Date,Open,High,Low,Close,Volume,OpenInt
2013-03-11,19.85,19.992,19.803,19.992,409320,0
2013-03-12,19.912,20.185,19.771,19.85,406348,0
2013-03-13,19.866,19.903,19.85,19.903,132422,0
2013-03-14,19.898,19.903,19.825,19.875,250255,0
2013-03-15,19.866,19.866,19.787,19.85,70192,0
2013-03-18,19.825,19.841,19.787,19.841,74149,0
2013-03-19,19.787,19.82,19.787,19.82,96851,0
2013-03-20,19.825,19.825,19.761,19.825,47459,0
2013-03-21,19.761,19.825,19.761,19.82,24734,0
2013-03-22,19.82,19.884,19.779,19.884,119058,0
2013-03-25,19.85,19.903,19.825,19.857,68287,0
2013-03-26,19.833,19.875,19.803,19.875,53872,0
2013-03-27,19.866,19.938,19.857,19.92,154387,0
2013-03-28,19.946,20,19.898,19.929,131156,0
2013-04-01,19.938,19.975,19.929,19.961,106354,0
2013-04-02,19.982,20.01,19.946,19.961,267653,0
2013-04-03,19.97,20,19.929,19.961,44524,0
2013-04-04,20,20,19.946,20,46184,0
2013-04-05,19.961,20.054,19.912,20.054,20382,0
2013-04-08,20.079,20.126,20.01,20.041,88995,0
2013-04-09,20.047,20.104,20.047,20.095,50555,0
2013-04-10,20.063,20.126,20.063,20.087,396675,0
2013-04-11,20.113,20.142,20.079,20.079,23611,0
2013-04-12,20.126,20.126,20.072,20.104,17569,0
2013-04-15,20.134,20.134,20.033,20.104,111633,0
2013-04-16,20.126,20.142,20.079,20.119,294030,0
2013-04-17,20.087,20.142,20.063,20.119,167029,0
2013-04-18,20.134,20.142,20.072,20.119,160771,0
2013-04-19,20.119,20.263,20.095,20.263,614226,0
2013-04-22,20.185,20.185,20.104,20.126,22775,0
2013-04-23,20.157,20.166,20.079,20.113,28006,0
2013-04-24,20.126,20.157,20.063,20.095,19988,0
2013-04-25,20.126,20.237,20.063,20.237,265592,0
2013-04-26,20.237,20.256,20.095,20.195,474276,0
2013-04-29,20.213,20.213,20.142,20.191,50366,0
2013-04-30,20.15,20.237,20.119,20.191,54242,0
2013-05-01,20.191,20.263,20.185,20.263,19530,0
2013-05-02,20.285,20.285,20.157,20.195,113882,0
2013-05-03,20.195,20.213,20.157,20.175,25647,0
2013-05-06,20.185,20.309,20.185,20.263,153269,0
2013-05-07,20.247,20.433,20.237,20.433,388475,0
2013-05-08,20.354,20.451,20.318,20.354,84418,0
2013-05-09,20.362,20.362,20.228,20.267,114200,0
2013-05-10,20.275,20.341,20.237,20.327,72207,0
2013-05-13,20.334,20.334,20.22,20.263,38892,0
2013-05-14,20.334,20.334,20.185,20.237,87502,0
2013-05-15,20.263,20.267,20.166,20.22,165824,0
2013-05-16,20.166,20.247,20.166,20.22,27950,0
2013-05-17,20.256,20.263,20.191,20.247,9573,0
2013-05-20,20.191,20.267,20.191,20.256,129378,0
2013-05-21,20.256,20.327,20.228,20.327,108557,0
2013-05-22,20.362,20.362,20.191,20.204,60593,0
2013-05-23,20.213,20.247,20.142,20.247,67556,0
2013-05-24,20.237,20.309,20.204,20.309,12100,0
2013-05-28,20.327,20.341,20.22,20.309,19759,0
2013-05-29,20.36,20.36,19.946,20.145,100753,0
2013-05-30,20.121,20.17,20.065,20.074,44399,0
2013-05-31,20.088,20.233,19.903,20.189,203899,0
2013-06-03,20.047,20.047,19.84,20.034,69208,0
2013-06-04,20.001,20.034,19.89,20.025,65243,0
2013-06-05,20.018,20.018,19.529,19.688,56463,0
2013-06-06,19.736,19.752,19.431,19.752,32907,0
2013-06-07,19.793,19.84,19.649,19.793,65473,0
2013-06-10,19.92,19.92,19.495,19.68,36463,0
2013-06-11,19.68,19.68,19.022,19.245,67774,0
2013-06-12,19.327,19.327,18.516,18.758,123129,0
2013-06-13,18.814,19.161,18.279,19.039,97693,0
2013-06-14,18.982,19.449,18.982,19.305,48003,0
2013-06-17,19.631,19.631,19.199,19.297,50569,0
2013-06-18,19.327,19.408,19.07,19.305,231057,0
2013-06-19,19.39,19.449,19.095,19.191,45055,0
2013-06-20,19.111,19.111,18.453,18.999,48737,0
2013-06-21,18.887,18.887,18.212,18.662,17948,0
2013-06-24,18.543,18.543,17.877,18.197,66179,0
2013-06-25,18.389,18.437,17.706,18.157,57775,0
2013-06-26,18.299,18.814,18.299,18.607,72547,0
2013-06-27,18.502,18.959,18.502,18.83,61559,0
2013-06-28,19.259,19.313,18.908,19.242,90126,0
2013-07-01,18.838,18.992,18.679,18.894,49471,0
2013-07-02,18.944,18.999,18.767,18.822,11443,0
2013-07-03,18.686,18.871,18.607,18.856,27644,0
2013-07-05,18.767,18.767,18.299,18.38,9972,0
2013-07-08,18.437,18.567,18.039,18.165,44169,0
2013-07-09,18.236,18.508,18.157,18.165,8047,0
2013-07-10,18.157,18.38,18.157,18.165,88665,0
2013-07-11,18.236,18.371,18.207,18.221,34825,0
2013-07-12,18.236,18.399,17.966,18.165,54847,0
2013-07-15,18.157,18.245,18.085,18.181,113107,0
2013-07-16,18.263,18.263,18.134,18.197,10511,0
2013-07-17,18.212,18.279,18.141,18.245,36866,0
2013-07-18,18.254,18.294,18.126,18.191,13704,0
2013-07-19,18.174,18.191,18.06,18.06,18427,0
2013-07-22,18.039,18.236,18.039,18.197,12124,0
2013-07-23,18.191,18.317,18.181,18.294,145207,0
2013-07-24,18.236,18.317,17.996,18.06,40579,0
2013-07-25,18.075,18.075,17.548,17.75,28032,0
2013-07-26,17.779,17.957,17.693,17.933,57270,0
2013-07-29,17.829,17.933,17.715,17.772,152504,0
2013-07-30,17.733,17.772,17.588,17.715,7598,0
2013-07-31,17.436,18.055,17.325,18.055,52985,0
2013-08-01,17.948,18.191,17.829,18.102,58156,0
2013-08-02,18.157,18.221,18.126,18.126,15866,0
2013-08-05,18.075,18.092,17.779,17.813,26100,0
2013-08-06,17.822,17.996,17.677,17.975,39669,0
2013-08-07,17.838,17.911,17.686,17.805,55566,0
2013-08-08,17.852,17.966,17.838,17.877,12823,0
2013-08-09,17.877,17.924,17.877,17.877,17736,0
2013-08-12,17.852,17.975,17.765,17.779,73108,0
2013-08-13,17.75,17.75,17.282,17.381,29935,0
2013-08-14,17.325,17.411,17.092,17.363,525170,0
2013-08-15,17.211,17.211,16.643,16.715,210702,0
2013-08-16,16.61,16.754,16.562,16.634,243939,0
2013-08-19,16.588,16.715,16.307,16.353,57996,0
2013-08-20,16.353,16.835,16.323,16.835,23678,0
2013-08-21,16.698,16.956,16.69,16.9,22702,0
2013-08-22,16.835,17.172,16.835,17.163,71863,0
2013-08-23,17.106,17.426,17.106,17.411,23157,0
2013-08-26,17.418,17.509,17.308,17.475,18818,0
2013-08-27,17.418,17.445,17.155,17.308,18758,0
2013-08-28,17.207,17.313,17.198,17.286,13704,0
2013-08-29,17.344,17.379,17.271,17.279,22667,0
2013-08-30,17.207,17.556,17.207,17.352,17567,0
2013-09-03,17.329,17.386,16.986,17.198,19467,0
2013-09-04,17.215,17.352,17.174,17.222,19538,0
2013-09-05,17.174,17.313,17.117,17.222,97302,0
2013-09-06,17.215,17.271,17.044,17.222,7767,0
2013-09-09,17.191,17.322,17.174,17.265,25456,0
2013-09-10,17.255,17.313,17.23,17.23,33137,0
2013-09-11,17.23,17.379,17.148,17.255,41159,0
2013-09-12,17.23,17.286,17.134,17.23,57412,0
2013-09-13,17.23,17.279,17.198,17.24,15338,0
2013-09-16,17.468,17.598,17.23,17.23,38370,0
2013-09-17,17.286,17.304,17.23,17.271,35233,0
2013-09-18,17.322,17.767,17.125,17.767,93046,0
2013-09-19,17.664,17.819,17.638,17.736,38497,0
2013-09-20,17.745,17.745,17.313,17.581,23874,0
2013-09-23,17.646,17.996,17.63,17.965,66320,0
2013-09-24,17.974,18.209,17.974,18.135,81262,0
2013-09-25,18.135,18.151,17.988,17.988,35400,0
2013-09-26,18.004,18.004,17.719,17.719,22622,0
2013-09-27,17.866,17.883,17.379,17.646,27571,0
2013-09-30,17.646,17.688,17.499,17.556,25140,0
2013-10-01,17.41,17.598,17.148,17.517,18691,0
2013-10-02,17.581,17.68,17.509,17.606,34094,0
2013-10-03,17.509,17.59,17.338,17.573,36738,0
2013-10-04,17.49,17.556,17.279,17.329,7152,0
2013-10-07,17.329,17.474,17.329,17.434,111574,0
2013-10-08,17.444,17.444,17.165,17.352,78972,0
2013-10-09,17.352,17.395,17.271,17.313,15166,0
2013-10-10,17.425,17.425,17.222,17.222,13561,0
2013-10-11,17.265,17.379,17.265,17.322,12734,0
2013-10-14,17.296,17.395,17.271,17.313,14771,0
2013-10-15,17.416,17.416,17.174,17.271,73575,0
2013-10-16,17.313,17.615,17.279,17.279,19196,0
2013-10-17,17.338,17.416,17.255,17.402,14467,0
2013-10-18,17.434,17.565,17.434,17.525,31148,0
2013-10-21,17.46,17.664,17.395,17.533,6217,0
2013-10-22,17.68,18.039,17.598,17.931,35382,0
2013-10-23,17.931,18.07,17.922,17.922,22670,0
2013-10-24,18.029,18.111,17.702,18.111,50191,0
2013-10-25,18.047,18.128,17.974,17.988,11445,0
2013-10-28,18.004,18.377,17.983,18.349,67171,0
2013-10-29,18.355,18.495,18.349,18.436,146296,0
2013-10-30,18.526,18.526,18.413,18.413,34206,0
2013-10-31,18.422,18.452,18.413,18.413,23016,0
2013-11-01,18.413,18.442,18.332,18.37,25126,0
2013-11-04,18.422,18.471,18.413,18.422,12243,0
2013-11-05,17.606,18.397,17.606,18.128,14550,0
2013-11-06,18.249,18.258,18.249,18.249,15532,0
2013-11-07,18.249,18.486,18.24,18.355,101074,0
2013-11-08,18.24,18.24,17.983,17.988,10138,0
2013-11-11,18.021,18.029,17.826,17.891,15753,0
2013-11-12,17.745,17.974,17.745,17.767,14394,0
2013-11-13,17.841,17.841,17.638,17.664,7289,0
2013-11-14,17.719,17.841,17.533,17.728,41549,0
2013-11-15,17.728,17.767,17.664,17.664,18536,0
2013-11-18,17.664,17.81,17.606,17.719,4477,0
2013-11-19,17.654,17.736,17.598,17.646,19892,0
2013-11-20,17.646,17.719,17.556,17.556,21269,0
2013-11-21,17.646,17.909,17.565,17.802,24304,0
2013-11-22,17.875,18.363,17.875,18.128,21129,0
2013-11-25,18.128,18.258,18.012,18.047,36266,0
2013-11-26,18.244,18.404,18.07,18.204,34295,0
2013-11-27,18.13,18.534,18.105,18.13,14647,0
2013-11-29,18.161,18.161,18.07,18.122,3222,0
2013-12-02,18.078,18.13,17.93,17.987,28829,0
2013-12-03,18.012,18.153,17.823,17.964,78881,0
2013-12-04,17.914,17.914,17.674,17.698,22931,0
2013-12-05,17.601,17.683,17.542,17.542,36256,0
2013-12-06,17.617,17.639,17.525,17.582,22360,0
2013-12-09,17.582,17.617,17.582,17.592,40718,0
2013-12-10,17.582,17.665,17.542,17.601,145817,0
2013-12-11,17.601,17.601,17.394,17.534,47313,0
2013-12-12,17.434,17.443,16.955,17.195,62275,0
2013-12-13,17.104,17.327,17.086,17.235,14676,0
2013-12-16,17.311,17.459,16.896,16.921,26551,0
2013-12-17,16.871,17.385,16.871,16.987,36930,0
2013-12-18,16.987,17.335,16.987,17.292,89675,0
2013-12-19,17.21,17.319,17.127,17.292,352232,0
2013-12-20,17.292,17.534,17.269,17.509,27558,0
2013-12-23,17.452,17.582,17.434,17.509,70985,0
2013-12-24,17.517,17.549,17.459,17.499,25010,0
2013-12-26,17.509,17.624,17.499,17.601,29669,0
2013-12-27,17.732,18.061,17.582,17.816,37426,0
2013-12-30,17.732,17.864,17.509,17.665,25998,0
2013-12-31,17.592,17.665,17.582,17.658,53318,0
2014-01-02,17.633,17.889,17.633,17.798,9350,0
2014-01-03,17.789,18.021,17.789,17.898,14518,0
2014-01-06,17.983,18.136,17.938,18.105,14555,0
2014-01-07,18.095,18.113,17.908,17.996,21385,0
2014-01-08,17.974,18.061,17.955,18.03,11185,0
2014-01-09,18.07,18.375,18.07,18.375,6871,0
2014-01-10,18.355,18.551,18.337,18.366,12196,0
2014-01-13,18.337,18.551,18.318,18.485,49977,0
2014-01-14,18.375,18.494,18.244,18.254,9925,0
2014-01-15,18.262,18.328,18.178,18.262,17737,0
2014-01-16,18.27,18.411,18.27,18.328,118217,0
2014-01-17,18.235,18.534,18.204,18.42,38714,0
2014-01-21,18.394,18.47,18.287,18.375,23827,0
2014-01-22,18.494,18.494,18.294,18.355,7150,0
2014-01-23,18.366,18.428,18.254,18.262,10961,0
2014-01-24,18.254,18.279,17.93,17.93,12218,0
2014-01-27,17.854,18.195,17.854,17.996,73918,0
2014-01-28,18.004,18.055,17.996,18.004,14682,0
2014-01-29,17.974,17.974,17.823,17.88,15352,0
2014-01-30,17.874,17.983,17.807,17.832,10519,0
2014-01-31,17.84,17.898,17.833,17.833,4646,0
2014-02-03,17.75,17.996,17.75,17.832,96653,0
2014-02-04,17.74,17.864,17.713,17.854,16679,0
2014-02-05,17.832,17.955,17.832,17.938,7775,0
2014-02-06,17.955,17.955,17.889,17.914,11200,0
2014-02-07,17.955,18.04,17.914,17.921,13438,0
2014-02-10,17.921,18.004,17.921,17.983,6456,0
2014-02-11,17.955,18.105,17.955,18.03,8931,0
2014-02-12,18.095,18.113,18.012,18.078,7147,0
2014-02-13,18.105,18.195,18.04,18.153,7382,0
2014-02-14,18.211,18.362,18.178,18.227,226213,0
2014-02-18,18.279,18.435,18.279,18.362,376361,0
2014-02-19,18.435,18.477,18.279,18.375,13237,0
2014-02-20,18.328,18.45,18.328,18.435,66674,0
2014-02-21,18.477,18.516,18.435,18.435,137866,0
2014-02-24,18.485,18.516,18.362,18.362,7622,0
2014-02-25,18.45,18.617,18.45,18.591,25308,0
2014-02-26,18.703,18.787,18.576,18.636,11598,0
2014-02-27,18.659,18.811,18.65,18.736,12729,0
2014-02-28,18.844,18.903,18.693,18.761,5855,0
2014-03-03,18.736,18.887,18.736,18.828,10753,0
2014-03-04,18.903,18.903,18.803,18.811,10392,0
2014-03-05,18.93,18.93,18.744,18.911,42047,0
2014-03-06,18.971,19.139,18.887,18.953,8107,0
2014-03-07,19.055,19.148,18.863,19.047,15646,0
2014-03-10,19.139,19.417,18.988,19.291,8967,0
2014-03-11,19.129,19.291,19.097,19.148,6522,0
2014-03-12,19.24,19.24,19.157,19.233,20672,0
2014-03-13,19.282,19.585,19.274,19.585,20463,0
2014-03-14,19.617,20.03,19.533,19.533,13756,0
2014-03-17,19.777,19.777,19.593,19.669,11655,0
2014-03-18,19.603,19.661,19.441,19.661,23202,0
2014-03-19,19.633,19.669,19.233,19.518,13323,0
2014-03-20,19.518,19.518,19.09,19.24,34013,0
2014-03-21,19.215,19.308,19.02,19.233,10659,0
2014-03-24,19.441,19.458,19.246,19.399,17469,0
2014-03-25,19.399,19.533,19.332,19.341,14058,0
2014-03-26,19.341,19.508,19.322,19.441,16784,0
2014-03-27,19.576,19.593,19.322,19.35,7294,0
2014-03-28,19.451,19.643,19.451,19.609,10492,0
2014-03-31,19.593,19.643,19.24,19.408,18451,0
2014-04-01,19.633,19.633,19.417,19.617,110626,0
2014-04-02,19.508,19.633,19.451,19.543,16419,0
2014-04-03,19.543,19.593,19.291,19.593,10411,0
2014-04-04,19.593,19.661,19.484,19.5,13207,0
2014-04-07,19.593,19.633,19.543,19.593,10590,0
2014-04-08,19.585,19.626,19.508,19.585,6733,0
2014-04-09,19.518,19.795,19.518,19.759,16721,0
2014-04-10,19.821,19.887,19.701,19.827,248269,0
2014-04-11,19.55,19.835,19.55,19.745,21818,0
2014-04-14,19.919,19.919,19.745,19.745,12683,0
2014-04-15,19.911,19.978,19.752,19.911,22923,0
2014-04-16,20.03,20.03,19.911,19.978,8802,0
2014-04-17,20.039,20.271,19.887,19.938,47302,0
2014-04-21,19.995,20.281,19.995,20.204,32917,0
2014-04-22,20.204,20.551,20.08,20.383,19183,0
2014-04-23,20.341,20.409,20.154,20.19,24564,0
2014-04-24,20.195,20.195,20.013,20.121,15589,0
2014-04-25,20.088,20.23,20.088,20.19,47753,0
2014-04-28,20.214,20.355,20.214,20.355,4733,0
2014-04-29,20.355,20.355,19.995,20.19,3751,0
2014-04-30,20.221,20.551,20.204,20.551,21121,0
2014-05-01,20.459,20.526,20.364,20.484,13746,0
2014-05-02,20.415,20.544,20.326,20.348,30559,0
2014-05-05,20.431,20.45,20.173,20.214,12602,0
2014-05-06,20.164,20.19,20.08,20.137,8831,0
2014-05-07,20.147,20.297,20.147,20.297,17930,0
2014-05-08,20.307,20.317,20.121,20.121,9367,0
2014-05-09,20.08,20.307,20.039,20.281,34817,0
2014-05-12,20.334,20.334,20.214,20.317,9602,0
2014-05-13,20.271,20.484,20.271,20.374,12949,0
2014-05-14,20.341,20.402,20.25,20.25,9673,0
2014-05-15,20.195,20.24,20.164,20.19,25186,0
2014-05-16,20.25,20.374,20.221,20.288,6611,0
2014-05-19,20.26,20.392,20.25,20.383,12707,0
2014-05-20,20.475,20.49,20.24,20.271,19252,0
2014-05-21,20.265,20.348,20.19,20.265,8656,0
2014-05-22,20.288,20.288,20.129,20.183,5494,0
2014-05-23,20.204,20.204,20.03,20.164,9549,0
2014-05-27,20.19,20.297,20.039,20.265,30393,0
2014-05-28,20.386,20.386,20.095,20.214,13371,0
2014-05-29,20.163,20.493,20.163,20.493,4031,0
2014-05-30,20.417,20.598,20.417,20.539,7128,0
2014-06-02,20.479,20.479,20.24,20.349,13413,0
2014-06-03,20.328,20.386,20.308,20.308,18616,0
2014-06-04,20.308,20.434,20.127,20.366,282971,0
2014-06-05,20.335,20.57,20.335,20.521,16774,0
2014-06-06,20.502,20.616,20.502,20.521,14985,0
2014-06-09,20.539,20.539,20.386,20.434,20378,0
2014-06-10,20.58,20.58,20.298,20.376,28632,0
2014-06-11,20.289,20.395,20.24,20.318,18918,0
2014-06-12,20.376,20.598,20.308,20.444,14180,0
2014-06-13,20.539,20.539,20.376,20.425,4212,0
2014-06-16,20.512,20.539,20.434,20.434,9286,0
2014-06-17,20.434,20.493,20.395,20.404,22570,0
2014-06-18,20.417,20.472,20.366,20.395,16436,0
2014-06-19,20.479,20.479,20.366,20.366,7222,0
2014-06-20,20.472,20.472,20.357,20.357,5828,0
2014-06-23,20.335,20.357,20.25,20.298,11754,0
2014-06-24,20.308,20.395,20.308,20.349,73582,0
2014-06-25,20.357,20.411,20.349,20.411,39105,0
2014-06-26,20.349,20.487,20.335,20.472,17022,0
2014-06-27,20.487,20.512,20.463,20.493,3137,0
2014-06-30,20.444,20.454,20.318,20.376,10563,0
2014-07-01,20.366,20.502,20.366,20.425,9413,0
2014-07-02,20.512,20.512,20.434,20.472,9387,0
2014-07-03,20.502,20.502,20.425,20.454,8875,0
2014-07-07,20.434,20.472,20.417,20.434,8553,0
2014-07-08,20.463,20.521,20.434,20.521,6788,0
2014-07-09,20.521,20.607,20.454,20.607,28314,0
2014-07-10,20.404,20.783,20.376,20.675,99169,0
2014-07-11,20.656,20.888,20.521,20.871,12585,0
2014-07-14,20.871,20.981,20.624,20.734,9106,0
2014-07-15,20.701,20.701,20.598,20.675,9416,0
2014-07-16,20.598,20.759,20.598,20.656,8035,0
2014-07-17,20.562,20.793,20.502,20.502,5785,0
2014-07-18,20.502,20.793,20.502,20.793,20164,0
2014-07-21,20.708,20.708,20.539,20.616,23687,0
2014-07-22,20.589,20.656,20.502,20.531,12868,0
2014-07-23,20.624,20.624,20.493,20.539,7664,0
2014-07-24,20.589,20.598,20.493,20.493,5018,0
2014-07-25,20.512,20.512,20.434,20.454,6964,0
2014-07-28,20.444,20.512,20.425,20.425,7003,0
2014-07-29,20.463,20.521,20.463,20.493,2651,0
2014-07-30,20.444,20.493,20.444,20.444,3222,0
2014-07-31,20.404,20.425,20.265,20.289,22295,0
2014-08-01,20.417,20.417,20.078,20.23,135324,0
2014-08-04,20.195,20.204,20.12,20.146,7608,0
2014-08-05,20.087,20.298,20.044,20.204,12261,0
2014-08-06,20.23,20.25,20.114,20.24,5352,0
2014-08-07,20.172,20.411,20.172,20.411,17565,0
2014-08-08,20.318,20.395,20.172,20.25,2813,0
2014-08-11,20.289,20.366,20.221,20.308,28989,0
2014-08-12,20.404,20.487,20.335,20.487,27744,0
2014-08-13,20.531,20.656,20.463,20.624,9868,0
2014-08-14,20.562,20.82,20.562,20.777,13404,0
2014-08-15,20.879,20.939,20.752,20.853,9710,0
2014-08-18,20.921,20.956,20.896,20.947,8831,0
2014-08-19,20.896,20.903,20.802,20.879,7179,0
2014-08-20,20.836,20.939,20.836,20.896,5435,0
2014-08-21,20.939,20.972,20.888,20.896,9205,0
2014-08-22,20.888,20.888,20.802,20.861,6163,0
2014-08-25,20.811,20.861,20.777,20.836,11421,0
2014-08-26,20.769,21.007,20.769,20.972,6919,0
2014-08-27,21.111,21.111,20.758,20.766,15773,0
2014-08-28,20.8,20.913,20.731,20.782,16840,0
2014-08-29,20.766,20.834,20.688,20.766,17151,0
2014-09-02,20.681,20.681,20.524,20.603,9893,0
2014-09-03,20.619,20.731,20.612,20.652,6058,0
2014-09-04,20.603,20.612,20.583,20.593,17414,0
2014-09-05,20.566,20.706,20.566,20.672,12160,0
2014-09-08,20.558,20.603,20.534,20.603,2861,0
2014-09-09,20.496,20.603,20.404,20.505,52199,0
2014-09-10,20.436,20.551,20.396,20.524,16676,0
2014-09-11,20.489,20.652,20.482,20.558,8933,0
2014-09-12,20.446,20.489,20.436,20.436,7298,0
2014-09-15,20.551,20.681,20.455,20.566,13658,0
2014-09-16,20.652,20.652,20.455,20.496,14494,0
2014-09-17,20.628,20.643,20.446,20.482,9095,0
2014-09-18,20.505,20.593,20.482,20.558,16279,0
2014-09-19,20.505,20.583,20.474,20.496,7048,0
2014-09-22,20.505,20.505,20.436,20.474,21955,0
2014-09-23,20.335,20.482,20.271,20.358,30424,0
2014-09-24,20.298,20.358,20.239,20.318,1353128,0
2014-09-25,20.202,20.298,20.143,20.289,18121,0
2014-09-26,20.22,20.455,20.16,20.412,8635,0
2014-09-29,20.249,20.474,20.249,20.404,15336,0
2014-09-30,20.396,21.016,20.367,20.818,25640,0
2014-10-01,20.791,20.903,20.74,20.749,16082,0
2014-10-02,20.721,21.033,20.619,20.8,3108,0
2014-10-03,20.834,20.972,20.834,20.87,7467,0
2014-10-06,20.895,21.069,20.878,21.033,9328,0
2014-10-07,21.033,21.033,20.688,20.809,50582,0
2014-10-08,20.74,21.06,20.721,20.991,8955,0
2014-10-09,20.878,20.887,20.809,20.809,3480,0
2014-10-10,20.74,20.758,20.583,20.652,9266,0
2014-10-13,20.566,20.712,20.566,20.697,3275,0
2014-10-14,20.774,20.852,20.766,20.852,4418,0
2014-10-15,20.782,21.016,20.758,20.939,11964,0
2014-10-16,20.774,21.033,20.643,21.025,4974,0
2014-10-17,20.636,21.025,20.636,20.74,63461,0
2014-10-20,20.956,21.042,20.8,21,14998,0
2014-10-21,20.947,21.293,20.947,21.25,21671,0
2014-10-22,21.31,21.379,21.042,21.093,24145,0
2014-10-23,21.223,21.276,21.223,21.276,5577,0
2014-10-24,21.276,21.413,21.215,21.284,14286,0
2014-10-27,21.198,21.276,21.102,21.208,6873,0
2014-10-28,21.258,21.31,21.172,21.223,414311,0
2014-10-29,21.162,21.276,21.147,21.198,7326,0
2014-10-30,21.102,21.25,20.964,21.189,7207,0
2014-10-31,21.12,21.284,21.12,21.284,20485,0
2014-11-03,21.267,21.422,21.258,21.3,17392,0
2014-11-04,21.276,21.431,21.267,21.431,10229,0
2014-11-05,21.353,21.353,21.208,21.267,13705,0
2014-11-06,21.267,21.431,21.258,21.353,8601,0
2014-11-07,21.267,21.491,21.267,21.482,9793,0
2014-11-10,21.388,21.474,21.388,21.467,7448,0
2014-11-11,21.422,21.518,21.422,21.518,7007,0
2014-11-12,21.448,21.552,21.448,21.457,13843,0
2014-11-13,21.482,21.588,21.474,21.535,33733,0
2014-11-14,21.491,21.569,21.474,21.543,8468,0
2014-11-17,21.578,21.578,21.5,21.543,14240,0
2014-11-18,21.578,21.578,21.431,21.431,16655,0
2014-11-19,21.431,21.535,21.431,21.509,6282,0
2014-11-20,21.44,21.543,21.388,21.406,12624,0
2014-11-21,21.422,21.5,21.31,21.467,197087,0
2014-11-24,21.457,21.588,21.457,21.588,13118,0
2014-11-25,21.588,21.604,21.535,21.604,8304,0
2014-11-26,21.719,21.807,21.71,21.78,13685,0
2014-11-28,21.719,21.885,21.719,21.869,7377,0
2014-12-01,21.814,21.86,21.744,21.754,5147,0
2014-12-02,21.649,21.84,21.649,21.83,10185,0
2014-12-03,21.744,21.744,21.658,21.683,27695,0
2014-12-04,21.728,21.789,21.289,21.342,19821,0
2014-12-05,21.438,21.482,21.333,21.359,8508,0
2014-12-08,21.306,21.325,21.157,21.254,18177,0
2014-12-09,21.184,21.236,21.114,21.184,3900,0
2014-12-10,20.992,21.236,20.992,21.219,5886,0
2014-12-11,21.236,21.246,21.184,21.219,10742,0
2014-12-12,21.141,21.236,21.114,21.149,7323,0
2014-12-15,21.226,21.226,21.035,21.114,5402,0
2014-12-16,21.226,21.246,21.105,21.114,5233,0
2014-12-17,21.141,21.246,21.035,21.246,19230,0
2014-12-18,21.246,21.246,21.166,21.226,14364,0
2014-12-19,21.236,21.281,21.193,21.246,21302,0
2014-12-22,21.226,21.508,21.226,21.306,6277,0
2014-12-23,21.026,21.351,21.026,21.342,6478,0
2014-12-24,21.246,21.351,20.947,21.184,8991,0
2014-12-26,21.272,21.368,21.071,21.368,8610,0
2014-12-29,21.368,21.588,21.297,21.446,23635,0
2014-12-30,21.306,21.569,21.272,21.552,6649,0
2014-12-31,21.552,21.71,21.465,21.639,14683,0
2015-01-02,21.517,21.824,21.429,21.761,16924,0
2015-01-05,21.814,21.814,21.482,21.535,7074,0
2015-01-06,21.639,21.719,21.446,21.71,6202,0
2015-01-07,21.728,21.9,21.728,21.894,61835,0
2015-01-08,21.894,21.99,21.649,21.99,217593,0
2015-01-09,21.93,22.159,21.93,22.096,125192,0
2015-01-12,22,22.149,22,22.11,18583,0
2015-01-13,22.209,22.209,22.009,22.096,67737,0
2015-01-14,22.199,22.329,22.149,22.19,119111,0
2015-01-15,22.139,22.235,22.033,22.199,30669,0
2015-01-16,22.096,22.329,22.079,22.329,15619,0
2015-01-20,22.229,22.359,21.92,22.329,37299,0
2015-01-21,22.376,22.471,22.159,22.394,15880,0
2015-01-22,22.471,22.647,22.394,22.533,18540,0
2015-01-23,22.621,22.647,22.429,22.479,14102,0
2015-01-26,22.559,22.603,22.339,22.507,22016,0
2015-01-27,22.507,22.507,22.339,22.464,14639,0
2015-01-28,22.4,22.559,22.339,22.549,11132,0
2015-01-29,22.454,22.559,22.454,22.542,6896,0
2015-01-30,22.516,22.621,22.384,22.384,9958,0
2015-02-02,22.384,22.499,22.359,22.454,25630,0
2015-02-03,22.516,22.586,22.464,22.479,267077,0
2015-02-04,22.559,22.577,22.446,22.499,4427,0
2015-02-05,22.559,22.559,22.471,22.507,14185,0
2015-02-06,22.429,22.479,22.384,22.384,13162,0
2015-02-09,22.394,22.516,22.369,22.438,10331,0
2015-02-10,22.394,22.489,21.963,22.429,11132,0
2015-02-11,22.229,22.479,22.229,22.479,22520,0
2015-02-12,22.479,22.533,22.429,22.525,9619,0
2015-02-13,22.429,22.533,22.394,22.533,5465,0
2015-02-17,22.533,22.533,22.166,22.499,9710,0
2015-02-18,22.359,22.429,22.04,22.349,31129,0
2015-02-19,22.174,22.409,22.174,22.329,11187,0
2015-02-20,22.289,22.464,22.269,22.359,19248,0
2015-02-23,22.419,22.516,22.369,22.507,6904,0
2015-02-24,22.507,22.516,22.384,22.471,19069,0
2015-02-25,22.615,22.615,22.446,22.472,13962,0
2015-02-26,22.429,22.551,22.419,22.464,56778,0
2015-02-27,22.517,22.632,22.48,22.606,21862,0
2015-03-02,22.517,22.659,22.517,22.659,15093,0
2015-03-03,22.677,22.702,22.632,22.695,8673,0
2015-03-04,22.632,22.711,22.561,22.641,11489,0
2015-03-05,22.535,22.668,22.517,22.668,5520,0
2015-03-06,22.641,22.695,22.393,22.393,4955,0
2015-03-09,22.321,22.454,22.313,22.419,11714,0
2015-03-10,22.328,22.517,22.328,22.508,6532,0
2015-03-11,22.429,22.526,22.4,22.526,7320,0
2015-03-12,22.508,22.526,22.375,22.419,13177,0
2015-03-13,22.446,22.454,22.328,22.419,5969,0
2015-03-16,22.464,22.464,22.348,22.4,7659,0
2015-03-17,22.375,22.588,22.338,22.409,21287,0
2015-03-18,22.438,22.641,22.375,22.535,13515,0
2015-03-19,22.526,22.551,22.409,22.464,5068,0
2015-03-20,22.446,22.561,22.438,22.464,15654,0
2015-03-23,22.526,22.597,22.464,22.544,13403,0
2015-03-24,22.508,22.686,22.508,22.65,8111,0
2015-03-25,22.48,22.641,22.464,22.622,30410,0
2015-03-26,22.544,22.579,22.5,22.561,6419,0
2015-03-27,22.464,22.615,22.464,22.588,12951,0
2015-03-30,22.622,22.622,22.526,22.606,11601,0
2015-03-31,22.615,22.686,22.597,22.606,318959,0
2015-04-01,22.544,22.622,22.526,22.579,9573,0
2015-04-02,22.579,22.65,22.579,22.597,7320,0
2015-04-06,22.57,22.641,22.508,22.508,12275,0
2015-04-07,22.508,22.65,22.508,22.561,38619,0
2015-04-08,22.57,22.641,22.561,22.641,4844,0
2015-04-09,22.641,22.828,22.641,22.757,37151,0
2015-04-10,22.748,22.943,22.748,22.943,50120,0
2015-04-13,22.757,22.952,22.419,22.908,5520,0
2015-04-14,22.899,23.495,22.702,23.306,70504,0
2015-04-15,23.174,23.282,23.094,23.253,11970,0
2015-04-16,23.218,23.227,23.04,23.04,3649,0
2015-04-17,22.828,23.084,22.828,22.862,35141,0
2015-04-20,22.862,22.872,22.695,22.757,6088,0
2015-04-21,22.535,22.702,22.454,22.641,15590,0
2015-04-22,22.49,22.757,22.49,22.65,6406,0
2015-04-23,22.579,22.774,22.446,22.49,11828,0
2015-04-24,22.446,22.5,22.115,22.304,21624,0
2015-04-27,22.25,22.375,21.902,22.074,18470,0
2015-04-28,22.163,22.234,22.115,22.155,11714,0
2015-04-29,22.206,22.368,22.145,22.368,16557,0
2015-04-30,22.304,22.338,22.206,22.206,6307,0
2015-05-01,22.206,22.393,22.206,22.267,6307,0
2015-05-04,22.267,22.464,22.267,22.338,7320,0
2015-05-05,22.287,22.5,22.196,22.393,13066,0
2015-05-06,22.419,22.419,21.902,22.02,27847,0
2015-05-07,21.932,22.25,21.932,22.25,8226,0
2015-05-08,22.375,22.464,22.242,22.338,18358,0
2015-05-11,22.4,22.419,22.064,22.186,24103,0
2015-05-12,22.17,22.419,22.044,22.044,26553,0
2015-05-13,22.107,22.774,22.107,22.419,22640,0
2015-05-14,22.508,22.81,22.49,22.551,20385,0
2015-05-15,22.677,22.81,22.615,22.615,5429,0
2015-05-18,22.551,22.782,22.508,22.544,6209,0
2015-05-19,22.544,22.979,22.517,22.702,8559,0
2015-05-20,22.862,22.881,22.622,22.819,9912,0
2015-05-21,22.819,22.899,22.767,22.838,13853,0
2015-05-22,22.899,22.899,22.695,22.838,5969,0
2015-05-26,22.791,22.872,22.791,22.791,7334,0
2015-05-27,22.828,22.943,22.801,22.844,9798,0
2015-05-28,22.935,23.053,21.884,22.629,19711,0
2015-05-29,22.557,22.621,22.395,22.413,13225,0
2015-06-01,22.413,22.694,22.341,22.475,12957,0
2015-06-02,22.315,22.595,22.315,22.423,6870,0
2015-06-03,22.371,22.657,22.331,22.475,11337,0
2015-06-04,22.595,22.747,22.395,22.701,19226,0
2015-06-05,22.395,22.72,22.395,22.684,20117,0
2015-06-08,22.766,22.791,22.54,22.576,7890,0
2015-06-09,22.666,22.666,22.351,22.403,14706,0
2015-06-10,22.395,22.403,22.099,22.155,15274,0
2015-06-11,22.145,22.423,22.145,22.179,9069,0
2015-06-12,22.361,22.361,22.187,22.187,3666,0
2015-06-15,22.299,22.299,22.163,22.243,10003,0
2015-06-16,22.307,22.341,22.179,22.252,3113,0
2015-06-17,22.243,22.371,22.243,22.351,15003,0
2015-06-18,22.403,22.403,22.09,22.115,23006,0
2015-06-19,22.259,22.485,22.252,22.485,7555,0
2015-06-22,22.666,22.666,22.495,22.495,3445,0
2015-06-23,22.361,22.603,22.227,22.307,6790,0
2015-06-24,22.227,22.331,22.187,22.187,3890,0
2015-06-25,22.307,22.307,22.099,22.125,3890,0
2015-06-26,22.115,22.125,21.82,21.827,19559,0
2015-06-29,21.613,21.837,21.604,21.631,22894,0
2015-06-30,21.847,21.866,21.676,21.693,16160,0
2015-07-01,22.028,22.083,21.731,22.053,12559,0
2015-07-02,22.073,22.115,21.971,22.043,5001,0
2015-07-06,22.053,22.135,21.857,22.135,7555,0
2015-07-07,22.135,22.441,21.892,22.252,9446,0
2015-07-08,22.234,22.675,22.063,22.063,10224,0
2015-07-09,22.459,22.747,22.279,22.441,12779,0
2015-07-10,22.567,22.567,22.135,22.279,10558,0
2015-07-13,22.207,22.657,22.207,22.621,12559,0
2015-07-14,22.766,22.766,22.548,22.548,9994,0
2015-07-15,22.701,22.71,22.548,22.548,9652,0
2015-07-16,22.548,22.845,22.403,22.71,11337,0
2015-07-17,22.801,22.801,22.531,22.791,13892,0
2015-07-20,22.819,22.819,22.729,22.81,3890,0
2015-07-21,22.854,22.935,22.595,22.747,8889,0
2015-07-22,22.756,22.782,22.595,22.71,4001,0
2015-07-23,22.621,22.756,22.585,22.666,5778,0
2015-07-24,22.756,22.756,22.145,22.495,10669,0
2015-07-27,22.595,22.595,22.475,22.567,8446,0
2015-07-28,22.756,22.756,22.413,22.485,8446,0
2015-07-29,22.395,22.782,22.395,22.567,4446,0
2015-07-30,22.595,22.675,22.468,22.531,4890,0
2015-07-31,22.513,22.774,22.495,22.774,4113,0
2015-08-03,22.774,22.774,22.423,22.576,17990,0
2015-08-04,22.485,22.666,22.387,22.459,9446,0
2015-08-05,22.403,22.557,22.395,22.557,5669,0
2015-08-06,22.666,22.81,22.648,22.801,7706,0
2015-08-07,22.782,22.819,22.766,22.791,5001,0
2015-08-10,22.81,22.81,22.766,22.801,6335,0
2015-08-11,22.81,22.845,22.495,22.747,10407,0
2015-08-12,22.747,22.828,22.675,22.782,10113,0
2015-08-13,22.819,22.828,22.639,22.819,5778,0
2015-08-14,22.828,23.007,22.828,22.926,3113,0
2015-08-17,22.926,23.135,22.926,23.108,8670,0
2015-08-18,23.108,23.187,23.108,23.116,7223,0
2015-08-19,23.16,23.17,23.108,23.142,1777,0
2015-08-20,23.079,23.214,23.079,23.179,35118,0
2015-08-21,23.152,23.179,23.125,23.16,13448,0
2015-08-24,23.071,23.16,22.854,22.873,15681,0
2015-08-25,23.179,23.187,22.495,22.684,16783,0
2015-08-26,22.999,23.17,22.451,22.766,9002,0
2015-08-27,23.179,23.179,22.9,23.125,3890,0
2015-08-28,23.491,23.491,23.189,23.444,3949,0
2015-08-31,23.481,23.491,23.335,23.39,11514,0
2015-09-01,23.253,23.253,23.035,23.253,4388,0
2015-09-02,23.491,23.491,22.889,23.116,1973,0
2015-09-03,23.399,23.399,22.897,23.199,5044,0
2015-09-04,23.071,23.199,23.071,23.189,3181,0
2015-09-08,23.199,23.244,22.879,23.244,3949,0
2015-09-09,23.418,23.418,22.952,23.126,6031,0
2015-09-10,23.063,23.253,23.015,23.015,9278,0
2015-09-11,22.824,23.189,22.533,22.797,11952,0
2015-09-14,22.549,22.797,22.549,22.688,10418,0
2015-09-15,22.752,23.362,22.642,22.778,11514,0
2015-09-16,22.549,22.998,22.549,22.559,7018,0
2015-09-17,22.606,23.116,22.606,22.724,6063,0
2015-09-18,22.952,22.952,22.559,22.615,4388,0
2015-09-21,22.559,22.851,22.559,22.696,10308,0
2015-09-22,22.77,22.943,22.743,22.897,6142,0
2015-09-23,22.889,22.97,22.688,22.97,12173,0
2015-09-24,22.97,23.18,22.97,23.18,12223,0
2015-09-25,23.18,23.399,23.18,23.253,12720,0
2015-09-28,23.216,23.317,23.161,23.282,5611,0
2015-09-29,23.216,23.282,22.797,22.943,7678,0
2015-09-30,22.998,23.234,22.797,22.797,8664,0
2015-10-01,22.834,22.834,22.651,22.778,4277,0
2015-10-02,22.797,22.797,22.36,22.67,23248,0
2015-10-05,22.679,22.952,22.679,22.907,9534,0
2015-10-06,22.806,23.136,22.806,23.108,5921,0
2015-10-07,23.161,23.216,23.079,23.216,7128,0
2015-10-08,23.098,23.244,23.098,23.209,4057,0
2015-10-09,23.209,23.262,23.126,23.262,11077,0
2015-10-12,23.298,23.463,23.298,23.326,3126,0
2015-10-13,23.418,23.427,23.216,23.326,6251,0
2015-10-14,23.307,23.307,23.244,23.244,3290,0
2015-10-15,23.199,23.418,23.199,23.418,8552,0
2015-10-16,23.39,23.444,23.317,23.444,10199,0
2015-10-19,23.427,23.444,23.362,23.434,6251,0
2015-10-20,23.355,23.444,23.345,23.444,6797,0
2015-10-21,23.454,23.937,23.434,23.764,17326,0
2015-10-22,23.764,24.366,23.58,24.101,18972,0
2015-10-23,24.101,24.41,24.057,24.256,12720,0
2015-10-26,24.347,24.347,23.8,24.137,3729,0
2015-10-27,24.166,24.502,23.955,24.193,4277,0
2015-10-28,24.256,24.256,23.946,24.146,7567,0
2015-10-29,23.937,24.21,23.937,24.064,9431,0
2015-10-30,24.092,24.166,24.073,24.11,5263,0
2015-11-02,24.229,24.366,23.946,24.283,32494,0
2015-11-03,24.247,24.293,23.755,24.156,58120,0
2015-11-04,24.073,24.12,23.6,23.974,28488,0
2015-11-05,24.01,24.229,23.891,24.101,10747,0
2015-11-06,24.101,24.12,23.58,23.882,18534,0
2015-11-09,23.882,24.047,23.554,23.946,7003,0
2015-11-10,24.028,24.166,23.946,24.146,9760,0
2015-11-11,24.064,24.064,23.891,23.891,16120,0
2015-11-12,23.819,24.11,23.819,24.11,8006,0
2015-11-13,24.073,24.229,23.682,24.01,12282,0
2015-11-16,23.755,23.984,23.5,23.535,6251,0
2015-11-17,23.434,23.434,23.262,23.282,9103,0
2015-11-18,23.289,23.791,23.289,23.517,7238,0
2015-11-19,23.444,23.507,23.408,23.444,3836,0
2015-11-20,23.355,23.709,23.335,23.709,4167,0
2015-11-23,23.709,23.854,23.507,23.718,3290,0
2015-11-24,23.791,23.927,23.663,23.927,8444,0
2015-11-25,24.083,24.547,24.083,24.256,16779,0
2015-11-27,24.405,24.432,24.321,24.405,2382,0
2015-11-30,24.405,24.432,24.331,24.358,10717,0
2015-12-01,24.413,24.625,24.413,24.543,26438,0
2015-12-02,24.516,24.516,24.377,24.46,3814,0
2015-12-03,24.247,24.469,24.173,24.275,21292,0
2015-12-04,24.413,24.46,24.413,24.423,2490,0
2015-12-07,23.869,24.516,23.869,24.497,7363,0
2015-12-08,24.478,24.516,24.247,24.506,4859,0
2015-12-09,24.442,24.478,24.395,24.405,7146,0
2015-12-10,24.386,24.478,24.257,24.451,12557,0
2015-12-11,24.257,24.469,23.907,24.331,3573,0
2015-12-14,24.017,24.442,23.729,23.915,16201,0
2015-12-15,23.877,24.247,23.712,24.017,9095,0
2015-12-16,24.34,24.349,23.785,24.219,34427,0
2015-12-17,24.025,24.21,23.989,24.155,3140,0
2015-12-18,24.303,24.321,24.303,24.321,1408,0
2015-12-21,24.145,24.239,24.128,24.128,2272,0
2015-12-22,24.045,24.368,24.045,24.321,9656,0
2015-12-23,24.321,24.321,24.035,24.035,3897,0
2015-12-24,24.358,24.358,23.851,24.294,2452,0
2015-12-28,24.207,24.294,24.207,24.284,1490,0
2015-12-29,23.989,24.289,23.989,24.193,2993,0
2015-12-30,24.193,24.193,24.081,24.081,1019,0
2015-12-31,24.007,24.368,24.007,24.119,4266,0
2016-01-04,24.257,24.34,23.989,24.34,13450,0
2016-01-05,24.331,24.773,24.331,24.689,14263,0
2016-01-06,23.951,24.478,23.951,24.321,18446,0
2016-01-07,24.136,24.447,24.109,24.34,3739,0
2016-01-08,24.204,24.46,24.109,24.432,3921,0
2016-01-11,24.34,24.34,24.145,24.21,5605,0
2016-01-12,24.229,24.368,24.099,24.321,22069,0
2016-01-13,24.377,24.413,24.136,24.358,3278,0
2016-01-14,24.34,24.377,24.201,24.368,4007,0
2016-01-15,24.145,24.377,23.991,24.377,20720,0
2016-01-19,24.386,24.857,24.294,24.689,14615,0
2016-01-20,24.386,24.635,24.136,24.57,8552,0
2016-01-21,24.432,24.635,24.284,24.608,21045,0
2016-01-22,24.625,24.728,24.543,24.709,12418,0
2016-01-25,24.442,24.709,24.442,24.6,4821,0
2016-01-26,24.516,24.682,24.34,24.501,14937,0
2016-01-27,24.418,24.709,24.413,24.625,4320,0
2016-01-28,24.654,24.699,24.21,24.617,39270,0
2016-01-29,24.551,24.644,24.201,24.497,13494,0
2016-02-01,24.451,24.608,24.451,24.57,7509,0
2016-02-02,24.635,24.664,24.21,24.543,17889,0
2016-02-03,24.674,24.694,24.284,24.635,84099,0
2016-02-04,24.617,25.324,24.551,24.644,16685,0
2016-02-05,24.635,24.664,24.492,24.635,5695,0
2016-02-08,24.58,24.58,24.201,24.487,14834,0
2016-02-09,24.201,24.313,23.785,23.795,18180,0
2016-02-10,23.887,23.986,23.472,23.555,18554,0
2016-02-11,23.121,24,21.948,22.014,16948,0
2016-02-12,22.447,23.001,22.382,22.704,18777,0
2016-02-16,22.797,23.259,22.797,23.195,13330,0
2016-02-17,23.48,23.869,23.433,23.675,7795,0
2016-02-18,23.591,23.62,23.462,23.481,6635,0
2016-02-19,23.527,23.759,23.467,23.759,12576,0
2016-02-22,24.109,24.267,23.851,23.869,4473,0
2016-02-23,23.433,23.823,23.402,23.453,22707,0
2016-02-24,23.481,23.656,23.343,23.655,9000,0
2016-02-25,24.227,24.229,23.785,23.923,6940,0
2016-02-26,24.167,24.177,24.032,24.076,9925,0
2016-02-29,24.084,24.093,23.635,23.682,22732,0
2016-03-01,23.887,24.421,23.887,24.093,153577,0
2016-03-02,24.093,24.093,23.907,24.074,5062,0
2016-03-03,23.662,24.28,23.635,24.102,152876,0
2016-03-04,24.11,24.11,23.809,24.093,2879,0
2016-03-07,23.757,23.859,23.747,23.85,4332,0
2016-03-08,24.149,24.149,23.952,24.122,11714,0
2016-03-09,24.234,24.392,24.187,24.392,5634,0
2016-03-10,24.355,24.365,24.168,24.304,7705,0
2016-03-11,24.402,24.421,24.34,24.411,14753,0
2016-03-14,24.224,24.749,24.224,24.617,22280,0
2016-03-15,24.505,24.831,24.309,24.608,9443,0
2016-03-16,24.374,24.75,24.299,24.57,5381,0
2016-03-17,24.57,24.776,24.345,24.345,6768,0
2016-03-18,24.59,24.89,24.59,24.766,7296,0
2016-03-21,24.757,24.786,24.711,24.786,5358,0
2016-03-22,24.795,24.795,24.59,24.717,7004,0
2016-03-23,24.72,24.72,24.608,24.691,8503,0
2016-03-24,24.561,24.608,24.371,24.551,10537,0
2016-03-28,24.551,24.831,24.421,24.636,19029,0
2016-03-29,24.551,24.899,24.458,24.682,14397,0
2016-03-30,24.841,24.965,24.761,24.841,17360,0
2016-03-31,23.855,24.965,23.855,24.59,10916,0
2016-04-01,24.402,24.805,24.402,24.524,12014,0
2016-04-04,24.449,24.449,23.962,24.437,9585,0
2016-04-05,24.795,24.815,24.317,24.459,5328,0
2016-04-06,24.776,24.776,23.827,24.242,11977,0
2016-04-07,24.374,24.374,23.71,24.149,9651,0
2016-04-08,24.224,24.28,24.149,24.242,6021,0
2016-04-11,24.337,24.392,24.309,24.309,4211,0
2016-04-12,24.449,24.805,24.355,24.365,12600,0
2016-04-13,24.392,24.411,24.241,24.28,20162,0
2016-04-14,24.355,24.355,24.167,24.197,28790,0
2016-04-15,24.365,24.467,23.897,23.897,68360,0
2016-04-18,23.991,24.057,23.775,23.812,25593,0
2016-04-19,23.859,24.093,23.859,23.962,17855,0
2016-04-20,24.074,24.074,23.934,23.962,57391,0
2016-04-21,24.009,24.027,23.707,23.727,163187,0
2016-04-22,23.784,24.027,23.747,23.962,22774,0
2016-04-25,23.962,24.093,23.822,23.915,8375,0
2016-04-26,23.952,24.018,23.909,23.909,41883,0
2016-04-27,24.093,24.346,24.009,24.177,10648,0
2016-04-28,24.177,24.177,24.023,24.167,9609,0
2016-04-29,24.242,24.253,24.037,24.037,14950,0
2016-05-02,24.215,24.332,24.174,24.215,15438,0
2016-05-03,24.242,24.551,24.167,24.317,13810,0
2016-05-04,24.317,24.374,24.271,24.337,6054,0
2016-05-05,24.542,24.542,24.153,24.317,26406,0
2016-05-06,24.355,24.73,24.209,24.477,19662,0
2016-05-09,24.325,24.613,24.167,24.167,33308,0
2016-05-10,24.309,24.523,24.241,24.317,21204,0
2016-05-11,24.346,24.52,24.299,24.374,12250,0
2016-05-12,24.43,24.43,24.22,24.29,19593,0
2016-05-13,24.374,24.561,24.271,24.43,16681,0
2016-05-16,24.561,24.561,24.28,24.327,19418,0
2016-05-17,24.421,24.524,24.355,24.524,21263,0
2016-05-18,24.524,25.049,24.504,24.87,39579,0
2016-05-19,24.795,24.851,24.495,24.841,25159,0
2016-05-20,24.825,25.629,24.795,25.02,23903,0
2016-05-23,25.085,25.254,24.841,25.207,25382,0
2016-05-24,25.179,25.226,24.974,25.16,29080,0
2016-05-25,25.085,25.414,25.039,25.056,34808,0
2016-05-26,25.056,25.507,24.851,25.056,28509,0
2016-05-27,25.124,25.124,24.861,24.935,21742,0
2016-05-31,25.057,25.409,24.944,25.219,28870,0
2016-06-01,25.03,25.352,25.03,25.172,11304,0
2016-06-02,25.285,25.285,24.964,25.106,8999,0
2016-06-03,25.219,25.597,24.839,25.124,29802,0
2016-06-06,24.991,25.124,24.915,25.086,12698,0
2016-06-07,25.124,25.219,25.086,25.124,17259,0
2016-06-08,25.209,25.236,25.039,25.115,16626,0
2016-06-09,25.151,25.219,25.049,25.172,10839,0
2016-06-10,25.2,25.2,24.954,25.067,18447,0
2016-06-13,25.153,25.153,24.878,25.039,4285,0
2016-06-14,24.849,25.257,24.849,25.049,34501,0
2016-06-15,25.2,25.413,24.973,25.086,7525,0
2016-06-16,24.878,25.4,24.878,25.096,8357,0
2016-06-17,25.154,25.352,25.154,25.276,7611,0
2016-06-20,25.124,25.465,25.123,25.418,33217,0
2016-06-21,25.504,25.504,25.219,25.238,9553,0
2016-06-22,25.389,25.456,25.248,25.323,4113,0
2016-06-23,25.314,25.561,25.304,25.446,28216,0
2016-06-24,25.228,26.632,25.228,25.646,33618,0
2016-06-27,25.874,26.11,25.324,25.418,20311,0
2016-06-28,25.58,26.025,25.58,25.739,12009,0
2016-06-29,25.693,26.129,25.693,26.073,18557,0
2016-06-30,26.063,26.546,26.063,26.262,24886,0
2016-07-01,26.101,26.291,25.646,26.167,28026,0
2016-07-05,26.129,26.167,25.665,26.063,17932,0
2016-07-06,25.759,26.007,25.693,25.864,16373,0
2016-07-07,25.997,26.025,25.627,25.911,10040,0
2016-07-08,25.977,25.996,25.627,25.656,22757,0
2016-07-11,25.712,25.891,25.712,25.779,8948,0
2016-07-12,25.759,26.233,25.759,26.176,8254,0
2016-07-13,26.034,26.176,25.703,25.874,13699,0
2016-07-14,25.931,25.977,25.656,25.977,11580,0
2016-07-15,25.94,25.987,25.739,25.739,52174,0
2016-07-18,25.825,25.874,25.684,25.749,7431,0
2016-07-19,25.656,26.215,25.656,25.921,9400,0
2016-07-20,25.977,25.997,25.891,25.977,14675,0
2016-07-21,26.073,26.073,25.883,26.063,17813,0
2016-07-22,26.063,26.073,25.977,26.025,9744,0
2016-07-25,25.874,26.149,25.854,26.129,12154,0
2016-07-26,26.11,26.129,25.815,25.845,17406,0
2016-07-27,25.835,26.215,25.824,26.186,5944,0
2016-07-28,26.073,26.262,25.788,25.798,26482,0
2016-07-29,25.825,26.262,25.807,25.835,21557,0
2016-08-01,26.063,26.148,25.779,25.779,12818,0
2016-08-02,26.034,26.243,25.949,26.073,19537,0
2016-08-03,26.196,26.205,25.977,26.025,19224,0
2016-08-04,26.129,26.233,25.883,26.12,22077,0
2016-08-05,26.139,26.5,25.911,26.433,21587,0
2016-08-08,26.366,26.651,26.091,26.291,76154,0
2016-08-09,26.082,26.414,25.958,26.186,23844,0
2016-08-10,26.233,26.281,26.053,26.243,12611,0
2016-08-11,26.451,26.451,26.044,26.205,16519,0
2016-08-12,26.218,26.28,25.997,26.205,12983,0
2016-08-15,26.205,26.225,25.845,26.073,21309,0
2016-08-16,25.949,26.265,25.874,26.016,15934,0
2016-08-17,26.091,26.12,25.815,25.949,26593,0
2016-08-18,25.921,26.016,25.825,25.825,6305,0
2016-08-19,25.817,25.967,25.607,25.712,11163,0
2016-08-22,25.749,25.864,25.532,25.597,6441,0
2016-08-23,25.551,25.551,25.418,25.513,10572,0
2016-08-24,25.456,25.597,25.456,25.597,8056,0
2016-08-25,25.561,25.693,25.437,25.693,24290,0
2016-08-26,25.732,25.835,25.654,25.835,8691,0
2016-08-29,25.788,25.901,25.788,25.901,12785,0
2016-08-30,26.036,26.133,26.036,26.133,10906,0
2016-08-31,26.315,26.344,26.133,26.133,24200,0
2016-09-01,26.046,26.224,25.738,25.835,11396,0
2016-09-02,25.874,26.257,25.643,25.864,7607,0
2016-09-06,26.008,26.18,25.938,26.18,140578,0
2016-09-07,25.95,26.391,25.95,26.066,6635,0
2016-09-08,25.883,26.103,25.845,26.073,32510,0
2016-09-09,25.835,26.071,25.825,26.056,10493,0
2016-09-12,25.989,26.066,25.752,26.056,9411,0
2016-09-13,26.066,26.066,25.614,26.056,8163,0
2016-09-14,26.056,26.056,25.634,26.056,73945,0
2016-09-15,25.864,26.046,25.787,26.017,9551,0
2016-09-16,25.748,25.979,25.643,25.787,4185,0
2016-09-19,26.109,26.161,25.884,26.036,3619,0
2016-09-20,26.094,26.094,25.825,25.883,5029,0
2016-09-21,25.768,26.373,25.681,26.248,11144,0
2016-09-22,26.459,26.459,26.08,26.305,9845,0
2016-09-23,26.161,26.392,25.922,26.045,10142,0
2016-09-26,26.143,26.507,26.143,26.449,6592,0
2016-09-27,26.468,27.064,26.271,27.064,19636,0
2016-09-28,26.929,27.17,26.507,26.536,13239,0
2016-09-29,26.853,27.064,26.517,26.584,21477,0
2016-09-30,26.411,26.486,25.595,25.595,14804,0
2016-10-03,25.758,25.989,25.738,25.738,10439,0
2016-10-04,25.778,26.082,25.778,26.041,5595,0
2016-10-05,25.711,26.066,25.711,26.066,4361,0
2016-10-06,26.041,26.287,25.969,26.143,7217,0
2016-10-07,26.017,26.207,25.684,25.684,7329,0
2016-10-10,25.643,25.681,24.875,24.952,17736,0
2016-10-11,24.971,25.865,24.971,25.106,14309,0
2016-10-12,25.081,25.326,24.906,25.326,5193,0
2016-10-13,24.98,25.534,24.98,25.298,2913,0
2016-10-14,25.182,25.288,25.154,25.192,7740,0
2016-10-17,25.134,25.344,24.98,25.344,5775,0
2016-10-18,25.432,26.57,25.413,26.21,13003,0
2016-10-19,26.123,26.392,25.653,26.027,12164,0
2016-10-20,25.758,26.265,25.509,26.19,8056,0
2016-10-21,26.238,26.622,25.697,26.113,28628,0
2016-10-24,26.287,26.368,25.921,26.368,2628,0
2016-10-25,26.603,26.603,26.228,26.257,8970,0
2016-10-26,25.681,26.944,25.681,26.488,3451,0
2016-10-27,26.478,26.498,25.818,25.959,7547,0
2016-10-28,25.855,26.594,25.797,25.922,5138,0
2016-10-31,26.19,26.354,25.451,25.46,5623,0
2016-11-01,25.499,25.499,24.976,25.163,6782,0
2016-11-02,25,25,25,25,926,0
2016-11-03,24.759,25.24,24.759,24.818,12749,0
2016-11-04,24.683,24.885,24.635,24.664,6338,0
2016-11-07,24.856,24.928,24.625,24.674,7433,0
2016-11-08,24.625,24.703,24.481,24.481,7789,0
2016-11-09,24.491,24.491,23.713,24.145,11035,0
2016-11-10,24.001,24.001,23.426,23.732,20557,0
2016-11-11,23.665,24.395,23.243,24.395,23521,0
2016-11-14,24.338,24.338,22.83,22.83,25060,0
2016-11-15,22.897,24.846,22.897,23.483,17467,0
2016-11-16,23.841,24.702,23.202,24.088,18887,0
2016-11-17,23.911,23.915,23.243,23.474,9895,0
2016-11-18,23.282,24.5,22.34,23.397,24806,0
2016-11-21,23.367,23.754,23.367,23.579,8456,0
2016-11-22,24.104,24.318,23.935,24.318,7579,0
2016-11-23,23.924,23.934,23.713,23.762,8577,0
2016-11-25,23.57,24.477,23.57,24.477,3109,0
2016-11-28,24.097,24.097,23.644,23.79,9272,0
2016-11-29,23.937,24.229,23.771,24.229,10338,0
2016-11-30,24.093,24.393,24.093,24.336,25306,0
2016-12-01,24.287,24.316,23.976,23.976,12925,0
2016-12-02,24.516,24.516,23.849,23.869,10166,0
2016-12-05,23.694,23.869,23.515,23.762,3465,0
2016-12-06,23.69,24.174,23.654,23.921,6045,0
2016-12-07,23.771,24.112,23.518,23.703,12468,0
2016-12-08,23.713,23.82,23.674,23.674,9265,0
2016-12-09,23.538,23.884,23.46,23.47,8343,0
2016-12-12,23.533,23.533,22.886,23.275,13637,0
2016-12-13,23.129,23.729,22.924,22.934,10322,0
2016-12-14,22.886,23.572,22.72,23.137,24789,0
2016-12-15,23.129,23.362,23.076,23.265,25924,0
2016-12-16,23.168,23.265,23.105,23.265,27726,0
2016-12-19,23.912,23.912,23.207,23.226,15702,0
2016-12-20,23.45,23.838,22.944,23.256,16015,0
2016-12-21,23.333,23.343,23.202,23.265,37515,0
2016-12-22,23.265,23.265,23.158,23.216,23805,0
2016-12-23,23.265,23.556,23.165,23.252,33825,0
2016-12-27,23.246,23.733,23.032,23.44,27897,0
2016-12-28,23.418,23.557,23.236,23.372,50542,0
2016-12-29,23.508,23.751,23.411,23.654,15778,0
2016-12-30,23.548,23.948,23.372,23.372,4393,0
2017-01-03,23.411,23.697,23.236,23.362,7834,0
2017-01-04,23.421,24.554,23.421,24.044,5435,0
2017-01-05,23.859,24.3,23.544,23.616,13231,0
2017-01-06,23.674,23.908,23.548,23.548,15637,0
2017-01-09,23.577,24.26,23.548,23.654,8562,0
2017-01-10,23.742,23.849,23.742,23.849,7327,0
2017-01-11,23.898,24.336,23.886,24.258,13412,0
2017-01-12,24.336,24.834,24.129,24.492,2742,0
2017-01-13,24.365,24.453,23.849,24.43,9964,0
2017-01-17,24.219,24.472,24.024,24.083,10714,0
2017-01-18,24.083,24.346,24.083,24.122,3715,0
2017-01-19,24.102,24.19,23.703,23.859,26621,0
2017-01-20,23.82,23.849,23.275,23.275,82820,0
2017-01-23,23.372,23.713,23.372,23.606,27833,0
2017-01-24,23.684,23.878,23.684,23.849,7118,0
2017-01-25,23.81,23.898,23.567,23.723,10026,0
2017-01-26,23.625,24.55,23.625,24.433,13403,0
2017-01-27,24.511,24.813,24.336,24.774,10960,0
2017-01-30,24.628,25.475,24.628,25.475,9606,0
2017-01-31,24.823,25.095,24.572,25.095,10130,0
2017-02-01,24.93,25.008,24.809,24.828,3292,0
2017-02-02,24.725,25.017,24.716,25.017,5066,0
2017-02-03,24.871,25.271,24.453,24.453,10231,0
2017-02-06,24.686,25.002,24.686,24.959,5693,0
2017-02-07,24.784,24.998,24.558,24.978,3526,0
2017-02-08,24.579,24.978,24.579,24.891,5619,0
2017-02-09,24.894,24.894,24.735,24.735,2458,0
2017-02-10,23.927,24.98,23.927,24.98,3361,0
2017-02-13,24.678,25.085,24.678,25.038,3532,0
2017-02-14,25.056,25.095,24.845,25.095,4534,0
2017-02-15,24.745,24.939,24.336,24.929,7707,0
2017-02-16,24.696,25.017,24.599,25.017,2466,0
2017-02-17,24.755,24.755,24.336,24.716,5878,0
2017-02-21,24.385,24.725,24.385,24.656,9289,0
2017-02-22,24.625,24.634,24.578,24.578,3405,0
2017-02-23,24.54,24.657,24.469,24.657,7369,0
2017-02-24,24.716,24.871,24.716,24.871,10625,0
2017-02-27,24.961,25.034,24.931,24.931,5740,0
2017-02-28,24.892,24.951,24.665,24.931,3719,0
2017-03-01,25.059,25.059,24.776,24.862,7485,0
2017-03-02,24.862,24.971,24.467,24.467,5000,0
2017-03-03,24.714,24.714,24.455,24.654,2217,0
2017-03-06,24.734,24.734,24.576,24.576,1045,0
2017-03-07,24.555,24.555,24.458,24.458,4732,0
2017-03-08,24.398,24.398,23.925,23.925,11262,0
2017-03-09,23.787,24.102,23.718,23.964,6761,0
2017-03-10,23.866,24.023,23.866,23.875,3019,0
2017-03-13,24.26,24.26,23.875,23.935,3625,0
2017-03-14,23.737,24.272,23.579,24.142,2981,0
2017-03-15,24.073,24.339,23.708,24.241,4365,0
2017-03-16,24.28,24.586,23.994,24.586,11083,0
2017-03-17,24.221,24.842,24.221,24.842,8408,0
2017-03-20,24.729,24.852,24.582,24.852,7076,0
2017-03-21,24.438,24.862,24.438,24.862,1356,0
2017-03-22,24.615,24.862,24.606,24.776,4551,0
2017-03-23,24.823,24.888,24.813,24.824,2502,0
2017-03-24,24.852,25.316,24.852,25.257,3821,0
2017-03-27,24.892,25.162,24.813,24.86,7995,0
2017-03-28,24.754,25.197,24.754,25.197,3707,0
2017-03-29,24.872,25.08,24.754,24.763,7971,0
2017-03-30,24.724,24.902,24.704,24.714,6341,0
2017-03-31,24.724,24.852,24.665,24.684,9357,0
2017-04-03,24.783,24.882,24.704,24.832,24848,0
2017-04-04,24.823,24.951,24.763,24.842,18536,0
2017-04-05,24.754,25.059,24.645,24.684,10086,0
2017-04-06,24.724,24.961,24.684,24.773,15965,0
2017-04-07,24.744,25.059,24.724,25.059,38092,0
2017-04-10,24.763,24.941,24.704,24.724,96802,0
2017-04-11,24.773,24.813,24.221,24.487,98236,0
2017-04-12,24.477,24.813,24.467,24.645,97840,0
2017-04-13,24.625,24.684,24.566,24.596,42286,0
2017-04-17,24.645,24.694,24.576,24.596,39747,0
2017-04-18,24.615,24.615,24.418,24.418,68662,0
2017-04-19,24.418,24.862,24.418,24.467,89838,0
2017-04-20,24.467,24.615,24.418,24.448,32965,0
2017-04-21,24.546,24.729,24.408,24.477,1599401,0
2017-04-24,24.596,24.902,24.596,24.694,308945,0
2017-04-25,24.714,24.821,24.704,24.754,5638,0
2017-04-26,24.724,24.804,24.724,24.783,5395,0
2017-04-27,24.754,24.813,24.615,24.744,57630,0
2017-04-28,24.744,24.744,24.556,24.586,30261,0
2017-05-01,24.606,24.679,24.566,24.655,16320,0
2017-05-02,24.734,24.734,24.675,24.684,9797,0
2017-05-03,24.714,24.755,24.694,24.724,29004,0
2017-05-04,24.704,24.704,24.527,24.527,31412,0
2017-05-05,24.527,24.714,24.527,24.625,7713,0
2017-05-08,24.635,24.714,24.606,24.615,7074,0
2017-05-09,24.615,24.714,24.615,24.615,16340,0
2017-05-10,24.665,24.672,24.596,24.615,24313,0
2017-05-11,24.635,24.694,24.596,24.694,25152,0
2017-05-12,24.694,24.911,24.615,24.744,59907,0
2017-05-15,24.783,24.911,24.783,24.892,22678,0
2017-05-16,24.902,25.03,24.874,25.03,7655,0
2017-05-17,24.921,25.01,24.911,24.911,20043,0
2017-05-18,24.844,25.03,24.832,24.921,74788,0
2017-05-19,24.961,25.059,24.872,24.961,23951,0
2017-05-22,25.05,25.05,24.941,24.99,7818,0
2017-05-23,24.971,25.03,24.941,25.03,8200,0
2017-05-24,25.04,25.079,25.03,25.079,13910,0
2017-05-25,25,25.089,25,25.069,8410,0
2017-05-26,25.079,25.099,25.059,25.059,7588,0
2017-05-30,25.07,25.19,25.07,25.11,12864,0
2017-05-31,25.15,25.15,25.05,25.05,11691,0
2017-06-01,25.09,25.1046,25.04,25.04,16458,0
2017-06-02,25.1,25.13,25.05,25.08,17230,0
2017-06-05,25.15,25.19,25.08,25.15,14265,0
2017-06-06,25.15,25.29,25.12,25.27,13874,0
2017-06-07,25.2789,25.3,25.22,25.2992,11262,0
2017-06-08,25.26,25.37,25.2527,25.37,24073,0
2017-06-09,25.37,25.57,25.37,25.57,8003,0
2017-06-12,25.55,25.55,25.4216,25.51,11011,0
2017-06-13,25.51,25.51,25.37,25.5,20301,0
2017-06-14,25.51,25.52,25.28,25.52,53869,0
2017-06-15,25.49,25.52,25.3936,25.5,6163,0
2017-06-16,25.4,25.5,25.33,25.33,9372,0
2017-06-19,25.38,25.4,25.34,25.36,19430,0
2017-06-20,25.32,25.4,25.32,25.38,10857,0
2017-06-21,25.36,25.4193,25.35,25.35,4033,0
2017-06-22,25.4148,25.42,25.34,25.34,14371,0
2017-06-23,25.33,25.53,25.33,25.4436,7332,0
2017-06-26,25.44,25.52,25.44,25.44,3676,0
2017-06-27,25.43,25.48,25.4153,25.44,2999,0
2017-06-28,25.44,25.469,25.41,25.4261,6069,0
2017-06-29,25.37,25.49,25.3513,25.48,2264,0
2017-06-30,25.3803,25.44,25.31,25.44,8385,0
2017-07-03,25.36,25.44,25.36,25.44,2996,0
2017-07-05,25.43,25.48,25.4228,25.48,2761,0
2017-07-06,25.42,25.55,25.42,25.42,9970,0
2017-07-07,25.4,25.48,25.29,25.39,8398,0
2017-07-10,25.44,25.56,25.34,25.44,11403,0
2017-07-11,25.5,25.513,25.36,25.38,12182,0
2017-07-12,25.44,25.47,25.4169,25.47,7073,0
2017-07-13,25.6,25.6,25.3,25.4,10405,0
2017-07-14,25.38,25.52,25.38,25.43,4441,0
2017-07-17,25.48,25.541,25.4,25.4,9422,0
2017-07-18,25.5685,25.5685,25.37,25.37,14519,0
2017-07-19,25.4406,25.5199,25.37,25.37,6954,0
2017-07-20,25.37,25.4,25.37,25.38,4688,0
2017-07-21,25.44,25.5,25.41,25.5,2992,0
2017-07-24,25.5112,25.5115,25.4109,25.429,4440,0
2017-07-25,25.4675,25.5,25.4406,25.46,5054,0
2017-07-26,25.48,25.48,25.4276,25.46,2968,0
2017-07-27,25.43,25.46,25.4,25.46,8947,0
2017-07-28,25.42,25.4599,25.4,25.4,4421,0
2017-07-31,25.39,25.4353,25.39,25.4328,2038,0
2017-08-01,25.41,25.46,25.41,25.44,2189,0
2017-08-02,25.45,25.4816,25.45,25.4785,7266,0
2017-08-03,25.5,25.579,25.45,25.45,4171,0
2017-08-04,25.49,25.5651,25.42,25.52,11023,0
2017-08-07,25.4861,25.54,25.4861,25.54,3089,0
2017-08-08,25.4747,25.5105,25.4747,25.5096,2197,0
2017-08-09,25.57,25.57,25.48,25.53,4433,0
2017-08-10,25.47,25.47,25.3892,25.44,15363,0
2017-08-11,25.44,25.44,25.3906,25.44,4801,0
2017-08-14,25.4919,25.4919,25.39,25.39,1824,0
2017-08-15,25.4492,25.4666,25.4492,25.4666,890,0
2017-08-16,25.51,25.51,25.4531,25.4828,6564,0
2017-08-17,25.48,25.51,25.4772,25.49,1784,0
2017-08-18,25.42,25.46,25.41,25.424,2955,0
2017-08-21,25.46,25.51,25.4448,25.51,4480,0
2017-08-22,25.51,25.51,25.355,25.3611,18010,0
2017-08-23,25.4101,25.8,25.4101,25.58,4074,0
2017-08-24,25.66,25.66,25.5772,25.6107,1912,0
2017-08-25,25.5626,25.65,25.4395,25.65,3210,0
2017-08-28,25.6254,25.65,25.6,25.6,5517,0
2017-08-29,25.5316,25.65,25.5316,25.65,2605,0
2017-08-30,25.14,25.31,25.13,25.31,12386,0
2017-08-31,25.31,25.36,25.26,25.36,8864,0
2017-09-01,25.2906,25.339,25.2906,25.339,1881,0
2017-09-05,25.3012,25.4332,25.3012,25.4332,1744,0
2017-09-06,25.41,25.41,25.3796,25.41,664,0
2017-09-07,25.39,25.39,25.2934,25.31,1334,0
2017-09-08,25.359,25.359,25.3,25.32,3639,0
2017-09-11,25.36,25.4,25.3322,25.4,3563,0
2017-09-12,25.39,25.44,25.356,25.44,7589,0
2017-09-13,25.44,25.47,25.4101,25.4238,6393,0
2017-09-14,25.412,25.47,25.412,25.4684,1698,0
2017-09-15,25.47,25.47,25.36,25.371,4036,0
2017-09-18,25.431,25.4434,25.38,25.4,3595,0
2017-09-19,25.3673,25.436,25.3673,25.436,10569,0
2017-09-20,25.4572,25.47,25.4572,25.47,2080,0
2017-09-21,25.45,25.47,25.4083,25.4164,4039,0
2017-09-22,25.4199,25.47,25.4199,25.47,4327,0
2017-09-25,25.442,25.47,25.4002,25.47,3055,0
2017-09-26,25.38,25.47,25.38,25.3973,5200,0
2017-09-27,25.37,25.4208,25.36,25.4,8544,0
2017-09-28,25.4131,25.42,25.39,25.42,7239,0
2017-09-29,25.4099,25.46,25.37,25.46,10347,0
2017-10-02,25.41,25.44,25.4,25.43,2037,0
2017-10-03,25.4,25.431,25.25,25.4,10266,0
2017-10-04,25.3884,25.4417,25.3884,25.4417,3246,0
2017-10-05,25.3934,25.3934,25.31,25.32,1827,0
2017-10-06,25.3318,25.3506,25.05,25.07,16576,0
2017-10-09,25.2368,25.2368,25.2368,25.2368,960,0
2017-10-10,25.2134,25.23,25.17,25.2,4369,0
2017-10-11,25.2,25.3,25.2,25.3,23065,0
2017-10-12,25.3392,25.36,25.3182,25.3182,1596,0
2017-10-13,25.36,25.3749,25.35,25.37,1368,0
2017-10-16,25.39,25.39,25.39,25.39,1129,0
2017-10-17,25.3256,25.399,25.3242,25.39,2258,0
2017-10-18,25.32,25.32,25.32,25.32,809,0
2017-10-19,25.27,25.39,25.27,25.38,3289,0
2017-10-20,25.38,25.385,25.27,25.35,13580,0
2017-10-23,25.45,25.45,25.3617,25.45,8525,0
2017-10-24,25.4412,25.48,25.388,25.45,10559,0
2017-10-25,25.47,25.47,25.292,25.292,3805,0
2017-10-26,25.25,25.48,25.25,25.48,8413,0
2017-10-27,25.4436,25.4436,25.3719,25.44,2201,0
2017-10-30,25.4221,25.5,25.37,25.37,5914,0
2017-10-31,25.39,25.4684,25.29,25.29,3961,0
2017-11-01,25.38,25.41,25.3362,25.391,2666,0
2017-11-02,25.3911,25.4689,25.36,25.412,1594,0
2017-11-03,25.3382,25.44,25.31,25.4,3550,0
2017-11-06,25.412,25.44,25.3845,25.44,1391,0
2017-11-07,25.4264,25.45,25.4264,25.4264,5034,0
2017-11-08,25.45,25.57,25.3801,25.57,3051,0
2017-11-09,25.4877,25.5532,25.35,25.35,7276,0
2017-11-10,25.35,25.48,25.32,25.452,2972,0
