Date,Open,High,Low,Close,Volume,OpenInt
2013-07-03,18.399,18.452,18.367,18.411,3850,0
2013-07-05,18.391,18.43,18.391,18.43,15736,0
2013-07-08,18.467,18.467,18.391,18.431,9329,0
2013-07-09,18.399,18.399,18.281,18.391,33018,0
2013-07-10,18.355,18.355,18.252,18.319,7853,0
2013-07-11,18.32,18.385,18.319,18.379,8594,0
2013-07-12,18.467,18.467,18.43,18.459,1355,0
2013-07-15,18.467,18.467,18.391,18.391,6182,0
2013-07-16,18.467,18.467,18.281,18.341,13510,0
2013-07-17,18.341,18.414,18.341,18.355,15165,0
2013-07-18,18.391,18.652,18.319,18.399,8006,0
2013-07-22,18.467,18.532,18.43,18.467,11374,0
2013-07-23,18.539,18.539,18.43,18.436,3560,0
2013-07-24,18.467,18.476,18.43,18.467,7621,0
2013-07-25,18.43,18.43,18.43,18.43,1894,0
2013-07-26,18.532,18.642,18.43,18.43,3439,0
2013-07-29,18.391,18.642,18.391,18.607,6662,0
2013-07-30,18.539,18.539,18.539,18.539,1355,0
2013-07-31,18.442,18.563,18.442,18.503,9989,0
2013-08-01,18.503,18.576,18.503,18.539,1082,0
2013-08-02,18.503,18.503,18.503,18.503,269,0
2013-08-07,18.539,18.642,18.539,18.642,6093,0
2013-08-08,18.666,18.666,18.666,18.666,2437,0
2013-08-09,18.666,18.666,18.652,18.652,1217,0
2013-08-12,18.667,18.667,18.539,18.666,1355,0
2013-08-13,18.539,18.539,18.539,18.539,1355,0
2013-08-14,18.539,18.539,18.391,18.43,15379,0
2013-08-15,18.43,18.615,18.355,18.615,6891,0
2013-08-16,18.532,18.616,18.476,18.539,6751,0
2013-08-19,18.556,18.556,18.539,18.539,6504,0
2013-08-20,18.467,18.506,18.467,18.479,3884,0
2013-08-21,18.476,18.476,18.467,18.467,1623,0
2013-08-22,18.467,18.467,18.467,18.467,1355,0
2013-08-23,18.43,18.43,18.399,18.43,2168,0
2013-08-26,18.616,18.616,18.616,18.616,1312,0
2013-08-27,18.616,18.616,18.6,18.616,1217,0
2013-08-28,18.576,18.577,18.576,18.577,1082,0
2013-08-29,18.636,18.642,18.476,18.476,5221,0
2013-08-30,18.879,19.039,18.864,19.039,2915,0
2013-09-03,18.607,18.616,18.539,18.539,2302,0
2013-09-04,18.723,18.723,18.723,18.723,541,0
2013-09-06,18.687,18.723,18.673,18.723,5201,0
2013-09-10,18.754,18.762,18.754,18.762,1355,0
2013-09-11,18.933,18.948,18.933,18.933,2519,0
2013-09-13,19.075,19.075,19.007,19.075,2691,0
2013-09-16,18.933,18.933,18.933,18.933,1605,0
2013-09-17,19.046,19.075,18.797,19.046,12250,0
2013-09-18,19.007,19.227,18.864,19.196,3313,0
2013-09-19,19.211,19.234,18.948,18.955,10142,0
2013-09-20,18.864,18.864,18.864,18.864,662,0
2013-09-24,19.053,19.234,19.053,19.234,3976,0
2013-09-25,19.234,19.234,19.046,19.046,3448,0
2013-09-26,19.053,19.159,19.007,19.159,5966,0
2013-09-27,18.902,18.933,18.902,18.933,1325,0
2013-09-30,19.219,19.219,18.924,19.03,2255,0
2013-10-01,18.97,18.97,18.97,18.97,277,0
2013-10-02,19.016,19.016,19.016,19.016,333,0
2013-10-03,18.948,19.046,18.857,19.046,6099,0
2013-10-04,19.021,19.159,18.933,19.159,7823,0
2013-10-07,18.933,18.933,18.933,18.933,538,0
2013-10-08,18.91,19.113,18.857,19.113,8618,0
2013-10-09,18.933,18.984,18.872,18.969,1591,0
2013-10-10,19.046,19.046,19.046,19.046,1857,0
2013-10-11,19.046,19.159,19.046,19.159,2652,0
2013-10-14,19.099,19.159,19.099,19.099,1325,0
2013-10-15,19.007,19.067,18.933,18.933,3581,0
2013-10-16,19.075,19.075,19.075,19.075,768,0
2013-10-17,19.046,19.082,19.007,19.082,1062,0
2013-10-18,19.082,19.159,19.046,19.159,3713,0
2013-10-21,19.189,19.189,19.189,19.189,264,0
2013-10-22,19.128,19.159,19.128,19.159,3846,0
2013-10-23,19.159,19.159,19.053,19.137,1591,0
2013-10-24,19.06,19.075,19.06,19.075,662,0
2013-10-25,19.15,19.15,19.15,19.15,927,0
2013-10-28,19.067,19.234,19.046,19.234,8221,0
2013-10-29,19.227,19.272,19.227,19.272,3448,0
2013-10-30,19.241,19.241,19.234,19.234,2519,0
2013-10-31,19.234,19.309,19.234,19.309,6217,0
2013-11-01,19.234,19.421,19.234,19.421,3448,0
2013-11-04,19.415,19.415,19.309,19.415,3313,0
2013-11-05,19.453,19.65,19.348,19.611,12645,0
2013-11-06,19.604,19.611,19.604,19.611,2385,0
2013-11-07,19.801,19.801,19.611,19.611,12063,0
2013-11-08,19.611,19.611,19.611,19.611,1192,0
2013-11-11,19.272,19.747,19.272,19.596,15910,0
2013-11-12,19.325,19.611,19.309,19.611,3795,0
2013-11-13,19.309,19.573,19.309,19.385,3184,0
2013-11-14,19.611,19.611,19.611,19.611,662,0
2013-11-15,19.611,19.611,19.611,19.611,3846,0
2013-11-18,19.611,19.611,19.272,19.535,6230,0
2013-11-19,19.535,19.686,19.535,19.686,2519,0
2013-11-20,19.611,19.611,19.325,19.611,5736,0
2013-11-21,19.611,19.611,19.611,19.611,2652,0
2013-11-22,19.724,19.724,19.724,19.724,1062,0
2013-11-25,19.611,19.611,19.317,19.421,21344,0
2013-11-26,19.317,19.604,19.309,19.4,4376,0
2013-11-27,19.604,19.754,19.604,19.724,6496,0
2013-11-29,19.611,19.686,19.611,19.611,3713,0
2013-12-02,19.611,19.724,19.611,19.724,2385,0
2013-12-03,19.762,19.762,19.762,19.762,5700,0
2013-12-04,19.618,19.724,19.618,19.724,3283,0
2013-12-05,19.762,19.762,19.762,19.762,2652,0
2013-12-06,19.439,19.838,19.439,19.838,1192,0
2013-12-09,19.453,19.838,19.453,19.521,3313,0
2013-12-10,19.521,19.793,19.476,19.581,4376,0
2013-12-11,19.915,19.915,19.708,19.708,4157,0
2013-12-13,19.954,19.985,19.954,19.97,2209,0
2013-12-16,19.708,19.708,19.708,19.708,1557,0
2013-12-18,19.848,19.893,19.777,19.893,1949,0
2013-12-19,19.785,19.855,19.785,19.785,3900,0
2013-12-20,20.001,20.001,20.001,20.001,260,0
2013-12-23,19.893,20.001,19.794,20.001,5327,0
2013-12-24,20.001,20.001,20.001,20.001,1025,0
2013-12-26,20.008,20.008,20.008,20.008,128,0
2013-12-27,19.794,20.001,19.794,20.001,3248,0
2013-12-30,20.008,20.008,20.008,20.008,260,0
2013-12-31,20.162,20.185,20.162,20.185,261,0
2014-01-07,19.866,20.008,19.866,20.008,2037,0
2014-01-09,19.869,19.877,19.869,19.877,2598,0
2014-01-13,20.147,20.147,20.147,20.147,779,0
2014-01-14,20.041,20.041,20.041,20.041,1429,0
2014-01-16,19.908,20.031,19.747,20.031,5459,0
2014-01-17,20.041,20.041,20.041,20.041,390,0
2014-01-21,19.831,19.848,19.831,19.84,390,0
2014-01-23,19.817,19.893,19.817,19.84,2212,0
2014-01-24,20.001,20.001,19.817,19.823,5463,0
2014-01-27,20,20.001,19.817,19.994,10102,0
2014-01-29,19.862,19.933,19.823,19.933,3900,0
2014-01-30,19.831,19.831,19.831,19.831,519,0
2014-01-31,19.831,20,19.822,20,6626,0
2014-02-03,20.087,20.301,19.933,19.933,2346,0
2014-02-04,19.96,20.308,19.94,20.008,4884,0
2014-02-06,20.008,20.008,20.008,20.008,513,0
2014-02-07,20.087,20.154,20.087,20.124,1858,0
2014-02-11,20.008,20.008,19.947,19.947,6291,0
2014-02-12,19.94,20.016,19.831,20.016,6245,0
2014-02-13,20.008,20.008,20.008,20.008,391,0
2014-02-14,20.008,20.008,20.008,20.008,781,0
2014-02-18,20,20.016,20,20,1311,0
2014-02-19,19.877,20.108,19.877,20.108,4876,0
2014-02-20,19.915,20.008,19.915,20.008,1760,0
2014-02-21,19.994,20.008,19.994,20.008,845,0
2014-02-24,19.97,20.087,19.93,20.087,1345,0
2014-02-25,20.087,20.087,19.994,20.046,1373,0
2014-02-26,20.154,20.154,19.915,19.933,15400,0
2014-02-27,20.147,20.147,20.046,20.046,1948,0
2014-02-28,20.194,20.194,20.194,20.194,260,0
2014-03-03,20.046,20.046,20.046,20.046,395,0
2014-03-04,20.124,20.124,19.96,19.96,3249,0
2014-03-05,19.97,20.107,19.97,20.062,1557,0
2014-03-06,19.96,20.162,19.96,20.162,2169,0
2014-03-07,20.162,20.185,19.994,20.185,4614,0
2014-03-11,20.185,20.185,20.062,20.062,781,0
2014-03-12,20.295,20.396,20.216,20.279,8089,0
2014-03-13,20.325,20.325,20.255,20.255,1165,0
2014-03-14,20.255,20.325,20.083,20.325,6751,0
2014-03-17,20.255,20.41,20.255,20.41,9860,0
2014-03-18,20.403,20.403,20.267,20.403,5914,0
2014-03-19,20.372,20.608,20.364,20.608,9285,0
2014-03-20,20.702,20.702,20.653,20.702,1655,0
2014-03-25,20.381,20.646,20.381,20.586,28965,0
2014-03-26,20.599,20.72,20.372,20.72,24838,0
2014-03-27,20.531,20.72,20.411,20.42,36259,0
2014-03-28,20.35,20.357,20.036,20.295,23630,0
2014-03-31,20.295,20.491,20.216,20.491,1132,0
2014-04-01,20.411,20.411,20.411,20.411,509,0
2014-04-02,20.403,20.403,20.372,20.403,2999,0
2014-04-03,20.334,20.341,20.334,20.341,1482,0
2014-04-04,20.429,20.45,20.429,20.45,1558,0
2014-04-08,20.505,20.505,20.505,20.505,261,0
2014-04-09,20.152,20.429,20.152,20.429,6503,0
2014-04-10,20.411,20.411,20.411,20.411,319,0
2014-04-11,20.483,20.483,20.483,20.483,1273,0
2014-04-14,20.491,20.491,20.357,20.357,3449,0
2014-04-15,20.476,20.569,20.458,20.458,2571,0
2014-04-16,20.531,20.531,20.491,20.491,3797,0
2014-04-17,20.458,20.458,20.458,20.458,1342,0
2014-04-21,20.458,20.626,20.458,20.626,3567,0
2014-04-22,20.626,20.626,20.626,20.626,254,0
2014-04-23,20.411,20.411,20.411,20.411,603,0
2014-04-24,20.633,20.633,20.633,20.633,380,0
2014-04-25,20.633,20.633,20.396,20.396,804,0
2014-04-28,20.608,20.68,20.608,20.68,612,0
2014-04-29,20.664,20.664,20.664,20.664,311,0
2014-04-30,20.592,20.72,20.411,20.491,5178,0
2014-05-01,20.411,20.569,20.372,20.429,2322,0
2014-05-02,20.569,20.569,20.569,20.569,638,0
2014-05-05,20.403,20.437,20.396,20.396,1273,0
2014-05-07,20.586,20.586,20.586,20.586,255,0
2014-05-08,20.569,20.569,20.56,20.56,1782,0
2014-05-09,20.617,20.617,20.617,20.617,531,0
2014-05-12,20.578,20.578,20.569,20.569,1481,0
2014-05-13,20.45,20.553,20.45,20.531,4458,0
2014-05-14,20.523,20.545,20.515,20.531,3494,0
2014-05-15,20.515,20.586,20.515,20.586,7624,0
2014-05-16,20.569,20.569,20.569,20.569,2675,0
2014-05-19,20.586,20.586,20.561,20.569,5477,0
2014-05-20,20.569,20.655,20.561,20.655,7753,0
2014-05-21,20.639,20.639,20.569,20.578,11386,0
2014-05-22,20.569,20.569,20.491,20.491,1273,0
2014-05-23,20.608,20.655,20.491,20.626,1020,0
2014-05-27,20.617,20.617,20.476,20.491,2165,0
2014-05-28,20.655,20.655,20.531,20.531,1529,0
2014-05-29,20.628,20.628,20.628,20.628,124,0
2014-06-02,20.569,20.633,20.569,20.633,477,0
2014-06-03,20.599,20.599,20.561,20.562,1492,0
2014-06-04,20.639,20.639,20.639,20.639,340,0
2014-06-09,20.639,20.72,20.633,20.72,1201,0
2014-06-10,20.592,20.72,20.592,20.646,5986,0
2014-06-11,20.812,20.827,20.78,20.78,2179,0
2014-06-12,20.892,20.892,20.892,20.892,1025,0
2014-06-16,20.892,21.093,20.869,20.98,11876,0
2014-06-17,20.98,21.405,20.717,20.717,9490,0
2014-06-18,21.374,21.374,21.093,21.093,2061,0
2014-06-19,21.22,21.22,21.22,21.22,688,0
2014-06-20,21.606,21.606,21.189,21.22,1249,0
2014-06-23,21.613,21.613,20.836,20.836,12613,0
2014-06-24,20.94,21.3,20.851,20.869,14049,0
2014-06-25,20.932,21.259,20.9,21.06,8992,0
2014-06-26,20.94,21.077,20.748,20.997,10738,0
2014-06-27,20.861,21.415,20.806,20.94,6765,0
2014-06-30,20.965,21.141,20.965,21.117,2874,0
2014-07-01,21.213,21.213,20.965,20.965,1124,0
2014-07-02,20.98,20.98,20.98,20.98,250,0
2014-07-07,20.965,21.18,20.892,20.9,11313,0
2014-07-08,21.141,21.173,21.141,21.164,1435,0
2014-07-09,21.141,21.141,21.141,21.141,250,0
2014-07-10,20.851,21.012,20.851,20.997,1823,0
2014-07-11,20.972,20.972,20.884,20.884,1006,0
2014-07-14,20.739,20.845,20.739,20.765,15097,0
2014-07-15,20.965,20.965,20.892,20.9,1498,0
2014-07-16,20.876,20.883,20.806,20.806,5478,0
2014-07-17,20.851,20.861,20.756,20.797,8878,0
2014-07-18,20.836,20.861,20.806,20.812,3373,0
2014-07-21,21.093,21.093,21.093,21.093,143,0
2014-07-22,21.06,21.06,21.06,21.06,122,0
2014-07-23,20.957,20.957,20.957,20.957,123,0
2014-07-24,20.822,20.98,20.822,20.98,499,0
2014-07-25,20.851,20.972,20.683,20.932,6117,0
2014-07-28,20.932,20.949,20.932,20.932,1468,0
2014-07-29,20.851,20.851,20.822,20.822,2000,0
2014-07-30,21.012,21.012,21.012,21.012,2622,0
2014-07-31,21.068,21.068,20.98,20.98,1462,0
2014-08-01,21.02,21.02,21.02,21.02,122,0
2014-08-04,21.02,21.02,21.02,21.02,250,0
2014-08-06,21.012,21.02,21.012,21.02,1308,0
2014-08-07,21.02,21.02,20.997,21.019,1373,0
2014-08-08,21.02,21.02,21.02,21.02,1373,0
2014-08-11,20.9,21.22,20.836,21.22,12133,0
2014-08-12,20.884,21.133,20.869,20.869,1750,0
2014-08-14,20.869,21.422,20.869,20.888,10239,0
2014-08-15,20.98,20.98,20.98,20.98,625,0
2014-08-18,21.149,21.388,21.149,21.374,638,0
2014-08-19,21.228,21.228,21.141,21.213,1937,0
2014-08-20,21.213,21.213,20.892,20.892,2497,0
2014-08-21,21.045,21.341,20.98,21.029,11865,0
2014-08-22,21.108,21.141,20.917,21.141,4619,0
2014-08-25,21.381,21.381,20.931,20.931,1592,0
2014-08-26,21.085,21.22,21.012,21.06,9405,0
2014-08-27,21.105,21.105,21.105,21.105,2497,0
2014-08-28,21.189,21.388,21.164,21.205,27880,0
2014-08-29,21.259,21.259,21.197,21.22,923,0
2014-09-02,21.156,21.51,21.068,21.068,35476,0
2014-09-03,21.22,21.22,21.06,21.06,625,0
2014-09-04,21.164,21.205,21.141,21.141,2762,0
2014-09-05,21.06,21.205,21.06,21.205,377,0
2014-09-08,21.02,21.213,21.02,21.125,14825,0
2014-09-09,21.205,21.517,21.077,21.077,41701,0
2014-09-10,21.22,21.22,21.18,21.18,5447,0
2014-09-11,21.325,21.325,21.235,21.316,2205,0
2014-09-12,21.464,21.642,21.356,21.366,3305,0
2014-09-15,21.217,21.437,21.153,21.396,10604,0
2014-09-16,21.396,21.749,21.356,21.749,1837,0
2014-09-17,21.437,21.561,21.243,21.341,36694,0
2014-09-18,21.341,21.471,21.341,21.471,1101,0
2014-09-19,21.626,21.741,21.626,21.626,857,0
2014-09-23,21.716,21.716,21.275,21.577,1261,0
2014-09-24,21.446,21.456,21.437,21.456,1715,0
2014-09-25,21.437,21.437,21.243,21.243,366,0
2014-09-26,21.598,21.723,21.251,21.723,4383,0
2014-09-29,21.626,21.626,21.153,21.341,2571,0
2014-09-30,21.626,21.626,21.626,21.626,494,0
2014-10-03,21.477,21.477,21.477,21.477,1959,0
2014-10-07,21.626,21.626,21.306,21.316,979,0
2014-10-08,21.527,21.54,21.527,21.54,662,0
2014-10-10,21.626,21.626,21.626,21.626,979,0
2014-10-15,21.299,21.299,21.236,21.236,1372,0
2014-10-16,21.437,21.437,21.423,21.423,490,0
2014-10-20,21.43,21.437,21.259,21.259,2448,0
2014-10-21,21.561,21.561,21.561,21.561,459,0
2014-10-24,21.554,21.561,21.554,21.561,612,0
2014-10-27,21.396,21.745,21.259,21.745,2326,0
2014-10-28,21.279,21.325,21.275,21.307,3067,0
2014-10-29,21.513,21.545,21.266,21.266,1469,0
2014-10-31,21.545,21.545,21.464,21.464,1101,0
2014-11-03,21.464,21.464,21.464,21.464,612,0
2014-11-06,21.341,21.341,21.341,21.341,246,0
2014-11-07,21.347,21.456,21.342,21.421,3869,0
2014-11-10,21.471,21.471,21.341,21.356,4151,0
2014-11-11,21.391,21.391,21.374,21.374,616,0
2014-11-12,21.366,21.374,21.235,21.235,2535,0
2014-11-13,21.332,21.471,21.291,21.291,3840,0
2014-11-14,21.464,21.464,21.464,21.464,612,0
2014-11-17,21.275,21.471,21.275,21.471,735,0
2014-11-19,21.341,21.477,21.341,21.477,1712,0
2014-11-20,21.477,21.477,21.477,21.477,1096,0
2014-11-21,21.477,21.477,21.477,21.477,846,0
2014-11-24,21.366,21.366,21.332,21.347,1807,0
2014-11-25,21.366,21.477,21.356,21.471,2125,0
2014-12-01,21.39,21.39,21.39,21.39,246,0
2014-12-02,21.374,21.42,21.325,21.42,459,0
2014-12-03,21.477,21.477,21.446,21.471,6366,0
2014-12-05,21.383,21.383,21.383,21.383,246,0
2014-12-09,21.561,21.561,21.136,21.477,6000,0
2014-12-12,21.659,21.659,21.366,21.369,2420,0
2014-12-15,21.451,21.817,21.41,21.817,3242,0
2014-12-16,21.451,21.56,21.41,21.56,3421,0
2014-12-17,21.418,21.618,21.418,21.618,1320,0
2014-12-18,21.542,21.542,21.41,21.41,1482,0
2014-12-19,21.492,21.575,21.492,21.575,720,0
2014-12-22,21.376,21.659,21.376,21.659,540,0
2014-12-29,21.469,21.659,21.469,21.659,2030,0
2014-12-30,21.267,21.267,21.267,21.267,241,0
2014-12-31,21.651,21.659,21.5,21.5,4257,0
2015-01-02,21.659,21.659,21.51,21.659,2883,0
2015-01-05,21.584,21.651,21.584,21.651,3601,0
2015-01-06,21.568,21.659,21.568,21.659,1800,0
2015-01-07,21.419,21.659,21.419,21.645,1080,0
2015-01-08,21.651,21.651,21.627,21.642,510,0
2015-01-09,21.626,21.642,21.626,21.642,706,0
2015-01-12,21.651,21.651,21.651,21.651,961,0
2015-01-14,21.659,21.659,21.46,21.599,13326,0
2015-01-15,21.659,21.659,21.659,21.659,2905,0
2015-01-16,21.65,21.651,21.65,21.651,2239,0
2015-01-20,21.659,21.659,21.659,21.659,842,0
2015-01-21,21.369,21.618,21.369,21.618,14945,0
2015-01-22,21.46,21.618,21.46,21.618,2184,0
2015-01-26,21.659,21.659,21.659,21.659,849,0
2015-01-27,21.575,21.659,21.575,21.659,601,0
2015-01-30,21.575,21.659,21.575,21.659,1007,0
2015-02-02,21.659,21.784,21.659,21.784,1320,0
2015-02-04,21.676,21.859,21.601,21.859,1249,0
2015-02-05,21.792,21.859,21.784,21.784,5252,0
2015-02-09,21.651,21.9,21.575,21.659,35647,0
2015-02-10,21.592,21.659,21.534,21.568,4367,0
2015-02-11,21.575,21.659,21.575,21.659,528,0
2015-02-12,21.442,21.492,21.359,21.391,15812,0
2015-02-13,21.369,21.369,21.292,21.327,11701,0
2015-02-17,21.469,21.469,21.469,21.469,373,0
2015-02-18,21.542,21.542,21.542,21.542,239,0
2015-02-20,21.56,21.56,21.398,21.534,3795,0
2015-02-24,21.492,21.575,21.334,21.349,3795,0
2015-02-25,21.349,21.349,21.334,21.334,814,0
2015-02-26,21.531,21.531,21.531,21.531,249,0
2015-02-27,21.483,21.56,21.391,21.56,2203,0
2015-03-02,21.618,21.651,21.542,21.651,2400,0
2015-03-03,21.46,21.501,21.41,21.41,94115,0
2015-03-04,21.41,21.418,21.41,21.41,1800,0
2015-03-06,21.418,21.524,21.418,21.524,2400,0
2015-03-09,21.518,21.568,21.451,21.568,2400,0
2015-03-10,21.46,21.601,21.46,21.601,7443,0
2015-03-11,21.691,21.836,21.673,21.682,3295,0
2015-03-12,21.673,21.673,21.673,21.673,1294,0
2015-03-16,21.801,21.801,21.639,21.639,3177,0
2015-03-17,21.758,21.758,21.52,21.52,9648,0
2015-03-18,21.673,21.673,21.673,21.673,1178,0
2015-03-19,21.673,21.673,21.513,21.513,2351,0
2015-03-23,21.631,21.631,21.631,21.631,235,0
2015-03-24,21.758,21.826,21.742,21.826,3529,0
2015-03-26,21.733,21.758,21.733,21.742,3059,0
2015-03-27,21.673,21.716,21.564,21.699,11061,0
2015-03-31,21.631,21.631,21.631,21.631,588,0
2015-04-01,21.733,21.733,21.673,21.673,705,0
2015-04-02,21.631,21.631,21.631,21.631,235,0
2015-04-06,21.673,21.673,21.564,21.57,2472,0
2015-04-07,21.673,21.766,21.673,21.766,2122,0
2015-04-10,21.673,21.708,21.673,21.673,943,0
2015-04-13,21.673,21.758,21.673,21.716,1178,0
2015-04-14,21.716,21.716,21.716,21.716,354,0
2015-04-15,21.657,21.716,21.657,21.716,1336,0
2015-04-16,21.869,21.869,21.869,21.869,235,0
2015-04-17,21.657,21.826,21.657,21.776,705,0
2015-04-20,21.741,21.741,21.741,21.741,116,0
2015-04-21,21.777,21.777,21.777,21.777,1178,0
2015-04-22,21.801,21.801,21.801,21.801,470,0
2015-04-24,21.843,21.843,21.843,21.843,354,0
2015-04-30,21.682,21.682,21.682,21.682,235,0
2015-05-01,21.724,21.724,21.682,21.682,470,0
2015-05-04,21.836,21.836,21.836,21.836,705,0
2015-05-05,21.801,21.843,21.801,21.843,823,0
2015-05-07,21.836,21.836,21.836,21.836,301,0
2015-05-08,21.758,21.836,21.758,21.836,2117,0
2015-05-11,21.836,21.843,21.836,21.843,1178,0
2015-05-12,21.692,21.843,21.691,21.843,2705,0
2015-05-13,21.843,21.843,21.818,21.818,235,0
2015-05-14,21.843,21.843,21.699,21.699,705,0
2015-05-15,21.843,21.843,21.724,21.724,2000,0
2015-05-18,21.852,21.852,21.852,21.852,688,0
2015-05-19,21.869,21.869,21.869,21.869,1412,0
2015-05-20,21.878,21.878,21.878,21.878,116,0
2015-05-21,21.801,21.852,21.801,21.843,9177,0
2015-05-27,21.843,21.843,21.843,21.843,1178,0
2015-05-28,21.818,21.826,21.733,21.733,4353,0
2015-06-01,21.801,21.801,21.801,21.801,116,0
2015-06-02,21.801,21.809,21.801,21.809,529,0
2015-06-04,21.836,21.836,21.682,21.691,705,0
2015-06-05,21.682,21.836,21.682,21.836,3295,0
2015-06-08,21.691,21.691,21.691,21.691,943,0
2015-06-09,21.716,21.826,21.708,21.708,1382,0
2015-06-10,21.802,21.802,21.758,21.758,1141,0
2015-06-11,21.682,21.682,21.673,21.673,4165,0
2015-06-12,21.434,21.434,21.434,21.434,470,0
2015-06-16,21.461,21.461,21.461,21.461,235,0
2015-06-17,21.546,21.588,21.513,21.513,1412,0
2015-06-18,21.649,21.665,21.649,21.665,1765,0
2015-06-26,21.538,21.538,21.538,21.538,588,0
2015-06-29,21.504,21.504,21.504,21.504,235,0
2015-07-07,21.673,21.673,21.665,21.665,2351,0
2015-07-08,21.52,21.528,21.52,21.528,705,0
2015-07-13,21.622,21.622,21.52,21.58,1412,0
2015-07-14,21.661,21.661,21.661,21.661,470,0
2015-07-15,21.564,21.578,21.546,21.578,4353,0
2015-07-16,21.52,21.631,21.461,21.631,2942,0
2015-07-17,21.657,21.673,21.657,21.673,3059,0
2015-07-20,21.673,21.776,21.673,21.776,588,0
2015-07-22,21.766,21.766,21.766,21.766,470,0
2015-07-23,21.673,21.784,21.673,21.784,235,0
2015-07-24,21.607,21.682,21.513,21.682,2000,0
2015-07-28,21.708,21.784,21.682,21.776,3648,0
2015-07-29,21.631,21.631,21.631,21.631,354,0
2015-07-30,21.758,21.758,21.758,21.758,1178,0
2015-07-31,21.673,21.673,21.673,21.673,1412,0
2015-08-04,21.784,21.784,21.75,21.75,470,0
2015-08-06,21.657,21.657,21.657,21.657,943,0
2015-08-07,21.57,21.58,21.57,21.57,2235,0
2015-08-10,21.742,21.758,21.742,21.758,705,0
2015-08-11,21.57,21.57,21.57,21.57,235,0
2015-08-12,21.631,21.631,21.597,21.614,2117,0
2015-08-13,21.58,21.597,21.58,21.588,2942,0
2015-08-17,21.673,21.75,21.673,21.75,354,0
2015-08-18,21.776,21.784,21.776,21.784,823,0
2015-08-19,21.673,21.716,21.673,21.716,1647,0
2015-08-20,21.639,21.639,21.504,21.504,7530,0
2015-08-21,21.588,21.588,21.477,21.504,2472,0
2015-08-24,21.265,21.434,21.265,21.29,5064,0
2015-08-25,21.333,21.504,20.84,21.205,10118,0
2015-08-26,21.376,21.376,21.078,21.078,470,0
2015-08-28,21.172,21.172,21.172,21.172,235,0
2015-09-01,21.392,21.392,21.172,21.19,4708,0
2015-09-03,21.248,21.461,21.248,21.29,7175,0
2015-09-04,21.419,21.461,21.376,21.461,4469,0
2015-09-08,21.504,21.504,21.504,21.504,2472,0
2015-09-09,21.597,21.597,21.588,21.588,1882,0
2015-09-10,21.665,21.673,21.665,21.673,3237,0
2015-09-14,21.896,21.896,21.774,21.774,1152,0
2015-09-15,21.687,21.687,21.687,21.687,462,0
2015-09-16,22.06,22.06,21.904,21.947,1960,0
2015-09-18,21.991,21.991,21.782,21.869,2765,0
2015-09-21,21.886,21.886,21.886,21.886,2422,0
2015-09-22,22.12,22.12,22.12,22.12,2306,0
2015-09-23,22.12,22.12,22.12,22.12,1729,0
2015-09-30,22.207,22.207,22.207,22.207,230,0
2015-10-01,22.234,22.234,22.042,22.042,577,0
2015-10-05,22.185,22.185,21.921,21.921,4358,0
2015-10-06,22.034,22.207,22.034,22.207,692,0
2015-10-12,22.147,22.147,22.12,22.12,346,0
2015-10-13,22.191,22.2,22.191,22.191,807,0
2015-10-14,22.215,22.243,22.215,22.243,577,0
2015-10-19,22.243,22.243,22.243,22.243,1152,0
2015-10-21,22.338,22.338,22.32,22.32,1268,0
2015-10-22,22.528,23.188,22.12,22.12,8530,0
2015-11-02,22.51,22.51,22.381,22.381,1297,0
2015-11-04,22.381,22.467,22.381,22.467,560,0
2015-11-05,22.138,22.138,22.138,22.138,230,0
2015-11-09,22.129,22.129,22.129,22.129,230,0
2015-11-10,22.157,22.381,22.157,22.381,807,0
2015-11-11,22.381,22.39,22.381,22.39,577,0
2015-11-12,22.138,22.138,22.138,22.138,114,0
2015-11-13,22.129,22.129,22.129,22.129,692,0
2015-11-16,22.138,22.138,22.138,22.138,1613,0
2015-11-17,22.416,22.416,22.381,22.381,1960,0
2015-11-19,22.519,22.519,22.207,22.207,230,0
2015-11-23,22.181,22.181,22.181,22.181,114,0
2015-11-25,22.163,22.467,22.163,22.172,2422,0
2015-11-27,22.459,22.459,22.459,22.459,462,0
2015-11-30,22.364,22.364,22.364,22.364,230,0
2015-12-03,22.2,22.2,22.2,22.2,230,0
2015-12-07,22.485,22.51,22.424,22.51,921,0
2015-12-09,22.225,22.381,22.207,22.381,2306,0
2015-12-10,22.467,22.467,22.442,22.467,1613,0
2015-12-11,22.535,22.535,22.535,22.535,1808,0
2015-12-14,22.357,22.501,22.349,22.349,2859,0
2015-12-15,22.136,22.215,22.136,22.171,1356,0
2015-12-16,21.746,22.171,21.746,22.171,1242,0
2015-12-17,22.11,22.171,21.907,22.127,6441,0
2015-12-18,22.127,22.127,22.118,22.118,1582,0
2015-12-21,22.127,22.322,22.127,22.304,1808,0
2015-12-23,22.349,22.349,22.304,22.304,679,0
2015-12-24,22.331,22.331,22.331,22.331,168,0
2015-12-28,22.095,22.118,22.095,22.118,792,0
2015-12-30,22.349,22.349,22.349,22.349,679,0
2015-12-31,22.225,22.298,22.225,22.298,316,0
2016-01-04,22.084,22.314,22.084,22.136,7857,0
2016-01-05,22.304,22.304,22.025,22.039,14813,0
2016-01-06,21.968,22.039,21.951,21.96,14273,0
2016-01-07,21.88,22.215,21.88,22.215,904,0
2016-01-08,22.167,22.171,22.017,22.167,1468,0
2016-01-11,22.161,22.171,22.084,22.084,2147,0
2016-01-12,22.171,22.171,22.084,22.084,424,0
2016-01-13,22.127,22.127,22.084,22.084,1242,0
2016-01-14,21.965,22.118,21.667,22.11,18868,0
2016-01-15,21.658,22.084,21.46,21.951,3275,0
2016-01-19,21.915,21.915,21.694,21.694,452,0
2016-01-20,21.871,21.871,21.243,21.243,2239,0
2016-01-21,22.034,22.034,22.034,22.034,112,0
2016-01-22,21.685,22.144,21.685,22.144,339,0
2016-01-25,21.685,21.849,21.685,21.837,1591,0
2016-01-26,22.215,22.215,22.215,22.215,112,0
2016-01-27,22.127,22.127,21.951,21.951,452,0
2016-01-28,21.876,21.876,21.876,21.876,219,0
2016-01-29,21.951,21.951,21.951,21.951,452,0
2016-02-04,22.039,22.039,21.976,21.976,452,0
2016-02-08,21.951,21.995,21.951,21.96,1582,0
2016-02-10,22.234,22.234,21.995,21.995,452,0
2016-02-12,22.259,22.259,22.259,22.259,564,0
2016-02-16,22.127,22.215,22.127,22.215,339,0
2016-02-17,22.349,22.349,22.004,22.146,18678,0
2016-02-19,22.349,22.545,22.172,22.18,1208,0
2016-02-22,22.146,22.162,22.146,22.162,3051,0
2016-02-24,22.225,22.225,22.225,22.225,224,0
2016-02-25,22.349,22.349,22.349,22.349,112,0
2016-02-26,22.21,22.499,22.21,22.499,2938,0
2016-02-29,22.459,22.459,22.349,22.349,339,0
2016-03-01,22.516,22.516,22.349,22.515,1920,0
2016-03-02,22.416,22.437,22.349,22.349,1661,0
2016-03-03,22.357,22.393,22.304,22.393,3727,0
2016-03-04,22.18,22.412,22.18,22.349,1508,0
2016-03-07,22.393,22.402,22.349,22.402,1468,0
2016-03-08,22.199,22.366,22.199,22.357,1638,0
2016-03-09,22.366,22.366,22.318,22.349,1468,0
2016-03-11,22.76,22.76,22.372,22.499,2434,0
2016-03-14,22.696,22.696,22.381,22.62,3044,0
2016-03-15,22.725,22.779,22.725,22.725,420,0
2016-03-17,22.86,22.86,22.86,22.86,443,0
2016-03-18,22.86,22.895,22.638,22.638,658,0
2016-03-21,22.905,22.905,22.643,22.643,332,0
2016-03-22,22.902,22.902,22.902,22.902,2214,0
2016-03-23,22.516,22.95,22.516,22.95,1329,0
2016-03-29,22.77,22.941,22.77,22.941,443,0
2016-03-30,22.95,22.95,22.95,22.95,443,0
2016-03-31,22.651,22.95,22.651,22.834,1107,0
2016-04-01,22.643,22.787,22.643,22.787,332,0
2016-04-04,22.815,22.95,22.651,22.95,2699,0
2016-04-11,22.725,22.949,22.725,22.949,2546,0
2016-04-12,22.926,22.926,22.926,22.926,443,0
2016-04-13,22.924,22.95,22.706,22.887,3045,0
2016-04-14,22.924,22.924,22.824,22.832,2214,0
2016-04-18,22.905,23.122,22.905,23.122,3398,0
2016-04-19,22.987,22.987,22.987,22.987,165,0
2016-04-20,22.77,23.147,22.76,23.147,1329,0
2016-04-25,23.102,23.102,23.102,23.102,165,0
2016-04-26,22.887,22.887,22.887,22.887,885,0
2016-04-27,22.932,22.932,22.932,22.932,437,0
2016-04-28,22.932,22.932,22.86,22.932,1993,0
2016-04-29,22.86,22.86,22.86,22.86,220,0
2016-05-02,22.932,22.932,22.932,22.932,664,0
2016-05-03,22.932,22.95,22.932,22.932,6529,0
2016-05-04,22.869,22.932,22.869,22.932,332,0
2016-05-05,22.959,22.959,22.932,22.95,1218,0
2016-05-06,22.932,22.95,22.932,22.938,774,0
2016-05-09,22.95,22.95,22.95,22.95,1107,0
2016-05-10,23.167,23.175,23.167,23.175,664,0
2016-05-11,22.95,23.175,22.924,23.175,2615,0
2016-05-12,22.995,23.15,22.932,22.932,4649,0
2016-05-13,22.932,22.932,22.932,22.932,110,0
2016-05-16,23.041,23.06,22.923,22.923,4649,0
2016-05-17,22.932,23.06,22.932,23.06,997,0
2016-05-18,22.977,23.036,22.895,22.895,4129,0
2016-05-19,22.86,23.208,22.86,22.932,5257,0
2016-05-20,22.987,23.068,22.941,23.045,3542,0
2016-05-23,22.869,23.032,22.869,22.95,553,0
2016-05-24,23.041,23.043,23.041,23.041,2989,0
2016-05-25,22.941,22.941,22.941,22.941,220,0
2016-05-26,23.124,23.124,22.959,23.086,1685,0
2016-05-27,22.95,22.969,22.95,22.969,4426,0
2016-05-31,23.212,23.212,23.018,23.19,3099,0
2016-06-06,23.132,23.132,23.059,23.096,8609,0
2016-06-07,23.096,23.212,23.094,23.212,662,0
2016-06-08,23.094,23.094,23.094,23.094,220,0
2016-06-10,23.094,23.097,23.07,23.095,2435,0
2016-06-13,23.403,23.403,23.285,23.285,3557,0
2016-06-14,23.386,23.395,23.141,23.192,8114,0
2016-06-15,23.275,23.275,23.192,23.209,2244,0
2016-06-16,23.192,23.229,23.164,23.192,8210,0
2016-06-17,23.194,23.194,23.173,23.183,1844,0
2016-06-20,23.219,23.222,23.219,23.22,542,0
2016-06-21,23.285,23.321,23.229,23.229,1620,0
2016-06-22,23.233,23.286,23.219,23.286,759,0
2016-06-23,23.285,23.505,23.257,23.505,10292,0
2016-06-24,23.515,23.515,23.515,23.515,542,0
2016-06-28,23.211,23.477,23.211,23.384,1518,0
2016-06-30,23.272,23.495,23.272,23.476,2928,0
2016-07-05,23.403,23.403,23.377,23.377,542,0
2016-07-06,23.485,23.485,23.303,23.303,1184,0
2016-07-07,23.439,23.439,23.321,23.321,324,0
2016-07-08,23.346,23.346,23.346,23.346,108,0
2016-07-11,23.496,23.588,23.496,23.588,867,0
2016-07-12,23.586,23.586,23.367,23.367,1666,0
2016-07-13,23.581,23.581,23.515,23.515,1844,0
2016-07-14,23.571,23.571,23.571,23.571,108,0
2016-07-15,23.561,23.597,23.413,23.413,804,0
2016-07-19,23.571,23.607,23.515,23.607,975,0
2016-07-20,23.559,23.607,23.433,23.607,434,0
2016-07-21,23.602,23.607,23.441,23.441,1233,0
2016-07-26,23.441,23.441,23.441,23.441,445,0
2016-07-27,23.607,23.607,23.607,23.607,171,0
2016-07-28,23.527,23.607,23.433,23.606,7415,0
2016-07-29,23.522,23.574,23.433,23.574,1856,0
2016-08-01,23.469,23.469,23.469,23.469,434,0
2016-08-03,23.496,23.496,23.469,23.469,324,0
2016-08-05,23.469,23.469,23.423,23.423,759,0
2016-08-08,23.515,23.515,23.515,23.515,216,0
2016-08-09,23.423,23.515,23.423,23.515,3730,0
2016-08-10,23.433,23.496,23.433,23.496,1302,0
2016-08-11,23.533,23.533,23.533,23.533,129,0
2016-08-12,23.57,23.571,23.57,23.571,1084,0
2016-08-15,23.561,23.561,23.533,23.533,2223,0
2016-08-16,23.542,23.542,23.542,23.542,434,0
2016-08-17,23.542,23.542,23.423,23.474,5855,0
2016-08-18,23.597,23.597,23.588,23.597,1626,0
2016-08-22,23.459,23.597,23.459,23.597,542,0
2016-08-23,23.607,23.607,23.607,23.607,651,0
2016-08-24,23.607,23.607,23.475,23.475,1248,0
2016-08-25,23.496,23.505,23.496,23.505,932,0
2016-08-26,23.607,23.607,23.551,23.551,1344,0
2016-08-29,23.607,23.607,23.607,23.607,379,0
2016-08-30,23.607,23.607,23.607,23.607,743,0
2016-08-31,23.54,23.54,23.54,23.54,108,0
2016-09-01,23.736,23.736,23.643,23.643,705,0
2016-09-02,23.594,23.594,23.594,23.594,162,0
2016-09-06,23.727,23.736,23.607,23.607,1648,0
2016-09-07,23.607,23.607,23.607,23.607,108,0
2016-09-08,23.681,23.736,23.653,23.653,1834,0
2016-09-09,23.727,23.727,23.561,23.561,2482,0
2016-09-12,23.729,23.729,23.729,23.729,108,0
2016-09-13,23.761,23.929,23.761,23.833,9516,0
2016-09-14,23.855,23.914,23.855,23.897,3323,0
2016-09-15,23.902,23.902,23.874,23.874,555,0
2016-09-16,23.867,23.88,23.865,23.88,1264,0
2016-09-19,23.986,23.986,23.976,23.976,212,0
2016-09-20,24.033,24.033,23.996,23.996,850,0
2016-09-22,23.996,23.996,23.826,23.996,8322,0
2016-09-23,23.949,23.956,23.902,23.956,531,0
2016-09-26,23.828,23.869,23.808,23.808,6004,0
2016-09-27,23.808,23.855,23.788,23.788,7305,0
2016-09-28,23.816,23.816,23.779,23.779,427,0
2016-09-29,23.798,23.798,23.798,23.798,106,0
2016-09-30,23.779,23.779,23.779,23.779,106,0
2016-10-03,23.874,23.888,23.874,23.888,684,0
2016-10-04,23.882,23.892,23.855,23.855,872,0
2016-10-06,23.779,23.902,23.77,23.902,4038,0
2016-10-07,23.777,23.849,23.77,23.77,4964,0
2016-10-10,23.826,23.826,23.822,23.822,424,0
2016-10-11,23.782,23.892,23.751,23.781,2859,0
2016-10-12,23.788,23.788,23.788,23.788,212,0
2016-10-14,23.902,23.939,23.788,23.788,803,0
2016-10-17,23.751,23.77,23.751,23.77,212,0
2016-10-18,23.741,23.855,23.62,23.779,155790,0
2016-10-19,23.845,24.024,23.845,24.024,531,0
2016-10-20,23.985,23.986,23.985,23.986,212,0
2016-10-21,23.949,23.949,23.83,23.83,741,0
2016-10-24,23.902,24.099,23.902,24.09,2082,0
2016-10-25,23.861,23.861,23.861,23.861,159,0
2016-10-26,23.868,23.996,23.864,23.949,3342,0
2016-10-28,23.865,23.919,23.865,23.919,1169,0
2016-10-31,23.898,24.184,23.864,23.864,2478,0
2016-11-02,24.174,24.174,24.174,24.174,2125,0
2016-11-04,24.268,24.268,23.761,24.136,3656,0
2016-11-07,23.808,24.702,23.808,23.864,2147,0
2016-11-08,23.874,23.874,23.874,23.874,106,0
2016-11-09,23.667,24.006,23.667,23.902,1912,0
2016-11-10,23.939,24.062,23.638,23.667,7596,0
2016-11-15,24.131,24.131,24.131,24.131,128,0
2016-11-17,23.996,23.996,23.96,23.96,1382,0
2016-11-18,23.788,23.949,23.788,23.949,710,0
2016-11-21,23.976,23.996,23.976,23.996,801,0
2016-11-22,23.855,23.864,23.855,23.864,638,0
2016-11-28,23.779,24.111,23.779,24.111,897,0
2016-11-30,23.911,23.921,23.911,23.921,371,0
2016-12-01,24.15,24.15,23.929,23.929,1913,0
2016-12-02,23.996,24.009,23.996,24.009,356,0
2016-12-05,23.986,23.996,23.964,23.964,1754,0
2016-12-06,24.043,24.116,24.043,24.043,744,0
2016-12-07,24.162,24.162,24.162,24.162,309,0
2016-12-08,24.043,24.09,24.043,24.09,1166,0
2016-12-09,24.09,24.102,24.09,24.092,1697,0
2016-12-12,24.156,24.156,24.1,24.1,848,0
2016-12-13,24.085,24.085,24.085,24.085,520,0
2016-12-16,24.201,24.201,24.176,24.201,2051,0
2016-12-20,24.358,24.381,24.291,24.297,15307,0
2016-12-22,24.527,24.527,24.491,24.491,208,0
2016-12-27,24.325,24.325,24.219,24.219,833,0
2016-12-28,24.441,24.441,24.441,24.441,230,0
2016-12-30,24.373,24.449,24.373,24.393,681,0
2017-01-03,24.268,24.292,24.249,24.273,1136,0
2017-01-04,24.315,24.317,24.287,24.316,1559,0
2017-01-05,24.443,24.443,24.443,24.443,312,0
2017-01-06,24.469,24.613,24.277,24.277,7810,0
2017-01-09,24.268,24.268,24.268,24.268,104,0
2017-01-10,24.612,24.612,24.612,24.612,217,0
2017-01-11,24.489,24.489,24.489,24.489,729,0
2017-01-13,24.574,24.574,24.574,24.574,145,0
2017-01-19,24.527,24.527,24.441,24.46,761,0
2017-01-20,24.499,24.499,24.484,24.484,729,0
2017-01-23,24.489,24.489,24.489,24.489,203,0
2017-01-24,24.469,24.585,24.469,24.562,4269,0
2017-01-25,24.565,24.623,24.565,24.565,1041,0
2017-01-27,24.585,24.604,24.565,24.595,1942,0
2017-01-31,24.633,24.633,24.623,24.623,833,0
2017-02-01,24.647,24.671,24.643,24.643,552,0
2017-02-06,24.623,24.623,24.345,24.345,7131,0
2017-02-07,24.537,24.537,24.537,24.537,154,0
2017-02-10,24.595,24.595,24.595,24.595,104,0
2017-02-13,24.616,24.616,24.568,24.568,2062,0
2017-02-14,24.633,24.633,24.633,24.633,1041,0
2017-02-17,24.652,24.652,24.517,24.517,1250,0
2017-02-23,24.633,24.633,24.633,24.633,317,0
2017-02-24,24.633,24.633,24.632,24.632,2083,0
2017-02-27,24.633,24.748,24.633,24.748,2885,0
2017-03-01,24.748,24.748,24.748,24.748,208,0
2017-03-03,24.873,24.873,24.873,24.873,290,0
2017-03-07,24.764,24.764,24.691,24.691,468,0
2017-03-08,24.719,24.719,24.719,24.719,487,0
2017-03-09,24.709,24.71,24.652,24.652,937,0
2017-03-13,25.026,25.026,24.796,25.026,765,0
2017-03-14,24.736,24.991,24.736,24.991,3775,0
2017-03-15,24.99,24.99,24.969,24.969,510,0
2017-03-16,24.961,25.118,24.961,25.086,3367,0
2017-03-17,25.108,25.128,25.089,25.089,1870,0
2017-03-20,24.991,25.03,24.942,24.949,1122,0
2017-03-21,24.942,24.942,24.893,24.893,612,0
2017-03-22,24.893,24.893,24.893,24.893,205,0
2017-03-23,24.844,24.844,24.765,24.82,7688,0
2017-03-24,24.834,24.961,24.765,24.961,2551,0
2017-03-28,24.893,24.981,24.893,24.981,408,0
2017-03-29,24.903,25.04,24.903,25.04,990,0
2017-03-30,24.991,24.991,24.903,24.903,408,0
2017-03-31,24.903,24.903,24.903,24.903,204,0
2017-04-03,24.893,24.893,24.848,24.848,1806,0
2017-04-04,25.015,25.015,24.942,24.942,857,0
2017-04-05,24.991,25.118,24.991,25.118,2143,0
2017-04-06,25.059,25.059,25.059,25.059,816,0
2017-04-07,25.089,25.089,25.05,25.05,7096,0
2017-04-10,24.967,25.157,24.942,25.157,504,0
2017-04-11,25.144,25.144,25.138,25.138,520,0
2017-04-12,25.069,25.069,25.04,25.04,1122,0
2017-04-13,25.006,25.044,25.006,25.044,1020,0
2017-04-17,25.089,25.089,25.089,25.089,510,0
2017-04-18,24.981,24.981,24.981,24.981,1194,0
2017-04-19,25.128,25.128,25.128,25.128,515,0
2017-04-21,25.05,25.05,25.04,25.04,1429,0
2017-04-24,25.021,25.021,25.021,25.021,805,0
2017-04-26,25.02,25.02,25.02,25.02,232,0
2017-04-28,25.152,25.177,25.116,25.167,4398,0
2017-05-02,25.177,25.177,25.167,25.177,1642,0
2017-05-05,25.089,25.089,25.089,25.089,408,0
2017-05-08,25.236,25.471,25.236,25.383,3367,0
2017-05-09,25.167,25.373,25.138,25.373,4765,0
2017-05-10,25.108,25.187,25.089,25.187,9081,0
2017-05-12,25.112,25.187,25.112,25.187,1888,0
2017-05-15,25.236,25.236,25.236,25.236,510,0
2017-05-16,25.263,25.263,25.206,25.206,1326,0
2017-05-17,25.393,25.393,25.363,25.393,408,0
2017-05-19,25.334,25.334,25.197,25.197,1318,0
2017-05-23,25.226,25.226,25.197,25.197,1429,0
2017-05-26,25.198,25.226,24.991,25.226,8449,0
2017-05-30,25.099,25.216,25.099,25.099,1633,0
2017-06-01,25.118,25.216,25.118,25.208,1429,0
2017-06-02,25.197,25.226,25.17,25.226,6224,0
2017-06-05,25.226,25.324,25.226,25.324,929,0
2017-06-09,25.197,25.197,25.197,25.197,1020,0
2017-06-12,25.402,25.402,25.255,25.304,4248,0
2017-06-13,25.3201,25.3569,25.27,25.3017,8800,0
2017-06-14,25.3,25.3941,25.23,25.3047,3560,0
2017-06-15,25.4523,25.4589,25.4,25.4,1030,0
2017-06-16,25.4,25.4,25.31,25.31,9285,0
2017-06-19,25.47,25.47,25.31,25.33,1700,0
2017-06-20,25.49,25.5,25.48,25.48,1811,0
2017-06-21,25.48,25.48,25.48,25.48,156,0
2017-06-22,25.55,25.55,25.4362,25.5499,340,0
2017-06-27,25.55,25.62,25.55,25.62,2000,0
2017-06-28,25.45,25.5819,25.4115,25.5819,1400,0
2017-06-29,25.42,25.45,25.3619,25.39,4050,0
2017-06-30,25.5879,25.61,25.35,25.37,8253,0
2017-07-03,25.4,25.4,25.4,25.4,950,0
2017-07-05,25.47,25.62,25.47,25.62,1686,0
2017-07-06,25.5,25.62,25.36,25.38,4893,0
2017-07-07,25.42,25.45,25.37,25.37,2649,0
2017-07-10,25.39,25.39,25.37,25.38,3300,0
2017-07-11,25.37,25.4,25.35,25.38,3600,0
2017-07-12,25.4,25.4494,25.38,25.38,6688,0
2017-07-13,25.41,25.4899,25.37,25.4899,2099,0
2017-07-14,25.45,25.45,25.4119,25.44,574,0
2017-07-17,25.4,25.48,25.35,25.48,6227,0
2017-07-18,25.4,25.4,25.35,25.37,7051,0
2017-07-19,25.47,25.5,25.38,25.48,7907,0
2017-07-20,25.41,25.43,25.3,25.4,13044,0
2017-07-21,25.47,25.47,25.3501,25.351,14305,0
2017-07-24,25.45,25.45,25.42,25.4407,5900,0
2017-07-25,25.44,25.44,25.4207,25.44,2065,0
2017-07-26,25.43,25.45,25.42,25.42,1835,0
2017-07-27,25.46,25.46,25.36,25.3989,8495,0
2017-07-31,25.35,25.38,25.31,25.32,32116,0
2017-08-01,25.31,25.3301,25.28,25.33,22200,0
2017-08-02,25.312,25.35,25.312,25.3305,2425,0
2017-08-03,25.35,25.36,25.31,25.31,20007,0
2017-08-04,25.36,25.4,25.31,25.34,2200,0
2017-08-07,25.42,25.43,25.34,25.34,5400,0
2017-08-08,25.3201,25.4,25.3201,25.38,811,0
2017-08-09,25.3999,25.4,25.3901,25.3901,751,0
2017-08-10,25.4,25.4,25.33,25.38,12360,0
2017-08-11,25.3599,25.4,25.34,25.35,9946,0
2017-08-14,25.3781,25.4,25.3781,25.3999,996,0
2017-08-15,25.3812,25.4157,25.37,25.4157,2850,0
2017-08-16,25.45,25.45,25.38,25.38,5400,0
2017-08-17,25.35,25.41,25.35,25.4,4840,0
2017-08-18,25.4032,25.4032,25.4032,25.4032,400,0
2017-08-21,25.45,25.5,25.4188,25.45,15406,0
2017-08-22,25.46,25.5,25.46,25.46,9164,0
2017-08-23,25.58,25.58,25.5171,25.58,1930,0
2017-08-24,25.56,25.59,25.47,25.5225,1905,0
2017-08-25,25.47,25.53,25.47,25.53,4468,0
2017-08-28,25.5,25.5261,25.5,25.5,2242,0
2017-08-29,25.53,25.55,25.46,25.46,4986,0
2017-08-30,25.49,25.5514,25.478,25.4872,7481,0
2017-08-31,25.58,25.58,25.5211,25.5435,1100,0
2017-09-01,25.48,25.59,25.48,25.59,5162,0
2017-09-05,25.66,25.67,25.58,25.59,4850,0
2017-09-06,25.56,25.61,25.54,25.576,4511,0
2017-09-07,25.5697,25.62,25.5697,25.62,675,0
2017-09-08,25.72,25.72,25.53,25.5913,4347,0
2017-09-11,25.5805,25.6,25.5805,25.6,10407,0
2017-09-12,25.56,25.62,25.56,25.58,86390,0
2017-09-13,25.57,25.574,25.53,25.55,28802,0
2017-09-14,25.07,25.07,25.03,25.03,8916,0
2017-09-15,25.05,25.06,25.02,25.02,8150,0
2017-09-18,25.02,25.048,25.02,25.04,3171,0
2017-09-19,25.04,25.05,25.03,25.04,12335,0
2017-09-20,25.05,25.05,25.03,25.05,3546,0
2017-09-21,25.046,25.0516,25.0401,25.0401,1930,0
2017-09-22,25.0501,25.1352,25.05,25.065,1702,0
2017-09-25,25.06,25.0601,25.05,25.06,11887,0
2017-09-26,25.06,25.08,25.05,25.08,22869,0
2017-09-27,25.07,25.07,25.06,25.06,1635,0
2017-09-28,25.07,25.08,25.062,25.07,9318,0
2017-09-29,25.07,25.0749,25.07,25.07,2235,0
2017-10-02,25.07,25.1,25.07,25.08,5567,0
2017-10-03,25.0892,25.0892,25.07,25.07,5186,0
2017-10-04,25.07,25.08,25.07,25.0791,2320,0
2017-10-05,25.07,25.09,25.06,25.085,50454,0
2017-10-06,25.1,25.1,25.08,25.08,1346,0
2017-10-09,25.1,25.1,25.08,25.08,342,0
2017-10-10,25.09,25.09,25.09,25.09,500,0
2017-10-11,25.1,25.1,25.1,25.1,5999,0
2017-10-12,25.107,25.11,25.1,25.1,14265,0
2017-10-13,25.1,25.1199,25.1,25.11,4672,0
2017-10-16,25.1,25.11,25.1,25.1075,9069,0
2017-10-17,25.1075,25.12,25.1057,25.113,6380,0
2017-10-18,25.12,25.12,25.1001,25.1115,2615,0
2017-10-19,25.11,25.1489,25.11,25.122,1429,0
2017-10-20,25.1275,25.13,25.12,25.12,984,0
