Date,Open,High,Low,Close,Volume,OpenInt
2014-05-15,19.062,19.101,18.969,18.994,274080,0
2014-05-16,19.039,19.101,19.032,19.079,316542,0
2014-05-19,19.062,19.101,19.055,19.055,122923,0
2014-05-20,19.055,19.059,19.032,19.04,49410,0
2014-05-21,19.078,19.085,19.047,19.068,101449,0
2014-05-22,19.078,19.101,19.047,19.085,155165,0
2014-05-23,19.101,19.101,19.062,19.078,40001,0
2014-05-27,19.062,19.062,19.015,19.047,110808,0
2014-05-28,19.055,19.055,18.994,19.04,111704,0
2014-05-29,19.047,19.062,19.015,19.04,68103,0
2014-05-30,19.062,19.062,18.986,19.032,86124,0
2014-06-02,19.015,19.047,19.008,19.023,57632,0
2014-06-03,19.04,19.04,18.924,18.932,109139,0
2014-06-04,18.924,18.94,18.794,18.908,203929,0
2014-06-05,18.915,18.94,18.854,18.94,70916,0
2014-06-06,18.833,18.986,18.833,18.961,44140,0
2014-06-09,18.948,19.008,18.915,18.969,89599,0
2014-06-10,18.986,19.015,18.908,18.961,64399,0
2014-06-11,18.915,18.986,18.915,18.924,29198,0
2014-06-12,18.908,18.948,18.894,18.932,21653,0
2014-06-13,18.863,18.924,18.824,18.915,48392,0
2014-06-16,18.888,18.94,18.87,18.932,132573,0
2014-06-17,18.94,18.961,18.908,18.94,73697,0
2014-06-18,18.961,19.015,18.948,19.001,40859,0
2014-06-19,18.948,19.04,18.948,19.023,73485,0
2014-06-20,18.961,19.085,18.948,19.055,62444,0
2014-06-23,19.015,19.085,19.015,19.055,63997,0
2014-06-24,19.023,19.092,19.02,19.092,44256,0
2014-06-25,19.062,19.164,19.04,19.154,171831,0
2014-06-26,19.147,19.176,19.101,19.17,149669,0
2014-06-27,19.256,19.38,19.248,19.295,148761,0
2014-06-30,19.295,19.388,19.295,19.364,104863,0
2014-07-01,19.38,19.38,19.338,19.364,127425,0
2014-07-02,19.38,19.397,19.312,19.358,110622,0
2014-07-03,19.35,19.38,19.271,19.372,22870,0
2014-07-07,19.419,19.443,19.388,19.411,259891,0
2014-07-08,19.411,19.435,19.341,19.38,29429,0
2014-07-09,19.419,19.443,19.372,19.435,192857,0
2014-07-10,19.404,19.481,19.397,19.443,399626,0
2014-07-11,19.473,19.527,19.458,19.488,141885,0
2014-07-14,19.513,19.553,19.435,19.465,126939,0
2014-07-15,19.397,19.458,19.35,19.404,78858,0
2014-07-16,19.458,19.488,19.404,19.435,279458,0
2014-07-17,19.45,19.506,19.364,19.397,81763,0
2014-07-18,19.404,19.427,19.271,19.364,477887,0
2014-07-21,19.358,19.404,19.248,19.265,76602,0
2014-07-22,19.248,19.256,19.192,19.217,89222,0
2014-07-23,19.248,19.285,19.138,19.138,248164,0
2014-07-24,19.21,19.21,19.053,19.108,221824,0
2014-07-25,19.068,19.171,19.068,19.171,34296,0
2014-07-28,19.202,19.271,19.178,19.225,87504,0
2014-07-29,19.239,19.295,19.192,19.295,44532,0
2014-07-30,19.225,19.271,19.115,19.177,69539,0
2014-07-31,19.101,19.147,18.837,18.984,113783,0
2014-08-01,18.897,19.21,18.735,18.858,105330,0
2014-08-04,19.068,19.068,18.837,18.874,58373,0
2014-08-05,18.828,18.975,18.828,18.913,79099,0
2014-08-06,18.819,19.244,18.819,18.938,120006,0
2014-08-07,18.913,19.022,18.874,19.014,37571,0
2014-08-08,19.022,19.068,19.006,19.045,19348,0
2014-08-11,19.138,19.225,19.068,19.217,27194,0
2014-08-12,19.21,19.217,19.101,19.147,33809,0
2014-08-13,19.225,19.225,19.124,19.138,15890,0
2014-08-14,19.177,19.264,19.177,19.192,12193,0
2014-08-15,19.265,19.265,19.122,19.185,21441,0
2014-08-18,19.265,19.265,19.115,19.124,53522,0
2014-08-19,19.192,19.265,19.163,19.256,32452,0
2014-08-20,19.258,19.295,19.172,19.265,28952,0
2014-08-21,19.265,19.341,19.265,19.295,14788,0
2014-08-22,19.239,19.333,19.194,19.278,17430,0
2014-08-25,19.278,19.38,19.271,19.35,64737,0
2014-08-26,19.297,19.35,19.273,19.35,9583,0
2014-08-27,19.375,19.458,19.36,19.458,149746,0
2014-08-28,19.458,19.506,19.406,19.427,96580,0
2014-08-29,19.527,19.527,19.317,19.35,30148,0
2014-09-02,19.38,19.45,19.164,19.45,51124,0
2014-09-03,19.435,19.435,19.324,19.341,36766,0
2014-09-04,19.312,19.341,19.147,19.154,27214,0
2014-09-05,19.185,19.248,19.091,19.171,27980,0
2014-09-08,19.256,19.411,19.215,19.265,45416,0
2014-09-09,19.231,19.265,19.177,19.225,19553,0
2014-09-10,19.177,19.217,19.085,19.147,39132,0
2014-09-11,19.154,19.185,19.115,19.171,18789,0
2014-09-12,19.138,19.138,18.985,19.002,66501,0
2014-09-15,18.991,19.061,18.959,18.984,59337,0
2014-09-16,18.991,19.119,18.96,19.022,25643,0
2014-09-17,18.991,19.085,18.913,19,59868,0
2014-09-18,19.053,19.14,19.006,19.053,25772,0
2014-09-19,19.085,19.124,19.024,19.053,23158,0
2014-09-22,19.006,19.115,18.953,19.115,26368,0
2014-09-23,19.154,19.192,18.991,19.101,43536,0
2014-09-24,19.135,19.177,18.991,19.115,24456,0
2014-09-25,19.077,19.115,19.061,19.101,9416,0
2014-09-26,19.032,19.164,19.032,19.164,47697,0
2014-09-29,19.215,19.372,19.215,19.372,16945,0
2014-09-30,19.316,19.413,19.269,19.394,58611,0
2014-10-01,19.397,19.397,19.301,19.31,5182,0
2014-10-02,19.332,19.332,19.283,19.283,7289,0
2014-10-03,19.332,19.332,19.189,19.215,35724,0
2014-10-06,19.215,19.332,19.158,19.262,23620,0
2014-10-07,19.166,19.254,19.142,19.158,26561,0
2014-10-08,19.118,19.215,19.118,19.127,20695,0
2014-10-09,19.063,19.174,19.063,19.127,23129,0
2014-10-10,19.094,19.142,19.069,19.079,13703,0
2014-10-13,19.086,19.133,18.975,19.039,35321,0
2014-10-14,19.094,19.133,19,19.039,96021,0
2014-10-15,19.022,19.063,18.975,19.046,61515,0
2014-10-16,19.014,19.069,18.944,19.046,50119,0
2014-10-17,19.197,19.323,19.014,19.086,29458,0
2014-10-20,19.283,19.283,19.094,19.206,31635,0
2014-10-21,19.269,19.269,19.174,19.222,228020,0
2014-10-22,19.332,19.332,19.158,19.197,32785,0
2014-10-23,19.254,19.254,19.102,19.118,28625,0
2014-10-24,19.158,19.254,19.15,19.254,35228,0
2014-10-27,19.276,19.276,19.197,19.254,59094,0
2014-10-28,19.276,19.364,19.197,19.364,20075,0
2014-10-29,19.206,19.34,19.206,19.34,7905,0
2014-10-30,19.42,19.569,19.254,19.514,87643,0
2014-10-31,19.514,19.586,19.372,19.372,74939,0
2014-11-03,19.372,19.611,19.316,19.491,28331,0
2014-11-04,19.451,19.491,19.412,19.451,18948,0
2014-11-05,19.491,19.524,19.427,19.436,11924,0
2014-11-06,19.514,19.514,19.301,19.358,24281,0
2014-11-07,19.444,19.451,19.295,19.364,20973,0
2014-11-10,19.427,19.427,19.31,19.42,24097,0
2014-11-11,19.42,19.451,19.367,19.451,25532,0
2014-11-12,19.451,19.491,19.42,19.483,16345,0
2014-11-13,19.53,19.53,19.412,19.444,15217,0
2014-11-14,19.397,19.412,19.323,19.372,41320,0
2014-11-17,19.372,19.483,19.349,19.436,15450,0
2014-11-18,19.388,19.451,19.388,19.404,24948,0
2014-11-19,19.412,19.444,19.358,19.388,20380,0
2014-11-20,19.34,19.451,19.34,19.448,21968,0
2014-11-21,19.451,19.557,19.451,19.53,12064,0
2014-11-24,19.467,19.5,19.46,19.491,7418,0
2014-11-25,19.5,19.53,19.388,19.514,28345,0
2014-11-26,19.539,19.595,19.53,19.562,13592,0
2014-11-28,19.569,19.611,19.475,19.611,37759,0
2014-12-01,19.611,19.643,19.53,19.539,43437,0
2014-12-02,19.625,19.664,19.556,19.664,29888,0
2014-12-03,19.673,19.729,19.659,19.659,26742,0
2014-12-04,19.65,19.745,19.611,19.729,179115,0
2014-12-05,19.72,19.738,19.673,19.738,137798,0
2014-12-08,19.69,19.762,19.65,19.664,58597,0
2014-12-09,19.65,19.706,19.595,19.611,63529,0
2014-12-10,19.616,19.698,19.595,19.698,44020,0
2014-12-11,19.698,19.762,19.689,19.745,150263,0
2014-12-12,19.69,19.714,19.595,19.714,33905,0
2014-12-15,19.682,19.69,19.569,19.595,53787,0
2014-12-16,19.595,19.65,19.555,19.555,61455,0
2014-12-17,19.555,19.698,19.555,19.626,22664,0
2014-12-18,19.68,19.729,19.68,19.729,7078,0
2014-12-19,19.725,19.768,19.643,19.756,16252,0
2014-12-22,19.81,19.888,19.738,19.888,24819,0
2014-12-23,19.849,19.936,19.793,19.881,66782,0
2014-12-24,19.888,19.904,19.801,19.904,11368,0
2014-12-26,20.007,20.007,19.857,19.928,38704,0
2014-12-29,20.077,20.295,19.914,20.045,44102,0
2014-12-30,20.111,20.111,19.996,20.061,13066,0
2014-12-31,20.061,20.24,20.061,20.2,12477,0
2015-01-02,20.23,20.23,20.118,20.208,13424,0
2015-01-05,20.151,20.2,20.077,20.111,36219,0
2015-01-06,20.16,20.2,20.151,20.173,12565,0
2015-01-07,20.208,20.208,20.101,20.173,115525,0
2015-01-08,20.166,20.221,20.133,20.166,22081,0
2015-01-09,20.176,20.24,20.173,20.24,18478,0
2015-01-12,20.24,20.32,20.166,20.166,37532,0
2015-01-13,20.221,20.221,20.133,20.151,17628,0
2015-01-14,20.166,20.173,20.084,20.084,11391,0
2015-01-15,20.142,20.191,20.093,20.166,10966,0
2015-01-16,20.142,20.24,20.084,20.2,23068,0
2015-01-20,20.316,20.316,20.093,20.093,29080,0
2015-01-21,20.24,20.288,20.142,20.142,26514,0
2015-01-22,20.23,20.32,20.23,20.32,51447,0
2015-01-23,20.279,20.358,20.191,20.312,18728,0
2015-01-26,20.353,20.353,20.27,20.288,18071,0
2015-01-27,20.288,20.353,20.288,20.344,13519,0
2015-01-28,20.32,20.559,20.32,20.411,26407,0
2015-01-29,20.371,20.38,20.344,20.344,23471,0
2015-01-30,20.304,20.401,20.304,20.401,23966,0
2015-02-02,20.376,20.523,20.376,20.441,13230,0
2015-02-03,20.481,20.481,20.256,20.256,59051,0
2015-02-04,20.256,20.346,20.256,20.288,21014,0
2015-02-05,20.328,20.422,20.24,20.241,24802,0
2015-02-06,20.256,20.256,20.23,20.23,35593,0
2015-02-09,20.32,20.376,20.23,20.246,19542,0
2015-02-10,20.32,20.376,20.288,20.288,2847,0
2015-02-11,20.247,20.32,20.247,20.32,9264,0
2015-02-12,20.37,20.37,20.247,20.328,29684,0
2015-02-13,20.384,20.384,20.236,20.236,18627,0
2015-02-17,20.24,20.304,20.215,20.24,26783,0
2015-02-18,20.24,20.24,20.111,20.16,28597,0
2015-02-19,20.16,20.247,20.16,20.221,18938,0
2015-02-20,20.262,20.336,20.23,20.336,13988,0
2015-02-23,20.376,20.376,20.24,20.361,28808,0
2015-02-24,20.431,20.441,20.262,20.411,54179,0
2015-02-25,20.401,20.441,20.384,20.417,18766,0
2015-02-26,20.361,20.417,20.361,20.417,134888,0
2015-02-27,20.481,20.513,20.361,20.481,116713,0
2015-03-02,20.432,20.474,20.24,20.384,175034,0
2015-03-03,20.392,20.474,20.376,20.441,15565,0
2015-03-04,20.432,20.474,20.312,20.465,107589,0
2015-03-05,20.465,20.513,20.32,20.499,79549,0
2015-03-06,20.441,20.45,20.247,20.32,54844,0
2015-03-09,20.32,20.32,20.247,20.256,26556,0
2015-03-10,20.24,20.401,20.24,20.32,11981,0
2015-03-11,20.24,20.401,20.24,20.32,6548,0
2015-03-12,20.279,20.361,20.24,20.24,49657,0
2015-03-13,20.247,20.27,20.23,20.27,9758,0
2015-03-16,20.384,20.384,20.27,20.328,9264,0
2015-03-17,20.336,20.506,20.304,20.361,19272,0
2015-03-18,20.376,20.481,20.344,20.361,16676,0
2015-03-19,20.32,20.432,20.32,20.353,15071,0
2015-03-20,20.361,20.432,20.247,20.344,28780,0
2015-03-23,20.441,20.458,20.279,20.432,26432,0
2015-03-24,20.32,20.481,20.32,20.481,12353,0
2015-03-25,20.481,20.499,20.481,20.499,20503,0
2015-03-26,20.441,20.441,20.353,20.376,22359,0
2015-03-27,20.489,20.489,20.361,20.411,9758,0
2015-03-30,20.593,20.678,20.511,20.651,35376,0
2015-03-31,20.579,20.678,20.56,20.678,24957,0
2015-04-01,20.61,20.701,20.61,20.643,20837,0
2015-04-02,20.71,20.891,20.701,20.891,20112,0
2015-04-06,20.835,20.858,20.776,20.807,9571,0
2015-04-07,20.785,20.785,20.651,20.718,20418,0
2015-04-08,20.726,20.816,20.635,20.701,18536,0
2015-04-09,20.785,20.793,20.678,20.718,4534,0
2015-04-10,20.678,20.802,20.678,20.759,4481,0
2015-04-13,20.685,20.933,20.678,20.743,9571,0
2015-04-14,20.718,20.759,20.718,20.759,6664,0
2015-04-15,20.94,20.94,20.685,20.843,19849,0
2015-04-16,20.863,20.863,20.735,20.759,8481,0
2015-04-17,20.743,20.866,20.57,20.57,51366,0
2015-04-20,20.701,20.752,20.62,20.685,28313,0
2015-04-21,20.57,20.775,20.57,20.718,4429,0
2015-04-22,20.735,20.807,20.669,20.759,6248,0
2015-04-23,20.718,20.759,20.718,20.735,11267,0
2015-04-24,21.049,21.049,20.71,20.752,42524,0
2015-04-27,20.752,20.866,20.685,20.685,13690,0
2015-04-28,20.735,20.785,20.735,20.759,10540,0
2015-04-29,20.752,20.759,20.701,20.759,8480,0
2015-04-30,20.643,20.752,20.643,20.718,10178,0
2015-05-01,20.743,20.866,20.635,20.635,22413,0
2015-05-04,20.726,20.785,20.635,20.785,9327,0
2015-05-05,20.693,20.693,20.48,20.495,38525,0
2015-05-06,20.552,20.552,19.991,20.025,85556,0
2015-05-07,20.058,20.297,19.909,20.28,24673,0
2015-05-08,20.378,20.445,20.149,20.19,45553,0
2015-05-11,20.263,20.263,20.033,20.208,31983,0
2015-05-12,20.066,20.346,20.05,20.289,26565,0
2015-05-13,20.346,20.593,20.289,20.552,30893,0
2015-05-14,20.651,20.726,20.535,20.61,19626,0
2015-05-15,20.629,20.651,20.57,20.601,10427,0
2015-05-18,20.593,20.635,20.538,20.635,17541,0
2015-05-19,20.635,20.635,20.579,20.62,8966,0
2015-05-20,20.635,20.669,20.601,20.62,25442,0
2015-05-21,20.635,20.643,20.56,20.593,22169,0
2015-05-22,20.61,20.629,20.57,20.593,6664,0
2015-05-26,20.593,20.601,20.48,20.511,30206,0
2015-05-27,20.61,20.61,20.33,20.428,19506,0
2015-05-28,20.428,20.487,20.24,20.48,95982,0
2015-05-29,20.428,20.495,20.28,20.355,29682,0
2015-06-01,20.355,20.413,20.24,20.271,15870,0
2015-06-02,20.338,20.529,20.221,20.306,31895,0
2015-06-03,20.346,20.355,20.158,20.208,13690,0
2015-06-04,20.297,20.33,20.289,20.322,4967,0
2015-06-05,20.314,20.47,20.221,20.306,16474,0
2015-06-08,20.257,20.314,20.215,20.271,15265,0
2015-06-09,20.149,20.61,20.14,20.33,26361,0
2015-06-10,20.158,20.322,20.158,20.257,7799,0
2015-06-11,20.165,20.263,20.165,20.257,19989,0
2015-06-12,20.165,20.306,20.165,20.263,11388,0
2015-06-15,20.263,20.413,20.18,20.314,28713,0
2015-06-16,20.28,20.378,20.28,20.338,11026,0
2015-06-17,20.297,20.387,20.14,20.172,7997,0
2015-06-18,20.322,20.387,20.23,20.23,25077,0
2015-06-19,20.24,20.428,20.18,20.248,8118,0
2015-06-22,20.33,20.33,20.221,20.322,4725,0
2015-06-23,20.297,20.387,20.158,20.309,50491,0
2015-06-24,20.372,20.387,20.248,20.306,34043,0
2015-06-25,20.314,20.372,20.23,20.23,8480,0
2015-06-26,20.306,20.387,20.18,20.297,60453,0
2015-06-29,20.443,20.461,20.251,20.402,12946,0
2015-06-30,20.326,20.435,20.226,20.435,17481,0
2015-07-01,20.52,20.52,20.209,20.224,24822,0
2015-07-02,20.251,20.494,20.166,20.209,28146,0
2015-07-06,20.293,20.411,20.166,20.182,28146,0
2015-07-07,20.31,20.31,20.192,20.209,39312,0
2015-07-08,20.209,20.233,20.159,20.201,11282,0
2015-07-09,20.419,20.419,20.173,20.201,15677,0
2015-07-10,20.342,20.342,20.15,20.201,26128,0
2015-07-13,20.209,20.233,20.166,20.233,18647,0
2015-07-14,20.209,20.243,20.166,20.201,23034,0
2015-07-15,20.209,20.419,20.201,20.242,19957,0
2015-07-16,20.293,20.342,20.209,20.209,98218,0
2015-07-17,20.301,20.369,20.267,20.369,27434,0
2015-07-20,20.361,20.361,20.224,20.317,8552,0
2015-07-21,20.317,20.334,20.301,20.326,9621,0
2015-07-22,20.326,20.361,20.209,20.251,33017,0
2015-07-23,20.233,20.251,20.159,20.166,9621,0
2015-07-24,20.173,20.201,20.09,20.159,30878,0
2015-07-27,20.166,20.166,19.88,19.972,16271,0
2015-07-28,19.972,20.031,19.888,19.982,14370,0
2015-07-29,19.898,20.124,19.88,20.039,16508,0
2015-07-30,20.006,20.159,19.972,20.131,9975,0
2015-07-31,20.131,20.141,20.057,20.141,22210,0
2015-08-03,20.141,20.317,20.131,20.131,12683,0
2015-08-04,20.361,20.361,20.108,20.224,20665,0
2015-08-05,20.402,20.402,20.081,20.081,9263,0
2015-08-06,20.402,20.402,20.057,20.108,13976,0
2015-08-07,20.201,20.267,20.081,20.081,3681,0
2015-08-10,20.224,20.224,20.039,20.065,9739,0
2015-08-11,20.173,20.209,20.124,20.209,21896,0
2015-08-12,20.116,20.411,20.108,20.267,8908,0
2015-08-13,20.209,20.217,20.166,20.192,28861,0
2015-08-14,20.209,20.419,20.192,20.342,13420,0
2015-08-17,20.411,20.411,20.209,20.293,21378,0
2015-08-18,20.243,20.419,20.243,20.369,11043,0
2015-08-19,20.453,20.453,20.275,20.342,3918,0
2015-08-20,20.334,20.461,20.334,20.376,59618,0
2015-08-21,20.334,20.461,20.334,20.376,31353,0
2015-08-24,20.182,20.419,20.116,20.159,23761,0
2015-08-25,20.284,20.453,20.182,20.334,10093,0
2015-08-26,20.284,20.419,20.26,20.352,24227,0
2015-08-27,20.326,20.503,20.217,20.352,37647,0
2015-08-28,20.443,20.53,20.384,20.453,30642,0
2015-08-31,20.494,20.494,20.352,20.361,31117,0
2015-09-01,20.494,20.494,20.293,20.301,22091,0
2015-09-02,20.334,20.461,20.334,20.369,3918,0
2015-09-03,20.402,20.419,20.376,20.384,4276,0
2015-09-04,20.453,20.52,20.384,20.427,11756,0
2015-09-08,20.419,20.486,20.419,20.461,12709,0
2015-09-09,20.535,20.535,20.435,20.469,9621,0
2015-09-10,20.504,20.506,20.393,20.453,22873,0
2015-09-11,20.461,20.469,20.411,20.453,2612,0
2015-09-14,20.561,20.561,20.384,20.419,11995,0
2015-09-15,20.461,20.469,20.293,20.31,28979,0
2015-09-16,20.361,20.479,20.326,20.376,10213,0
2015-09-17,20.427,20.58,20.369,20.552,25178,0
2015-09-18,20.631,20.79,20.376,20.713,22803,0
2015-09-21,20.747,20.747,20.588,20.637,13065,0
2015-09-22,20.545,20.739,20.545,20.739,14726,0
2015-09-23,20.747,20.747,20.622,20.688,19715,0
2015-09-24,20.73,20.73,20.603,20.696,19000,0
2015-09-25,20.798,20.924,20.756,20.832,44773,0
2015-09-28,20.84,20.898,20.631,20.798,25128,0
2015-09-29,21.032,21.032,20.655,20.655,28875,0
2015-09-30,20.947,21.188,20.895,20.904,91633,0
2015-10-01,20.913,20.973,20.776,20.861,8500,0
2015-10-02,20.87,20.913,20.785,20.852,7685,0
2015-10-05,20.965,20.998,20.845,20.904,18796,0
2015-10-06,20.99,20.999,20.87,20.947,12575,0
2015-10-07,20.973,20.973,20.895,20.931,11528,0
2015-10-08,20.947,20.999,20.87,20.965,12806,0
2015-10-09,21.06,21.06,20.888,20.981,11876,0
2015-10-12,21.017,21.032,20.956,20.956,17629,0
2015-10-13,20.965,20.99,20.938,20.947,10015,0
2015-10-14,21.009,21.06,20.999,21.009,27712,0
2015-10-15,21.136,21.136,20.999,21.075,39704,0
2015-10-16,20.999,21.292,20.999,21.154,37144,0
2015-10-19,21.127,21.163,21.042,21.111,39472,0
2015-10-20,21.111,21.22,21.084,21.127,37954,0
2015-10-21,21.188,21.213,21.127,21.127,11179,0
2015-10-22,21.24,21.248,21.127,21.154,20956,0
2015-10-23,21.221,21.231,21.118,21.188,34931,0
2015-10-26,21.017,21.221,21.017,21.163,31904,0
2015-10-27,21.084,21.163,21.042,21.136,26897,0
2015-10-28,21.188,21.197,21.118,21.179,38423,0
2015-10-29,21.248,21.248,21.127,21.206,31438,0
2015-10-30,21.188,21.206,21.169,21.206,18861,0
2015-11-02,21.206,21.206,21.169,21.184,25150,0
2015-11-03,21.308,21.308,21.197,21.248,14437,0
2015-11-04,21.248,21.248,21.179,21.213,29178,0
2015-11-05,21.358,21.358,21.221,21.282,17815,0
2015-11-06,21.169,21.213,20.888,20.981,32369,0
2015-11-09,20.965,21.163,20.922,21.118,23134,0
2015-11-10,21.154,21.299,21.154,21.231,24684,0
2015-11-11,21.257,21.257,21.169,21.197,27130,0
2015-11-12,21.169,21.213,21.103,21.127,20027,0
2015-11-13,21.009,21.127,21.009,21.068,13739,0
2015-11-16,21.169,21.206,21.111,21.179,4890,0
2015-11-17,21.213,21.24,21.084,21.136,11876,0
2015-11-18,21.146,21.146,21.094,21.094,1863,0
2015-11-19,21.024,21.118,20.818,20.913,35163,0
2015-11-20,20.879,20.973,20.879,20.947,7219,0
2015-11-23,21.146,21.146,20.99,21.017,4424,0
2015-11-24,20.965,20.999,20.904,20.938,8734,0
2015-11-25,21.075,21.084,20.965,21.009,19793,0
2015-11-27,20.938,21.042,20.87,20.904,28411,0
2015-11-30,21.042,21.042,20.913,20.999,133202,0
2015-12-01,21.042,21.248,20.973,21.188,46800,0
2015-12-02,21.24,21.24,21.127,21.169,35836,0
2015-12-03,21.136,21.154,21.042,21.139,22322,0
2015-12-04,21.257,21.257,20.999,21.103,10711,0
2015-12-07,21.068,21.213,20.981,21.042,6520,0
2015-12-08,21.094,21.136,20.646,20.785,40503,0
2015-12-09,20.75,20.827,20.106,20.594,55423,0
2015-12-10,20.44,20.638,20.44,20.458,31204,0
2015-12-11,20.44,20.466,20.192,20.268,29924,0
2015-12-14,20.268,20.268,19.445,19.479,75595,0
2015-12-15,19.548,19.925,19.53,19.718,77079,0
2015-12-16,19.718,20.173,19.718,19.952,35862,0
2015-12-17,20.072,20.534,20.072,20.346,59614,0
2015-12-18,20.286,20.543,20.286,20.44,24102,0
2015-12-21,20.182,20.466,20.123,20.173,33999,0
2015-12-22,20.182,20.518,20.182,20.372,145453,0
2015-12-23,20.491,20.543,20.328,20.483,25268,0
2015-12-24,20.534,20.612,20.507,20.587,22034,0
2015-12-28,20.594,20.776,20.509,20.631,27924,0
2015-12-29,20.861,20.861,20.667,20.764,12518,0
2015-12-30,20.686,20.808,20.678,20.747,13406,0
2015-12-31,20.635,20.861,20.616,20.739,14184,0
2016-01-04,20.616,20.888,20.616,20.861,19344,0
2016-01-05,20.695,20.967,20.695,20.861,16074,0
2016-01-06,20.817,20.983,20.642,20.879,10482,0
2016-01-07,20.826,20.879,20.642,20.712,5565,0
2016-01-08,20.725,20.725,20.607,20.616,35581,0
2016-01-11,20.623,20.721,20.511,20.589,27493,0
2016-01-12,20.668,20.668,20.458,20.66,24746,0
2016-01-13,20.686,20.686,20.326,20.406,17940,0
2016-01-14,20.695,20.695,20.326,20.477,29778,0
2016-01-15,20.317,20.502,20.161,20.477,25114,0
2016-01-19,20.424,20.449,20.196,20.378,28180,0
2016-01-20,20.292,20.371,19.854,20.273,47550,0
2016-01-21,20.248,20.783,20.116,20.116,12697,0
2016-01-22,20.133,20.349,20.133,20.344,10129,0
2016-01-25,20.393,20.414,20.188,20.265,9925,0
2016-01-26,20.258,20.703,19.906,20.431,120411,0
2016-01-27,20.44,20.511,20.133,20.292,82606,0
2016-01-28,20.477,21.02,20.431,20.458,17570,0
2016-01-29,20.764,20.949,20.486,20.686,36825,0
2016-02-01,20.548,20.712,20.441,20.693,26292,0
2016-02-02,20.686,20.756,20.645,20.703,23291,0
2016-02-03,20.836,20.949,20.774,20.914,23518,0
2016-02-04,20.896,20.983,20.836,20.949,14953,0
2016-02-05,20.774,21.002,20.774,20.94,16763,0
2016-02-08,20.774,20.83,20.712,20.756,25251,0
2016-02-09,20.695,20.861,20.598,20.703,19822,0
2016-02-10,20.904,20.932,20.774,20.783,3598,0
2016-02-11,20.73,20.73,20.378,20.511,26334,0
2016-02-12,20.73,20.821,20.378,20.563,29557,0
2016-02-16,20.625,20.892,20.554,20.747,16977,0
2016-02-17,20.774,20.914,20.739,20.914,12020,0
2016-02-18,20.774,20.905,20.774,20.888,10407,0
2016-02-19,20.826,20.918,20.826,20.87,8597,0
2016-02-22,20.932,21.02,20.861,20.886,21194,0
2016-02-23,20.783,21.021,20.783,20.8,18739,0
2016-02-24,20.783,20.905,20.65,20.844,11736,0
2016-02-25,21.042,21.049,20.747,20.747,12240,0
2016-02-26,20.861,20.861,20.74,20.844,12107,0
2016-02-29,20.852,20.94,20.778,20.826,17489,0
2016-03-01,20.774,21.108,20.764,20.861,63654,0
2016-03-02,20.854,21.055,20.764,20.826,5171,0
2016-03-03,20.909,20.975,20.764,20.975,11216,0
2016-03-04,20.983,21.036,20.949,21.036,9925,0
2016-03-07,21.036,21.256,21.036,21.256,10109,0
2016-03-08,21.136,21.316,21.133,21.133,20530,0
2016-03-09,21.142,21.335,21.133,21.299,5595,0
2016-03-10,21.239,21.345,21.239,21.327,8763,0
2016-03-11,21.316,21.431,21.316,21.417,11653,0
2016-03-14,21.45,21.45,21.264,21.335,11340,0
2016-03-15,21.422,21.422,21.229,21.375,8638,0
2016-03-16,21.416,21.475,21.359,21.457,18170,0
2016-03-17,21.335,21.629,21.167,21.483,19921,0
2016-03-18,21.562,21.686,21.52,21.642,15752,0
2016-03-21,21.606,21.826,21.44,21.816,212531,0
2016-03-22,21.755,21.816,21.703,21.773,85141,0
2016-03-23,21.65,21.773,21.633,21.694,10405,0
2016-03-24,21.606,21.826,21.606,21.816,15116,0
2016-03-28,21.869,21.869,21.799,21.852,6622,0
2016-03-29,21.783,21.86,21.739,21.836,25812,0
2016-03-30,21.946,22.016,21.753,21.872,9891,0
2016-03-31,21.81,21.928,21.786,21.874,14027,0
2016-04-01,21.776,21.856,21.776,21.81,10897,0
2016-04-04,21.642,21.808,21.633,21.748,14996,0
2016-04-05,21.677,21.766,21.677,21.766,9524,0
2016-04-06,21.748,21.82,21.722,21.81,8856,0
2016-04-07,21.722,21.83,21.633,21.677,28674,0
2016-04-08,21.722,21.891,21.677,21.776,12804,0
2016-04-11,21.909,21.946,21.83,21.901,29579,0
2016-04-12,21.776,21.946,21.776,21.884,17677,0
2016-04-13,21.946,22.088,21.864,22.088,15401,0
2016-04-14,22.107,22.123,21.964,22.008,9571,0
2016-04-15,22.079,22.215,22.079,22.168,25777,0
2016-04-18,22.215,22.215,22.168,22.206,26919,0
2016-04-19,22.186,22.215,22.168,22.195,26155,0
2016-04-20,22.123,22.215,21.955,22.196,15842,0
2016-04-21,22.201,22.24,22.137,22.215,9112,0
2016-04-22,22.142,22.24,22.142,22.24,10060,0
2016-04-25,22.209,22.24,22.125,22.217,16967,0
2016-04-26,22.123,22.292,22.123,22.268,26896,0
2016-04-27,22.284,22.304,22.208,22.264,4851,0
2016-04-28,22.215,22.304,22.215,22.259,6777,0
2016-04-29,22.215,22.255,22.215,22.24,7290,0
2016-05-02,22.234,22.259,22.221,22.259,20049,0
2016-05-03,22.248,22.259,22.215,22.259,14505,0
2016-05-04,22.259,22.259,22.22,22.25,16098,0
2016-05-05,22.259,22.299,22.132,22.132,17605,0
2016-05-06,22.123,22.177,22.123,22.172,7253,0
2016-05-09,22.284,22.348,22.284,22.338,55090,0
2016-05-10,22.348,22.392,22.24,22.322,21661,0
2016-05-11,22.338,22.348,22.312,22.312,9322,0
2016-05-12,22.338,22.42,22.338,22.392,3804,0
2016-05-13,22.41,22.437,22.36,22.428,10088,0
2016-05-16,22.42,22.42,22.322,22.366,13533,0
2016-05-17,22.392,22.409,22.338,22.392,10918,0
2016-05-18,22.392,22.428,22.304,22.348,13311,0
2016-05-19,22.348,22.41,22.215,22.383,92652,0
2016-05-20,22.428,22.437,22.374,22.402,70233,0
2016-05-23,22.402,22.482,22.402,22.451,49983,0
2016-05-24,22.518,22.536,22.437,22.508,31711,0
2016-05-25,22.482,22.527,22.446,22.482,33024,0
2016-05-26,22.473,22.508,22.473,22.5,4935,0
2016-05-27,22.473,22.505,22.473,22.487,10952,0
2016-05-31,22.491,22.571,22.476,22.518,32661,0
2016-06-01,22.491,22.606,22.482,22.491,100215,0
2016-06-02,22.482,22.606,22.428,22.606,23635,0
2016-06-03,22.652,22.75,22.527,22.696,20025,0
2016-06-06,22.777,22.786,22.66,22.786,26136,0
2016-06-07,22.795,22.795,22.633,22.795,15126,0
2016-06-08,22.713,22.713,22.5,22.696,17049,0
2016-06-09,22.723,22.795,22.482,22.786,17265,0
2016-06-10,22.839,22.839,22.634,22.75,420907,0
2016-06-13,22.903,22.903,22.773,22.866,12039,0
2016-06-14,22.803,23.001,22.791,22.875,15363,0
2016-06-15,22.783,22.826,22.759,22.759,25513,0
2016-06-16,22.759,22.893,22.759,22.866,8527,0
2016-06-17,22.875,22.928,22.796,22.92,10704,0
2016-06-20,23.001,23.001,22.866,23.001,14523,0
2016-06-21,22.993,23.018,22.849,23.001,26360,0
2016-06-22,22.974,23.001,22.893,22.937,12564,0
2016-06-23,22.974,23.018,22.795,22.974,27080,0
2016-06-24,22.795,23.018,22.746,22.926,40463,0
2016-06-27,22.803,23.006,22.803,22.812,15453,0
2016-06-28,22.898,23.063,22.898,23.017,110494,0
2016-06-29,23.35,23.35,23.103,23.25,22411,0
2016-06-30,23.132,23.253,23.05,23.25,8649,0
2016-07-01,23.203,23.313,23.168,23.25,16791,0
2016-07-05,23.232,23.679,23.132,23.232,25773,0
2016-07-06,23.445,23.445,23.258,23.323,9464,0
2016-07-07,23.323,23.633,23.323,23.469,35130,0
2016-07-08,23.624,23.624,23.419,23.569,17065,0
2016-07-11,23.596,23.596,23.533,23.569,21464,0
2016-07-12,23.579,23.579,23.414,23.524,18537,0
2016-07-13,23.459,23.541,23.454,23.478,10823,0
2016-07-14,23.541,23.688,23.478,23.642,20723,0
2016-07-15,23.642,23.869,23.417,23.569,27913,0
2016-07-18,23.587,23.798,23.524,23.569,18568,0
2016-07-19,23.596,23.679,23.404,23.404,17748,0
2016-07-20,23.494,23.688,23.486,23.587,24399,0
2016-07-21,23.525,23.614,23.524,23.596,13665,0
2016-07-22,23.596,23.604,23.433,23.433,31195,0
2016-07-25,23.596,23.596,23.368,23.569,35642,0
2016-07-26,23.45,23.688,23.45,23.679,35623,0
2016-07-27,23.514,23.868,23.514,23.824,11626,0
2016-07-28,23.75,23.824,23.697,23.824,10788,0
2016-07-29,23.697,23.824,23.697,23.814,17505,0
2016-08-01,23.697,24.011,23.697,24.011,18174,0
2016-08-02,23.963,24.023,23.697,23.869,27345,0
2016-08-03,24.015,24.053,23.759,23.874,11978,0
2016-08-04,23.869,23.869,23.733,23.769,8790,0
2016-08-05,23.778,23.814,23.733,23.814,6832,0
2016-08-08,23.788,23.888,23.743,23.814,3184,0
2016-08-09,23.813,23.899,23.813,23.852,9026,0
2016-08-10,23.869,23.959,23.869,23.878,23486,0
2016-08-11,23.961,24.066,23.869,24.043,40623,0
2016-08-12,23.923,24.098,23.869,23.869,14504,0
2016-08-15,24.043,24.052,23.898,23.898,17450,0
2016-08-16,23.869,23.959,23.836,23.923,21129,0
2016-08-17,23.969,24.015,23.888,23.898,4226,0
2016-08-18,23.998,23.998,23.914,23.988,5021,0
2016-08-19,24.023,24.023,23.778,23.778,5434,0
2016-08-22,23.878,23.983,23.878,23.925,10003,0
2016-08-23,23.998,23.998,23.878,23.952,6038,0
2016-08-24,23.944,23.961,23.869,23.869,10692,0
2016-08-25,23.914,23.998,23.914,23.952,13564,0
2016-08-26,23.998,24.007,23.908,24.007,2965,0
2016-08-29,24.007,24.015,23.969,24.015,11270,0
2016-08-30,23.914,24.083,23.914,24.062,7147,0
2016-08-31,24.043,24.083,23.969,24.026,8294,0
2016-09-01,24.023,24.023,23.869,23.888,6732,0
2016-09-02,24.015,24.015,23.933,23.933,1099,0
2016-09-06,24.023,24.023,23.923,23.952,8529,0
2016-09-07,23.969,24.007,23.933,23.998,19690,0
2016-09-08,23.914,24.007,23.914,23.988,7356,0
2016-09-09,23.907,23.944,23.778,23.816,9632,0
2016-09-12,23.852,24.007,23.801,23.88,13242,0
2016-09-13,23.814,23.933,23.743,23.828,14971,0
2016-09-14,23.873,23.914,23.759,23.795,5391,0
2016-09-15,23.907,23.914,23.743,23.833,5303,0
2016-09-16,23.824,23.938,23.824,23.938,1537,0
2016-09-19,24.043,24.043,23.817,23.998,9904,0
2016-09-20,24.043,24.152,23.923,24.015,23433,0
2016-09-21,24.007,24.225,24.007,24.207,5269,0
2016-09-22,24.225,24.316,24.225,24.316,12043,0
2016-09-23,24.288,24.315,24.225,24.315,5287,0
2016-09-26,24.233,24.293,24.152,24.172,11957,0
2016-09-27,24.153,24.316,24.143,24.143,11036,0
2016-09-28,24.295,24.305,24.035,24.102,8296,0
2016-09-29,24.127,24.264,23.897,23.923,20428,0
2016-09-30,23.974,23.974,23.795,23.831,5416,0
2016-10-03,23.841,23.907,23.841,23.877,7515,0
2016-10-04,24.025,24.025,23.441,23.618,43506,0
2016-10-05,23.662,23.664,23.302,23.433,113151,0
2016-10-06,23.535,23.914,23.516,23.795,17583,0
2016-10-07,23.479,23.803,23.479,23.776,5457,0
2016-10-10,23.683,23.961,23.664,23.935,12286,0
2016-10-11,23.664,23.766,23.581,23.692,10497,0
2016-10-12,23.683,23.803,23.636,23.803,30810,0
2016-10-13,23.664,23.843,23.626,23.72,15332,0
2016-10-14,23.907,23.953,23.654,23.654,3421,0
2016-10-17,23.72,23.739,23.581,23.645,10956,0
2016-10-18,23.692,24.213,23.692,24.127,25923,0
2016-10-19,24.091,24.147,23.822,24.147,9889,0
2016-10-20,24.137,24.165,23.961,24.137,5807,0
2016-10-21,24.137,24.36,23.923,24.36,20241,0
2016-10-24,24.295,24.295,24.014,24.174,9711,0
2016-10-25,24.174,24.288,23.943,24.225,27352,0
2016-10-26,24.119,24.119,23.803,23.958,9963,0
2016-10-27,23.812,23.897,23.71,23.776,11291,0
2016-10-28,23.776,23.851,23.599,23.599,11297,0
2016-10-31,23.842,23.842,23.543,23.543,16250,0
2016-11-01,23.567,23.58,23.526,23.526,7811,0
2016-11-02,23.664,23.664,23.395,23.423,14943,0
2016-11-03,23.441,23.584,23.302,23.309,14528,0
2016-11-04,23.414,23.458,23.302,23.386,17300,0
2016-11-07,23.664,24.055,23.39,23.61,9433,0
2016-11-08,23.654,23.701,23.335,23.701,3606,0
2016-11-09,23.654,23.694,23.433,23.45,26012,0
2016-11-10,23.46,23.46,22.968,23.2,55743,0
2016-11-11,23.2,23.373,23.2,23.265,26584,0
2016-11-14,23.2,23.244,22.746,22.93,64145,0
2016-11-15,23.006,23.31,22.968,23.31,12798,0
2016-11-16,23.224,23.377,23.09,23.172,23033,0
2016-11-17,23.2,23.34,23.09,23.107,28099,0
2016-11-18,23.358,23.358,22.912,23.153,26232,0
2016-11-21,23.18,23.294,23.107,23.153,9610,0
2016-11-22,23.117,23.358,23.117,23.326,8068,0
2016-11-23,23.263,23.367,23.255,23.34,6469,0
2016-11-25,23.377,23.377,23.34,23.34,1466,0
2016-11-28,23.34,23.363,23.304,23.321,6345,0
2016-11-29,23.321,23.631,23.319,23.535,15865,0
2016-11-30,23.46,23.636,23.294,23.311,25643,0
2016-12-01,23.414,23.414,23.153,23.246,25575,0
2016-12-02,23.294,23.628,23.2,23.275,12237,0
2016-12-05,23.275,23.479,23.238,23.284,16439,0
2016-12-06,23.238,23.386,23.117,23.145,27386,0
2016-12-07,23.145,23.497,23.145,23.2,32185,0
2016-12-08,23.255,23.497,23.192,23.497,26318,0
2016-12-09,23.302,23.367,23.209,23.209,4074,0
2016-12-12,23.275,23.275,23.2,23.209,20100,0
2016-12-13,23.219,23.439,23.209,23.263,21463,0
2016-12-14,23.223,23.275,23.2,23.219,17236,0
2016-12-15,23.218,23.425,23.2,23.316,46761,0
2016-12-16,23.45,23.46,23.34,23.423,15099,0
2016-12-19,23.479,23.589,23.348,23.433,17059,0
2016-12-20,23.45,23.566,23.294,23.294,57394,0
2016-12-21,23.341,23.47,23.341,23.414,4306,0
2016-12-22,23.408,23.635,23.358,23.572,18683,0
2016-12-23,23.59,23.636,23.46,23.479,6189,0
2016-12-27,23.526,23.526,23.294,23.433,21579,0
2016-12-28,23.749,23.749,23.461,23.644,16072,0
2016-12-29,23.569,23.653,23.569,23.622,10877,0
2016-12-30,23.559,23.804,23.559,23.749,11120,0
2017-01-03,23.749,23.881,23.653,23.71,14287,0
2017-01-04,23.71,23.891,23.71,23.797,9439,0
2017-01-05,23.853,23.853,23.749,23.797,1806,0
2017-01-06,23.749,23.844,23.749,23.844,3333,0
2017-01-09,23.804,23.844,23.767,23.797,12889,0
2017-01-10,23.797,23.965,23.797,23.814,10005,0
2017-01-11,23.928,23.928,23.78,23.853,16126,0
2017-01-12,23.834,23.853,23.814,23.844,4498,0
2017-01-13,23.797,23.861,23.797,23.861,7330,0
2017-01-17,23.928,23.944,23.861,23.862,15648,0
2017-01-18,23.849,23.947,23.849,23.891,5775,0
2017-01-19,23.881,23.938,23.72,23.749,11499,0
2017-01-20,23.854,23.92,23.606,23.606,101659,0
2017-01-23,23.663,23.901,23.663,23.901,16711,0
2017-01-24,23.902,23.911,23.757,23.891,5068,0
2017-01-25,23.918,23.934,23.877,23.908,12567,0
2017-01-26,23.926,23.938,23.844,23.928,8815,0
2017-01-27,23.928,23.938,23.891,23.928,7589,0
2017-01-30,23.938,23.938,23.853,23.891,4137,0
2017-01-31,23.844,23.921,23.844,23.871,4638,0
2017-02-01,23.896,23.985,23.891,23.919,14840,0
2017-02-02,23.985,24.213,23.97,24.165,6464,0
2017-02-03,24.176,24.283,24.136,24.202,14203,0
2017-02-06,24.213,24.213,24.109,24.165,12168,0
2017-02-07,24.157,24.165,24.099,24.099,2593,0
2017-02-08,24.057,24.222,24.057,24.174,3310,0
2017-02-09,24.126,24.174,24.126,24.174,2711,0
2017-02-10,24.148,24.25,24.136,24.25,19383,0
2017-02-13,24.288,24.317,24.278,24.307,8402,0
2017-02-14,24.317,24.335,24.126,24.212,12989,0
2017-02-15,24.164,24.213,24.042,24.19,21949,0
2017-02-16,24.155,24.202,24.074,24.165,20044,0
2017-02-17,24.174,24.213,24.126,24.146,4728,0
2017-02-21,24.126,24.146,24.032,24.052,16814,0
2017-02-22,24.109,24.136,23.926,24.005,19440,0
2017-02-23,24.089,24.222,24.087,24.222,6523,0
2017-02-24,24.222,24.302,24.156,24.302,10299,0
2017-02-27,24.191,24.269,24.165,24.269,9632,0
2017-02-28,24.222,24.349,24.185,24.349,1825,0
2017-03-01,24.317,24.317,24.156,24.174,21841,0
2017-03-02,24.174,24.266,24.126,24.136,5661,0
2017-03-03,24.204,24.226,24.126,24.126,6518,0
2017-03-06,24.213,24.24,24.126,24.126,13321,0
2017-03-07,24.364,24.364,24.126,24.174,10961,0
2017-03-08,24.146,24.146,23.891,23.958,30039,0
2017-03-09,23.909,24.089,23.701,23.918,19044,0
2017-03-10,23.985,24.174,23.804,24.165,22424,0
2017-03-13,24.099,24.143,24.04,24.04,1462,0
2017-03-14,24.064,24.064,23.701,23.965,8512,0
2017-03-15,23.938,24.411,23.938,24.411,6291,0
2017-03-16,24.288,24.411,24.288,24.387,5197,0
2017-03-17,24.449,24.647,24.397,24.505,7878,0
2017-03-20,24.392,24.469,24.193,24.378,4788,0
2017-03-21,24.339,24.411,24.275,24.401,22301,0
2017-03-22,24.383,24.42,24.266,24.362,17140,0
2017-03-23,24.541,24.667,24.541,24.581,11201,0
2017-03-24,24.6,24.628,24.591,24.619,16641,0
2017-03-27,24.42,24.727,24.411,24.622,6834,0
2017-03-28,24.628,24.827,24.628,24.771,19156,0
2017-03-29,25.015,25.054,24.726,24.996,23238,0
2017-03-30,24.776,25.028,24.776,24.977,2012,0
2017-03-31,24.977,25.054,24.894,25.054,7904,0
2017-04-03,25.045,25.045,24.91,24.952,9464,0
2017-04-04,24.89,24.89,24.804,24.863,4231,0
2017-04-05,24.823,24.939,24.823,24.861,3346,0
2017-04-06,24.881,24.881,24.717,24.726,7678,0
2017-04-07,24.707,24.9,24.63,24.9,5572,0
2017-04-10,24.931,24.931,24.707,24.861,2986,0
2017-04-11,24.9,24.9,24.775,24.775,7969,0
2017-04-12,24.775,24.775,24.608,24.657,4553,0
2017-04-13,24.582,24.63,24.398,24.6,31927,0
2017-04-17,24.746,24.813,24.697,24.788,9882,0
2017-04-18,24.723,24.996,24.707,24.987,10130,0
2017-04-19,24.934,24.967,24.832,24.9,1390,0
2017-04-20,24.736,25.054,24.717,24.717,11226,0
2017-04-21,24.873,25.267,24.873,25.015,5904,0
2017-04-24,24.967,24.967,24.775,24.823,9200,0
2017-04-25,24.89,25.012,24.89,24.959,4518,0
2017-04-26,25.015,25.054,24.958,24.987,4289,0
2017-04-27,24.894,25.015,24.823,24.986,2903,0
2017-04-28,24.987,24.987,24.871,24.944,5951,0
2017-05-01,24.841,25.333,24.841,25.333,9902,0
2017-05-02,25.285,25.285,24.967,25.16,9308,0
2017-05-03,25.173,25.479,25.16,25.479,15889,0
2017-05-04,24.977,25.411,24.877,25.131,20160,0
2017-05-05,25.419,25.419,25.054,25.247,1848,0
2017-05-08,25.151,25.469,25.151,25.459,5760,0
2017-05-09,25.151,25.43,25.064,25.324,8425,0
2017-05-10,25.295,25.367,25.218,25.367,4802,0
2017-05-11,25.391,25.391,25.222,25.295,8475,0
2017-05-12,25.343,25.343,24.946,25.257,6245,0
2017-05-15,25.257,25.257,25.151,25.257,3461,0
2017-05-16,25.22,25.257,25.155,25.257,3732,0
2017-05-17,25.214,25.214,24.967,25.17,12750,0
2017-05-18,24.977,25.257,24.977,25.257,9868,0
2017-05-19,25.195,25.353,25.184,25.218,9202,0
2017-05-22,25.295,25.373,25.247,25.353,3904,0
2017-05-23,25.382,25.391,25.344,25.391,5307,0
2017-05-24,25.315,25.382,25.27,25.353,15429,0
2017-05-25,25.391,25.391,25.227,25.295,7707,0
2017-05-26,25.295,25.39,25.257,25.39,16380,0
2017-05-30,25.391,25.391,25.257,25.373,12486,0
2017-05-31,25.276,25.391,25.276,25.391,10649,0
2017-06-01,25.391,25.391,25.241,25.391,14130,0
2017-06-02,25.227,25.439,25.102,25.439,14373,0
2017-06-05,25.391,25.456,25.391,25.456,1887,0
2017-06-06,25.421,25.421,25.112,25.152,5308,0
2017-06-07,25.306,25.324,25.199,25.253,2784,0
2017-06-08,25.199,25.382,25.074,25.382,8229,0
2017-06-09,25.195,25.353,25.073,25.209,8885,0
2017-06-12,25.17,25.257,25.064,25.257,8192,0
2017-06-13,25.257,25.461,25.257,25.411,5950,0
2017-06-14,25.382,25.488,25.382,25.401,1869,0
2017-06-15,25.313,25.488,25.285,25.455,5301,0
2017-06-16,25.258,25.391,25.257,25.382,2369,0
2017-06-19,25.045,25.421,25.045,25.411,11841,0
2017-06-20,25.462,25.497,25.426,25.497,8708,0
2017-06-21,25.469,25.476,25.382,25.382,5206,0
2017-06-22,25.507,25.507,25.43,25.497,5615,0
2017-06-23,25.53,25.53,25.411,25.411,830,0
2017-06-26,25.449,25.537,25.449,25.537,6276,0
2017-06-27,25.507,25.537,25.47,25.537,3763,0
2017-06-28,25.678,25.805,25.648,25.747,16015,0
2017-06-29,25.629,25.776,25.629,25.776,5265,0
2017-06-30,25.796,25.806,25.639,25.639,10239,0
2017-07-03,25.825,25.874,25.64,25.64,1477,0
2017-07-05,25.629,25.629,25.497,25.56,6653,0
2017-07-06,25.531,25.531,25.197,25.246,33195,0
2017-07-07,25.334,25.334,25.059,25.059,23589,0
2017-07-10,25.04,25.933,25.04,25.806,67643,0
2017-07-11,25.737,25.904,25.599,25.894,9252,0
2017-07-12,25.953,25.953,25.806,25.894,12771,0
2017-07-13,25.884,25.884,25.698,25.806,7523,0
2017-07-14,25.825,25.933,25.825,25.933,5893,0
2017-07-17,26.002,26.002,25.776,25.923,10342,0
2017-07-18,25.715,25.992,25.715,25.943,12676,0
2017-07-19,25.874,25.972,25.707,25.914,8687,0
2017-07-20,25.943,26.002,25.707,25.963,12264,0
2017-07-21,25.786,25.987,25.737,25.982,26555,0
2017-07-24,25.806,25.928,25.736,25.874,16125,0
2017-07-25,25.743,25.825,25.727,25.825,9882,0
2017-07-26,25.751,25.825,25.688,25.806,13671,0
2017-07-27,25.751,25.766,25.648,25.667,9831,0
2017-07-28,25.387,25.647,25.387,25.639,7441,0
2017-07-31,25.639,25.65,25.491,25.521,9447,0
2017-08-01,25.547,25.547,25.364,25.482,22916,0
2017-08-02,25.452,25.482,25.427,25.442,5849,0
2017-08-03,25.42,25.648,25.383,25.489,17538,0
2017-08-04,25.608,25.658,25.531,25.628,1353,0
2017-08-07,25.432,25.583,25.432,25.55,3178,0
2017-08-08,25.589,25.589,25.482,25.482,3872,0
2017-08-09,25.465,25.56,25.334,25.56,14668,0
2017-08-10,25.383,25.438,25.207,25.207,14355,0
2017-08-11,25.236,25.236,25.167,25.187,8308,0
2017-08-14,25.285,25.423,25.236,25.391,9438,0
2017-08-15,25.315,25.315,25.148,25.236,34494,0
2017-08-16,25.167,25.316,25.167,25.285,71798,0
2017-08-17,25.285,25.364,25.285,25.295,45977,0
2017-08-18,25.295,25.324,25.295,25.315,24723,0
2017-08-21,25.315,25.334,25.315,25.315,32525,0
2017-08-22,25.323,25.344,25.295,25.324,20693,0
2017-08-23,25.315,25.334,25.246,25.266,17717,0
2017-08-24,25.295,25.305,25.247,25.297,14799,0
2017-08-25,25.309,25.364,25.285,25.364,22415,0
2017-08-28,25.383,25.482,25.374,25.482,7074,0
2017-08-29,25.442,25.471,25.324,25.427,5746,0
2017-08-30,25.462,25.462,25.334,25.408,5539,0
2017-08-31,25.383,25.393,25.315,25.321,12562,0
2017-09-01,25.315,25.423,25.305,25.378,4997,0
2017-09-05,25.472,25.49,25.395,25.395,3918,0
2017-09-06,25.393,25.511,25.355,25.511,9473,0
2017-09-07,25.511,25.55,25.383,25.531,8818,0
2017-09-08,25.55,25.58,25.535,25.58,5966,0
2017-09-11,25.609,25.766,25.609,25.766,7278,0
2017-09-12,25.765,25.904,25.755,25.904,15345,0
2017-09-13,25.825,25.837,25.646,25.766,11355,0
2017-09-14,25.855,25.865,25.786,25.815,5200,0
2017-09-15,25.855,25.998,25.831,25.973,12136,0
2017-09-18,26.012,26.208,25.973,26.208,21627,0
2017-09-19,26.208,26.336,25.973,26.11,25450,0
2017-09-20,25.976,26.13,25.747,25.963,19462,0
2017-09-21,25.963,26.071,25.825,26.071,27507,0
2017-09-22,25.855,26.001,25.855,25.945,6070,0
2017-09-25,25.906,26.11,25.855,26.071,16208,0
2017-09-26,26.055,26.063,26.022,26.063,7330,0
2017-09-27,26.055,26.11,26.022,26.11,19181,0
2017-09-28,26.3,26.32,26.03,26.1148,46346,0
2017-09-29,26.13,26.13,26.04,26.05,14789,0
2017-10-02,26.11,26.11,26,26,7391,0
2017-10-03,25.9252,26.12,25.86,26.071,16447,0
2017-10-04,26.14,26.14,26.07,26.1,10719,0
2017-10-05,26.06,26.14,26.06,26.07,16979,0
2017-10-06,26.04,26.04,25.896,25.94,17119,0
2017-10-09,25.95,26.09,25.95,26.01,4759,0
2017-10-10,26,26.17,25.994,26.17,13499,0
2017-10-11,26.38,26.52,26.29,26.41,11938,0
2017-10-12,26.44,26.57,26.302,26.56,16398,0
2017-10-13,26.3761,26.54,26.36,26.5,21402,0
2017-10-16,26.5,26.54,26.45,26.51,6945,0
2017-10-17,26.5,26.569,26.18,26.21,44083,0
2017-10-18,26.178,26.45,26.178,26.42,10459,0
2017-10-19,26.27,26.3633,26.251,26.3633,5190,0
2017-10-20,26.37,26.57,26.3091,26.57,10828,0
2017-10-23,26.56,26.82,26.5,26.55,20954,0
2017-10-24,26.64,26.65,26.5,26.5597,10294,0
2017-10-25,26.456,26.55,26.11,26.43,36168,0
2017-10-26,26.45,26.45,26.17,26.23,18742,0
2017-10-27,26.16,26.35,26.15,26.2,12559,0
2017-10-30,26.15,26.3092,26.11,26.11,10251,0
2017-10-31,26.1857,26.2,26.1857,26.2,3225,0
2017-11-01,26.15,26.3272,26.15,26.29,3943,0
2017-11-02,26.1014,26.44,26.1014,26.14,6462,0
2017-11-03,26.2,26.44,26.2,26.44,6872,0
2017-11-06,26.4034,26.4034,26.2,26.23,16570,0
2017-11-07,26.28,26.35,26.27,26.3262,1323,0
2017-11-08,26.35,26.35,26.217,26.3404,9760,0
2017-11-09,26.31,26.338,26.3,26.3,2294,0
2017-11-10,26.258,26.3,26.16,26.1822,6012,0
