Date,Open,High,Low,Close,Volume,OpenInt
2013-07-25,19.075,19.075,19.075,19.075,1816,0
2013-07-26,18.921,19.075,18.921,19.075,4208,0
2013-07-29,19.075,19.075,18.349,18.921,11914,0
2013-07-30,19.075,19.075,18.921,18.921,18002,0
2013-07-31,18.843,19.105,18.843,19.036,12691,0
2013-08-01,18.843,19.036,18.349,18.921,13468,0
2013-08-02,18.921,19.112,18.843,19.112,55034,0
2013-08-05,18.958,19.112,18.958,19.112,59958,0
2013-08-06,19.112,19.112,19.112,19.112,777,0
2013-08-07,19.112,19.128,19.005,19.112,14762,0
2013-08-08,19.112,19.112,19.105,19.112,18903,0
2013-08-09,19.036,19.267,19.028,19.267,31465,0
2013-08-12,19.19,19.19,19.153,19.153,10360,0
2013-08-13,19.075,19.153,19.075,19.153,3236,0
2013-08-14,19.19,19.19,18.858,19.153,29249,0
2013-08-15,18.357,19.153,18.339,19.153,3495,0
2013-08-16,19.267,19.267,19.153,19.181,9890,0
2013-08-19,19.036,19.153,18.734,18.734,5179,0
2013-08-20,18.921,19.153,18.843,19.153,5438,0
2013-08-21,19.065,19.065,18.781,18.781,5050,0
2013-08-22,18.921,18.921,18.913,18.921,2719,0
2013-08-23,18.926,18.926,18.921,18.921,7768,0
2013-08-26,19.227,19.227,18.85,19.005,3062,0
2013-08-28,19.267,19.306,19.112,19.112,17903,0
2013-08-29,19.267,19.267,19.227,19.261,2232,0
2013-08-30,19.19,19.293,19.19,19.293,2591,0
2013-09-03,19.227,19.281,19.19,19.19,9065,0
2013-09-04,18.966,19.227,18.966,19.227,777,0
2013-09-05,19.281,19.281,19.281,19.281,132,0
2013-09-06,19.281,19.281,19.075,19.075,6273,0
2013-09-09,19.227,19.227,19.153,19.227,5286,0
2013-09-10,19.214,19.214,19.089,19.153,8804,0
2013-09-11,19.227,19.227,19.227,19.227,132,0
2013-09-12,19.081,19.19,19.075,19.112,8199,0
2013-09-13,19.075,19.075,19.075,19.075,1296,0
2013-09-17,19.119,19.153,18.767,18.935,13823,0
2013-09-18,19.173,19.173,19.16,19.16,519,0
2013-09-20,19.166,19.198,19.166,19.198,3873,0
2013-09-23,19.166,19.166,19.081,19.166,8934,0
2013-09-24,18.889,19.153,18.805,18.996,7382,0
2013-09-25,18.996,18.996,18.996,18.996,648,0
2013-09-26,18.85,19.181,18.85,19.181,648,0
2013-09-27,19.153,19.153,19.075,19.153,4142,0
2013-09-30,18.873,19.099,18.873,19.075,6343,0
2013-10-01,18.921,19.112,18.771,19.105,14503,0
2013-10-02,18.921,18.921,18.843,18.921,2459,0
2013-10-04,18.921,18.921,18.921,18.921,777,0
2013-10-07,19.043,19.112,19.036,19.112,5438,0
2013-10-08,18.943,18.943,18.943,18.943,258,0
2013-10-09,18.996,18.996,18.805,18.805,7382,0
2013-10-10,19.112,19.112,18.958,19.099,3495,0
2013-10-11,18.904,19.105,18.904,19.105,5310,0
2013-10-15,18.958,18.996,18.897,18.996,7513,0
2013-10-16,19.105,19.112,19.075,19.075,2459,0
2013-10-17,19.112,19.112,18.897,19.036,13987,0
2013-10-18,19.112,19.19,18.996,19.173,6084,0
2013-10-22,19.075,19.075,18.996,18.996,12044,0
2013-10-23,18.959,18.996,18.812,18.989,8538,0
2013-10-24,18.921,18.921,18.921,18.921,648,0
2013-10-28,18.981,18.996,18.881,18.921,3753,0
2013-10-29,18.989,19.075,18.951,19.075,15020,0
2013-10-30,19.173,19.173,19.075,19.153,7382,0
2013-10-31,19.153,19.153,19.075,19.075,9291,0
2013-11-01,19.112,19.267,19.112,19.181,2202,0
2013-11-04,19.153,19.181,19.153,19.153,3627,0
2013-11-05,19.143,19.153,19.075,19.075,4922,0
2013-11-06,19.267,19.267,19.075,19.075,1685,0
2013-11-07,18.975,19.16,18.975,19.16,2459,0
2013-11-08,19.075,19.181,18.996,18.996,6606,0
2013-11-11,19.075,19.075,19.075,19.075,1296,0
2013-11-12,19.013,19.112,18.921,18.996,9584,0
2013-11-13,18.943,18.996,18.767,18.843,12560,0
2013-11-14,18.843,18.843,18.843,18.843,1426,0
2013-11-15,18.975,18.975,18.975,18.975,1296,0
2013-11-18,18.881,18.978,18.867,18.867,5970,0
2013-11-19,18.805,18.805,18.767,18.767,10487,0
2013-11-20,17.77,19.605,17.77,18.734,14373,0
2013-11-21,18.767,18.767,18.727,18.727,9454,0
2013-11-22,18.626,18.935,18.626,18.889,2847,0
2013-11-25,18.781,18.858,18.686,18.686,8158,0
2013-11-26,18.686,18.69,18.686,18.69,713,0
2013-11-27,19.119,19.119,18.805,19.089,4404,0
2013-11-29,19.081,19.081,19.081,19.081,258,0
2013-12-02,18.958,18.958,18.958,18.958,2071,0
2013-12-03,19.065,19.065,18.542,18.542,6162,0
2013-12-04,18.65,19.028,18.542,18.542,14632,0
2013-12-05,18.617,18.617,18.38,18.38,3236,0
2013-12-06,18.533,18.913,18.533,18.913,11372,0
2013-12-09,18.727,18.858,18.727,18.727,2591,0
2013-12-10,18.897,18.913,18.533,18.533,17858,0
2013-12-11,18.727,18.805,18.667,18.749,15539,0
2013-12-12,18.764,18.842,18.69,18.69,10823,0
2013-12-13,18.842,18.842,18.566,18.842,12479,0
2013-12-16,18.662,18.88,18.662,18.88,4876,0
2013-12-17,18.926,18.967,18.848,18.848,7895,0
2013-12-18,18.959,18.967,18.959,18.967,2545,0
2013-12-19,18.959,19.006,18.959,19.006,4459,0
2013-12-20,19.006,19.038,19.006,19.038,1005,0
2013-12-23,19.038,19.038,18.866,18.866,2162,0
2013-12-24,19.038,19.038,19.038,19.038,763,0
2013-12-26,19.038,19.038,18.959,18.959,3184,0
2013-12-27,18.848,18.967,18.848,18.967,8786,0
2013-12-30,18.967,19.038,18.857,19.038,6492,0
2013-12-31,19.038,19.038,19.006,19.038,2291,0
2014-01-02,19.038,19.038,19.038,19.038,4591,0
2014-01-03,19.038,19.077,19.038,19.077,5604,0
2014-01-06,19.077,19.077,19.077,19.077,1911,0
2014-01-07,18.88,19.109,18.848,18.848,35630,0
2014-01-08,18.92,19.101,18.92,19.08,3436,0
2014-01-09,19.006,19.123,19.006,19.109,4399,0
2014-01-10,19.109,19.148,18.959,19.148,5348,0
2014-01-13,19.194,19.397,19.084,19.397,4838,0
2014-01-14,18.746,19.398,18.746,19.398,2162,0
2014-01-15,19.28,19.32,19.259,19.28,11970,0
2014-01-16,18.88,19.398,18.88,19.398,4331,0
2014-01-17,18.975,18.975,18.975,18.975,638,0
2014-01-21,19.398,19.398,19.259,19.28,5222,0
2014-01-22,19.352,19.359,18.943,19.359,1782,0
2014-01-23,19.359,19.43,19.359,19.39,12225,0
2014-01-24,19.43,19.596,19.43,19.596,2545,0
2014-01-27,19.596,19.596,19.336,19.555,4075,0
2014-01-28,19.509,19.516,19.509,19.516,1656,0
2014-01-29,19.516,19.596,19.516,19.588,3948,0
2014-01-30,19.525,19.525,19.462,19.47,7002,0
2014-01-31,19.477,19.477,19.477,19.477,1273,0
2014-02-03,19.438,19.555,19.259,19.516,8367,0
2014-02-04,19.422,19.477,19.32,19.477,16469,0
2014-02-05,19.438,19.438,19.438,19.438,420,0
2014-02-06,19.453,19.477,19.32,19.43,3246,0
2014-02-07,19.477,19.477,19.468,19.468,4295,0
2014-02-10,19.477,19.588,19.438,19.588,11061,0
2014-02-11,19.555,19.555,19.555,19.555,512,0
2014-02-12,19.588,19.588,19.555,19.555,4203,0
2014-02-13,19.588,19.588,19.28,19.398,2793,0
2014-02-14,19.588,19.713,19.588,19.682,7588,0
2014-02-18,19.383,19.682,19.383,19.555,3373,0
2014-02-19,19.564,19.642,19.564,19.642,1145,0
2014-02-20,19.634,19.674,19.596,19.596,8449,0
2014-02-21,19.596,19.713,19.596,19.713,3120,0
2014-02-24,19.634,19.634,19.477,19.477,949,0
2014-02-25,19.383,19.869,19.383,19.869,1315,0
2014-02-26,19.752,19.752,19.634,19.752,1187,0
2014-02-27,19.752,19.752,19.634,19.752,2038,0
2014-02-28,19.682,19.682,19.642,19.642,2545,0
2014-03-03,20.027,20.027,19.674,19.674,1593,0
2014-03-04,19.79,19.79,19.493,19.634,14458,0
2014-03-05,19.634,19.634,19.634,19.634,254,0
2014-03-06,19.634,19.634,19.634,19.634,1273,0
2014-03-07,19.477,19.634,19.477,19.477,763,0
2014-03-11,19.534,19.534,19.525,19.525,254,0
2014-03-12,19.634,19.634,19.438,19.438,5604,0
2014-03-13,19.922,19.922,19.913,19.913,1504,0
2014-03-14,19.922,19.922,19.803,19.803,1627,0
2014-03-17,19.803,19.922,19.803,19.922,2722,0
2014-03-18,19.922,20.097,19.922,20.082,4655,0
2014-03-19,20.042,20.082,19.962,20.042,5937,0
2014-03-20,20.122,20.592,20.122,20.361,8141,0
2014-03-21,20.161,20.161,20.065,20.122,2701,0
2014-03-24,20.002,20.002,19.976,19.976,1878,0
2014-03-25,19.882,19.922,19.762,19.779,52097,0
2014-03-26,19.842,20.361,19.842,20.106,27677,0
2014-03-27,19.962,20.074,19.882,19.882,10899,0
2014-03-28,19.803,20.281,19.683,19.898,95182,0
2014-03-31,19.747,20.553,19.722,19.962,10285,0
2014-04-01,19.962,19.962,19.651,19.665,8266,0
2014-04-02,19.803,19.874,19.803,19.874,377,0
2014-04-03,19.842,19.842,19.842,19.842,1564,0
2014-04-04,20.21,20.234,19.882,19.994,1692,0
2014-04-07,19.947,19.97,19.755,19.97,25479,0
2014-04-08,19.882,19.898,19.762,19.898,8266,0
2014-04-09,19.922,20.201,19.922,19.97,3740,0
2014-04-10,19.939,20.328,19.939,20.201,14090,0
2014-04-11,19.803,20.281,19.803,20.122,20184,0
2014-04-14,20.018,20.32,19.949,19.994,53397,0
2014-04-15,20.058,20.402,20.009,20.042,34716,0
2014-04-16,20.05,20.05,20.042,20.042,1878,0
2014-04-17,20.05,20.05,20.05,20.05,642,0
2014-04-21,20.065,20.479,20.058,20.479,2003,0
2014-04-22,20.162,20.162,20.05,20.162,6142,0
2014-04-23,20.002,20.201,20.002,20.11,2133,0
2014-04-24,20.122,20.479,20.122,20.479,1001,0
2014-04-25,20.479,20.479,20.479,20.479,319,0
2014-04-28,20.162,20.281,19.571,19.579,4666,0
2014-04-29,20.082,20.361,20.002,20.002,4069,0
2014-04-30,20.178,20.249,20.026,20.119,1130,0
2014-05-02,19.842,20.187,19.842,20.187,3365,0
2014-05-05,20.042,20.042,20.042,20.042,1253,0
2014-05-06,19.962,20.201,19.922,20.042,63024,0
2014-05-07,20.042,20.187,19.922,19.994,44300,0
2014-05-08,20.002,20.002,19.97,19.97,2097,0
2014-05-09,19.962,20.002,19.962,20.002,3131,0
2014-05-12,19.994,20.002,19.994,20.002,1818,0
2014-05-13,19.994,20.082,19.994,20.065,3613,0
2014-05-14,20.122,20.122,20.122,20.122,377,0
2014-05-15,20.122,20.122,20.113,20.113,682,0
2014-05-16,19.977,20.09,19.977,20.042,1994,0
2014-05-19,20.042,20.154,20.042,20.138,11628,0
2014-05-20,19.986,20.042,19.986,20.009,624,0
2014-05-21,20.138,20.138,20.018,20.018,1127,0
2014-05-22,20.002,20.097,20.002,20.097,3225,0
2014-05-27,20.065,20.201,20.018,20.018,2261,0
2014-05-28,20.042,20.042,20.042,20.042,751,0
2014-05-29,20.065,20.082,20.018,20.082,1627,0
2014-05-30,20.13,20.201,20.065,20.065,4384,0
2014-06-02,20.576,20.576,20.576,20.576,377,0
2014-06-03,20.592,20.592,20.113,20.162,9211,0
2014-06-04,20.21,20.21,20.201,20.201,1754,0
2014-06-05,20.36,20.36,20.162,20.162,1253,0
2014-06-06,20.201,20.201,20.201,20.201,251,0
2014-06-10,20.201,20.361,20.122,20.361,2506,0
2014-06-11,20.305,20.305,20.162,20.249,3755,0
2014-06-12,20.327,20.36,20.247,20.36,8061,0
2014-06-13,20.319,20.692,20.31,20.537,6574,0
2014-06-16,20.524,20.537,20.409,20.409,3293,0
2014-06-17,20.717,20.717,20.45,20.537,1477,0
2014-06-18,20.342,20.921,20.342,20.921,615,0
2014-06-19,20.692,20.707,20.692,20.692,6039,0
2014-06-20,20.401,20.692,20.247,20.247,8626,0
2014-06-23,20.253,20.692,20.221,20.409,14478,0
2014-06-24,20.53,20.53,20.415,20.415,9203,0
2014-06-25,20.473,20.53,20.473,20.489,4586,0
2014-06-26,20.489,20.921,20.489,20.921,2311,0
2014-06-27,20.911,20.911,20.847,20.847,1467,0
2014-06-30,20.812,20.812,20.812,20.812,141,0
2014-07-01,20.393,20.415,20.393,20.415,2344,0
2014-07-02,20.692,20.692,20.498,20.498,1232,0
2014-07-03,20.409,20.409,20.409,20.409,677,0
2014-07-07,20.45,20.896,20.433,20.896,1111,0
2014-07-08,20.764,20.764,20.764,20.764,367,0
2014-07-10,20.572,20.572,20.564,20.572,4066,0
2014-07-14,20.368,20.62,20.368,20.62,739,0
2014-07-15,20.409,20.707,20.297,20.612,9489,0
2014-07-16,20.692,20.692,20.692,20.692,492,0
2014-07-17,20.692,20.692,20.692,20.692,432,0
2014-07-18,20.831,20.831,20.831,20.831,492,0
2014-07-21,20.489,20.489,20.489,20.489,247,0
2014-07-23,20.921,20.921,20.524,20.572,2711,0
2014-07-24,20.651,20.707,20.651,20.651,8134,0
2014-07-28,20.734,20.734,20.62,20.692,2095,0
2014-07-29,20.692,20.921,20.692,20.774,3205,0
2014-07-30,20.847,20.855,20.839,20.855,5175,0
2014-07-31,20.612,20.612,20.409,20.409,3870,0
2014-08-01,20.409,20.409,20.409,20.409,371,0
2014-08-04,20.546,20.651,20.53,20.53,5032,0
2014-08-05,20.515,20.515,19.929,20.31,3820,0
2014-08-06,20.297,20.489,20.277,20.469,14232,0
2014-08-07,20.319,20.458,20.319,20.458,1602,0
2014-08-08,20.458,20.524,20.458,20.524,856,0
2014-08-11,20.498,20.498,20.303,20.467,6403,0
2014-08-12,20.384,20.415,20.384,20.409,6261,0
2014-08-13,20.458,20.594,20.458,20.458,1271,0
2014-08-14,20.31,20.586,20.125,20.555,14092,0
2014-08-15,20.409,20.572,20.409,20.489,2379,0
2014-08-18,20.53,20.546,20.507,20.53,5319,0
2014-08-19,20.686,20.686,20.572,20.572,863,0
2014-08-20,20.572,20.896,20.572,20.896,2141,0
2014-08-21,20.692,20.692,20.692,20.692,1326,0
2014-08-22,20.692,20.896,20.692,20.896,1848,0
2014-08-26,20.774,20.928,20.774,20.928,3080,0
2014-08-27,20.864,20.864,20.855,20.855,247,0
2014-08-28,20.734,20.774,20.489,20.692,11335,0
2014-08-29,20.928,20.928,20.594,20.774,23421,0
2014-09-02,20.774,20.928,20.707,20.921,25182,0
2014-09-03,20.911,21.299,20.612,20.612,57837,0
2014-09-04,20.692,21.056,20.692,20.692,73246,0
2014-09-05,20.986,20.986,20.692,20.721,6145,0
2014-09-08,20.774,20.812,20.62,20.741,11551,0
2014-09-09,20.812,20.908,20.774,20.878,15760,0
2014-09-10,20.855,20.855,20.692,20.692,24053,0
2014-09-11,20.944,20.944,20.69,20.741,17585,0
2014-09-12,20.741,20.846,20.699,20.699,3032,0
2014-09-15,20.732,20.82,20.656,20.656,6063,0
2014-09-16,20.741,20.755,20.741,20.741,362,0
2014-09-17,20.762,20.762,20.697,20.741,4609,0
2014-09-18,20.589,20.78,20.589,20.656,728,0
2014-09-19,20.617,20.617,20.617,20.617,1211,0
2014-09-22,20.741,20.741,20.741,20.741,2198,0
2014-09-23,20.5,20.871,20.5,20.558,2197,0
2014-09-24,20.904,20.904,20.904,20.904,440,0
2014-09-25,20.697,20.697,20.697,20.697,243,0
2014-09-26,20.723,20.723,20.723,20.723,484,0
2014-09-29,20.576,20.697,20.576,20.597,5698,0
2014-09-30,20.581,20.758,20.576,20.758,2744,0
2014-10-01,20.617,20.704,20.617,20.704,1213,0
2014-10-03,20.871,21.045,20.846,20.936,1225,0
2014-10-06,20.922,20.97,20.922,20.97,821,0
2014-10-07,21.11,21.11,20.912,20.912,9219,0
2014-10-08,20.936,21.095,20.647,21.019,11475,0
2014-10-09,20.864,20.994,20.718,20.855,4002,0
2014-10-14,20.864,20.864,20.864,20.864,484,0
2014-10-15,20.741,20.741,20.741,20.741,1668,0
2014-10-16,20.625,20.639,20.625,20.639,849,0
2014-10-17,20.625,20.741,20.625,20.741,9095,0
2014-10-20,20.674,20.812,20.665,20.812,2184,0
2014-10-21,20.78,20.805,20.697,20.697,8032,0
2014-10-22,20.896,20.936,20.785,20.936,1697,0
2014-10-23,20.812,20.944,20.682,20.697,7483,0
2014-10-24,20.82,20.82,20.755,20.82,521,0
2014-10-27,20.878,20.878,20.682,20.69,2788,0
2014-10-28,20.887,20.936,20.625,20.674,5367,0
2014-10-29,20.78,20.78,20.618,20.78,940,0
2014-10-30,20.772,20.772,20.617,20.617,6670,0
2014-10-31,20.741,20.755,20.732,20.741,2547,0
2014-11-03,20.762,20.936,20.762,20.936,4246,0
2014-11-05,20.665,20.781,20.633,20.78,4852,0
2014-11-06,20.887,20.944,20.797,20.797,14114,0
2014-11-07,20.633,20.944,20.633,20.912,11034,0
2014-11-11,20.864,20.896,20.78,20.78,5626,0
2014-11-12,20.762,20.78,20.714,20.741,10671,0
2014-11-13,20.755,20.797,20.704,20.704,2184,0
2014-11-14,20.714,20.714,20.704,20.704,689,0
2014-11-17,20.854,20.854,20.805,20.805,6113,0
2014-11-18,20.723,20.922,20.714,20.741,4727,0
2014-11-20,20.704,20.723,20.704,20.714,1964,0
2014-11-21,20.812,20.812,20.714,20.805,3337,0
2014-11-24,20.704,20.741,20.704,20.714,7733,0
2014-11-25,20.723,20.755,20.54,20.63,10770,0
2014-11-26,20.567,20.714,20.567,20.656,12493,0
2014-11-28,20.617,20.617,20.54,20.54,7865,0
2014-12-01,20.531,20.812,20.295,20.295,4608,0
2014-12-02,20.617,20.617,20.617,20.617,243,0
2014-12-03,20.85,20.85,20.617,20.741,3032,0
2014-12-04,20.741,20.771,20.741,20.757,1211,0
2014-12-05,20.747,20.936,20.747,20.936,1457,0
2014-12-09,20.988,21.028,20.929,20.979,4305,0
2014-12-12,20.958,21.054,20.949,20.992,1014,0
2014-12-15,20.992,21.075,20.949,21.075,3521,0
2014-12-16,21.043,21.043,21.043,21.043,832,0
2014-12-18,21.015,21.05,20.949,20.949,1787,0
2014-12-19,20.908,21.029,20.908,20.917,2745,0
2014-12-22,20.949,20.949,20.949,20.949,894,0
2014-12-23,21.008,21.008,20.908,20.908,1265,0
2014-12-24,20.992,20.992,20.992,20.992,240,0
2014-12-26,21.008,21.075,20.917,21.075,2049,0
2014-12-30,20.958,21.034,20.949,20.949,4415,0
2014-12-31,20.992,20.992,20.782,20.782,3635,0
2015-01-02,20.94,20.949,20.94,20.949,1909,0
2015-01-05,21.075,21.116,21.075,21.116,2983,0
2015-01-06,21.109,21.109,21.101,21.101,1074,0
2015-01-07,21.109,21.116,21.109,21.116,717,0
2015-01-08,21.023,21.202,21.023,21.202,1942,0
2015-01-09,21.358,21.359,21.285,21.285,1551,0
2015-01-12,21.461,21.461,21.285,21.285,515,0
2015-01-13,21.41,21.454,21.41,21.454,4479,0
2015-01-14,21.494,21.494,21.494,21.494,3004,0
2015-01-15,21.202,21.579,21.202,21.579,2076,0
2015-01-16,21.62,21.62,21.595,21.604,2350,0
2015-01-20,21.579,21.579,21.579,21.579,122,0
2015-01-21,21.369,21.369,21.034,21.202,39500,0
2015-01-26,21.02,21.16,21.02,21.16,1727,0
2015-01-27,21.117,21.202,21.117,21.202,5489,0
2015-01-28,21.202,21.285,21.192,21.285,1432,0
2015-01-30,21.202,21.369,21.202,21.242,7556,0
2015-02-03,21.285,21.285,21.251,21.251,1109,0
2015-02-04,21.293,21.293,21.285,21.285,2151,0
2015-02-05,21.369,21.369,21.285,21.285,357,0
2015-02-06,21.251,21.285,21.202,21.202,8653,0
2015-02-09,21.285,21.359,21.285,21.359,601,0
2015-02-10,21.175,21.368,21.175,21.368,357,0
2015-02-12,21.553,21.553,21.242,21.242,2090,0
2015-02-13,21.285,21.285,21.285,21.285,685,0
2015-02-17,21.251,21.251,21.212,21.212,2387,0
2015-02-18,20.949,21.008,20.949,21.008,15280,0
2015-02-19,20.949,20.999,20.908,20.976,7868,0
2015-02-20,20.949,21.019,20.949,21.019,14090,0
2015-02-23,20.958,21.16,20.958,21.16,8896,0
2015-02-24,21.075,21.227,21.075,21.227,1790,0
2015-02-25,21.242,21.327,21.202,21.242,2776,0
2015-02-26,21.494,21.494,21.494,21.494,477,0
2015-03-03,21.16,21.454,21.16,21.454,1790,0
2015-03-04,21.369,21.369,21.285,21.369,1671,0
2015-03-05,21.369,21.369,21.369,21.369,717,0
2015-03-06,21.183,21.327,21.153,21.285,4058,0
2015-03-09,21.293,21.293,21.202,21.285,3342,0
2015-03-11,21.41,21.494,21.41,21.41,4177,0
2015-03-12,21.493,21.629,21.493,21.493,3169,0
2015-03-13,21.587,21.629,21.587,21.629,4582,0
2015-03-17,21.34,21.424,21.34,21.34,21492,0
2015-03-18,21.332,21.416,21.288,21.288,6694,0
2015-03-19,21.323,21.347,21.323,21.323,2349,0
2015-03-20,21.323,21.332,21.288,21.332,7282,0
2015-03-23,21.34,21.34,21.254,21.332,5403,0
2015-03-24,21.212,21.34,21.212,21.34,1879,0
2015-03-25,21.34,21.406,21.296,21.406,2934,0
2015-03-26,21.543,21.629,21.46,21.501,1879,0
2015-03-27,21.416,21.543,21.161,21.535,3053,0
2015-03-30,21.46,21.518,21.46,21.518,2583,0
2015-03-31,21.332,21.715,21.332,21.715,4582,0
2015-04-01,21.332,21.543,21.332,21.543,2114,0
2015-04-06,21.587,21.587,21.587,21.587,1645,0
2015-04-15,21.595,21.595,21.466,21.493,1198,0
2015-04-16,21.697,21.697,21.697,21.697,195,0
2015-04-17,21.715,21.729,21.715,21.723,1057,0
2015-04-20,21.671,21.671,21.501,21.501,3758,0
2015-04-21,21.587,21.629,21.46,21.466,25376,0
2015-04-22,21.46,21.46,21.416,21.433,8953,0
2015-04-23,21.46,21.46,21.46,21.46,351,0
2015-04-24,21.501,21.501,21.46,21.46,5167,0
2015-04-28,21.841,21.841,21.841,21.841,351,0
2015-04-29,21.587,21.671,21.587,21.671,1879,0
2015-05-01,21.476,21.476,21.476,21.476,235,0
2015-05-04,21.629,21.629,21.629,21.629,587,0
2015-05-06,21.501,21.587,21.476,21.586,1879,0
2015-05-11,21.511,21.671,21.466,21.671,1645,0
2015-05-12,21.841,21.841,21.518,21.518,706,0
2015-05-13,21.518,21.518,21.416,21.416,3758,0
2015-05-14,21.671,21.671,21.416,21.416,1645,0
2015-05-15,21.671,21.671,21.442,21.442,756,0
2015-05-18,21.75,21.824,21.587,21.629,3169,0
2015-05-19,21.526,21.671,21.501,21.671,3525,0
2015-05-20,21.569,21.569,21.543,21.543,3876,0
2015-05-21,21.543,21.697,21.416,21.483,12564,0
2015-05-22,21.501,21.501,21.501,21.501,706,0
2015-05-26,21.501,21.501,21.501,21.501,120,0
2015-05-27,21.629,21.629,21.629,21.629,469,0
2015-05-29,21.46,21.671,21.288,21.671,7396,0
2015-06-01,21.629,21.629,21.442,21.543,1408,0
2015-06-02,21.704,21.704,21.629,21.629,821,0
2015-06-04,21.535,21.535,21.535,21.535,235,0
2015-06-05,21.587,21.587,21.587,21.587,351,0
2015-06-08,21.587,21.587,21.578,21.578,1408,0
2015-06-09,21.526,21.841,21.526,21.841,469,0
2015-06-16,21.846,22.184,21.846,22.184,1619,0
2015-06-17,21.846,21.892,21.846,21.892,1733,0
2015-06-18,21.846,21.986,21.846,21.898,4855,0
2015-06-19,21.892,22.204,21.892,22.204,4969,0
2015-06-22,21.934,21.934,21.934,21.934,118,0
2015-06-23,21.865,21.865,21.846,21.846,925,0
2015-06-24,21.855,21.977,21.855,21.977,2081,0
2015-06-25,21.874,22.487,21.718,21.822,9940,0
2015-06-26,21.892,21.934,21.846,21.934,579,0
2015-06-29,21.743,21.761,21.718,21.718,925,0
2015-06-30,21.718,21.846,21.718,21.846,463,0
2015-07-01,21.718,21.882,21.718,21.718,1619,0
2015-07-02,21.718,21.846,21.718,21.846,1041,0
2015-07-06,21.804,21.813,21.804,21.813,463,0
2015-07-07,21.813,22.062,21.718,21.846,3469,0
2015-07-08,21.934,21.934,21.034,21.631,4855,0
2015-07-09,21.587,21.71,21.587,21.71,3469,0
2015-07-10,21.839,21.934,21.794,21.934,2312,0
2015-07-13,21.892,22.445,21.892,22.445,1733,0
2015-07-15,21.718,22.151,21.718,22.062,1733,0
2015-07-16,21.882,21.882,21.682,21.682,1041,0
2015-07-17,22.062,22.072,22.062,22.072,579,0
2015-07-20,22.062,22.062,21.846,21.846,2774,0
2015-07-21,22.062,22.062,21.874,21.874,1388,0
2015-07-22,21.846,21.892,21.658,21.804,5432,0
2015-07-23,21.804,21.804,21.804,21.804,463,0
2015-07-24,21.804,21.977,21.804,21.977,3005,0
2015-07-27,22.062,22.062,21.813,21.813,1271,0
2015-07-28,21.813,21.846,21.813,21.846,1619,0
2015-07-29,21.846,21.846,21.846,21.846,579,0
2015-07-30,21.934,21.934,21.846,21.846,809,0
2015-07-31,21.649,21.846,21.649,21.846,345,0
2015-08-03,21.846,22.357,21.846,21.892,2427,0
2015-08-04,22.357,22.357,22.062,22.357,1503,0
2015-08-06,21.804,22.357,21.804,21.846,4118,0
2015-08-07,22.107,22.107,21.718,21.718,579,0
2015-08-10,21.977,21.977,21.977,21.977,809,0
2015-08-11,21.977,21.977,21.977,21.977,229,0
2015-08-13,22.062,22.062,21.977,21.977,1156,0
2015-08-14,22.151,22.151,22.151,22.151,809,0
2015-08-18,21.986,21.986,21.977,21.977,693,0
2015-08-19,21.804,21.804,21.804,21.804,118,0
2015-08-20,21.804,21.804,21.718,21.718,14678,0
2015-08-21,21.631,21.665,21.518,21.544,7744,0
2015-08-24,21.587,21.639,21.526,21.526,5617,0
2015-08-25,21.414,21.674,21.414,21.544,2890,0
2015-08-26,21.674,21.674,21.631,21.631,463,0
2015-08-27,20.937,21.649,20.937,21.459,5432,0
2015-08-28,21.631,21.631,20.816,21.371,1503,0
2015-08-31,21.329,21.459,21.329,21.459,6587,0
2015-09-01,21.631,21.718,21.459,21.459,1733,0
2015-09-02,21.631,21.631,21.459,21.587,1503,0
2015-09-03,21.631,21.649,21.587,21.631,25889,0
2015-09-04,21.339,21.804,21.339,21.804,345,0
2015-09-08,21.916,21.916,21.631,21.631,2427,0
2015-09-09,21.977,21.977,21.968,21.977,3352,0
2015-09-10,21.934,21.934,21.934,21.934,767,0
2015-09-15,21.764,22.151,21.764,22.151,456,0
2015-09-16,21.983,22.019,21.949,22.009,5914,0
2015-09-17,21.939,21.983,21.939,21.983,13240,0
2015-09-18,21.939,21.983,21.939,21.939,1137,0
2015-09-21,22.027,22.027,22.027,22.027,225,0
2015-09-22,22.027,22.38,22.027,22.159,2275,0
2015-09-23,21.895,22.071,21.895,22.071,1137,0
2015-09-24,22.071,22.071,22.071,22.071,864,0
2015-09-25,22.071,22.071,21.939,22.044,6935,0
2015-09-28,23.742,23.742,23.522,23.522,408,0
2015-09-29,22.589,22.589,21.949,22.053,3980,0
2015-10-01,21.949,22.036,21.939,21.949,1705,0
2015-10-02,21.939,22.151,21.463,21.992,2728,0
2015-10-05,21.974,22.266,21.974,21.983,2297,0
2015-10-06,21.957,21.957,21.957,21.957,225,0
2015-10-07,22.071,22.143,22.071,22.071,1820,0
2015-10-08,22.081,22.081,22.081,22.081,116,0
2015-10-09,21.727,21.727,21.552,21.552,1137,0
2015-10-12,21.983,22.027,21.764,22.027,2234,0
2015-10-14,22.334,22.361,21.966,22.195,8416,0
2015-10-15,21.992,21.992,21.992,21.992,456,0
2015-10-16,22.071,22.071,22.071,22.071,340,0
2015-10-19,21.983,22.071,21.983,22.062,3527,0
2015-10-20,21.992,21.992,21.983,21.992,1477,0
2015-10-22,22.422,22.422,22.143,22.143,910,0
2015-10-23,22.143,22.143,22.053,22.053,456,0
2015-10-26,22.053,22.123,21.939,22.009,9438,0
2015-10-27,21.992,22.081,21.939,22.001,5686,0
2015-10-28,22.027,22.114,21.939,22.027,5118,0
2015-10-29,21.887,22.053,21.869,21.983,2616,0
2015-10-30,21.983,22.114,21.957,22.114,2616,0
2015-11-02,22.027,22.027,22.027,22.027,117,0
2015-11-03,22.027,22.027,21.966,22.001,1934,0
2015-11-04,21.895,22.001,21.878,22.001,1189,0
2015-11-05,22.071,22.071,21.895,21.895,910,0
2015-11-06,22.071,22.071,21.939,21.939,796,0
2015-11-09,22.106,22.106,22.106,22.106,569,0
2015-11-11,21.957,21.957,21.957,21.957,456,0
2015-11-12,22.114,22.114,22.071,22.071,2160,0
2015-11-13,22.114,22.114,22.114,22.114,1024,0
2015-11-16,21.957,22.528,21.957,22.247,3184,0
2015-11-17,22.247,22.247,22.247,22.247,1024,0
2015-11-18,21.983,22.289,21.983,22.289,1365,0
2015-11-20,22.247,22.247,22.247,22.247,225,0
2015-11-23,22.466,22.512,22.466,22.512,796,0
2015-11-24,22.598,22.598,22.598,22.598,569,0
2015-11-25,22.247,22.257,22.247,22.257,569,0
2015-12-01,22.536,22.536,22.536,22.536,910,0
2015-12-02,22.247,22.247,22.247,22.247,569,0
2015-12-03,22.081,22.482,22.081,22.159,1593,0
2015-12-07,22.318,22.318,22.247,22.289,3072,0
2015-12-08,22.299,22.299,22.299,22.299,1137,0
2015-12-09,22.273,22.289,22.273,22.289,4321,0
2015-12-10,22.289,22.289,22.027,22.266,4321,0
2015-12-11,22.644,22.644,22.644,22.644,222,0
2015-12-14,21.984,22.381,21.984,22.306,2970,0
2015-12-16,22.287,22.342,22.253,22.253,671,0
2015-12-17,22.296,22.342,22.118,22.253,6938,0
2015-12-18,22.162,22.342,22.162,22.342,1342,0
2015-12-21,22.162,22.162,20.831,21.841,8617,0
2015-12-22,21.895,21.984,21.895,21.984,1712,0
2015-12-23,22.333,22.333,21.226,22.333,895,0
2015-12-24,22.279,22.279,22.279,22.279,203,0
2015-12-28,22.61,22.61,21.895,21.895,475,0
2015-12-29,22.421,22.421,21.939,21.939,895,0
2015-12-30,21.939,21.939,21.939,21.939,6826,0
2015-12-31,22.43,22.43,21.698,22.351,2718,0
2016-01-05,22.396,22.404,22.022,22.404,1680,0
2016-01-06,21.538,22.366,21.538,22.366,449,0
2016-01-07,21.895,22.274,21.895,22.274,335,0
2016-01-11,22.233,22.253,21.582,22.118,4924,0
2016-01-12,21.895,22.216,21.895,22.216,1901,0
2016-01-14,21.538,22.118,20.966,21.582,2441,0
2016-01-15,21.538,21.895,21.494,21.582,3452,0
2016-01-19,21.538,21.574,20.689,21.574,3133,0
2016-01-20,21.574,21.582,18.428,21.582,3636,0
2016-01-21,21.403,21.538,21.401,21.538,4073,0
2016-01-22,21.448,22.118,21.448,21.85,2461,0
2016-01-25,22.225,22.225,21.895,21.895,2015,0
2016-01-26,21.975,21.975,21.483,21.967,4362,0
2016-01-28,21.984,22.074,21.984,21.984,1790,0
2016-01-29,22.074,22.074,22.074,22.074,222,0
2016-02-01,21.895,22.034,21.895,22.034,1120,0
2016-02-02,22.18,22.184,21.895,21.895,5746,0
2016-02-03,21.895,22.073,21.895,22.073,784,0
2016-02-04,21.895,21.895,21.895,21.895,222,0
2016-02-05,21.939,21.939,21.939,21.939,418,0
2016-02-08,21.939,21.939,21.448,21.909,2406,0
2016-02-10,21.45,21.895,21.448,21.895,1785,0
2016-02-11,21.886,21.886,21.448,21.886,666,0
2016-02-12,21.448,21.886,21.448,21.886,1176,0
2016-02-16,21.493,21.568,21.448,21.568,335,0
2016-02-17,21.449,21.885,21.448,21.69,1371,0
2016-02-19,21.475,21.886,21.475,21.886,447,0
2016-02-23,21.538,21.886,21.448,21.886,2350,0
2016-02-24,21.448,21.886,21.448,21.886,671,0
2016-02-29,21.859,21.886,21.859,21.886,1454,0
2016-03-01,21.886,21.886,21.806,21.886,4267,0
2016-03-02,21.886,22.011,21.886,21.906,1367,0
2016-03-03,21.717,21.841,21.628,21.824,1011,0
2016-03-04,22.118,22.118,22.118,22.118,222,0
2016-03-08,21.958,22.2,21.813,22.038,1958,0
2016-03-09,22.253,22.253,22.151,22.151,1454,0
2016-03-10,22.229,22.233,22.029,22.029,3244,0
2016-03-11,22.288,22.533,22.263,22.533,2189,0
2016-03-14,22.263,22.798,22.263,22.798,2469,0
2016-03-16,22.706,22.715,22.409,22.671,836,0
2016-03-17,22.671,22.671,22.524,22.632,1210,0
2016-03-18,22.661,22.671,22.489,22.597,1973,0
2016-03-21,22.266,22.508,22.266,22.508,330,0
2016-03-22,22.445,22.445,22.445,22.445,1100,0
2016-03-23,22.263,22.263,22.263,22.263,218,0
2016-03-24,22.505,22.505,22.505,22.505,214,0
2016-03-28,22.479,22.479,22.216,22.216,1427,0
2016-03-29,22.263,22.263,22.125,22.263,10353,0
2016-03-30,22.531,22.531,22.263,22.263,549,0
2016-03-31,22.307,22.445,22.153,22.393,911,0
2016-04-01,22.621,22.626,22.588,22.588,881,0
2016-04-04,22.706,22.715,22.58,22.715,2530,0
2016-04-05,22.271,22.671,22.271,22.453,880,0
2016-04-06,22.272,22.28,22.271,22.28,2613,0
2016-04-08,22.307,22.307,22.307,22.307,218,0
2016-04-11,22.347,22.351,22.344,22.351,1128,0
2016-04-12,22.351,22.398,22.351,22.398,687,0
2016-04-13,22.671,22.715,22.351,22.489,4403,0
2016-04-15,22.489,22.489,22.489,22.489,218,0
2016-04-18,22.51,22.51,22.51,22.51,1100,0
2016-04-21,22.489,22.489,22.489,22.489,442,0
2016-04-22,22.538,22.538,22.538,22.538,218,0
2016-04-25,22.533,22.533,22.533,22.533,330,0
2016-04-26,22.588,22.588,22.588,22.588,793,0
2016-04-27,22.804,22.807,22.804,22.807,442,0
2016-04-28,22.666,22.761,22.626,22.761,1359,0
2016-05-02,22.717,22.761,22.715,22.761,1078,0
2016-05-03,22.78,22.78,22.543,22.698,892,0
2016-05-04,22.543,22.543,22.543,22.543,218,0
2016-05-05,22.706,22.807,22.706,22.806,1540,0
2016-05-06,22.588,22.807,22.588,22.807,3027,0
2016-05-11,22.715,22.889,22.715,22.807,2753,0
2016-05-12,22.915,22.915,22.807,22.807,880,0
2016-05-13,22.97,22.97,22.97,22.97,112,0
2016-05-16,22.943,23.057,22.943,23.048,3742,0
2016-05-18,22.97,22.97,22.953,22.953,549,0
2016-05-19,22.915,22.932,22.915,22.932,880,0
2016-05-23,22.943,22.943,22.943,22.943,274,0
2016-05-24,22.935,23.171,22.572,23.171,3213,0
2016-05-25,22.807,22.807,22.77,22.77,1611,0
2016-05-26,22.652,22.988,22.635,22.898,3522,0
2016-05-27,22.683,23.007,22.533,23.007,1321,0
2016-06-02,22.671,22.943,22.671,22.943,1321,0
2016-06-03,22.953,22.953,22.953,22.953,330,0
2016-06-06,23.007,23.007,22.989,22.989,330,0
2016-06-07,23.071,23.071,23.071,23.071,442,0
2016-06-09,23.033,23.08,23.033,23.08,5613,0
2016-06-10,22.961,23.071,22.961,23.071,218,0
2016-06-16,23.363,23.363,23.363,23.363,215,0
2016-06-21,23.149,23.547,23.149,23.543,337,0
2016-06-22,23.132,23.454,23.132,23.454,1625,0
2016-06-24,23.269,23.528,23.104,23.398,5063,0
2016-06-27,23.141,23.333,23.009,23.009,9239,0
2016-06-28,23.178,23.344,23.178,23.344,215,0
2016-06-29,23.261,23.261,22.956,23.261,2599,0
2016-06-30,23.056,23.157,23.012,23.157,2990,0
2016-07-01,23.303,23.303,23.303,23.303,110,0
2016-07-05,23.002,23.293,23.002,23.224,1407,0
2016-07-06,22.974,23.169,22.974,23.169,434,0
2016-07-07,23.178,23.214,23.002,23.168,6850,0
2016-07-08,23.197,23.249,23.132,23.132,7932,0
2016-07-11,23.326,23.326,23.187,23.269,650,0
2016-07-12,23.399,23.399,23.141,23.149,2383,0
2016-07-13,23.261,23.261,23.261,23.261,110,0
2016-07-15,23.326,23.326,23.326,23.326,975,0
2016-07-18,23.406,23.406,23.267,23.306,1950,0
2016-07-19,23.307,23.381,23.307,23.381,2491,0
2016-07-20,23.372,23.409,23.303,23.409,541,0
2016-07-22,23.317,23.382,23.317,23.382,975,0
2016-07-25,23.317,23.317,23.317,23.317,110,0
2016-07-26,23.205,23.445,23.178,23.187,4992,0
2016-07-27,23.317,23.363,23.317,23.363,541,0
2016-07-29,23.528,23.584,23.528,23.584,1354,0
2016-08-02,23.538,23.538,23.538,23.538,325,0
2016-08-03,23.326,23.326,23.298,23.298,866,0
2016-08-04,23.187,23.334,23.187,23.334,434,0
2016-08-05,23.243,24.036,23.224,24.036,2491,0
2016-08-08,23.454,23.454,23.454,23.454,650,0
2016-08-10,23.483,23.639,23.454,23.639,434,0
2016-08-15,23.436,24.001,23.3,23.638,6064,0
2016-08-17,23.279,23.631,23.265,23.454,6606,0
2016-08-18,23.547,23.566,23.317,23.317,2769,0
2016-08-19,23.363,23.521,23.334,23.334,1407,0
2016-08-22,23.519,23.538,23.317,23.387,3682,0
2016-08-23,23.459,23.459,23.446,23.446,487,0
2016-08-25,23.409,23.614,23.409,23.612,650,0
2016-08-26,23.888,23.888,23.427,23.427,434,0
2016-08-29,23.953,24.001,23.551,23.551,866,0
2016-08-30,23.491,23.689,23.436,23.534,9244,0
2016-08-31,23.511,23.907,23.381,23.907,2817,0
2016-09-06,23.881,23.881,23.446,23.715,2817,0
2016-09-09,23.593,23.713,23.593,23.713,434,0
2016-09-12,23.483,23.713,23.483,23.593,2817,0
2016-09-13,24.095,24.095,24.095,24.095,212,0
2016-09-19,23.74,24.096,23.74,24.096,532,0
2016-09-20,24.096,24.096,23.791,23.999,960,0
2016-09-21,24.011,24.021,23.782,23.905,1812,0
2016-09-22,23.833,23.833,23.833,23.833,108,0
2016-09-23,24.011,24.106,24.011,24.106,212,0
2016-09-26,23.74,23.931,23.674,23.929,1385,0
2016-09-27,23.628,24.011,23.608,23.739,2879,0
2016-09-28,23.838,23.838,23.838,23.838,187,0
2016-09-29,23.458,23.646,23.458,23.645,2815,0
2016-09-30,23.683,23.683,23.683,23.683,254,0
2016-10-05,23.733,23.733,23.733,23.733,384,0
2016-10-06,23.787,23.787,23.787,23.787,1036,0
2016-10-07,24.003,24.003,23.824,23.994,320,0
2016-10-13,23.73,23.918,23.711,23.918,2238,0
2016-10-17,23.711,23.917,23.572,23.785,1495,0
2016-10-18,23.787,23.787,23.608,23.608,2318,0
2016-10-19,23.646,23.646,23.637,23.646,5939,0
2016-10-20,23.794,23.794,23.794,23.794,426,0
2016-10-24,23.702,23.786,23.702,23.767,1385,0
2016-10-26,23.74,23.859,23.682,23.791,2771,0
2016-10-27,23.646,23.665,23.646,23.665,1598,0
2016-10-28,23.665,23.721,23.655,23.721,1385,0
2016-10-31,23.806,23.806,23.782,23.782,212,0
2016-11-01,23.674,23.674,23.674,23.674,237,0
2016-11-02,23.777,23.777,23.674,23.777,1012,0
2016-11-03,23.777,23.872,23.777,23.852,2103,0
2016-11-04,23.694,24.077,23.694,23.721,3731,0
2016-11-07,23.781,23.801,23.777,23.801,1527,0
2016-11-10,23.816,23.816,23.694,23.749,3197,0
2016-11-11,23.721,23.917,23.721,23.917,977,0
2016-11-16,23.73,23.909,23.694,23.885,1918,0
2016-11-17,23.665,23.852,23.665,23.828,1012,0
2016-11-21,23.833,23.852,23.833,23.852,1544,0
2016-11-28,23.833,23.928,23.833,23.928,1332,0
2016-11-29,24.116,24.116,24.116,24.116,1705,0
2016-11-30,23.928,23.928,23.928,23.928,1493,0
2016-12-01,23.75,23.824,23.28,23.791,3411,0
2016-12-02,23.628,24.021,23.628,24.021,530,0
2016-12-05,23.506,23.974,23.45,23.646,9208,0
2016-12-06,23.694,23.974,23.694,23.923,1865,0
2016-12-07,23.58,24.021,23.552,23.833,2477,0
2016-12-08,23.64,23.909,23.64,23.909,212,0
2016-12-09,23.706,23.99,23.706,23.99,384,0
2016-12-12,23.994,24.021,23.986,23.986,1435,0
2016-12-13,23.98,24.114,23.933,24.114,2202,0
2016-12-14,24.04,24.04,24.04,24.04,1049,0
2016-12-15,24.038,24.038,24.038,24.038,214,0
2016-12-16,24.075,24.075,24.075,24.075,209,0
2016-12-19,24.075,24.266,23.933,23.933,1233,0
2016-12-20,24.075,24.075,24.075,24.075,1049,0
2016-12-21,24.218,24.218,24.218,24.218,1049,0
2016-12-22,24.057,25.001,24.047,25.001,5013,0
2016-12-23,24.266,24.266,24.047,24.248,4384,0
2016-12-27,24.124,24.218,24.047,24.047,2187,0
2016-12-28,24.152,24.152,24.152,24.152,156,0
2016-12-30,24.075,24.199,24.075,24.199,348,0
2017-01-03,24.171,24.29,24.124,24.124,630,0
2017-01-04,24.191,24.266,24.142,24.142,1479,0
2017-01-05,24.266,24.266,24.266,24.266,1101,0
2017-01-06,24.142,24.142,24.067,24.142,944,0
2017-01-11,24.047,24.047,24.047,24.047,209,0
2017-01-12,24.264,24.264,24.028,24.075,2140,0
2017-01-13,24.131,24.131,24.131,24.131,626,0
2017-01-17,24.124,24.275,24.075,24.075,3376,0
2017-01-18,24.171,24.173,24.171,24.173,315,0
2017-01-19,24.228,24.228,24.21,24.21,419,0
2017-01-20,24.209,24.248,24.171,24.213,1780,0
2017-01-23,24.162,24.23,24.162,24.23,209,0
2017-01-24,24.133,24.161,24.075,24.161,2619,0
2017-01-25,24.186,24.186,24.186,24.186,630,0
2017-01-27,24.202,24.228,24.171,24.228,1685,0
2017-01-30,24.238,24.238,24.238,24.238,209,0
2017-01-31,24.191,24.208,24.171,24.208,3250,0
2017-02-01,24.205,24.205,24.205,24.205,106,0
2017-02-02,24.285,24.695,24.285,24.695,414,0
2017-02-08,24.377,24.514,24.313,24.514,1154,0
2017-02-10,24.266,24.266,24.238,24.238,1049,0
2017-02-14,24.385,24.432,24.238,24.238,2319,0
2017-02-15,24.275,24.277,24.275,24.277,419,0
2017-02-17,24.266,24.372,24.266,24.372,315,0
2017-02-21,24.315,24.323,24.315,24.323,209,0
2017-02-22,24.429,24.429,24.372,24.372,315,0
2017-02-23,24.457,24.457,24.372,24.372,734,0
2017-02-24,24.445,24.445,24.445,24.445,357,0
2017-02-27,24.383,24.383,24.383,24.383,106,0
2017-02-28,24.305,24.362,24.305,24.362,682,0
2017-03-02,24.476,24.59,24.476,24.51,1154,0
2017-03-06,24.533,24.647,24.533,24.647,619,0
2017-03-08,24.362,24.68,24.362,24.68,524,0
2017-03-09,24.476,24.49,24.476,24.49,750,0
2017-03-10,24.362,24.687,24.362,24.687,698,0
2017-03-13,24.861,24.861,24.861,24.861,206,0
2017-03-14,24.711,24.711,24.701,24.701,413,0
2017-03-15,24.799,24.799,24.75,24.75,516,0
2017-03-16,24.701,24.701,24.701,24.701,310,0
2017-03-17,24.701,24.701,24.701,24.701,516,0
2017-03-21,24.815,24.815,24.815,24.815,413,0
2017-03-22,24.818,24.818,24.818,24.818,310,0
2017-03-23,24.818,24.993,24.711,24.876,826,0
2017-03-28,24.857,24.866,24.701,24.866,1285,0
2017-03-29,24.711,24.788,24.711,24.75,1301,0
2017-03-30,24.769,24.837,24.769,24.837,620,0
2017-03-31,24.711,24.847,24.711,24.846,1041,0
2017-04-04,24.75,24.895,24.75,24.895,397,0
2017-04-06,24.75,24.793,24.75,24.793,604,0
2017-04-07,24.721,24.826,24.721,24.826,413,0
2017-04-11,24.814,24.814,24.799,24.799,1445,0
2017-04-13,24.809,24.809,24.809,24.809,206,0
2017-04-17,24.799,24.799,24.799,24.799,258,0
2017-04-18,24.838,24.847,24.837,24.847,1838,0
2017-04-21,24.873,24.873,24.873,24.873,206,0
2017-04-24,24.895,24.983,24.895,24.983,413,0
2017-04-25,24.809,24.809,24.809,24.809,413,0
2017-04-26,24.847,24.895,24.847,24.895,1807,0
2017-04-27,24.921,24.943,24.921,24.943,722,0
2017-04-28,25.089,25.089,24.799,24.799,2787,0
2017-05-01,24.701,24.943,24.701,24.799,516,0
2017-05-02,24.799,24.799,24.799,24.799,3510,0
2017-05-03,24.934,24.934,24.934,24.934,104,0
2017-05-05,24.643,24.867,24.605,24.867,4943,0
2017-05-08,24.963,24.963,24.963,24.963,126,0
2017-05-09,24.963,24.963,24.963,24.963,413,0
2017-05-15,24.977,25.009,24.977,25.009,1445,0
2017-05-17,24.876,24.876,24.876,24.876,413,0
2017-05-18,24.895,24.943,24.827,24.943,4457,0
2017-05-22,24.827,25.031,24.827,25.031,2937,0
2017-05-23,25.089,25.298,25.026,25.298,1117,0
2017-05-25,24.857,25.293,24.847,24.993,2168,0
2017-05-31,24.991,24.991,24.991,24.991,826,0
2017-06-01,24.907,25.089,24.907,25.089,609,0
2017-06-05,24.876,24.993,24.867,24.993,1239,0
2017-06-06,24.75,25.041,24.75,25.041,3649,0
2017-06-07,24.943,25.025,24.943,24.992,5062,0
2017-06-08,24.996,25.021,24.993,24.993,1137,0
2017-06-12,25.041,25.041,25.041,25.041,723,0
2017-06-13,25.391,25.391,25.391,25.391,305,0
2017-06-14,25.027,25.293,25.027,25.151,9704,0
2017-06-15,25.155,25.194,25.047,25.15,3212,0
2017-06-16,25.047,25.096,25.047,25.057,43596,0
2017-06-19,25.116,25.116,25.116,25.116,102,0
2017-06-20,25.186,25.188,25.106,25.188,508,0
2017-06-21,25.096,25.14,25.093,25.14,610,0
2017-06-22,25.145,25.165,25.145,25.165,699,0
2017-06-23,25.145,25.222,25.127,25.127,2426,0
2017-06-26,25.145,25.147,25.145,25.147,1016,0
2017-06-27,25.175,25.253,25.165,25.253,874,0
2017-06-29,25.322,25.332,25.247,25.332,813,0
2017-07-06,25.185,25.313,25.176,25.293,5448,0
2017-07-07,25.303,25.414,25.303,25.391,2032,0
2017-07-11,25.313,25.313,25.195,25.244,3037,0
2017-07-12,25.194,25.219,25.194,25.219,870,0
2017-07-13,25.24,25.244,25.145,25.229,4166,0
2017-07-14,25.372,25.391,25.185,25.351,2235,0
2017-07-18,25.175,25.313,25.175,25.244,1219,0
2017-07-19,25.194,25.391,25.123,25.332,16629,0
2017-07-20,25.588,25.588,25.342,25.342,2997,0
2017-07-21,25.391,25.391,25.371,25.371,1488,0
2017-07-24,25.342,25.421,25.342,25.421,4813,0
2017-07-25,25.391,25.649,25.391,25.618,2606,0
2017-07-26,25.49,25.578,25.459,25.568,3282,0
2017-07-27,25.519,25.519,25.372,25.461,1185,0
2017-07-28,25.342,25.421,25.342,25.421,1219,0
2017-07-31,25.342,25.342,25.342,25.342,170,0
2017-08-01,25.342,25.423,25.303,25.303,1405,0
2017-08-02,25.313,25.44,25.313,25.44,1118,0
2017-08-03,25.44,25.509,25.342,25.381,3424,0
2017-08-04,25.352,25.391,25.352,25.391,361,0
2017-08-07,25.342,25.38,25.342,25.38,330,0
2017-08-08,25.44,25.44,25.342,25.44,11242,0
2017-08-11,25.44,25.514,25.44,25.456,14675,0
2017-08-15,25.519,25.588,25.342,25.342,9856,0
2017-08-16,25.411,25.411,25.391,25.411,478,0
2017-08-18,25.425,25.425,25.368,25.368,470,0
2017-08-21,25.352,25.352,25.342,25.342,1016,0
2017-08-23,25.352,25.431,25.352,25.431,580,0
2017-08-28,25.372,25.372,25.372,25.372,202,0
2017-08-29,25.381,25.401,25.381,25.381,711,0
2017-08-30,25.362,25.362,25.362,25.362,170,0
2017-08-31,25.381,25.549,25.362,25.362,2235,0
2017-09-01,25.411,25.431,25.411,25.431,203,0
2017-09-05,25.431,25.431,25.362,25.362,711,0
2017-09-06,25.48,25.48,25.435,25.435,1194,0
2017-09-07,25.461,25.461,25.461,25.461,203,0
2017-09-08,25.381,25.479,25.362,25.479,3809,0
2017-09-11,25.391,25.391,25.391,25.391,229,0
2017-09-13,25.47,25.47,25.47,25.47,210,0
2017-09-14,25.6,25.64,25.5,25.51,5424,0
2017-09-15,25.55,25.6066,25.53,25.6066,1025,0
2017-09-18,25.73,25.739,25.69,25.739,2008,0
2017-09-19,25.56,25.645,25.56,25.645,200,0
2017-09-20,25.5101,25.561,25.51,25.561,2255,0
2017-09-21,25.6899,25.72,25.67,25.7,4225,0
2017-09-22,25.7,25.7,25.51,25.5553,1795,0
2017-09-25,25.55,25.6,25.55,25.6,4100,0
2017-09-26,25.6,25.6,25.6,25.6,1000,0
2017-09-28,25.65,25.6515,25.65,25.65,7600,0
2017-10-02,25.65,25.65,25.55,25.55,1367,0
2017-10-03,25.55,25.55,25.42,25.53,1899,0
2017-10-04,25.53,25.53,25.53,25.53,160,0
2017-10-05,25.65,25.65,25.41,25.49,1890,0
2017-10-06,25.48,25.49,25.45,25.49,2197,0
2017-10-09,25.5,25.5345,25.5,25.5001,12400,0
2017-10-10,25.41,25.5275,25.41,25.5275,267,0
2017-10-11,25.65,25.65,25.65,25.65,500,0
2017-10-13,25.6,25.6269,25.6,25.6,427,0
2017-10-16,25.53,25.55,25.53,25.55,500,0
2017-10-17,25.44,25.44,25.42,25.42,1100,0
2017-10-18,25.45,25.48,25.4433,25.4433,1500,0
2017-10-19,25.4,25.4022,25.3797,25.4,1205,0
2017-10-20,25.4521,25.4521,25.4521,25.4521,100,0
2017-10-23,25.5,25.65,25.4965,25.6499,2601,0
2017-10-24,25.5009,25.501,25.46,25.46,3220,0
2017-10-25,25.565,25.565,25.565,25.565,700,0
2017-10-26,25.57,25.57,25.45,25.49,950,0
2017-10-30,25.45,25.45,25.45,25.45,700,0
2017-10-31,25.43,25.49,25.4,25.49,572,0
2017-11-01,25.5,25.6,25.5,25.5,5971,0
2017-11-02,25.59,25.59,25.59,25.59,200,0
2017-11-03,25.42,25.42,25.41,25.41,265,0
2017-11-06,25.53,25.61,25.53,25.6,600,0
2017-11-07,25.6,25.6,25.6,25.6,4000,0
2017-11-08,25.45,25.4539,25.41,25.45,3549,0
2017-11-09,25.5536,25.5536,25.5536,25.5536,390,0
2017-11-10,25.43,25.43,25.36,25.43,800,0
