.37,7125,0
2017-05-04,24.37,24.37,24.244,24.282,3210,0
2017-05-05,24.277,24.277,24.277,24.277,816,0
2017-05-08,24.328,24.37,24.312,24.36,11925,0
2017-05-09,24.34,24.37,24.33,24.36,12452,0
2017-05-10,24.37,24.476,24.37,24.476,6514,0
2017-05-11,24.302,24.406,24.234,24.234,3678,0
2017-05-12,24.244,24.244,24.185,24.234,2818,0
2017-05-15,24.272,24.457,24.272,24.457,3180,0
2017-05-16,24.393,24.516,24.263,24.486,15518,0
2017-05-17,24.463,24.476,24.418,24.467,7826,0
2017-05-18,24.35,24.525,24.35,24.457,10943,0
2017-05-19,24.481,24.661,24.438,24.622,8895,0
2017-05-22,24.467,24.622,24.438,24.612,6576,0
2017-05-23,24.476,24.612,24.476,24.523,3685,0
2017-05-24,24.418,24.574,24.418,24.564,6534,0
2017-05-25,24.574,24.671,24.574,24.652,4776,0
2017-05-26,24.737,24.934,24.639,24.639,27722,0
2017-05-30,24.639,24.639,24.491,24.594,17688,0
2017-05-31,24.501,24.604,24.386,24.58,32752,0
2017-06-01,24.439,24.609,24.439,24.501,13984,0
2017-06-02,24.57,24.667,24.536,24.615,11637,0
2017-06-05,24.584,24.658,24.461,24.491,15223,0
2017-06-06,24.491,24.559,24.402,24.402,8537,0
2017-06-07,24.343,24.529,24.343,24.383,7064,0
2017-06-08,24.383,24.491,24.339,24.481,7772,0
2017-06-09,24.343,24.471,24.047,24.264,8103,0
2017-06-12,24.254,24.41,24.245,24.318,4762,0
2017-06-13,24.511,24.511,24.392,24.442,17886,0
2017-06-14,24.491,24.574,24.452,24.452,14036,0
2017-06-15,24.59,24.608,24.491,24.55,8000,0
2017-06-16,24.54,24.678,24.54,24.678,2160,0
2017-06-19,24.678,24.678,24.491,24.533,17164,0
2017-06-20,24.53,24.658,24.53,24.608,2530,0
2017-06-21,24.688,24.688,24.452,24.479,16083,0
2017-06-22,24.461,24.491,24.353,24.442,30323,0
2017-06-23,24.446,24.609,24.446,24.535,12287,0
2017-06-26,24.59,24.599,24.54,24.58,10464,0
2017-06-27,24.599,24.722,24.54,24.668,14862,0
2017-06-28,24.599,24.649,24.599,24.609,8934,0
2017-06-29,24.619,24.737,24.58,24.698,19968,0
2017-06-30,24.668,24.737,24.54,24.54,16792,0
2017-07-03,24.54,24.659,24.54,24.639,3693,0
2017-07-05,24.54,24.688,24.54,24.599,3885,0
2017-07-06,24.678,24.865,24.668,24.728,5235,0
2017-07-07,24.747,25.215,24.747,25.141,12353,0
2017-07-10,25.141,25.27,24.708,25.27,8631,0
2017-07-11,25.27,25.27,24.797,25.048,4227,0
2017-07-12,24.915,25.206,24.915,25.023,15187,0
2017-07-13,25.161,25.171,24.787,24.787,7297,0
2017-07-14,24.826,25.082,24.797,24.806,8280,0
2017-07-17,24.816,24.906,24.649,24.688,10722,0
2017-07-18,24.787,24.787,24.59,24.619,8353,0
2017-07-19,24.619,24.728,24.601,24.639,13221,0
2017-07-20,24.639,24.708,24.609,24.629,15088,0
2017-07-21,24.629,24.875,24.609,24.875,19980,0
2017-07-24,24.728,24.944,24.686,24.934,4601,0
2017-07-25,24.757,24.767,24.629,24.757,6454,0
2017-07-26,24.757,24.994,24.619,24.826,6259,0
2017-07-27,24.757,24.757,24.655,24.659,15498,0
2017-07-28,24.659,24.875,24.659,24.728,12104,0
2017-07-31,24.836,24.836,24.756,24.777,4525,0
2017-08-01,24.905,24.915,24.708,24.856,7822,0
2017-08-02,24.885,25.171,24.885,25.141,15770,0
2017-08-03,25.112,25.141,24.974,25.063,11098,0
2017-08-04,25.053,25.069,24.752,24.806,5908,0
2017-08-07,24.806,24.994,24.806,24.977,3021,0
2017-08-08,24.846,24.932,24.846,24.932,1609,0
2017-08-09,24.915,25.003,24.915,24.994,5847,0
2017-08-10,24.905,24.925,24.688,24.737,7809,0
2017-08-11,24.757,24.915,24.599,24.619,20454,0
2017-08-14,24.649,24.924,24.639,24.708,4483,0
2017-08-15,24.886,25.033,24.728,25.033,6017,0
2017-08-16,24.866,25.023,24.787,24.787,7970,0
2017-08-17,24.993,24.993,24.677,24.895,1137,0
2017-08-18,24.787,24.803,24.671,24.746,4134,0
2017-08-21,24.944,24.944,24.708,24.718,4863,0
2017-08-22,24.777,24.816,24.728,24.806,9119,0
2017-08-23,24.718,24.748,24.718,24.748,1337,0
2017-08-24,24.793,24.875,24.73,24.806,4165,0
2017-08-25,24.826,24.934,24.816,24.915,4755,0
2017-08-28,24.934,25.24,24.875,25.24,1339,0
2017-08-29,25.09,25.2499,25.03,25.14,11381,0
2017-08-30,25.01,25.2499,25.01,25.15,13485,0
2017-08-31,25.1508,25.2082,25.02,25.08,12517,0
2017-09-01,25.12,25.2024,25.04,25.07,10813,0
2017-09-05,25.05,25.05,24.91,24.91,8537,0
2017-09-06,24.83,25,24.83,25,15030,0
2017-09-07,24.99,25,24.9202,24.94,7784,0
2017-09-08,24.986,25.01,24.92,24.99,11214,0
2017-09-11,25,25.15,24.9672,25.11,3854,0
2017-09-12,25.09,25.21,25.09,25.21,4158,0
2017-09-13,25.0892,25.2,25.0601,25.1479,7454,0
2017-09-14,25.07,25.1999,25.07,25.1215,2901,0
2017-09-15,25.081,25.22,25.081,25.22,4986,0
2017-09-18,25.22,25.418,25.1697,25.23,11387,0
2017-09-19,25.38,25.38,25.1625,25.18,7160,0
2017-09-20,25.15,25.22,25.12,25.21,12177,0
2017-09-21,25.21,25.29,25.13,25.29,3690,0
2017-09-22,25.31,25.31,25.07,25.1399,8149,0
2017-09-25,25.08,25.17,25.07,25.17,5232,0
2017-09-26,25.1,25.16,24.9,25.0915,10673,0
2017-09-27,25.0799,25.0799,24.88,24.98,8583,0
2017-09-28,24.9099,24.98,24.8392,24.98,10996,0
2017-09-29,24.91,25.08,24.91,24.99,10161,0
2017-10-02,25.0316,25.0316,24.88,24.89,9552,0
2017-10-03,24.94,24.9661,24.84,24.85,7854,0
2017-10-04,24.86,24.9399,24.86,24.86,4864,0
2017-10-05,24.92,24.93,24.72,24.73,11955,0
2017-10-06,24.7,24.8957,24.38,24.66,26974,0
2017-10-09,24.55,24.85,24.55,24.62,5919,0
2017-10-10,24.69,24.912,24.67,24.8803,7660,0
2017-10-11,24.81,24.92,24.8,24.92,7404,0
2017-10-12,24.8641,24.94,24.84,24.91,8987,0
2017-10-13,24.94,25.0535,24.94,25.04,7954,0
2017-10-16,24.97,25,24.92,24.92,4298,0
2017-10-17,24.92,25.039,24.82,24.94,7626,0
2017-10-18,24.9,25.0571,24.85,25.03,5823,0
2017-10-19,24.86,25.03,24.73,25,13029,0
2017-10-20,24.85,25.18,24.85,25.18,10039,0
2017-10-23,25.02,25.35,24.9,25.16,3892,0
2017-10-24,25.15,25.35,24.97,25.31,10063,0
2017-10-25,25.2186,25.2186,24.891,25.1118,5667,0
2017-10-26,25.1,25.174,24.89,24.95,12401,0
2017-10-27,25.07,25.21,25.06,25.14,1101,0
2017-10-30,25.2139,25.25,24.99,25.23,12599,0
2017-10-31,25.2609,25.2847,25.19,25.2241,5472,0
2017-11-01,25.26,25.2799,25.08,25.17,8547,0
2017-11-02,25.26,25.26,24.79,25.089,21888,0
2017-11-03,25.0262,25.16,24.94,25.16,7596,0
2017-11-06,25.13,25.13,25,25.13,9688,0
2017-11-07,25.13,25.15,24.86,25.09,12481,0
2017-11-08,25.11,25.11,24.53,24.83,25629,0
2017-11-09,24.79,24.97,24.3593,24.85,51516,0
2017-11-10,24.82,25.08,24.79,24.97,14134,0
