Date,Open,High,Low,Close,Volume,OpenInt
2014-06-18,21.463,21.641,21.463,21.471,15550,0
2014-06-19,21.597,21.641,21.428,21.641,18521,0
2014-06-20,21.641,21.852,21.554,21.555,19383,0
2014-06-23,21.513,21.564,21.428,21.428,6016,0
2014-06-24,21.513,21.513,21.385,21.428,57805,0
2014-06-25,22.855,22.855,21.402,21.513,51588,0
2014-06-26,21.513,21.641,21.385,21.641,195846,0
2014-06-27,21.624,22.49,21.463,21.513,30414,0
2014-06-30,21.555,21.555,21.428,21.471,17946,0
2014-07-01,21.522,21.522,21.402,21.445,22371,0
2014-07-02,21.564,21.871,21.454,21.463,8484,0
2014-07-03,21.512,21.633,21.489,21.489,3860,0
2014-07-07,21.666,21.871,21.658,21.809,10195,0
2014-07-08,21.809,21.871,21.641,21.641,8348,0
2014-07-09,21.641,21.809,21.641,21.809,7625,0
2014-07-10,21.809,21.809,21.649,21.809,11264,0
2014-07-11,21.809,22.064,21.802,21.809,2474,0
2014-07-14,21.641,22.234,21.641,22.064,12078,0
2014-07-15,22.064,22.064,21.99,22.064,3482,0
2014-07-16,22.056,22.056,22.056,22.056,1120,0
2014-07-17,22.056,22.064,22.056,22.056,2427,0
2014-07-18,22.022,22.064,22.022,22.035,1992,0
2014-07-21,22.064,22.064,22.056,22.064,5539,0
2014-07-22,22.064,22.168,21.928,22.168,21739,0
2014-07-23,22.168,22.168,22.064,22.064,1473,0
2014-07-24,22.074,22.074,21.836,21.861,11204,0
2014-07-25,22.234,22.234,21.809,21.895,6339,0
2014-07-29,21.937,21.937,21.767,21.767,6462,0
2014-07-30,21.759,21.852,21.734,21.734,9371,0
2014-07-31,21.844,21.844,21.843,21.844,1137,0
2014-08-01,21.654,21.718,21.564,21.718,7019,0
2014-08-04,21.641,21.683,21.564,21.683,1886,0
2014-08-05,21.58,21.716,21.58,21.716,2771,0
2014-08-06,21.513,21.633,21.513,21.541,9132,0
2014-08-07,21.624,21.887,21.597,21.641,7659,0
2014-08-08,21.522,21.607,21.513,21.607,16320,0
2014-08-11,21.624,21.641,21.555,21.641,4314,0
2014-08-12,21.597,21.597,21.522,21.522,2073,0
2014-08-13,21.591,21.641,21.428,21.591,10712,0
2014-08-14,21.641,21.802,21.633,21.641,5186,0
2014-08-15,21.641,21.658,21.641,21.641,2945,0
2014-08-18,21.641,21.641,21.597,21.597,2768,0
2014-08-19,21.633,21.683,21.624,21.683,6555,0
2014-08-20,21.682,21.683,21.682,21.683,1178,0
2014-08-21,21.641,21.683,21.641,21.683,1060,0
2014-08-22,21.725,21.725,21.666,21.683,9956,0
2014-08-25,21.555,21.683,21.555,21.683,5716,0
2014-08-26,21.683,21.767,21.649,21.732,13688,0
2014-08-27,21.802,21.802,21.725,21.767,3653,0
2014-08-28,21.708,21.895,21.708,21.895,2516,0
2014-08-29,21.887,21.895,21.809,21.895,3535,0
2014-09-02,21.895,21.895,21.734,21.759,4064,0
2014-09-03,21.809,21.887,21.809,21.887,707,0
2014-09-04,21.658,21.802,21.658,21.802,2592,0
2014-09-05,21.725,21.725,21.616,21.725,2217,0
2014-09-08,21.674,21.725,21.674,21.725,44013,0
2014-09-09,21.734,21.887,21.683,21.887,4000,0
2014-09-10,21.767,21.767,21.683,21.683,3418,0
2014-09-11,21.752,21.797,21.616,21.683,6716,0
2014-09-12,21.683,21.683,21.641,21.683,14168,0
2014-09-15,21.683,21.683,21.683,21.683,3884,0
2014-09-16,21.767,21.895,21.683,21.805,11066,0
2014-09-17,21.801,21.802,21.801,21.802,2356,0
2014-09-18,21.802,21.802,21.683,21.683,2297,0
2014-09-19,21.836,21.887,21.809,21.887,2356,0
2014-09-22,21.691,21.887,21.641,21.836,10158,0
2014-09-23,21.725,21.852,21.624,21.641,6832,0
2014-09-24,21.809,21.809,21.633,21.725,2710,0
2014-09-25,21.649,21.887,21.649,21.649,4771,0
2014-09-26,21.683,21.895,21.683,21.809,5423,0
2014-09-29,21.725,21.734,21.641,21.725,10005,0
2014-09-30,21.725,21.725,21.725,21.725,1178,0
2014-10-01,21.725,21.725,21.683,21.725,18499,0
2014-10-03,21.649,21.887,21.649,21.809,5775,0
2014-10-06,21.809,21.809,21.802,21.809,2710,0
2014-10-07,21.802,21.861,21.802,21.852,6182,0
2014-10-08,21.895,21.895,21.767,21.767,2121,0
2014-10-09,22.007,22.173,21.895,21.937,1603,0
2014-10-10,21.725,22.064,21.683,22.064,6864,0
2014-10-13,21.752,21.852,21.725,21.852,2827,0
2014-10-14,21.937,21.937,21.777,21.937,3218,0
2014-10-15,21.709,21.852,21.709,21.852,8158,0
2014-10-16,21.895,21.895,21.725,21.879,4713,0
2014-10-17,21.895,21.93,21.742,21.742,3400,0
2014-10-20,21.809,21.913,21.641,21.716,8165,0
2014-10-21,21.641,21.725,21.573,21.725,8690,0
2014-10-22,21.691,21.691,21.641,21.641,3180,0
2014-10-23,21.641,21.852,21.597,21.73,8249,0
2014-10-24,21.597,21.725,21.597,21.597,5400,0
2014-10-27,21.641,21.641,21.626,21.633,6775,0
2014-10-28,21.641,21.654,21.555,21.564,11436,0
2014-10-29,21.555,21.805,21.555,21.581,9544,0
2014-10-30,21.716,21.716,21.616,21.616,2916,0
2014-10-31,21.581,21.597,21.445,21.454,10799,0
2014-11-03,21.674,21.674,21.674,21.674,237,0
2014-11-04,21.75,21.75,21.555,21.555,989,0
2014-11-05,21.581,21.674,21.555,21.555,6893,0
2014-11-06,21.648,21.648,21.626,21.626,2079,0
2014-11-07,21.555,21.641,21.555,21.641,5303,0
2014-11-10,21.612,21.691,21.545,21.666,849932,0
2014-11-11,21.666,21.683,21.597,21.597,4713,0
2014-11-12,21.725,21.767,21.616,21.725,35804,0
2014-11-13,21.725,21.725,21.725,21.725,2533,0
2014-11-14,21.725,21.767,21.709,21.752,7912,0
2014-11-17,21.649,21.767,21.641,21.7,6011,0
2014-11-18,21.802,21.809,21.777,21.777,2604,0
2014-11-19,21.979,21.979,21.725,21.725,14929,0
2014-11-20,21.725,21.759,21.649,21.759,2680,0
2014-11-21,21.624,21.913,21.624,21.913,3770,0
2014-11-24,21.597,21.937,21.597,21.937,4891,0
2014-11-25,21.895,21.895,21.802,21.802,2806,0
2014-11-26,21.844,21.844,21.844,21.844,472,0
2014-11-28,21.801,21.801,21.801,21.801,472,0
2014-12-01,21.802,21.802,21.641,21.641,2003,0
2014-12-02,21.641,22.039,21.641,21.911,15908,0
2014-12-03,21.979,22.175,21.979,22.158,3688,0
2014-12-04,21.921,22.056,21.921,22.022,7188,0
2014-12-05,22.022,22.022,22.022,22.022,2710,0
2014-12-08,21.895,21.895,21.809,21.809,6129,0
2014-12-09,21.785,21.895,21.641,21.767,46823,0
2014-12-10,21.658,21.921,21.641,21.921,3770,0
2014-12-11,21.852,21.852,21.809,21.851,3062,0
2014-12-12,21.597,21.887,21.597,21.616,5762,0
2014-12-15,21.471,21.597,21.224,21.421,12491,0
2014-12-16,21.767,21.785,21.224,21.454,50558,0
2014-12-17,21.641,21.641,21.385,21.428,14257,0
2014-12-18,21.624,21.683,21.309,21.513,9863,0
2014-12-19,21.683,21.683,21.682,21.683,3035,0
2014-12-22,21.309,21.683,21.309,21.683,2297,0
2014-12-23,21.683,21.683,21.683,21.683,472,0
2014-12-24,21.609,21.683,21.609,21.683,970,0
2014-12-26,21.658,21.658,21.597,21.597,1415,0
2014-12-30,21.51,21.531,21.51,21.531,1178,0
2014-12-31,21.683,21.683,21.555,21.641,12270,0
2015-01-02,21.641,21.641,21.479,21.597,3335,0
2015-01-05,21.471,22.022,21.471,22.022,7896,0
2015-01-06,21.641,21.641,21.555,21.555,23830,0
2015-01-07,21.327,21.633,21.327,21.564,4884,0
2015-01-08,21.767,21.895,21.555,21.597,6062,0
2015-01-09,21.597,21.913,21.548,21.591,2651,0
2015-01-12,21.641,21.641,21.531,21.564,13806,0
2015-01-13,21.658,21.952,21.658,21.736,15595,0
2015-01-14,21.71,21.995,21.71,21.995,5573,0
2015-01-15,21.866,22.038,21.866,22.038,15705,0
2015-01-16,22.038,22.229,22.038,22.229,7622,0
2015-01-20,22.177,22.177,21.978,22.177,2424,0
2015-01-21,22.308,22.437,22.256,22.256,1848,0
2015-01-22,22.021,22.299,21.875,21.952,14222,0
2015-01-23,21.909,22.601,21.909,21.995,124120,0
2015-01-26,22.082,22.394,22.082,22.394,2194,0
2015-01-27,21.918,22.419,21.918,22.342,6699,0
2015-01-28,22.039,22.039,22.039,22.039,232,0
2015-01-29,22.428,22.428,22.256,22.338,1674,0
2015-01-30,22.342,22.419,21.519,21.866,116656,0
2015-02-02,21.952,22.055,21.952,21.995,13918,0
2015-02-03,21.995,22.16,21.995,22.082,4852,0
2015-02-04,22.108,22.143,21.995,22.134,1611,0
2015-02-05,22.16,22.16,22.038,22.082,1894,0
2015-02-06,22.091,22.342,22.091,22.308,15413,0
2015-02-09,22.299,22.385,22.299,22.299,18539,0
2015-02-10,22.419,22.43,22.246,22.256,8845,0
2015-02-11,22.342,22.342,22.256,22.256,5950,0
2015-02-12,22.428,22.428,22.428,22.428,4273,0
2015-02-13,22.256,22.681,22.256,22.681,9510,0
2015-02-17,22.662,22.662,22.281,22.281,14651,0
2015-02-18,22.471,22.471,22.308,22.315,16745,0
2015-02-19,22.428,22.428,22.428,22.428,2146,0
2015-02-20,22.385,22.385,22.375,22.385,5953,0
2015-02-23,22.342,22.342,22.342,22.342,7506,0
2015-02-24,22.342,22.342,22.342,22.342,10393,0
2015-02-25,22.385,22.385,22.337,22.337,2771,0
2015-02-26,22.256,22.385,22.256,22.299,3286,0
2015-02-27,22.629,22.629,22.323,22.364,4954,0
2015-03-02,22.342,22.342,22.265,22.342,5890,0
2015-03-03,22.385,22.385,22.315,22.342,2308,0
2015-03-04,22.265,22.644,22.265,22.315,21018,0
2015-03-05,22.644,22.644,22.272,22.308,3232,0
2015-03-06,22.265,22.513,22.265,22.308,4157,0
2015-03-09,22.585,22.774,22.585,22.652,32449,0
2015-03-10,22.447,23.122,22.447,23.085,29910,0
2015-03-11,23.036,23.615,23.036,23.122,24712,0
2015-03-12,23.138,23.165,23.138,23.165,1271,0
2015-03-13,23.225,23.225,22.715,22.783,6581,0
2015-03-16,22.947,23.036,22.947,22.947,1502,0
2015-03-17,22.947,23.165,22.94,23.165,5429,0
2015-03-18,23.122,23.122,22.947,22.947,2079,0
2015-03-19,22.947,22.983,22.835,22.86,2656,0
2015-03-20,22.947,22.947,22.947,22.947,2656,0
2015-03-23,22.86,23.165,22.566,22.827,3580,0
2015-03-24,22.513,22.513,22.513,22.513,2308,0
2015-03-25,22.652,23.165,22.652,22.947,2079,0
2015-03-26,22.947,23.165,22.94,23.165,1732,0
2015-03-30,22.86,22.86,22.86,22.86,1156,0
2015-03-31,22.817,23.338,22.731,22.774,4157,0
2015-04-01,23.382,23.382,23.165,23.165,461,0
2015-04-02,23.382,23.892,23.382,23.397,3695,0
2015-04-06,23.397,23.397,23.397,23.397,346,0
2015-04-07,23.588,23.588,23.588,23.588,461,0
2015-04-08,23.588,24.247,23.588,24.247,810,0
2015-04-09,23.901,23.901,22.74,22.74,3441,0
2015-04-10,23.165,23.389,22.731,22.74,13741,0
2015-04-13,23.074,23.798,22.879,23.621,5889,0
2015-04-14,23.4,23.4,23.4,23.4,1019,0
2015-04-15,23.428,23.428,23.401,23.428,227,0
2015-04-16,23.312,23.312,23.312,23.312,1132,0
2015-04-17,23.4,23.4,22.959,22.959,2266,0
2015-04-20,22.968,23.4,22.968,23.4,963,0
2015-04-21,22.968,22.968,22.968,22.968,112,0
2015-04-22,22.986,23.02,22.986,23.02,1403,0
2015-04-23,23.18,23.409,23.074,23.4,4190,0
2015-04-24,23.4,23.4,23.198,23.4,3171,0
2015-04-27,23.268,23.268,23.18,23.18,4529,0
2015-04-28,23.18,23.374,23.091,23.374,2717,0
2015-04-30,23.312,23.312,23.18,23.18,452,0
2015-05-01,23.135,23.4,23.135,23.4,2040,0
2015-05-05,23.25,23.259,23.091,23.091,2491,0
2015-05-06,23.18,23.198,22.959,23.198,7162,0
2015-05-07,23.4,23.4,22.738,22.738,2810,0
2015-05-08,23.154,23.154,22.817,22.817,227,0
2015-05-13,23.356,23.621,22.766,22.817,2830,0
2015-05-14,22.747,23.754,22.747,22.871,1812,0
2015-05-15,22.879,22.915,22.871,22.915,1333,0
2015-05-18,22.959,22.959,22.959,22.959,831,0
2015-05-19,22.871,22.959,22.871,22.959,906,0
2015-05-20,23.383,23.842,22.56,22.56,9286,0
2015-05-21,22.56,22.658,22.56,22.658,1812,0
2015-05-22,22.56,22.835,22.56,22.835,1132,0
2015-05-26,23.605,23.605,22.773,22.897,7467,0
2015-05-27,22.871,23.118,22.624,22.694,7020,0
2015-05-28,22.879,22.879,22.677,22.694,1450,0
2015-05-29,22.871,22.871,22.694,22.694,567,0
2015-06-01,22.959,22.959,22.959,22.959,1361,0
2015-06-02,22.949,22.976,22.694,22.694,3963,0
2015-06-03,23.003,23.003,23.003,23.003,792,0
2015-06-04,23.003,23.488,22.536,23.488,9174,0
2015-06-05,23.4,23.479,23.374,23.479,2717,0
2015-06-08,22.641,23.453,22.641,22.959,3510,0
2015-06-09,23.4,23.4,22.641,22.668,4829,0
2015-06-10,22.959,23.391,22.959,22.959,1700,0
2015-06-11,23.4,23.4,22.959,23.18,1560,0
2015-06-12,22.976,22.976,22.738,22.949,4303,0
2015-06-15,22.959,22.959,22.702,22.933,4757,0
2015-06-16,23.013,23.321,22.915,23.02,1586,0
2015-06-17,22.756,23.4,22.633,22.915,2944,0
2015-06-18,22.756,23.171,22.756,23.171,567,0
2015-06-19,22.791,23.091,22.702,23.091,7813,0
2015-06-22,22.633,22.633,22.633,22.633,112,0
2015-06-23,22.633,23.047,22.633,22.933,5764,0
2015-06-24,22.853,23.047,22.649,23.03,14609,0
2015-06-25,23.047,23.047,22.738,23.013,2717,0
2015-06-26,23.013,23.391,22.738,22.959,3963,0
2015-06-29,22.933,22.959,22.472,22.738,5661,0
2015-06-30,22.959,22.969,22.782,22.8,7339,0
2015-07-01,22.649,22.766,22.472,22.766,8040,0
2015-07-02,22.56,22.959,22.56,22.844,4078,0
2015-07-06,22.766,22.959,22.658,22.827,9514,0
2015-07-07,23.047,23.975,22.924,23.532,41902,0
2015-07-08,23.541,23.541,22.959,23.127,2944,0
2015-07-09,23.428,23.428,23.365,23.365,2040,0
2015-07-10,23.365,23.365,23.144,23.144,1132,0
2015-07-13,23.413,23.413,23.169,23.187,1777,0
2015-07-14,23.503,23.503,23.187,23.332,5161,0
2015-07-15,23.386,23.422,23.187,23.368,10496,0
2015-07-16,23.422,23.673,23.368,23.493,9439,0
2015-07-17,23.521,23.638,23.413,23.574,9216,0
2015-07-20,23.638,23.638,23.413,23.548,1000,0
2015-07-21,23.413,23.628,23.232,23.521,3664,0
2015-07-22,23.278,24.088,23.278,23.403,7440,0
2015-07-23,23.287,23.413,22.512,23.394,31095,0
2015-07-24,22.963,23.458,22.963,23.143,6885,0
2015-07-27,23.232,23.413,23.107,23.413,22989,0
2015-07-28,23.143,23.143,23.143,23.143,1111,0
2015-07-29,23.143,23.143,23.143,23.143,9106,0
2015-07-30,23.413,23.413,23.143,23.413,2665,0
2015-07-31,23.448,23.448,23.232,23.413,2665,0
2015-08-03,23.008,23.862,22.96,23.358,7330,0
2015-08-04,23.323,23.323,23.323,23.323,2221,0
2015-08-05,23.053,23.403,23.053,23.403,1332,0
2015-08-06,23.152,23.152,23.152,23.152,1222,0
2015-08-07,23.197,23.403,23.115,23.232,16102,0
2015-08-10,23.232,23.431,23.232,23.413,38201,0
2015-08-11,23.088,23.358,23.088,23.242,1472,0
2015-08-12,23.791,23.817,23.583,23.817,1555,0
2015-08-13,23.728,23.728,23.403,23.701,2109,0
2015-08-14,23.413,23.413,23.242,23.242,1999,0
2015-08-17,23.413,23.413,23.187,23.232,4554,0
2015-08-18,23.232,23.232,23.035,23.232,12660,0
2015-08-19,23.232,23.503,23.008,23.232,5108,0
2015-08-20,23.035,23.287,22.881,22.963,14104,0
2015-08-21,22.782,23.232,22.782,23.232,1332,0
2015-08-24,22.241,22.782,22.241,22.782,3636,0
2015-08-25,23.053,23.583,22.773,23.043,9883,0
2015-08-26,23.08,23.574,23.035,23.107,3664,0
2015-08-27,23.107,23.187,22.873,23.187,3887,0
2015-08-28,23.053,23.07,23.053,23.053,777,0
2015-08-31,23.053,23.053,23.008,23.053,5108,0
2015-09-01,22.971,23.583,22.873,22.873,10550,0
2015-09-02,22.918,23.548,22.918,23.187,3998,0
2015-09-03,23.232,23.232,23.232,23.232,110,0
2015-09-04,23.232,23.232,22.963,23.053,4998,0
2015-09-08,23.124,23.124,22.963,22.971,2109,0
2015-09-09,22.963,23.232,22.944,22.963,5441,0
2015-09-10,23.053,23.16,22.8,23.05,3316,0
2015-09-15,22.647,22.963,22.647,22.963,555,0
2015-09-16,22.728,22.8,22.675,22.765,7440,0
2015-09-17,23.224,23.224,22.737,22.809,7107,0
2015-09-18,22.585,22.935,22.585,22.935,444,0
2015-09-21,22.755,23.008,22.746,22.998,20656,0
2015-09-22,22.773,23.187,22.765,22.782,11995,0
2015-09-23,22.935,22.963,22.765,22.963,9994,0
2015-09-24,22.953,23.035,22.737,22.98,4791,0
2015-09-25,22.836,23.035,22.836,23.035,1999,0
2015-09-28,22.828,23.558,22.737,22.737,7463,0
2015-09-29,22.692,22.963,22.692,22.963,15659,0
2015-09-30,22.773,22.98,22.773,22.953,54082,0
2015-10-01,22.935,22.963,22.809,22.809,1000,0
2015-10-02,22.873,22.873,22.773,22.773,2443,0
2015-10-05,22.935,22.935,22.793,22.918,1555,0
2015-10-06,22.899,22.918,22.899,22.918,1999,0
2015-10-07,22.944,23.053,22.791,22.873,3553,0
2015-10-08,23.053,23.053,22.828,22.863,3664,0
2015-10-09,23.008,23.008,22.918,22.918,888,0
2015-10-12,22.963,23.27,22.963,23.259,988,0
2015-10-13,23.239,23.239,23.239,23.239,64123,0
2015-10-14,23.229,23.423,23.147,23.423,4680,0
2015-10-15,23.193,23.331,22.789,23.037,15133,0
2015-10-16,23.147,23.377,23.11,23.184,8274,0
2015-10-19,23.193,23.193,23.147,23.193,763,0
2015-10-20,23.186,23.186,22.973,22.984,11649,0
2015-10-21,23.01,23.01,22.762,22.964,10451,0
2015-10-22,23,23.193,22.596,22.596,14480,0
2015-10-23,22.734,22.734,21.548,21.586,24930,0
2015-10-26,21.421,21.421,21.127,21.421,13610,0
2015-10-27,21.273,21.273,19.473,20.989,28305,0
2015-10-28,20.374,20.668,19.749,20.134,20033,0
2015-10-29,19.887,19.923,16.534,17.223,29395,0
2015-10-30,16.764,17.902,16.672,17.783,25365,0
2015-11-02,17.637,17.783,17.637,17.683,2323,0
2015-11-03,18.278,19.565,18.252,18.876,15895,0
2015-11-04,18.83,18.858,18.141,18.766,12330,0
2015-11-05,18.775,18.775,18.141,18.37,3484,0
2015-11-06,18.361,18.361,17.931,17.931,5226,0
2015-11-09,18.324,18.77,18.141,18.61,6374,0
2015-11-10,18.756,20.208,18.555,18.83,53019,0
2015-11-11,19.235,20.117,19.235,19.933,17528,0
2015-11-12,19.933,19.933,19.226,19.288,41915,0
2015-11-13,20.437,20.437,18.895,19.288,12411,0
2015-11-16,19.288,19.979,19.288,19.979,4464,0
2015-11-17,20.025,20.025,19.38,19.38,10015,0
2015-11-18,18.582,20.622,18.416,19.519,28959,0
2015-11-19,19.519,20.41,19.519,20.299,4680,0
2015-11-20,19.298,19.85,19.298,19.51,5116,0
2015-11-23,20.199,20.41,19.308,20.41,27762,0
2015-11-24,19.519,20.41,19.519,20.41,11539,0
2015-11-25,20.41,20.41,20.391,20.391,980,0
2015-11-27,20.153,20.153,20.134,20.144,763,0
2015-11-30,20.134,21.071,20.117,20.832,4137,0
2015-12-01,20.851,21.127,20.622,20.657,9012,0
2015-12-02,20.907,20.907,20.484,20.566,6859,0
2015-12-03,20.484,21.263,20.484,20.585,5619,0
2015-12-04,20.943,21.227,20.493,20.493,4900,0
2015-12-07,20.493,21.025,20.208,20.391,16766,0
2015-12-08,20.391,20.391,18.647,18.647,5183,0
2015-12-09,18.794,19.969,18.37,19.703,27871,0
2015-12-10,20.208,21.025,19.657,20.668,9580,0
2015-12-11,20.208,20.759,20.199,20.668,16003,0
2015-12-14,20.668,20.668,20.299,20.355,19226,0
2015-12-15,20.668,20.668,19.288,20.208,12738,0
2015-12-16,19.969,20.74,19.288,20.299,26564,0
2015-12-17,20.299,20.916,19.38,20.511,9907,0
2015-12-18,20.723,20.723,19.795,20.005,3267,0
2015-12-21,19.602,20.639,19.426,20.282,22318,0
2015-12-22,19.684,20.501,18.83,18.995,9107,0
2015-12-23,19.288,19.979,19.151,19.151,10996,0
2015-12-24,19.519,19.574,18.987,19.565,4464,0
2015-12-28,19.298,19.969,19.298,19.919,7082,0
2015-12-29,19.979,20.547,19.39,19.39,3599,0
2015-12-30,20.425,20.429,20.383,20.391,2395,0
2015-12-31,20.391,20.557,20.208,20.557,5006,0
2016-01-04,19.518,20.52,19.51,20.484,3592,0
2016-01-05,19.979,20.217,19.557,20.021,4624,0
2016-01-06,20.025,20.208,19.887,20.208,7839,0
2016-01-07,19.85,20.199,19.85,20.109,3942,0
2016-01-08,20.107,20.163,19.959,19.959,4410,0
2016-01-11,19.913,20.199,19.354,20.117,9231,0
2016-01-12,20.208,21.127,19.38,21.127,6967,0
2016-01-13,20.208,20.208,19.288,19.288,2395,0
2016-01-14,19.308,20.391,19.288,20.052,3810,0
2016-01-15,19.318,19.519,19.059,19.387,1416,0
2016-01-19,19.492,19.492,18.912,18.912,1416,0
2016-01-20,19.069,19.069,17.561,17.637,16409,0
2016-01-21,17.911,19.749,17.911,19.749,2912,0
2016-01-22,19.749,19.749,19.749,19.749,1564,0
2016-01-25,19.284,19.284,19.284,19.284,242,0
2016-01-26,19.007,19.739,18.444,19.739,6388,0
2016-01-27,19.38,19.749,19.262,19.4,4571,0
2016-01-28,19.749,19.749,19.288,19.519,3832,0
2016-01-29,19.519,19.749,19.519,19.749,1743,0
2016-02-01,19.583,19.749,18.995,18.995,2287,0
2016-02-02,18.83,19.18,16.993,17.02,5660,0
2016-02-03,17.085,18.361,17.085,17.729,4228,0
2016-02-04,18.37,18.37,17.729,18.37,5647,0
2016-02-05,17.547,18.357,17.545,18.265,2722,0
2016-02-08,18.27,18.818,18.27,18.817,3675,0
2016-02-09,18.482,18.706,18.37,18.706,763,0
2016-02-10,18.374,18.825,18.316,18.779,4932,0
2016-02-11,18.316,18.316,18.316,18.316,2150,0
2016-02-12,18.596,18.601,18.545,18.597,4572,0
2016-02-16,18.931,19.749,18.931,19.556,1314,0
2016-02-17,19.372,19.372,19.298,19.334,763,0
2016-02-18,19.288,19.288,18.233,18.922,2297,0
2016-02-19,19.326,20.484,19.288,19.288,11671,0
2016-02-22,18.83,19.288,18.825,18.83,7707,0
2016-02-23,18.39,18.968,18.39,18.83,4464,0
2016-02-24,19.059,19.069,19.059,19.059,512,0
2016-02-25,18.876,19.377,18.876,19.377,3724,0
2016-02-26,19.17,19.17,19.17,19.17,108,0
2016-02-29,18.839,18.949,18.693,18.693,6913,0
2016-03-01,18.616,19.023,18.616,19.023,1163,0
2016-03-02,18.61,19.494,18.61,18.693,4343,0
2016-03-03,19.197,19.38,18.922,19.38,8731,0
2016-03-04,18.808,19.252,18.808,19.252,250,0
2016-03-07,19.252,19.519,19.055,19.517,4464,0
2016-03-08,19.056,19.114,18.968,18.995,6320,0
2016-03-09,19.023,19.105,19.014,19.105,1915,0
2016-03-10,19.583,19.583,19.583,19.583,108,0
2016-03-11,20.281,20.281,20.281,20.281,495,0
2016-03-15,19.519,19.537,19.519,19.537,240,0
2016-03-17,20.923,20.989,20.923,20.989,436,0
2016-03-18,21.071,21.356,20.208,20.565,6732,0
2016-03-21,22.706,22.706,20.769,20.897,2559,0
2016-03-22,20.897,20.897,20.088,20.208,2086,0
2016-03-23,19.288,20.345,19.288,20.345,596,0
2016-03-24,20.658,20.685,20.622,20.677,653,0
2016-03-28,20.668,20.668,20.391,20.391,817,0
2016-03-29,20.345,20.345,20.345,20.345,1142,0
2016-03-30,20.663,20.667,20.663,20.667,356,0
2016-03-31,20.667,21.331,20.667,20.677,2945,0
2016-04-01,20.345,20.345,20.345,20.345,191,0
2016-04-04,20.668,20.668,20.263,20.272,2471,0
2016-04-06,20.345,20.841,20.226,20.53,4405,0
2016-04-07,20.53,21.31,20.53,21.301,879,0
2016-04-08,20.015,20.015,20.015,20.015,653,0
2016-04-11,20.887,20.887,20.134,20.484,4508,0
2016-04-12,20.907,21.31,20.906,21.31,2504,0
2016-04-13,21.092,21.092,20.003,20.003,1314,0
2016-04-14,20.585,20.801,20.585,20.801,1331,0
2016-04-15,20.754,21.693,20.191,20.932,8565,0
2016-04-18,21.778,21.778,20.491,21.177,2657,0
2016-04-19,20.491,21.083,20.35,20.66,7608,0
2016-04-20,20.75,20.75,20.66,20.66,1065,0
2016-04-21,20.66,21.036,20.66,20.942,4206,0
2016-04-22,21.083,21.317,21.083,21.316,1065,0
2016-04-25,21.599,22.786,20.529,21.167,6155,0
2016-04-26,21.13,21.13,20.65,21.13,1598,0
2016-04-27,20.632,22.767,20.632,21.411,11554,0
2016-04-28,21.28,21.28,20.838,20.905,3202,0
2016-04-29,22.069,22.069,22.069,22.069,293,0
2016-05-02,21.167,21.167,21.167,21.167,537,0
2016-05-03,21.139,21.139,20.65,20.754,4153,0
2016-05-04,20.67,21.13,20.66,20.895,1273,0
2016-05-05,21.12,21.12,20.868,20.868,2449,0
2016-05-06,21.111,21.111,20.819,20.819,746,0
2016-05-11,20.848,20.848,20.848,20.848,426,0
2016-05-12,20.66,20.66,20.66,20.66,532,0
2016-05-13,21.13,21.13,21.13,21.13,106,0
2016-05-16,21.505,21.59,21.43,21.59,1757,0
2016-05-17,21.599,21.599,20.895,21.599,4420,0
2016-05-18,21.13,21.196,21.13,21.196,852,0
2016-05-19,21.554,22.181,21.554,21.976,4773,0
2016-05-20,21.787,21.787,21.693,21.787,2093,0
2016-05-23,20.679,20.679,20.679,20.679,426,0
2016-05-25,21.74,21.74,20.858,20.858,746,0
2016-05-26,20.858,21.524,20.858,21.083,6211,0
2016-05-27,21.228,21.777,21.016,21.364,5378,0
2016-05-31,21.58,21.58,21.58,21.58,266,0
2016-06-01,21.599,21.627,21.599,21.627,2151,0
2016-06-02,21.13,21.28,20.697,20.895,14542,0
2016-06-03,20.821,21.552,20.66,20.707,9052,0
2016-06-06,20.679,21.251,20.67,20.697,2768,0
2016-06-07,20.67,20.875,20.463,20.463,3255,0
2016-06-08,21.533,21.533,20.65,21.13,3131,0
2016-06-09,20.801,20.801,20.444,20.641,4226,0
2016-06-10,20.519,20.519,20.379,20.388,2775,0
2016-06-13,20.524,20.524,20.379,20.379,2304,0
2016-06-14,20.397,20.397,20.191,20.191,1046,0
2016-06-15,20.538,20.66,20.203,20.65,3898,0
2016-06-16,20.66,20.942,20.613,20.942,3194,0
2016-06-17,20.641,20.875,20.641,20.726,4747,0
2016-06-20,20.895,21.189,20.67,20.67,2160,0
2016-06-21,20.801,20.801,20.801,20.801,426,0
2016-06-22,21.102,21.13,21.083,21.128,1916,0
2016-06-23,21.13,21.13,21.13,21.13,426,0
2016-06-24,21.401,21.43,21.13,21.43,1278,0
2016-06-27,21.13,21.13,21.13,21.13,1065,0
2016-06-28,21.063,21.317,21.036,21.317,2343,0
2016-06-29,21.317,21.693,21.317,21.693,4313,0
2016-06-30,21.787,22.144,21.787,22.144,2503,0
2016-07-01,21.411,22.539,21.411,22.348,3088,0
2016-07-05,22.275,22.378,21.899,22.116,1923,0
2016-07-06,22.322,22.548,22.322,22.529,4888,0
2016-07-07,22.529,22.773,22.35,22.633,5599,0
2016-07-08,22.773,22.773,22.099,22.099,1899,0
2016-07-11,22.087,22.773,22.087,22.304,8678,0
2016-07-12,22.43,22.43,22.43,22.43,426,0
2016-07-13,22.797,23.002,22.385,22.932,4064,0
2016-07-14,22.395,22.932,22.357,22.644,3075,0
2016-07-18,22.644,22.667,22.644,22.667,751,0
2016-07-19,23.028,23.028,22.797,22.797,3439,0
2016-07-20,22.884,22.884,22.644,22.743,8599,0
2016-07-21,22.741,22.771,22.644,22.644,3075,0
2016-07-22,23.028,23.028,23.009,23.028,2085,0
2016-07-25,22.999,23.028,22.989,23.028,2085,0
2016-07-26,22.836,23.22,22.836,23.22,1907,0
2016-07-27,23.268,23.335,23.028,23.028,3558,0
2016-07-28,23.124,23.662,23.031,23.662,3111,0
2016-07-29,23.46,23.642,23.22,23.268,3870,0
2016-08-01,23.508,23.642,23.268,23.268,8390,0
2016-08-02,23.035,23.642,23.035,23.604,4795,0
2016-08-03,23.604,23.604,23.287,23.316,3622,0
2016-08-04,23.498,23.748,23.316,23.367,7087,0
2016-08-05,23.652,23.988,23.431,23.988,8212,0
2016-08-08,23.879,23.988,23.556,23.978,8896,0
2016-08-09,23.988,23.988,23.604,23.667,4585,0
2016-08-10,23.508,23.508,23.316,23.316,1459,0
2016-08-11,23.685,23.872,23.685,23.7,2100,0
2016-08-15,23.748,23.94,23.748,23.783,5596,0
2016-08-16,23.748,23.892,23.508,23.594,17306,0
2016-08-17,23.738,23.738,23.738,23.738,990,0
2016-08-19,23.508,23.901,23.508,23.901,1568,0
2016-08-23,23.834,23.94,23.834,23.94,1183,0
2016-08-24,23.924,23.988,23.748,23.748,2346,0
2016-08-25,23.948,23.948,23.789,23.789,1302,0
2016-08-26,23.892,23.892,23.892,23.892,208,0
2016-08-29,23.978,23.978,23.872,23.872,1912,0
2016-08-30,23.91,23.978,23.91,23.978,833,0
2016-08-31,23.814,23.94,23.814,23.814,2085,0
2016-09-01,23.854,23.978,23.814,23.944,5007,0
2016-09-02,23.978,23.978,23.814,23.814,1960,0
2016-09-06,23.976,23.976,23.976,23.976,521,0
2016-09-07,23.858,23.918,23.814,23.918,3700,0
2016-09-08,23.892,23.94,23.814,23.844,2918,0
2016-09-09,23.814,23.94,23.33,23.892,6149,0
2016-09-12,23.796,23.978,23.546,23.939,6484,0
2016-09-13,23.728,23.892,23.584,23.796,6041,0
2016-09-14,23.796,23.796,23.508,23.536,3231,0
2016-09-15,23.574,24.198,23.574,23.7,7357,0
2016-09-16,23.748,23.892,23.748,23.748,2866,0
2016-09-19,23.7,23.98,23.508,23.968,12663,0
2016-09-20,23.988,24.132,23.844,23.85,7798,0
2016-09-21,23.796,23.958,23.796,23.854,2880,0
2016-09-22,24.084,24.084,23.718,23.718,625,0
2016-09-23,24.275,24.275,23.748,23.748,4349,0
2016-09-26,23.978,24.438,23.977,23.988,3554,0
2016-09-27,23.824,23.845,23.824,23.845,1042,0
2016-09-28,23.892,23.892,23.872,23.892,1459,0
2016-09-29,24.054,24.054,23.984,23.984,1146,0
2016-09-30,23.814,23.814,23.814,23.814,417,0
2016-10-03,24.132,24.132,23.978,23.987,8641,0
2016-10-04,23.988,23.988,23.988,23.988,7366,0
2016-10-05,24.258,24.258,23.92,24.246,2606,0
2016-10-06,24.362,24.371,24.15,24.371,4574,0
2016-10-07,24.141,24.438,24.141,24.438,4953,0
2016-10-10,24.435,24.435,24.435,24.435,521,0
2016-10-11,24.41,24.448,24.132,24.448,2919,0
2016-10-12,24.896,24.896,24.123,24.419,3530,0
2016-10-13,24.583,24.583,24.185,24.416,1328,0
2016-10-14,24.15,24.15,24.15,24.15,1532,0
2016-10-18,23.985,23.986,23.888,23.888,511,0
2016-10-19,24.23,24.23,24.23,24.23,141,0
2016-10-20,24.328,24.328,24.24,24.24,414,0
2016-10-24,24.671,24.671,24.475,24.475,1175,0
2016-10-25,24.475,24.475,24.284,24.475,947,0
2016-10-26,24.439,24.475,24.289,24.328,2196,0
2016-10-27,24.36,24.426,24.279,24.289,2835,0
2016-10-28,24.377,24.377,24.231,24.348,2860,0
2016-10-31,24.239,24.239,24.239,24.239,1043,0
2016-11-01,24.241,24.241,24.241,24.241,209,0
2016-11-02,24.475,24.475,24.47,24.475,2043,0
2016-11-03,24.397,24.455,24.328,24.328,1823,0
2016-11-04,24.387,24.573,24.328,24.573,2041,0
2016-11-07,24.34,24.34,24.279,24.279,444,0
2016-11-08,24.475,24.475,24.23,24.322,4307,0
2016-11-09,24.512,24.512,23.986,24.221,1642,0
2016-11-11,24.018,24.231,24.018,24.231,756,0
2016-11-14,24.475,24.475,23.986,23.986,4145,0
2016-11-15,23.985,24.405,23.985,24.405,232,0
2016-11-16,24.465,24.465,24.231,24.231,970,0
2016-11-17,23.998,24.475,23.555,23.555,5941,0
2016-11-21,23.506,24.14,23.506,23.751,1542,0
2016-11-22,23.79,23.79,23.767,23.767,720,0
2016-11-23,23.5,24.524,23.5,23.888,4007,0
2016-11-28,23.898,24.429,23.515,23.888,1634,0
2016-11-29,23.496,24.37,23.496,24.37,770,0
2016-11-30,24.297,24.297,23.594,23.594,1478,0
2016-12-01,23.741,24.358,23.741,24.23,3851,0
2016-12-02,24.328,24.328,24.279,24.279,1966,0
2016-12-05,24.181,24.181,23.291,23.408,7186,0
2016-12-06,23.496,23.496,23.31,23.31,1124,0
2016-12-07,23.447,23.447,23.359,23.375,817,0
2016-12-08,23.349,23.349,23.349,23.349,127,0
2016-12-09,23.496,23.496,23.496,23.496,319,0
2016-12-12,23.555,23.555,23.496,23.496,546,0
2016-12-13,23.692,24.005,23.506,24.005,2924,0
2016-12-14,23.565,23.565,23.3,23.506,2301,0
2016-12-15,23.986,23.986,23.516,23.516,480,0
2016-12-16,23.618,23.618,23.506,23.506,843,0
2016-12-19,23.741,23.976,23.496,23.496,12850,0
2016-12-20,23.545,23.986,23.496,23.741,36272,0
2016-12-21,23.741,23.986,23.718,23.888,19510,0
2016-12-22,23.966,23.986,23.526,23.839,12002,0
2016-12-23,23.78,23.839,23.526,23.623,5643,0
2016-12-27,23.594,23.964,23.594,23.956,3626,0
2016-12-28,23.692,23.839,23.614,23.79,9262,0
2016-12-29,23.741,23.79,23.633,23.741,5419,0
2016-12-30,23.765,23.962,23.712,23.721,9602,0
2017-01-03,24.015,24.015,23.568,23.569,1231,0
2017-01-04,23.702,23.839,23.565,23.643,5521,0
2017-01-05,23.741,23.809,23.692,23.809,4504,0
2017-01-06,23.767,24.015,23.633,23.834,11381,0
2017-01-09,23.692,24.162,23.653,23.692,9532,0
2017-01-10,23.712,23.986,23.682,23.682,13433,0
2017-01-11,23.96,23.9999,23.75,23.9999,5393,0
2017-01-12,24.05,24.05,23.7744,23.7744,275,0
2017-01-13,23.92,23.92,23.92,23.92,100,0
2017-01-17,23.81,24.25,23.8047,23.854,1600,0
2017-01-18,24,24.2263,24,24.1,2900,0
2017-01-19,24.1,24.2399,24,24.12,4952,0
2017-01-20,24.2399,24.2399,24.1867,24.1867,3100,0
2017-01-23,24.19,24.2536,24.1,24.16,9173,0
2017-01-24,24,24.3999,24,24.308,3402,0
2017-01-25,24.39,24.5967,24.25,24.4143,7005,0
2017-01-26,24.38,24.39,24.1,24.1,4451,0
2017-01-27,24.2497,24.385,24.148,24.385,1222,0
2017-01-30,24.26,24.26,24,24.11,3152,0
2017-01-31,24.16,24.16,24.16,24.16,100,0
2017-02-01,24.2,24.28,24.2,24.2275,2430,0
2017-02-02,24.2,24.2,24.1,24.15,2066,0
2017-02-03,24.279,24.28,24.0341,24.1909,2189,0
2017-02-06,24.2,24.28,24.18,24.25,4175,0
2017-02-07,24.28,24.58,24.2055,24.58,17060,0
2017-02-08,24.377,24.75,24.3506,24.64,11838,0
2017-02-09,24.5,24.7455,24.4,24.41,3670,0
2017-02-10,24.504,24.75,24.4,24.4,6120,0
2017-02-13,24.41,24.6,24.4,24.55,8200,0
2017-02-14,24.65,24.65,24.4,24.4,8742,0
2017-02-15,24.55,24.6,24.2,24.2229,14480,0
2017-02-16,24.4,24.59,24.2237,24.59,4700,0
2017-02-17,24.463,24.8999,24.3549,24.37,17645,0
2017-02-21,24.5,24.7,24.3,24.4,2812,0
2017-02-22,24.86,24.86,24.3,24.48,9339,0
2017-02-23,24.4,24.63,24.4,24.4,3834,0
2017-02-24,24.34,24.5,24.34,24.4,6245,0
2017-02-27,24.59,24.895,24.484,24.5,3785,0
2017-02-28,24.54,24.85,24.473,24.5,3748,0
2017-03-01,24.42,24.8,24.42,24.42,4357,0
2017-03-02,24.7,24.7,24.5,24.51,2515,0
2017-03-03,24.5,24.5,24.5,24.5,1080,0
2017-03-06,24.5,24.5,24.445,24.4899,2570,0
2017-03-07,24.5,24.5,24.47,24.4999,2100,0
2017-03-08,24.4655,24.5,24.4655,24.5,3075,0
2017-03-09,24.47,24.4999,24.42,24.4999,4294,0
2017-03-10,24.5,24.5,24.4511,24.48,1802,0
2017-03-13,24.4208,24.5,24.4208,24.44,1000,0
2017-03-14,24.4501,24.51,24.4501,24.5,3600,0
2017-03-15,24.55,24.7133,24.35,24.35,3279,0
2017-03-16,24.5,24.557,24.46,24.557,988,0
2017-03-17,24.7,24.75,24.4776,24.5,3729,0
2017-03-20,24.5,24.5,24.4035,24.4035,550,0
2017-03-21,24.44,24.9,24.37,24.37,6934,0
2017-03-22,24.7,25.25,24.4,24.6872,9138,0
2017-03-23,24.5,25.2499,24.4,24.7467,6795,0
2017-03-24,24.66,25.19,24.57,24.77,9587,0
2017-03-27,25.15,25.25,24.53,24.57,4601,0
2017-03-29,24.6154,24.8,24.6,24.7999,1380,0
2017-03-30,24.85,25,24.85,25,900,0
2017-03-31,25,25,25,25,350,0
2017-04-03,24.8131,25.15,24.8131,25.01,2459,0
2017-04-04,25.1,25.24,25,25,9735,0
2017-04-05,25.0292,25.22,25.0292,25.15,3136,0
2017-04-06,25.25,26.275,25.2029,25.2029,20696,0
2017-04-07,25.42,25.48,25.35,25.45,12525,0
2017-04-10,25.35,25.75,25.35,25.75,10875,0
2017-04-11,25.34,25.34,25.3,25.3,3000,0
2017-04-13,25.3,25.3253,24.92,25.144,7269,0
2017-04-17,25,25.02,25,25.003,1700,0
2017-04-18,25.7363,25.74,25.01,25.1698,1906,0
2017-04-19,25.03,25.2523,25.01,25.1451,3057,0
2017-04-20,25.23,25.2477,25.1,25.15,11876,0
2017-04-21,25.1999,25.69,25.1999,25.6,15719,0
2017-04-24,25.48,25.48,25.48,25.48,119,0
2017-04-25,25.31,25.72,25.25,25.72,6675,0
2017-04-26,25.3907,25.3907,25.3907,25.3907,2227,0
2017-04-27,25.4,25.4,25.36,25.3633,800,0
2017-05-01,25.5,25.7499,25.45,25.65,5229,0
2017-05-02,25.6,25.7476,25.6,25.7476,1722,0
2017-05-03,25.6185,25.6185,25.6185,25.6185,400,0
2017-05-04,25.5468,25.7377,25.51,25.7351,2024,0
2017-05-05,25.26,25.35,25.26,25.31,4511,0
2017-05-08,25.5,25.65,25.5,25.61,1788,0
2017-05-09,25.6151,25.7399,25.25,25.25,3100,0
2017-05-10,25.7351,25.7351,25.7351,25.7351,400,0
2017-05-11,25.26,25.5388,25.26,25.5388,368,0
2017-05-12,25.7299,25.89,25.4,25.4,8386,0
2017-05-15,25.8,25.8,25.3958,25.49,1388,0
2017-05-16,25.51,25.51,25.25,25.29,4125,0
2017-05-17,25.28,25.32,25.26,25.3,2984,0
2017-05-18,25.4775,25.4775,25.31,25.45,1601,0
2017-05-19,25.45,25.7999,25.2356,25.7999,2271,0
2017-05-22,25.7899,25.7899,25.7899,25.7899,200,0
2017-05-23,25.4195,25.4454,25.35,25.35,4214,0
2017-05-24,25.4,25.4,25.25,25.34,2500,0
2017-05-25,25.5,25.5,25.25,25.25,2830,0
2017-05-30,25.3,25.5787,25.3,25.5787,528,0
2017-05-31,25.75,25.75,25.75,25.75,147,0
2017-06-06,25.7,25.74,25.64,25.74,2100,0
2017-06-07,25.5,25.5,25.5,25.5,618,0
2017-06-08,25.65,25.7399,25.5,25.7399,2750,0
2017-06-09,25.6,25.75,25.5,25.5,4090,0
2017-06-14,25.5,25.5,25.5,25.5,610,0
2017-06-16,25.5,25.75,25.5,25.75,2450,0
2017-06-19,25.5,25.75,25.25,25.75,3802,0
2017-06-20,25.5,25.75,25.2601,25.75,3423,0
2017-06-22,25.3459,25.75,25.3459,25.3501,1077,0
2017-06-26,25.45,25.45,25.45,25.45,130,0
2017-06-27,25.6,25.75,25.1,25.4,4082,0
2017-06-28,25.61,25.75,25.1086,25.4,4455,0
2017-06-29,25.4,25.8,25.4,25.8,1400,0
2017-06-30,25.2268,25.2268,25.2268,25.2268,232,0
2017-07-03,25.75,25.8142,25.704,25.8142,1540,0
2017-07-05,25.41,25.9,25.41,25.45,900,0
2017-07-06,25.75,25.9,25.75,25.9,2315,0
2017-07-07,25.9499,25.9499,25.7,25.8,1680,0
2017-07-11,26,26,25.8134,25.8134,777,0
2017-07-12,25.85,25.85,25.4,25.5,925,0
2017-07-13,25.7,25.7,25.3,25.3,7235,0
2017-07-14,25.302,25.302,25.302,25.302,350,0
2017-07-17,25.45,25.61,25.45,25.6,2282,0
2017-07-18,25.55,25.55,25.0072,25.0072,650,0
2017-07-19,25.3776,25.3776,25.3776,25.3776,500,0
2017-07-20,25.3501,25.3501,25.3501,25.3501,200,0
2017-07-21,25.41,25.75,25.35,25.75,4203,0
2017-07-24,25.1001,25.25,25.1001,25.25,254,0
2017-07-25,25.67,26,25.2501,25.5887,1748,0
2017-07-26,25.25,25.6,25.25,25.6,910,0
2017-07-27,25.4177,25.4177,25.3,25.3,1770,0
2017-07-28,25.3001,25.4999,25.3001,25.4999,2200,0
2017-07-31,25.465,25.465,25.465,25.465,430,0
2017-08-01,25.7,25.7,25.3,25.3,1594,0
2017-08-02,25.3501,26.1222,25.3501,25.59,1704,0
2017-08-03,25.77,25.77,25.65,25.75,2320,0
2017-08-04,25.6,25.6,25.26,25.5776,1039,0
2017-08-07,25.31,25.723,25.3,25.651,4117,0
2017-08-08,25.52,25.6499,25.52,25.6499,857,0
2017-08-09,25.72,25.75,25.72,25.75,797,0
2017-08-10,25.75,25.75,25.6,25.6,782,0
2017-08-14,25.35,25.6999,25.35,25.6999,929,0
2017-08-15,25.66,25.75,25.66,25.75,1000,0
2017-08-17,25.81,25.9499,25.26,25.9499,1985,0
2017-08-18,25.5,25.7,25.5,25.7,600,0
2017-08-21,25.45,25.85,25.45,25.65,2890,0
2017-08-22,25.65,25.65,25.32,25.35,4055,0
2017-08-23,25.75,25.75,25.505,25.5393,1367,0
2017-08-25,25.9999,25.9999,25.9999,25.9999,400,0
2017-08-28,25.9,26,25.584,25.995,1895,0
2017-08-29,25.99,26,25.56,26,1800,0
2017-08-30,26,26.5,26,26.2,2347,0
2017-08-31,25.55,25.65,25.5,25.6395,4453,0
2017-09-01,25.5696,25.75,25.5696,25.75,1086,0
2017-09-05,25.75,25.75,25.67,25.69,2300,0
2017-09-08,25.25,25.6999,25.25,25.6999,1153,0
2017-09-11,25.25,25.575,25.25,25.35,1760,0
2017-09-12,25.5762,25.5762,25.5762,25.5762,400,0
2017-09-13,25.624,25.624,25.385,25.389,690,0
2017-09-14,25.4999,25.5,25.4999,25.5,720,0
2017-09-15,25.5,25.5,25.5,25.5,130,0
2017-09-18,25.43,25.69,25.32,25.69,1518,0
2017-09-19,25.48,25.48,25.21,25.21,2050,0
2017-09-20,25.28,25.438,25.28,25.28,810,0
2017-09-21,25.3,25.5,25.29,25.5,8066,0
2017-09-22,25.45,25.625,25.34,25.341,11995,0
2017-09-25,25.3,25.45,25.27,25.3,4479,0
2017-09-26,25.35,25.35,25.2,25.23,2790,0
2017-09-27,25.25,25.685,25.18,25.25,10650,0
2017-09-28,25.25,25.3507,25.22,25.25,8950,0
2017-09-29,25.2,25.4703,25.0201,25.3399,17808,0
2017-10-02,25.4871,25.4871,25.4871,25.4871,545,0
2017-10-03,25.18,25.3,25.18,25.3,1303,0
2017-10-04,25.12,25.18,25.12,25.18,330,0
2017-10-05,25.3,25.6849,25.2935,25.2935,2054,0
2017-10-06,25.3,25.3,25.3,25.3,100,0
2017-10-09,25.26,25.26,25.2,25.2,5085,0
2017-10-10,25.2499,25.2499,25.19,25.2,10041,0
2017-10-11,25.2,25.2,25.1401,25.17,10415,0
2017-10-12,24.7,24.86,24.6001,24.7,15479,0
2017-10-13,24.9,24.9,24.7,24.75,17260,0
2017-10-16,24.76,24.8,24.6,24.74,15484,0
2017-10-17,24.73,24.74,24.6744,24.7,7152,0
2017-10-18,24.7001,24.75,24.659,24.7,31151,0
2017-10-19,24.69,24.7,24.65,24.67,10269,0
2017-10-20,24.71,24.7735,24.65,24.7,11843,0
2017-10-23,24.68,24.7,24.68,24.6802,6600,0
2017-10-24,24.7,24.75,24.692,24.75,4409,0
2017-10-25,24.75,24.75,24.65,24.73,8233,0
2017-10-26,24.7571,24.85,24.686,24.7,9129,0
2017-10-27,24.693,24.7,24.68,24.68,3662,0
2017-10-30,24.68,24.68,24.4901,24.5965,4156,0
2017-10-31,24.55,24.56,24.49,24.56,6727,0
2017-11-01,24.5468,24.589,24.49,24.51,3487,0
2017-11-02,24.5314,24.6199,24.29,24.45,4984,0
2017-11-03,24.2911,24.4999,24.082,24.4663,4059,0
2017-11-06,24.4799,24.4799,24.3514,24.45,1808,0
2017-11-07,24.1867,24.4499,24.1867,24.4499,4840,0
2017-11-08,24.49,24.5,24.31,24.31,19978,0
2017-11-09,24.38,24.67,24.3797,24.65,39449,0
2017-11-10,24.7,24.7287,24.65,24.7287,2572,0
