Date,Open,High,Low,Close,Volume,OpenInt
2013-02-07,17.643,17.713,17.54,17.677,56046,0
2013-02-08,17.54,17.61,17.472,17.472,100507,0
2013-02-11,17.472,17.54,17.444,17.451,51040,0
2013-02-12,17.403,17.636,17.403,17.595,30532,0
2013-02-13,17.54,17.61,17.54,17.61,8139,0
2013-02-14,17.575,17.677,17.575,17.643,52848,0
2013-02-15,17.636,17.643,17.363,17.587,31110,0
2013-02-19,17.587,17.61,17.444,17.61,10241,0
2013-02-20,17.54,17.636,17.54,17.575,35015,0
2013-02-21,17.587,17.643,17.582,17.595,13368,0
2013-02-22,17.61,17.636,17.603,17.618,10757,0
2013-02-25,17.61,17.61,17.472,17.513,9780,0
2013-02-26,17.54,17.568,17.54,17.54,7868,0
2013-02-27,17.575,17.61,17.575,17.61,8928,0
2013-02-28,17.603,17.603,17.424,17.424,874,0
2013-03-01,17.582,17.582,17.582,17.582,1090,0
2013-03-04,17.603,17.61,17.582,17.61,6502,0
2013-03-05,17.61,17.883,17.527,17.691,24938,0
2013-03-06,17.677,17.677,17.506,17.52,21198,0
2013-03-07,17.54,17.603,17.54,17.595,11148,0
2013-03-08,17.513,17.61,17.429,17.595,18724,0
2013-03-11,17.587,17.677,17.582,17.61,32153,0
2013-03-12,17.61,17.61,17.603,17.61,18900,0
2013-03-13,17.713,17.713,17.437,17.713,27186,0
2013-03-14,17.61,17.713,17.61,17.713,3264,0
2013-03-15,17.713,17.767,17.677,17.677,6978,0
2013-03-18,17.767,17.767,17.677,17.713,19651,0
2013-03-19,17.643,18.055,17.643,17.746,22139,0
2013-03-20,17.938,17.938,17.938,17.938,145,0
2013-03-21,17.603,17.883,17.603,17.65,16834,0
2013-03-22,17.713,17.815,17.713,17.815,3266,0
2013-03-26,17.781,17.815,17.761,17.761,1205,0
2013-03-27,17.894,17.945,17.749,17.927,4432,0
2013-03-28,17.861,17.945,17.853,17.936,21295,0
2013-04-01,17.977,17.977,17.861,17.861,4142,0
2013-04-02,17.971,17.971,17.88,17.88,1855,0
2013-04-03,17.853,17.853,17.853,17.853,428,0
2013-04-04,17.919,17.919,17.904,17.912,1786,0
2013-04-05,17.861,17.919,17.707,17.805,1958,0
2013-04-08,17.764,17.77,17.721,17.726,6928,0
2013-04-09,17.82,17.886,17.82,17.886,3785,0
2013-04-10,17.904,17.912,17.784,17.832,14999,0
2013-04-11,17.798,17.853,17.798,17.853,9999,0
2013-04-12,17.853,17.853,17.721,17.82,7999,0
2013-04-15,17.853,17.853,17.749,17.82,12583,0
2013-04-16,17.923,17.923,17.919,17.923,8788,0
2013-04-17,17.784,17.923,17.784,17.886,14820,0
2013-04-18,17.886,17.886,17.82,17.826,5296,0
2013-04-19,17.894,17.894,17.749,17.784,27718,0
2013-04-22,17.853,17.853,17.82,17.839,4671,0
2013-04-23,17.875,17.875,17.798,17.846,11233,0
2013-04-24,17.79,17.977,17.79,17.977,21578,0
2013-04-25,17.987,17.987,17.861,17.961,7858,0
2013-04-26,17.955,17.987,17.923,17.923,7272,0
2013-04-29,17.961,17.961,17.923,17.955,2858,0
2013-04-30,17.987,17.987,17.961,17.961,1399,0
2013-05-01,17.961,17.961,17.82,17.912,12910,0
2013-05-02,17.945,17.955,17.927,17.927,4897,0
2013-05-03,17.995,18.169,17.995,18.156,5175,0
2013-05-06,18.156,18.203,17.987,18.162,22182,0
2013-05-07,18.169,18.203,18.134,18.203,18143,0
2013-05-08,18.072,18.199,18.072,18.125,11255,0
2013-05-09,18.203,18.203,18.134,18.134,5994,0
2013-05-10,18.191,18.203,18.169,18.169,5292,0
2013-05-13,18.169,18.203,18.078,18.203,5770,0
2013-05-14,18.169,18.169,18.009,18.009,3529,0
2013-05-15,18.156,18.162,17.961,17.987,14199,0
2013-05-16,18.162,18.162,17.961,17.961,9043,0
2013-05-17,18.037,18.037,17.995,17.995,2649,0
2013-05-20,18.021,18.044,17.945,17.945,70542,0
2013-05-21,18.028,18.05,17.923,17.995,2845,0
2013-05-22,18.044,18.156,17.995,18.028,3663,0
2013-05-23,17.995,17.995,17.961,17.977,8122,0
2013-05-24,17.995,18.169,17.995,18.169,4000,0
2013-05-28,18.169,18.169,17.87,17.995,36336,0
2013-05-29,17.995,17.995,17.812,17.995,8597,0
2013-05-30,17.987,17.995,17.961,17.995,6046,0
2013-05-31,17.995,17.995,17.861,17.995,15475,0
2013-06-03,17.995,17.995,17.679,17.923,22781,0
2013-06-04,17.987,17.995,17.853,17.853,134702,0
2013-06-05,17.846,17.961,17.846,17.912,1714,0
2013-06-06,17.995,17.995,17.961,17.961,3570,0
2013-06-07,17.977,17.977,17.265,17.923,44237,0
2013-06-10,17.88,17.88,17.707,17.715,3177,0
2013-06-11,17.504,17.726,17.399,17.525,16372,0
2013-06-12,17.721,17.839,17.357,17.468,18059,0
2013-06-13,17.651,17.685,17.293,17.468,9999,0
2013-06-14,17.666,17.671,17.399,17.42,7909,0
2013-06-17,17.666,17.679,17.504,17.679,13655,0
2013-06-18,17.671,17.805,17.511,17.805,20436,0
2013-06-19,17.832,17.832,17.679,17.721,5753,0
2013-06-20,17.679,17.784,17.574,17.784,2347,0
2013-06-21,17.679,17.679,17.538,17.538,7743,0
2013-06-24,17.504,17.504,17.09,17.504,6160,0
2013-06-25,17.784,17.805,17.504,17.784,3534,0
2013-06-26,17.784,17.784,17.574,17.679,5278,0
2013-06-27,17.727,17.933,17.616,17.659,10987,0
2013-06-28,18.23,18.377,18.23,18.369,5437,0
2013-07-01,17.91,18.051,17.872,18.051,3733,0
2013-07-02,18.044,18.086,18.044,18.086,839,0
2013-07-03,18.086,18.115,18.086,18.115,1813,0
2013-07-05,18.108,18.115,17.866,18.115,1601,0
2013-07-08,17.866,17.866,17.792,17.792,2591,0
2013-07-09,17.501,17.715,17.158,17.708,1999,0
2013-07-10,17.55,17.678,17.379,17.507,14834,0
2013-07-11,17.6,17.866,17.592,17.866,10144,0
2013-07-12,17.858,17.9,17.371,17.578,11945,0
2013-07-15,17.872,17.891,17.866,17.884,1317,0
2013-07-16,17.9,18.093,17.585,17.943,7457,0
2013-07-18,18.108,18.108,17.922,17.966,7469,0
2013-07-19,17.966,17.97,17.966,17.97,1484,0
2013-07-22,17.97,18.108,17.91,18.1,9489,0
2013-07-23,18.079,18.115,17.922,18.115,4393,0
2013-07-24,18.115,18.58,17.966,18.079,9552,0
2013-07-25,18.044,18.5,18.044,18.344,26260,0
2013-07-26,18.294,18.449,17.959,18.416,8772,0
2013-07-29,18.278,18.388,18.115,18.228,6403,0
2013-07-30,18.228,18.436,18.021,18.429,14371,0
2013-07-31,18.336,18.429,18.051,18.115,5072,0
2013-08-01,18.344,18.436,18.122,18.122,4548,0
2013-08-02,18.171,18.436,17.771,17.771,2330,0
2013-08-05,18.436,18.436,18.392,18.436,2624,0
2013-08-06,18.436,18.436,18.152,18.258,4048,0
2013-08-07,18.221,18.221,17.866,18.028,7400,0
2013-08-08,17.815,17.97,17.685,17.685,14966,0
2013-08-09,17.917,17.959,17.665,17.884,3498,0
2013-08-12,17.659,17.97,17.659,17.97,3090,0
2013-08-13,17.736,17.736,17.715,17.721,1905,0
2013-08-14,17.966,18.057,17.528,17.926,5992,0
2013-08-15,17.665,17.744,17.222,17.578,3214,0
2013-08-16,17.435,17.866,17.435,17.806,3862,0
2013-08-19,17.521,17.822,17.507,17.557,14042,0
2013-08-20,17.507,17.75,17.507,17.721,3638,0
2013-08-21,17.521,17.693,17.514,17.693,2240,0
2013-08-22,17.685,17.97,17.685,17.7,13156,0
2013-08-23,17.721,17.75,17.172,17.75,7836,0
2013-08-26,17.721,17.771,17.708,17.771,4197,0
2013-08-27,17.585,17.926,17.514,17.9,5943,0
2013-08-28,17.926,17.933,17.665,17.933,1617,0
2013-08-29,17.715,17.926,17.621,17.926,743,0
2013-08-30,18.289,18.303,18.048,18.126,1653,0
2013-09-03,17.829,17.926,17.829,17.926,699,0
2013-09-04,17.917,17.933,17.721,17.933,2566,0
2013-09-05,17.835,17.933,17.801,17.933,769,0
2013-09-06,17.891,17.9,17.792,17.866,6840,0
2013-09-09,17.829,17.933,17.829,17.933,420,0
2013-09-10,17.792,17.933,17.792,17.933,2923,0
2013-09-11,17.933,17.933,17.933,17.933,2233,0
2013-09-12,17.801,17.933,17.65,17.933,6667,0
2013-09-13,17.866,18.079,17.866,18.037,2769,0
2013-09-16,17.933,18.215,17.933,18.044,5039,0
2013-09-17,17.922,17.922,17.922,17.922,204,0
2013-09-18,17.943,17.943,17.933,17.933,7067,0
2013-09-19,17.9,17.97,17.872,17.943,2994,0
2013-09-20,17.943,18.021,17.943,18.021,4060,0
2013-09-23,18.143,18.143,18.143,18.143,932,0
2013-09-24,17.953,18.044,17.953,18.013,630,0
2013-09-25,18.044,18.143,18.044,18.143,1260,0
2013-09-26,17.97,18.221,17.97,18.178,10076,0
2013-09-27,18.303,18.303,18.303,18.303,1618,0
2013-09-30,18.229,18.413,18.229,18.377,3392,0
2013-10-01,18.23,18.341,18.23,18.341,2330,0
2013-10-02,18.303,18.309,18.017,18.23,4251,0
2013-10-03,18.221,18.221,18.221,18.221,411,0
2013-10-04,18.206,18.23,18.048,18.122,713,0
2013-10-07,18.024,18.221,18.024,18.221,3986,0
2013-10-08,18.216,18.23,18.216,18.221,686,0
2013-10-10,18.178,18.196,18.048,18.048,1509,0
2013-10-11,18.055,18.206,17.85,18.206,2029,0
2013-10-14,18.206,18.206,18.048,18.098,7563,0
2013-10-15,17.99,18.196,17.99,18.034,2091,0
2013-10-16,17.968,18.206,17.902,18.007,9813,0
2013-10-17,18.062,18.085,18.062,18.085,1920,0
2013-10-18,18.114,18.114,18.048,18.048,3018,0
2013-10-21,18.178,18.186,18.077,18.077,824,0
2013-10-22,18.171,18.206,18.034,18.034,9174,0
2013-10-23,18.126,18.126,18.041,18.048,1480,0
2013-10-24,18.106,18.106,18.07,18.098,3583,0
2013-10-25,18.122,18.221,18.098,18.221,12007,0
2013-10-28,18.216,18.221,18.156,18.171,5347,0
2013-10-29,18.171,18.178,18.171,18.178,1234,0
2013-10-30,18.206,18.206,18.206,18.206,273,0
2013-10-31,18.206,18.221,18.206,18.221,2881,0
2013-11-01,18.171,18.171,18.07,18.092,2158,0
2013-11-05,18.055,18.092,18.055,18.092,1646,0
2013-11-06,18.055,18.156,18.048,18.152,3155,0
2013-11-07,18.152,18.156,18.055,18.156,3155,0
2013-11-08,18.048,18.142,18.048,18.142,1309,0
2013-11-11,18.062,18.156,18.055,18.092,6458,0
2013-11-12,18.156,18.156,18.024,18.024,3656,0
2013-11-13,18.041,18.048,18.011,18.048,8008,0
2013-11-14,18.085,18.085,18.011,18.085,6802,0
2013-11-15,18.085,18.152,18.017,18.142,6231,0
2013-11-18,18.221,18.413,18.221,18.341,19990,0
2013-11-19,18.341,18.413,18.341,18.377,2842,0
2013-11-20,18.413,18.413,18.303,18.341,8423,0
2013-11-21,18.377,18.413,18.377,18.413,5695,0
2013-11-22,18.413,18.447,18.404,18.447,9700,0
2013-11-25,18.447,18.558,18.413,18.558,6577,0
2013-11-27,18.558,18.588,18.413,18.413,12055,0
2013-11-29,18.396,18.522,18.396,18.522,1402,0
2013-12-02,18.588,18.588,18.484,18.588,3772,0
2013-12-03,18.588,18.588,18.543,18.588,3705,0
2013-12-04,18.595,18.595,18.522,18.522,4845,0
2013-12-05,18.595,18.595,18.447,18.499,6986,0
2013-12-06,18.588,18.588,18.447,18.558,7125,0
2013-12-09,18.595,18.595,18.558,18.595,4765,0
2013-12-10,18.595,18.668,18.588,18.668,12041,0
2013-12-11,18.733,18.813,18.668,18.784,12701,0
2013-12-12,18.777,18.79,18.509,18.595,9394,0
2013-12-13,18.457,18.631,18.457,18.478,5087,0
2013-12-16,18.777,18.813,18.484,18.492,5457,0
2013-12-17,18.566,18.566,18.522,18.522,3935,0
2013-12-18,18.484,18.595,18.457,18.509,8470,0
2013-12-19,18.595,18.813,18.595,18.602,9297,0
2013-12-20,18.74,18.813,18.522,18.631,7144,0
2013-12-23,18.777,18.799,18.705,18.705,1653,0
2013-12-24,18.813,18.813,18.687,18.813,1605,0
2013-12-26,18.813,18.813,18.668,18.74,1041,0
2013-12-27,19.104,19.104,19.104,19.104,436,0
2013-12-30,19.039,19.039,18.748,18.814,4081,0
2013-12-31,18.888,18.964,18.814,18.814,3638,0
2014-01-02,18.964,18.964,18.814,18.927,7496,0
2014-01-03,18.927,18.927,18.927,18.927,981,0
2014-01-06,18.964,19.022,18.964,19.022,1441,0
2014-01-07,18.791,18.964,18.791,18.888,2157,0
2014-01-08,19.039,19.186,18.911,19.179,9258,0
2014-01-09,19.186,19.186,19.186,19.186,261,0
2014-01-10,19.066,19.209,19.053,19.111,2016,0
2014-01-13,19.046,19.328,19.046,19.328,14224,0
2014-01-14,19.328,19.328,19.179,19.261,7953,0
2014-01-15,19.328,19.328,19.231,19.328,3781,0
2014-01-16,19.537,19.804,19.394,19.573,4000,0
2014-01-17,19.456,19.61,19.446,19.61,10708,0
2014-01-21,19.527,19.61,19.44,19.44,940,0
2014-01-22,19.456,19.456,19.148,19.321,4930,0
2014-01-23,19.172,19.44,19.148,19.148,11768,0
2014-01-24,19.166,19.537,19.166,19.298,4123,0
2014-01-27,19.111,19.402,19.022,19.066,15526,0
2014-01-28,19.066,19.166,19.066,19.166,5185,0
2014-01-29,18.978,19.076,18.978,19.076,5244,0
2014-01-30,18.985,19.111,18.985,19.014,2625,0
2014-01-31,18.978,19.076,18.97,19.076,2688,0
2014-02-03,19.111,19.111,18.978,19.039,7422,0
2014-02-04,19.039,19.24,19.039,19.24,2050,0
2014-02-05,19.24,19.336,19.186,19.186,3169,0
2014-02-06,19.476,19.476,19.194,19.336,4021,0
2014-02-07,19.231,19.298,19.209,19.261,4109,0
2014-02-10,19.275,19.379,19.268,19.336,3368,0
2014-02-11,19.336,19.336,19.039,19.202,7099,0
2014-02-12,19.202,19.298,19.202,19.291,5647,0
2014-02-13,19.298,19.298,19.261,19.298,10192,0
2014-02-14,19.298,19.298,19.261,19.261,1210,0
2014-02-18,19.285,19.386,19.09,19.336,10130,0
2014-02-19,19.336,19.336,19.328,19.328,1748,0
2014-02-20,19.469,19.469,19.166,19.202,6858,0
2014-02-21,19.223,19.336,19.223,19.313,8936,0
2014-02-24,19.313,19.328,19.223,19.223,2520,0
2014-02-25,19.261,19.328,19.261,19.328,632,0
2014-02-26,19.336,19.336,19.268,19.313,3911,0
2014-02-28,19.336,19.336,19.336,19.336,4525,0
2014-03-03,19.321,19.336,19.285,19.298,3058,0
2014-03-04,19.261,19.261,19.261,19.261,2130,0
2014-03-05,19.268,19.298,19.261,19.261,3351,0
2014-03-06,19.336,19.336,19.268,19.321,2066,0
2014-03-07,19.336,19.336,19.321,19.321,5426,0
2014-03-10,19.321,19.336,19.321,19.336,10447,0
2014-03-11,19.336,19.336,19.336,19.336,9265,0
2014-03-12,19.336,19.336,19.141,19.148,42563,0
2014-03-13,19.148,19.275,19.148,19.223,2407,0
2014-03-14,19.231,19.285,19.231,19.285,658,0
2014-03-17,19.291,19.291,19.24,19.24,1614,0
2014-03-18,19.261,19.261,19.254,19.261,4410,0
2014-03-19,19.261,19.261,19.223,19.245,1176,0
2014-03-20,19.245,19.328,19.223,19.313,2815,0
2014-03-21,19.261,19.261,19.24,19.24,967,0
2014-03-24,19.328,19.328,19.328,19.328,187,0
2014-03-25,19.298,19.336,19.275,19.275,3846,0
2014-03-26,19.336,19.44,19.336,19.44,941,0
2014-03-27,19.394,19.394,19.336,19.342,470,0
2014-03-28,19.525,19.525,19.38,19.486,3381,0
2014-03-31,19.486,19.548,19.266,19.432,8183,0
2014-04-01,19.607,19.607,19.464,19.464,523,0
2014-04-02,19.64,19.64,19.426,19.426,7782,0
2014-04-03,19.449,19.449,19.176,19.297,17885,0
2014-04-04,19.266,19.266,19.266,19.266,1438,0
2014-04-07,19.32,19.358,19.32,19.358,662,0
2014-04-08,19.426,19.426,19.312,19.312,7915,0
2014-04-09,19.336,19.412,19.283,19.404,5518,0
2014-04-10,19.336,19.395,19.336,19.342,2334,0
2014-04-11,19.395,19.395,19.336,19.374,3708,0
2014-04-14,19.458,19.458,19.449,19.458,2373,0
2014-04-15,19.458,19.478,19.458,19.478,4383,0
2014-04-16,19.51,19.51,19.38,19.38,3351,0
2014-04-17,19.418,19.418,19.418,19.418,131,0
2014-04-21,19.418,19.418,19.349,19.418,3548,0
2014-04-22,19.426,19.426,19.426,19.426,357,0
2014-04-23,19.38,19.464,19.342,19.374,16979,0
2014-04-24,19.336,19.374,19.228,19.297,10977,0
2014-04-25,19.336,19.336,19.259,19.336,3257,0
2014-04-28,19.328,19.328,19.237,19.244,8084,0
2014-04-29,19.237,19.275,19.213,19.237,2361,0
2014-04-30,19.213,19.283,19.213,19.283,407,0
2014-05-01,19.213,19.275,19.213,19.266,2307,0
2014-05-02,19.19,19.259,19.19,19.259,1977,0
2014-05-05,19.266,19.387,19.259,19.336,8309,0
2014-05-06,19.532,19.532,19.532,19.532,258,0
2014-05-07,19.336,19.418,19.336,19.387,659,0
2014-05-08,19.486,19.486,19.275,19.432,10185,0
2014-05-09,19.47,19.47,19.458,19.458,1453,0
2014-05-12,19.29,19.486,19.283,19.38,5011,0
2014-05-13,19.442,19.548,19.442,19.525,3417,0
2014-05-14,19.464,19.464,19.336,19.395,2556,0
2014-05-15,19.336,19.336,19.336,19.336,661,0
2014-05-16,19.442,19.442,19.442,19.442,672,0
2014-05-19,19.449,19.449,19.449,19.449,641,0
2014-05-20,19.449,19.478,19.442,19.478,3055,0
2014-05-21,19.442,19.449,19.432,19.449,3477,0
2014-05-22,19.442,19.449,19.426,19.449,5750,0
2014-05-23,19.342,19.342,19.342,19.342,1063,0
2014-05-27,19.312,19.387,19.275,19.387,4940,0
2014-05-28,19.395,19.54,19.387,19.54,2445,0
2014-05-29,19.555,19.555,19.374,19.404,2452,0
2014-06-02,19.595,19.706,19.577,19.64,6473,0
2014-06-03,19.458,19.577,19.458,19.525,25932,0
2014-06-04,19.486,19.486,19.412,19.412,7650,0
2014-06-05,19.418,19.515,19.412,19.412,3559,0
2014-06-06,19.412,19.525,19.412,19.51,2576,0
2014-06-09,19.412,19.47,19.412,19.47,1187,0
2014-06-10,19.458,19.458,19.358,19.374,2110,0
2014-06-11,19.395,19.495,19.395,19.426,2505,0
2014-06-12,19.426,19.458,19.426,19.458,995,0
2014-06-13,19.464,19.47,19.464,19.47,527,0
2014-06-16,19.486,19.486,19.486,19.486,659,0
2014-06-17,19.561,19.561,19.336,19.349,33378,0
2014-06-18,19.412,19.442,19.342,19.358,13057,0
2014-06-19,19.358,19.458,19.342,19.412,7377,0
2014-06-20,19.449,19.464,19.449,19.449,6776,0
2014-06-23,19.555,19.555,19.555,19.555,128,0
2014-06-24,19.698,19.783,19.677,19.783,4880,0
2014-06-25,19.828,19.828,19.767,19.767,672,0
2014-06-26,19.79,19.828,19.714,19.714,3094,0
2014-06-27,19.939,19.939,19.86,19.86,1377,0
2014-06-30,19.86,19.86,19.676,19.676,2070,0
2014-07-01,19.722,19.86,19.722,19.831,4297,0
2014-07-02,19.814,19.923,19.806,19.906,7889,0
2014-07-03,19.852,19.952,19.852,19.952,1806,0
2014-07-07,19.952,19.969,19.838,19.893,3280,0
2014-07-08,19.868,19.877,19.739,19.739,5667,0
2014-07-09,19.969,19.969,19.906,19.906,606,0
2014-07-11,19.714,19.969,19.714,19.969,906,0
2014-07-14,19.915,19.961,19.906,19.906,2709,0
2014-07-15,19.814,19.814,19.767,19.806,3149,0
2014-07-18,19.776,19.776,19.753,19.753,407,0
2014-07-21,19.722,19.722,19.722,19.722,259,0
2014-07-22,19.915,19.915,19.792,19.8,2341,0
2014-07-23,19.906,19.969,19.831,19.906,5550,0
2014-07-24,19.906,19.906,19.761,19.792,8667,0
2014-07-25,19.885,19.977,19.885,19.977,518,0
2014-07-28,19.977,19.977,19.868,19.868,5451,0
2014-07-29,19.877,19.877,19.739,19.784,1630,0
2014-07-30,19.838,19.906,19.776,19.868,8795,0
2014-07-31,19.831,19.877,19.831,19.877,6599,0
2014-08-01,19.901,19.901,19.846,19.846,11883,0
2014-08-04,19.846,19.893,19.831,19.838,2521,0
2014-08-05,19.838,19.838,19.838,19.838,775,0
2014-08-06,19.901,19.939,19.846,19.846,1342,0
2014-08-07,19.939,19.939,19.939,19.939,219,0
2014-08-08,19.986,19.986,19.915,19.947,3620,0
2014-08-11,19.947,20.007,19.947,20.007,907,0
2014-08-12,19.906,19.947,19.831,19.831,1731,0
2014-08-13,19.846,19.852,19.846,19.852,468,0
2014-08-14,20.001,20.007,20.001,20.007,1983,0
2014-08-15,20.023,20.023,19.906,19.906,4765,0
2014-08-18,19.93,19.947,19.831,19.947,6938,0
2014-08-20,19.885,19.947,19.846,19.947,4009,0
2014-08-21,19.923,19.947,19.923,19.947,2437,0
2014-08-22,20.015,20.015,19.906,19.947,4304,0
2014-08-25,19.947,19.947,19.923,19.923,810,0
2014-08-26,19.877,20.124,19.877,20.069,1668,0
2014-08-27,20.086,20.086,19.852,19.93,5320,0
2014-08-28,19.986,19.986,19.986,19.986,4930,0
2014-08-29,19.986,19.986,19.986,19.986,1553,0
2014-09-02,19.952,19.986,19.906,19.906,4843,0
2014-09-03,20.053,20.061,19.906,19.986,2159,0
2014-09-04,19.906,20.053,19.906,20.053,4473,0
2014-09-05,20.015,20.015,20.015,20.015,648,0
2014-09-08,19.993,20.007,19.893,19.947,808,0
2014-09-09,20.053,20.061,20.053,20.053,1854,0
2014-09-10,19.939,20.061,19.915,19.915,3338,0
2014-09-11,20.061,20.061,19.915,19.915,1923,0
2014-09-12,19.986,19.986,19.767,19.893,2050,0
2014-09-15,19.868,19.947,19.761,19.947,5150,0
2014-09-16,19.947,19.947,19.906,19.947,5074,0
2014-09-17,19.868,19.947,19.868,19.947,8420,0
2014-09-18,19.961,20.007,19.893,20.007,4408,0
2014-09-19,19.831,20.023,19.831,20.023,1545,0
2014-09-22,20.023,20.023,19.986,20.023,7066,0
2014-09-23,19.901,19.915,19.901,19.915,2533,0
2014-09-24,19.868,19.868,19.806,19.852,2996,0
2014-09-25,19.915,19.986,19.906,19.986,2713,0
2014-09-26,20.007,20.023,19.915,19.986,6960,0
2014-09-29,20.041,20.096,20.024,20.088,5690,0
2014-09-30,19.929,20.024,19.929,19.986,1702,0
2014-10-01,19.947,19.947,19.835,19.904,1717,0
2014-10-02,19.921,19.921,19.835,19.865,45056,0
2014-10-03,19.9,19.986,19.891,19.969,5234,0
2014-10-06,20.048,20.048,19.904,19.904,2319,0
2014-10-07,19.947,20.016,19.844,20.016,7808,0
2014-10-08,19.947,19.947,19.827,19.929,7172,0
2014-10-09,19.947,19.961,19.882,19.951,3857,0
2014-10-10,20.033,20.096,19.947,20.024,11491,0
2014-10-13,20.096,20.096,19.986,19.993,3011,0
2014-10-14,19.986,20.024,19.986,20.024,2412,0
2014-10-15,20.055,20.144,19.947,20.071,11992,0
2014-10-16,20.285,20.285,20.285,20.285,375,0
2014-10-17,20.325,20.325,20.063,20.063,2118,0
2014-10-20,20.063,20.063,20.063,20.063,179,0
2014-10-21,20.102,20.253,20.048,20.063,1586,0
2014-10-22,20.238,20.3,20.144,20.292,9596,0
2014-10-23,20.204,20.204,20.204,20.204,380,0
2014-10-24,20.26,20.26,20.212,20.212,4540,0
2014-10-27,20.183,20.26,20.183,20.26,6913,0
2014-10-28,20.212,20.212,20.19,20.19,3075,0
2014-10-29,20.19,20.441,20.079,20.26,8149,0
2014-10-30,19.708,20.26,19.708,20.26,2021,0
2014-10-31,20.26,20.26,20.183,20.183,8494,0
2014-11-03,20.26,20.26,20.198,20.26,4692,0
2014-11-05,20.26,20.26,20.253,20.26,2943,0
2014-11-06,20.183,20.26,20.144,20.26,7422,0
2014-11-07,20.253,20.26,20.149,20.183,5079,0
2014-11-10,20.158,20.158,20.158,20.158,179,0
2014-11-12,20.26,20.26,20.253,20.26,1988,0
2014-11-13,20.26,20.354,20.26,20.354,1673,0
2014-11-14,20.373,20.373,20.307,20.354,2233,0
2014-11-17,20.402,20.402,20.402,20.402,737,0
2014-11-18,20.42,20.42,20.34,20.402,6468,0
2014-11-19,20.411,20.42,20.394,20.411,3869,0
2014-11-20,20.411,20.411,20.221,20.3,4377,0
2014-11-21,20.315,20.379,20.238,20.238,1262,0
2014-11-24,20.363,20.473,20.363,20.42,2790,0
2014-11-25,20.42,20.434,20.23,20.23,7897,0
2014-11-26,20.45,20.45,20.238,20.238,1173,0
2014-11-28,20.379,20.379,20.379,20.379,124,0
2014-12-01,20.434,20.434,20.402,20.402,5334,0
2014-12-03,20.402,20.42,20.402,20.42,1521,0
2014-12-04,20.379,20.379,20.34,20.34,1397,0
2014-12-05,20.307,20.307,20.198,20.307,1649,0
2014-12-08,20.269,20.269,20.269,20.269,1902,0
2014-12-09,20.347,20.42,20.347,20.42,634,0
2014-12-10,20.387,20.387,20.347,20.347,4124,0
2014-12-11,20.394,20.411,20.347,20.411,2315,0
2014-12-12,20.411,20.42,20.347,20.42,2916,0
2014-12-15,20.354,20.42,20.212,20.411,4277,0
2014-12-16,20.246,20.253,20.102,20.102,11467,0
2014-12-17,20.11,20.26,20.102,20.158,1468,0
2014-12-18,20.158,20.158,20.158,20.158,124,0
2014-12-22,20.307,20.325,20.183,20.183,634,0
2014-12-23,20.204,20.204,20.204,20.204,558,0
2014-12-26,20.42,20.42,20.277,20.332,1971,0
2014-12-29,20.188,20.428,20.188,20.428,1617,0
2014-12-30,20.379,20.573,20.379,20.573,1495,0
2014-12-31,20.534,20.653,20.534,20.645,2787,0
2015-01-02,20.542,20.573,20.516,20.573,2129,0
2015-01-05,20.782,20.782,20.742,20.742,1344,0
2015-01-06,20.524,20.524,20.485,20.485,2811,0
2015-01-07,20.725,20.725,20.725,20.725,373,0
2015-01-08,20.582,20.765,20.582,20.725,1461,0
2015-01-09,20.564,20.822,20.542,20.822,6591,0
2015-01-12,20.822,20.822,20.806,20.806,497,0
2015-01-13,20.693,20.822,20.693,20.822,1120,0
2015-01-14,20.765,20.822,20.765,20.822,3171,0
2015-01-15,20.613,20.661,20.613,20.661,5102,0
2015-01-16,20.63,20.661,20.63,20.661,373,0
2015-01-20,20.702,20.702,20.702,20.702,1751,0
2015-01-21,20.702,20.742,20.661,20.742,7221,0
2015-01-22,20.661,20.661,20.582,20.582,2581,0
2015-01-23,20.765,20.765,20.564,20.725,2365,0
2015-01-26,20.582,20.596,20.508,20.534,4962,0
2015-01-27,20.718,20.718,20.604,20.604,250,0
2015-01-28,20.622,20.622,20.622,20.622,7378,0
2015-01-29,20.534,20.636,20.534,20.636,1224,0
2015-01-30,20.653,20.693,20.653,20.693,1354,0
2015-02-02,20.596,20.711,20.596,20.661,4637,0
2015-02-03,20.742,20.782,20.725,20.765,5396,0
2015-02-04,20.742,20.742,20.63,20.645,4280,0
2015-02-05,20.702,20.702,20.622,20.63,4474,0
2015-02-06,20.653,20.653,20.653,20.653,1146,0
2015-02-09,20.613,20.661,20.582,20.622,29852,0
2015-02-10,20.604,20.653,20.582,20.596,14277,0
2015-02-11,20.661,20.661,20.582,20.582,29654,0
2015-02-12,20.596,20.622,20.582,20.582,989,0
2015-02-13,20.622,20.636,20.589,20.636,2241,0
2015-02-17,20.589,20.653,20.582,20.622,16556,0
2015-02-18,20.622,20.661,20.573,20.661,10199,0
2015-02-19,20.661,20.693,20.622,20.685,4085,0
2015-02-20,20.693,20.693,20.661,20.661,1301,0
2015-02-23,20.622,20.661,20.622,20.653,5472,0
2015-02-24,20.653,20.702,20.604,20.604,2032,0
2015-02-25,20.661,20.661,20.661,20.661,796,0
2015-02-26,20.661,20.725,20.661,20.702,5703,0
2015-02-27,20.702,20.702,20.702,20.702,669,0
2015-03-02,20.813,20.822,20.791,20.798,4602,0
2015-03-03,20.879,21.273,20.742,20.902,4479,0
2015-03-04,20.822,20.822,20.822,20.822,249,0
2015-03-05,20.751,20.806,20.751,20.773,4479,0
2015-03-06,20.791,20.822,20.782,20.806,8085,0
2015-03-09,20.839,20.839,20.742,20.742,1867,0
2015-03-10,20.742,20.822,20.67,20.791,8955,0
2015-03-11,20.902,20.902,20.661,20.661,1495,0
2015-03-12,20.822,20.822,20.822,20.822,497,0
2015-03-13,20.702,20.725,20.702,20.725,249,0
2015-03-16,20.782,20.782,20.782,20.782,746,0
2015-03-17,20.742,20.751,20.742,20.742,1867,0
2015-03-19,20.742,20.742,20.702,20.702,746,0
2015-03-20,20.702,20.822,20.685,20.718,2487,0
2015-03-23,20.813,20.813,20.806,20.806,871,0
2015-03-24,20.791,20.926,20.791,20.791,11569,0
2015-03-25,20.926,20.926,20.879,20.879,746,0
2015-03-26,20.791,20.926,20.791,20.871,1867,0
2015-03-27,20.862,20.926,20.846,20.919,2985,0
2015-03-30,21.174,21.263,21.174,21.263,1586,0
2015-03-31,21.344,21.344,21.312,21.312,367,0
2015-04-01,21.296,21.296,20.943,20.943,244,0
2015-04-02,21.116,21.312,20.984,21.312,1708,0
2015-04-06,20.967,21.098,20.967,21.098,10246,0
2015-04-07,21.098,21.107,20.943,21.034,4424,0
2015-04-08,21.066,21.084,20.961,21.066,3902,0
2015-04-09,21.049,21.049,20.952,20.967,8590,0
2015-04-10,21.009,21.009,21.009,21.009,854,0
2015-04-13,21.016,21.024,20.967,21.024,2683,0
2015-04-14,21.034,21.034,21.024,21.024,3416,0
2015-04-15,21.107,21.107,21.042,21.042,3771,0
2015-04-16,21.042,21.084,21.024,21.057,3701,0
2015-04-17,21.024,21.024,20.952,20.952,3782,0
2015-04-20,21.024,21.024,20.952,20.961,10301,0
2015-04-21,20.961,21.024,20.952,20.952,1755,0
2015-04-22,20.967,20.967,20.967,20.967,244,0
2015-04-23,20.984,21.024,20.984,21.024,3295,0
2015-04-24,21.084,21.23,21.066,21.134,8053,0
2015-04-27,21.084,21.098,21.084,21.09,487,0
2015-04-28,21.074,21.147,21.074,21.084,1708,0
2015-04-29,21.049,21.156,21.049,21.156,1221,0
2015-04-30,21.166,21.215,21.107,21.116,3782,0
2015-05-01,21.084,21.084,21.084,21.084,367,0
2015-05-04,20.993,21.147,20.984,21.09,4147,0
2015-05-05,20.993,20.993,20.993,20.993,1463,0
2015-05-06,21.024,21.024,20.82,20.902,9981,0
2015-05-07,20.911,20.926,20.657,20.747,35480,0
2015-05-08,20.747,20.82,20.738,20.747,17934,0
2015-05-11,20.738,20.779,20.738,20.762,11713,0
2015-05-12,20.756,20.852,20.756,20.756,8327,0
2015-05-13,20.77,20.852,20.756,20.77,7198,0
2015-05-14,20.844,20.844,20.779,20.779,976,0
2015-05-15,20.82,20.878,20.82,20.878,6089,0
2015-05-18,20.82,20.82,20.779,20.788,1480,0
2015-05-19,20.812,20.828,20.779,20.779,5001,0
2015-05-20,20.788,20.82,20.77,20.779,13298,0
2015-05-21,20.788,20.82,20.77,20.779,17934,0
2015-05-22,20.779,20.837,20.779,20.837,5124,0
2015-05-26,20.828,20.861,20.788,20.82,7099,0
2015-05-27,20.82,20.844,20.82,20.844,1708,0
2015-05-28,20.82,20.828,20.729,20.738,19947,0
2015-05-29,20.747,20.788,20.747,20.788,367,0
2015-06-01,20.788,20.82,20.747,20.788,6604,0
2015-06-02,20.812,20.812,20.679,20.679,40905,0
2015-06-03,20.679,20.738,20.657,20.697,28792,0
2015-06-04,20.657,20.779,20.657,20.77,7687,0
2015-06-05,20.756,20.762,20.707,20.738,3171,0
2015-06-08,20.762,20.77,20.697,20.738,5734,0
2015-06-09,20.756,20.77,20.697,20.747,5808,0
2015-06-10,20.697,20.738,20.697,20.697,2432,0
2015-06-11,20.729,20.762,20.729,20.762,1713,0
2015-06-12,20.762,20.762,20.738,20.738,1343,0
2015-06-15,20.762,20.762,20.747,20.747,1098,0
2015-06-16,20.812,20.844,20.77,20.844,1952,0
2015-06-17,20.788,20.844,20.77,20.828,1952,0
2015-06-18,20.837,20.852,20.779,20.844,4393,0
2015-06-19,20.837,20.878,20.837,20.878,2075,0
2015-06-22,20.861,20.886,20.852,20.886,1343,0
2015-06-23,20.828,20.886,20.828,20.861,7716,0
2015-06-24,20.902,20.902,20.837,20.837,6099,0
2015-06-25,20.861,20.861,20.852,20.852,1221,0
2015-06-26,20.902,20.902,20.828,20.902,4634,0
2015-06-29,20.962,21.094,20.962,21.094,54420,0
2015-06-30,21.037,21.094,21.037,21.094,4793,0
2015-07-01,21.094,21.136,21.078,21.111,9330,0
2015-07-02,21.144,21.219,21.144,21.219,3947,0
2015-07-06,21.194,21.219,21.078,21.213,4186,0
2015-07-07,21.136,21.186,21.136,21.153,4427,0
2015-07-08,21.27,21.295,21.213,21.295,2630,0
2015-07-09,21.111,21.213,21.111,21.203,2512,0
2015-07-10,21.213,21.254,21.194,21.254,2271,0
2015-07-13,21.321,21.321,21.321,21.321,359,0
2015-07-14,21.321,21.321,21.303,21.303,1888,0
2015-07-15,21.327,21.327,21.27,21.27,811,0
2015-07-16,21.295,21.321,21.254,21.321,3229,0
2015-07-20,21.344,21.344,21.254,21.327,2033,0
2015-07-21,21.244,21.244,21.244,21.244,717,0
2015-07-22,21.254,21.312,21.213,21.213,2630,0
2015-07-23,21.213,21.312,21.153,21.203,79774,0
2015-07-24,21.27,21.27,21.229,21.229,2512,0
2015-07-27,21.119,21.236,21.088,21.111,18299,0
2015-07-28,21.111,21.129,21.111,21.129,598,0
2015-07-29,21.153,21.162,21.153,21.162,2153,0
2015-07-30,21.162,21.219,21.119,21.213,9212,0
2015-07-31,21.213,21.219,21.186,21.186,2153,0
2015-08-03,21.17,21.229,21.17,21.178,1674,0
2015-08-05,21.213,21.236,21.213,21.213,1436,0
2015-08-06,21.254,21.254,21.203,21.229,1147,0
2015-08-07,21.254,21.254,21.194,21.194,3229,0
2015-08-10,21.203,21.229,21.203,21.229,479,0
2015-08-11,21.236,21.236,21.236,21.236,286,0
2015-08-12,21.244,21.244,21.236,21.236,837,0
2015-08-13,21.219,21.254,21.213,21.254,3110,0
2015-08-14,21.262,21.27,21.203,21.236,3469,0
2015-08-17,21.178,21.262,21.178,21.236,9090,0
2015-08-18,21.219,21.236,21.219,21.236,1315,0
2015-08-19,21.262,21.262,21.219,21.219,2512,0
2015-08-20,21.219,21.219,21.119,21.129,12917,0
2015-08-21,21.136,21.186,21.053,21.053,55257,0
2015-08-24,20.911,21.102,20.618,20.618,27968,0
2015-08-25,20.693,21.061,20.693,20.86,24876,0
2015-08-26,20.944,21.003,20.919,21.003,11723,0
2015-08-27,21.061,21.061,20.986,21.053,5022,0
2015-08-28,21.068,21.068,21.003,21.003,3229,0
2015-08-31,21.003,21.088,21.003,21.088,1195,0
2015-09-01,21.037,21.037,20.86,20.927,1556,0
2015-09-02,21.027,21.088,21.027,21.078,1913,0
2015-09-03,21.078,21.078,21.011,21.068,1077,0
2015-09-04,21.045,21.068,21.045,21.053,2153,0
2015-09-08,21.053,21.053,21.037,21.053,4186,0
2015-09-09,21.027,21.102,21.027,21.061,5022,0
2015-09-10,20.944,21.061,20.944,21.053,7221,0
2015-09-11,21.053,21.053,21.053,21.053,118,0
2015-09-14,21.061,21.061,20.994,21.045,4902,0
2015-09-15,21.037,21.045,20.994,21.045,5469,0
2015-09-16,21.037,21.045,20.962,21.045,2392,0
2015-09-17,21.045,21.045,21.003,21.045,8849,0
2015-09-18,21.045,21.078,21.045,21.078,2630,0
2015-09-21,21.045,21.186,21.045,21.186,5502,0
2015-09-22,21.111,21.178,21.078,21.153,5622,0
2015-09-23,21.111,21.119,21.088,21.119,2271,0
2015-09-24,21.178,21.178,21.17,21.178,1759,0
2015-09-25,21.178,21.178,21.111,21.178,2749,0
2015-09-28,21.129,21.129,21.088,21.111,5622,0
2015-09-29,21.325,21.325,21.017,21.137,9026,0
2015-09-30,21.144,21.196,21.119,21.196,8675,0
2015-10-01,21.196,21.196,21.111,21.187,5745,0
2015-10-02,21.144,21.187,21.102,21.187,8559,0
2015-10-05,21.231,21.238,21.231,21.231,5235,0
2015-10-06,21.137,21.205,21.137,21.171,6916,0
2015-10-07,21.231,21.274,21.129,21.274,17116,0
2015-10-08,21.289,21.317,21.274,21.317,6565,0
2015-10-09,21.317,21.317,21.281,21.317,10787,0
2015-10-12,21.317,21.36,21.247,21.257,5675,0
2015-10-13,21.317,21.317,21.222,21.238,12193,0
2015-10-14,21.238,21.369,21.238,21.369,9966,0
2015-10-15,21.369,21.562,21.369,21.562,2578,0
2015-10-16,21.538,21.547,21.538,21.547,1993,0
2015-10-19,21.444,21.554,21.444,21.554,14185,0
2015-10-20,21.511,21.511,21.462,21.468,3892,0
2015-10-21,21.496,21.52,21.411,21.52,6096,0
2015-10-22,21.52,21.52,21.52,21.52,116,0
2015-10-23,21.454,21.454,21.35,21.392,21453,0
2015-10-26,21.341,21.411,21.341,21.35,2813,0
2015-10-27,21.332,21.419,21.332,21.374,12075,0
2015-10-28,21.454,21.554,21.374,21.554,12895,0
2015-10-29,21.496,21.554,21.496,21.547,6565,0
2015-10-30,21.547,21.547,21.538,21.538,821,0
2015-11-02,21.547,21.554,21.505,21.554,8108,0
2015-11-03,21.581,21.624,21.581,21.614,3400,0
2015-11-04,21.624,21.666,21.606,21.666,6212,0
2015-11-05,21.666,21.666,21.666,21.666,232,0
2015-11-06,21.666,21.666,21.666,21.666,821,0
2015-11-09,21.572,21.581,21.554,21.581,2076,0
2015-11-10,21.598,21.674,21.598,21.666,1522,0
2015-11-11,21.674,21.674,21.674,21.674,469,0
2015-11-12,21.624,21.624,21.624,21.624,232,0
2015-11-16,21.674,21.674,21.674,21.674,116,0
2015-11-17,21.614,21.7,21.614,21.691,3986,0
2015-11-18,21.674,21.674,21.649,21.656,1055,0
2015-11-19,21.656,21.656,21.649,21.649,469,0
2015-11-20,21.656,21.656,21.547,21.554,5159,0
2015-11-23,21.562,21.562,21.554,21.562,1290,0
2015-11-24,21.562,21.562,21.538,21.538,5159,0
2015-11-25,21.614,21.614,21.554,21.606,2227,0
2015-11-30,21.554,21.624,21.554,21.624,1055,0
2015-12-01,21.581,21.589,21.512,21.554,7635,0
2015-12-02,21.554,21.554,21.505,21.505,764,0
2015-12-03,21.581,21.614,21.505,21.614,1910,0
2015-12-04,21.52,21.606,21.512,21.562,2345,0
2015-12-07,21.512,21.52,21.462,21.468,12661,0
2015-12-08,21.554,21.572,21.411,21.411,3164,0
2015-12-09,21.468,21.468,21.325,21.325,5628,0
2015-12-10,21.332,21.426,21.332,21.369,3048,0
2015-12-11,21.392,21.392,21.274,21.289,4571,0
2015-12-14,21.419,21.419,21.317,21.317,2971,0
2015-12-15,21.341,21.341,21.325,21.332,2931,0
2015-12-16,21.462,21.462,21.325,21.325,2462,0
2015-12-17,21.341,21.402,21.325,21.369,7386,0
2015-12-18,21.369,21.369,21.369,21.369,116,0
2015-12-21,21.36,21.392,21.332,21.332,3518,0
2015-12-22,21.332,21.454,21.332,21.444,6863,0
2015-12-23,21.512,21.538,21.419,21.426,3518,0
2015-12-24,21.434,21.538,21.426,21.481,2986,0
2015-12-28,21.454,21.606,21.454,21.562,4555,0
2015-12-29,21.624,21.633,21.606,21.633,3588,0
2015-12-30,21.658,21.668,21.475,21.547,10934,0
2015-12-31,21.651,21.658,21.624,21.624,6939,0
2016-01-04,21.615,21.625,21.547,21.547,2585,0
2016-01-05,21.591,21.591,21.591,21.591,518,0
2016-01-06,21.642,21.668,21.562,21.593,2712,0
2016-01-07,21.599,21.654,21.476,21.572,6516,0
2016-01-08,21.606,21.615,21.475,21.475,2577,0
2016-01-11,21.562,21.615,21.562,21.614,1769,0
2016-01-12,21.56,21.56,21.504,21.547,3260,0
2016-01-13,21.504,21.509,21.372,21.372,7067,0
2016-01-14,21.32,21.408,21.268,21.327,8582,0
2016-01-15,21.268,21.449,21.268,21.432,2576,0
2016-01-19,21.432,21.658,21.32,21.32,8504,0
2016-01-20,21.277,21.293,20.841,20.885,8843,0
2016-01-21,20.946,21.086,20.889,20.902,3042,0
2016-01-22,20.954,21.277,20.927,21.277,6091,0
2016-01-25,21.197,21.197,20.449,20.449,5044,0
2016-01-26,20.536,20.536,19.597,19.709,20148,0
2016-01-27,19.561,19.78,18.543,19.188,27070,0
2016-01-28,19.188,19.561,19.188,19.309,13729,0
2016-01-29,19.684,19.701,19.449,19.657,11639,0
2016-02-01,19.458,19.657,19.458,19.555,4673,0
2016-02-02,18.779,19.579,18.779,19.449,6055,0
2016-02-03,19.462,19.462,19.152,19.275,3361,0
2016-02-04,19.148,19.387,19.144,19.179,5187,0
2016-02-05,19.422,19.422,19.16,19.16,2403,0
2016-02-08,19.04,19.065,18.71,18.71,6622,0
2016-02-09,18.099,18.527,18.092,18.468,4035,0
2016-02-10,18.863,18.863,18.092,18.092,2758,0
2016-02-11,18.057,18.073,17.16,17.691,8269,0
2016-02-12,17.577,17.59,16.664,17.12,9744,0
2016-02-16,17.273,17.577,17.273,17.561,11277,0
2016-02-17,18.274,18.395,17.527,18.055,3888,0
2016-02-18,17.928,18.43,17.881,17.89,2155,0
2016-02-19,18.251,18.404,18.013,18.388,3006,0
2016-02-22,18.5,19.353,17.89,18.283,3263,0
2016-02-23,18.327,18.426,18.23,18.248,4010,0
2016-02-24,18.049,19.042,17.97,18.805,14687,0
2016-02-25,18.918,18.953,18.836,18.953,1768,0
2016-02-26,18.953,19.275,18.883,19.275,4137,0
2016-02-29,19.127,19.144,19.127,19.144,1839,0
2016-03-01,18.999,19.144,18.999,19.115,1994,0
2016-03-02,19.138,20.344,19.109,19.737,5937,0
2016-03-03,19.199,20.171,19.199,20.013,3517,0
2016-03-07,20.022,20.177,20.013,20.145,5093,0
2016-03-08,20.022,20.022,19.589,20.001,1226,0
2016-03-09,20.032,20.032,20.005,20.005,270,0
2016-03-10,20.022,20.042,19.841,20.013,3184,0
2016-03-11,19.901,20.067,19.901,20.067,1684,0
2016-03-14,20.101,20.109,20.066,20.109,908,0
2016-03-15,20.066,20.319,20.066,20.319,2264,0
2016-03-16,20.118,20.118,20.109,20.109,786,0
2016-03-17,20.396,20.406,20.33,20.396,2241,0
2016-03-18,20.396,20.449,20.189,20.449,3546,0
2016-03-21,20.38,20.536,20.276,20.536,2482,0
2016-03-22,20.502,20.528,20.502,20.528,1243,0
2016-03-23,20.58,20.693,20.507,20.625,2483,0
2016-03-24,20.693,20.885,20.636,20.859,4172,0
2016-03-28,20.885,20.885,20.751,20.85,4720,0
2016-03-29,20.624,20.832,20.624,20.824,4023,0
2016-03-30,21.18,21.18,20.548,20.58,15365,0
2016-03-31,20.753,20.753,20.459,20.459,2532,0
2016-04-01,20.361,20.361,20.308,20.327,2081,0
2016-04-04,20.327,20.361,20.327,20.352,1211,0
2016-04-05,20.621,20.621,20.621,20.621,224,0
2016-04-06,20.361,20.824,20.361,20.824,1154,0
2016-04-07,20.663,20.663,20.096,20.263,4333,0
2016-04-08,20.317,20.325,20.103,20.121,12373,0
2016-04-11,20.121,20.531,19.606,19.999,17401,0
2016-04-12,19.989,20.877,19.989,20.45,23353,0
2016-04-13,19.819,20.575,19.819,20.317,8293,0
2016-04-14,20.156,20.531,20.156,20.165,4720,0
2016-04-15,20.663,20.699,20.219,20.219,2207,0
2016-04-18,20.628,20.628,20.628,20.628,112,0
2016-04-19,20.691,21.215,20.317,20.497,9251,0
2016-04-20,20.846,20.921,20.634,20.921,4062,0
2016-04-21,20.93,21.108,20.93,21.019,4277,0
2016-04-22,21.026,21.305,21.026,21.304,5648,0
2016-04-25,21.24,21.329,21.232,21.322,14648,0
2016-04-26,21.276,21.321,21.152,21.152,6019,0
2016-04-27,21.24,21.322,21.215,21.264,3247,0
2016-04-28,21.25,21.322,21.152,21.162,7055,0
2016-04-29,21.318,21.322,20.973,21.322,7123,0
2016-05-02,21.322,21.329,21.254,21.322,5176,0
2016-05-03,21.321,21.402,21.321,21.402,2257,0
2016-05-04,21.329,21.456,21.329,21.456,2741,0
2016-05-05,21.456,21.456,21.374,21.374,3039,0
2016-05-06,21.363,21.456,21.363,21.456,1462,0
2016-05-09,21.651,21.712,21.571,21.624,8618,0
2016-05-10,21.722,22.032,21.606,22.032,14462,0
2016-05-11,22.05,22.147,21.864,22.059,10048,0
2016-05-12,22.032,22.04,21.908,22.04,2927,0
2016-05-13,22.053,22.053,21.864,21.934,3937,0
2016-05-16,21.952,22.147,21.864,22.113,12856,0
2016-05-17,22.113,22.183,21.962,22.085,9420,0
2016-05-18,22.025,22.211,22.025,22.103,4721,0
2016-05-19,22.025,22.13,22.025,22.13,4613,0
2016-05-20,22.147,22.201,22.147,22.191,4320,0
2016-05-23,22.099,22.201,22.032,22.147,1931,0
2016-05-24,22.13,22.201,22.04,22.166,7516,0
2016-05-25,22.211,22.22,22.211,22.22,4771,0
2016-05-26,22.211,22.22,22.13,22.22,9154,0
2016-05-27,22.211,22.548,22.166,22.522,16089,0
2016-05-31,22.575,22.645,22.494,22.645,16194,0
2016-06-01,22.432,22.664,22.362,22.664,6096,0
2016-06-02,22.654,22.681,22.522,22.575,2588,0
2016-06-03,22.371,22.708,22.371,22.689,1858,0
2016-06-06,22.468,22.654,22.468,22.654,11177,0
2016-06-07,22.708,22.778,22.65,22.721,7007,0
2016-06-08,22.708,22.708,22.645,22.645,1912,0
2016-06-09,22.734,22.743,22.677,22.743,2631,0
2016-06-10,22.556,22.869,22.556,22.672,7579,0
2016-06-13,22.689,22.904,22.681,22.904,5310,0
2016-06-14,22.689,22.818,22.664,22.743,2261,0
2016-06-15,22.718,22.822,22.718,22.82,6763,0
2016-06-16,22.734,22.84,22.681,22.77,4551,0
2016-06-17,22.796,22.796,22.752,22.796,697,0
2016-06-20,22.86,22.86,22.752,22.752,4878,0
2016-06-21,22.86,22.86,22.757,22.757,2702,0
2016-06-22,22.858,22.858,22.672,22.76,2757,0
2016-06-23,22.84,22.84,22.708,22.822,3629,0
2016-06-24,22.664,22.84,22.664,22.734,4164,0
2016-06-27,22.708,22.708,22.637,22.654,14039,0
2016-06-28,22.62,22.778,22.62,22.664,7560,0
2016-06-29,22.836,23.196,22.714,22.754,11912,0
2016-06-30,22.867,22.89,22.764,22.836,4950,0
2016-07-01,22.755,22.909,22.709,22.826,4650,0
2016-07-05,22.789,22.789,22.789,22.789,165,0
2016-07-06,22.69,22.69,22.69,22.69,2097,0
2016-07-07,22.726,22.983,22.704,22.926,6922,0
2016-07-08,22.963,23.19,22.709,22.709,8561,0
2016-07-11,22.891,22.909,22.764,22.764,2708,0
2016-07-12,22.754,22.754,22.69,22.69,1588,0
2016-07-13,22.739,22.754,22.736,22.752,3403,0
2016-07-14,22.682,22.828,22.682,22.785,1136,0
2016-07-15,22.739,22.864,22.739,22.781,4559,0
2016-07-18,22.799,23.017,22.799,23.017,2625,0
2016-07-19,22.754,22.938,22.719,22.747,4736,0
2016-07-20,23.007,23.008,23.007,23.008,552,0
2016-07-21,22.799,22.89,22.79,22.818,882,0
2016-07-25,22.979,22.979,22.771,22.801,4992,0
2016-07-26,22.844,22.871,22.781,22.799,2758,0
2016-07-28,22.844,22.917,22.69,22.826,20793,0
2016-07-29,23.008,23.008,22.917,22.917,860,0
2016-08-01,22.899,22.899,22.862,22.89,3220,0
2016-08-02,22.943,22.99,22.871,22.99,10454,0
2016-08-03,22.881,23.017,22.871,23.008,3288,0
2016-08-04,22.89,22.923,22.89,22.89,2482,0
2016-08-05,22.889,22.89,22.826,22.84,2537,0
2016-08-08,22.89,22.966,22.89,22.966,330,0
2016-08-09,23.017,23.065,23.017,23.017,3419,0
2016-08-10,22.99,23.047,22.773,22.872,6136,0
2016-08-11,22.97,23.017,22.935,22.935,1870,0
2016-08-12,22.96,23.017,22.799,22.981,9214,0
2016-08-15,22.886,23.071,22.886,23.053,2262,0
2016-08-17,23.026,23.026,22.935,22.954,2604,0
2016-08-18,22.991,23.051,22.981,23.051,2222,0
2016-08-19,23.076,23.076,22.954,22.954,3090,0
2016-08-22,22.954,23.071,22.954,23.055,4220,0
2016-08-23,23.071,23.071,23.008,23.008,1032,0
2016-08-24,22.963,23.108,22.954,23.008,4958,0
2016-08-25,23.108,23.108,22.899,23.053,2211,0
2016-08-26,22.926,23.108,22.926,22.944,9873,0
2016-08-29,23.108,23.145,23.035,23.108,9653,0
2016-08-30,23.053,23.162,22.99,23.125,8692,0
2016-08-31,23.112,23.162,23.081,23.125,5571,0
2016-09-01,23.17,23.298,23.116,23.27,11424,0
2016-09-02,23.27,23.27,23.218,23.218,2825,0
2016-09-06,23.344,23.344,23.116,23.198,9461,0
2016-09-07,23.28,23.28,23.216,23.216,1273,0
2016-09-08,23.281,23.334,23.207,23.216,6564,0
2016-09-09,23.333,23.344,23.297,23.344,2097,0
2016-09-12,23.325,23.372,23.207,23.207,6599,0
2016-09-13,23.216,23.337,23.19,23.307,2099,0
2016-09-14,23.19,23.303,23.116,23.116,8769,0
2016-09-15,23.17,23.434,23.17,23.329,1705,0
2016-09-16,23.452,23.452,23.298,23.325,2105,0
2016-09-19,23.389,23.407,23.162,23.257,7176,0
2016-09-20,23.334,23.334,23.207,23.214,2055,0
2016-09-21,23.198,23.361,23.198,23.253,4666,0
2016-09-22,23.261,23.379,23.261,23.379,1434,0
2016-09-23,23.379,23.379,23.235,23.315,1094,0
2016-09-26,23.381,23.389,23.379,23.379,4276,0
2016-09-27,23.344,23.344,23.307,23.307,460,0
2016-09-28,23.463,23.463,23.353,23.353,14859,0
2016-09-29,23.4,23.529,23.391,23.519,3375,0
2016-09-30,23.529,23.529,23.391,23.46,3797,0
2016-10-03,23.427,23.467,23.381,23.381,3853,0
2016-10-04,23.405,23.424,23.405,23.424,1601,0
2016-10-05,23.379,23.391,23.345,23.391,6348,0
2016-10-06,23.529,23.529,23.352,23.371,2261,0
2016-10-07,23.529,23.539,23.362,23.423,2501,0
2016-10-10,23.459,23.459,23.459,23.459,1403,0
2016-10-11,23.437,23.529,23.437,23.529,540,0
2016-10-12,23.479,23.529,23.447,23.499,3499,0
2016-10-13,23.575,23.575,23.493,23.565,6216,0
2016-10-14,23.56,23.575,23.519,23.548,4544,0
2016-10-17,23.575,23.575,23.539,23.539,960,0
2016-10-18,23.539,23.575,23.539,23.575,6192,0
2016-10-19,23.575,23.575,23.548,23.548,1082,0
2016-10-20,23.575,23.742,23.567,23.61,5499,0
2016-10-21,23.751,23.751,23.724,23.73,432,0
2016-10-24,23.742,23.742,23.667,23.667,1598,0
2016-10-25,23.667,23.667,23.595,23.595,1055,0
2016-10-26,23.585,23.585,23.575,23.575,757,0
2016-10-27,23.67,23.67,23.575,23.575,2487,0
2016-10-28,23.732,23.732,23.706,23.706,608,0
2016-10-31,23.645,23.645,23.645,23.645,216,0
2016-11-01,23.576,23.677,23.576,23.626,2942,0
2016-11-02,23.573,23.645,23.573,23.587,2163,0
2016-11-03,23.585,23.723,23.556,23.556,4168,0
2016-11-04,23.636,23.636,23.556,23.556,2353,0
2016-11-08,23.539,23.551,23.437,23.437,1844,0
2016-11-10,23.483,23.483,23.298,23.298,6425,0
2016-11-11,23.307,23.345,23.152,23.335,10865,0
2016-11-14,23.2,23.392,23.187,23.214,8004,0
2016-11-15,23.206,23.51,23.206,23.437,1082,0
2016-11-16,23.483,23.483,23.345,23.4,1585,0
2016-11-17,23.454,23.494,23.261,23.494,7482,0
2016-11-18,23.427,23.548,23.214,23.252,6796,0
2016-11-21,23.4,23.556,23.4,23.556,2217,0
2016-11-22,23.345,23.345,23.345,23.345,162,0
2016-11-23,23.485,23.519,23.427,23.427,2055,0
2016-11-28,23.556,23.556,23.353,23.4,5517,0
2016-11-30,23.464,23.464,23.456,23.456,1190,0
2016-12-01,23.345,23.489,23.345,23.483,2282,0
2016-12-02,23.523,23.529,23.483,23.497,1730,0
2016-12-06,23.519,23.641,23.519,23.641,2623,0
2016-12-07,23.649,23.649,23.649,23.649,540,0
2016-12-08,23.641,23.649,23.587,23.631,3165,0
2016-12-09,23.607,23.611,23.563,23.563,779,0
2016-12-12,23.565,23.611,23.51,23.554,4322,0
2016-12-13,23.575,23.649,23.553,23.649,2169,0
2016-12-14,23.547,23.621,23.547,23.621,1947,0
2016-12-15,23.643,23.643,23.598,23.598,660,0
2016-12-16,23.585,23.655,23.585,23.644,1669,0
2016-12-19,23.667,23.667,23.609,23.667,2391,0
2016-12-20,23.621,23.738,23.621,23.738,1585,0
2016-12-21,23.687,23.721,23.667,23.672,3613,0
2016-12-22,23.667,23.71,23.621,23.621,4672,0
2016-12-23,23.631,23.641,23.558,23.573,4639,0
2016-12-27,23.639,23.713,23.639,23.667,2376,0
2016-12-28,23.707,23.796,23.707,23.753,3070,0
2016-12-29,23.771,23.789,23.771,23.789,806,0
2016-12-30,23.991,24.023,23.743,23.808,10378,0
2017-01-03,24.04,24.04,23.743,23.888,4984,0
2017-01-04,24.003,24.003,23.823,23.858,1246,0
2017-01-05,23.865,23.865,23.761,23.761,7605,0
2017-01-06,23.761,23.882,23.761,23.771,1328,0
2017-01-09,23.773,23.808,23.773,23.791,1336,0
2017-01-10,23.771,23.845,23.771,23.838,2089,0
2017-01-11,23.856,23.856,23.856,23.856,848,0
2017-01-12,23.828,23.914,23.818,23.893,2344,0
2017-01-13,23.856,23.893,23.856,23.856,2651,0
2017-01-17,23.875,23.904,23.856,23.856,1409,0
2017-01-18,23.828,23.874,23.808,23.808,2202,0
2017-01-19,23.842,23.856,23.808,23.856,2923,0
2017-01-20,23.841,23.998,23.841,23.973,2715,0
2017-01-23,23.946,24.009,23.946,23.951,5674,0
2017-01-24,24.017,24.017,24.017,24.017,174,0
2017-01-25,23.885,23.951,23.885,23.934,2317,0
2017-01-26,23.959,24.167,23.904,24.167,4136,0
2017-01-27,24.108,24.108,23.904,23.904,2551,0
2017-01-30,24.076,24.101,23.808,23.808,5409,0
2017-01-31,23.822,23.885,23.79,23.875,23528,0
2017-02-01,23.847,23.848,23.808,23.808,4805,0
2017-02-02,23.856,23.881,23.847,23.847,1329,0
2017-02-03,23.847,23.969,23.839,23.904,5188,0
2017-02-06,23.904,23.904,23.838,23.838,4085,0
2017-02-07,23.932,23.932,23.932,23.932,1805,0
2017-02-08,23.976,24.004,23.932,24.004,1596,0
2017-02-09,23.989,24.007,23.865,23.865,1135,0
2017-02-10,23.951,23.951,23.865,23.865,862,0
2017-02-13,23.904,23.904,23.904,23.904,174,0
2017-02-14,23.885,24.045,23.885,24.045,6455,0
2017-02-15,23.941,23.988,23.941,23.951,1665,0
2017-02-16,23.988,24.045,23.988,24.036,1077,0
2017-02-17,23.991,24.034,23.981,23.981,854,0
2017-02-21,24.026,24.026,24.006,24.026,6151,0
2017-02-22,23.951,24.026,23.904,24.026,712,0
2017-02-23,24.035,24.045,23.998,24.045,11035,0
2017-02-24,24.045,24.045,24.033,24.045,1824,0
2017-02-27,24.035,24.045,23.998,24,8700,0
2017-02-28,24.034,24.035,23.988,23.988,3261,0
2017-03-01,23.988,23.988,23.988,23.988,106,0
2017-03-02,23.989,23.989,23.989,23.989,318,0
2017-03-03,24.045,24.092,24.007,24.092,6684,0
2017-03-06,24.121,24.158,24.092,24.092,2593,0
2017-03-07,24.139,24.149,24.055,24.055,8130,0
2017-03-08,24.158,24.158,24.082,24.092,2015,0
2017-03-09,24.092,24.199,24.045,24.045,4263,0
2017-03-10,24.026,24.14,24.016,24.016,3339,0
2017-03-13,24.026,24.073,24.016,24.073,764,0
2017-03-14,24.016,24.016,24.016,24.016,211,0
2017-03-15,24.063,24.063,24.063,24.063,207,0
2017-03-16,24.29,24.29,24.139,24.175,396,0
2017-03-17,24.177,24.253,24.055,24.073,3213,0
2017-03-20,24.28,24.28,24.231,24.236,1580,0
2017-03-21,24.212,24.226,24.212,24.226,1379,0
2017-03-22,24.238,24.238,24.238,24.238,106,0
2017-03-23,24.13,24.13,24.13,24.13,1073,0
2017-03-24,24.11,24.291,24.11,24.291,3155,0
2017-03-27,24.28,24.327,24.167,24.327,4115,0
2017-03-28,24.327,24.333,24.196,24.301,833,0
2017-03-29,24.482,24.482,24.338,24.437,9287,0
2017-03-30,24.424,24.444,24.413,24.414,2080,0
2017-03-31,24.376,24.376,24.3,24.373,1425,0
2017-04-03,24.364,24.364,24.364,24.364,338,0
2017-04-04,24.357,24.381,24.357,24.357,520,0
2017-04-05,24.376,24.424,24.376,24.424,1300,0
2017-04-06,24.492,24.492,24.463,24.463,790,0
2017-04-07,24.52,24.55,24.52,24.52,1248,0
2017-04-10,24.424,24.424,24.424,24.424,208,0
2017-04-11,24.503,24.604,24.501,24.588,3171,0
2017-04-12,24.568,24.606,24.568,24.568,2222,0
2017-04-13,24.6,24.6,24.6,24.6,416,0
2017-04-17,24.598,24.638,24.598,24.638,11898,0
2017-04-18,24.641,24.646,24.641,24.646,1408,0
2017-04-19,24.646,24.646,24.646,24.646,520,0
2017-04-20,24.684,24.684,24.684,24.684,312,0
2017-04-24,24.665,24.732,24.665,24.713,1570,0
2017-04-25,24.731,24.731,24.698,24.698,500,0
2017-04-26,24.675,24.694,24.616,24.694,4269,0
2017-04-27,24.616,24.616,24.57,24.601,1812,0
2017-04-28,24.732,24.732,24.634,24.634,922,0
2017-05-01,24.616,24.645,24.616,24.645,770,0
2017-05-03,24.665,24.742,24.626,24.626,3849,0
2017-05-04,24.616,24.616,24.616,24.616,288,0
2017-05-05,24.64,24.751,24.64,24.751,6906,0
2017-05-08,24.626,24.761,24.626,24.646,4851,0
2017-05-09,24.703,24.713,24.665,24.713,2392,0
2017-05-10,24.674,24.79,24.665,24.694,5948,0
2017-05-11,24.636,24.636,24.636,24.636,567,0
2017-05-15,24.69,24.69,24.69,24.69,577,0
2017-05-16,24.675,24.701,24.675,24.701,384,0
2017-05-17,24.675,24.675,24.665,24.665,302,0
2017-05-19,24.646,24.67,24.646,24.653,816,0
2017-05-22,24.646,24.646,24.616,24.616,517,0
2017-05-24,24.723,24.723,24.571,24.571,1822,0
2017-05-25,24.71,24.71,24.71,24.71,104,0
2017-05-30,24.54,24.568,24.54,24.54,1768,0
2017-05-31,24.559,24.633,24.559,24.62,2072,0
2017-06-06,24.648,24.709,24.626,24.709,5075,0
2017-06-07,24.751,24.751,24.686,24.751,1450,0
2017-06-08,24.636,24.761,24.598,24.626,4700,0
2017-06-09,24.607,24.713,24.598,24.616,3793,0
2017-06-12,24.789,24.789,24.559,24.608,1048,0
2017-06-13,24.683,24.752,24.683,24.752,686,0
2017-06-14,24.79,24.809,24.626,24.626,4099,0
2017-06-15,24.761,24.798,24.761,24.798,3093,0
2017-06-16,24.838,24.857,24.764,24.809,4327,0
2017-06-19,24.846,24.867,24.846,24.85,619,0
2017-06-20,24.818,24.818,24.818,24.818,2080,0
2017-06-21,24.859,24.866,24.818,24.836,1703,0
2017-06-22,24.762,24.809,24.762,24.799,1487,0
2017-06-23,24.779,24.779,24.779,24.779,520,0
2017-06-26,24.857,24.857,24.826,24.838,732,0
2017-06-27,24.847,24.857,24.722,24.722,7204,0
2017-06-28,25.007,25.007,24.899,25,11231,0
2017-06-29,24.987,25.026,24.938,25.007,9412,0
2017-06-30,24.928,24.979,24.909,24.958,1341,0
2017-07-03,25.031,25.031,25.031,25.031,391,0
2017-07-05,25.056,25.056,24.928,25.056,2540,0
2017-07-06,25.066,25.066,24.968,25.009,3684,0
2017-07-07,25.105,25.105,25.042,25.051,966,0
2017-07-10,25.105,25.105,25.088,25.105,1326,0
2017-07-11,25.01,25.105,25.01,25.105,1756,0
2017-07-12,24.919,25.046,24.919,24.968,3758,0
2017-07-13,25.183,25.193,25.173,25.193,816,0
2017-07-14,24.938,25.075,24.919,24.977,4793,0
2017-07-17,24.948,25.078,24.948,25.078,2062,0
2017-07-18,24.919,24.919,24.919,24.919,852,0
2017-07-19,24.889,25.055,24.889,24.994,3233,0
2017-07-20,25.098,25.153,24.997,25.105,2535,0
2017-07-21,25.144,25.155,25.144,25.155,691,0
2017-07-25,25.124,25.124,25.124,25.124,259,0
2017-07-26,25.098,25.098,25.098,25.098,178,0
2017-07-27,25.098,25.173,25.079,25.114,1558,0
2017-07-28,25.164,25.173,25.088,25.134,1203,0
2017-07-31,25.154,25.154,25.049,25.064,1428,0
2017-08-01,25.11,25.173,25.11,25.113,1252,0
2017-08-02,25.193,25.193,25.115,25.115,1010,0
2017-08-03,25.195,25.28,25.105,25.272,1734,0
2017-08-04,25.195,25.389,25.164,25.389,6524,0
2017-08-07,25.198,25.399,25.198,25.371,2598,0
2017-08-08,25.497,25.497,25.317,25.317,704,0
2017-08-09,25.35,25.487,25.35,25.438,2438,0
2017-08-10,25.193,25.213,25.124,25.183,3970,0
2017-08-11,25.153,25.153,25.138,25.138,566,0
2017-08-14,25.154,25.207,25.105,25.207,2738,0
2017-08-15,25.296,25.296,25.105,25.105,783,0
2017-08-16,25.076,25.33,25.075,25.244,4784,0
2017-08-18,25.252,25.252,25.063,25.063,3601,0
2017-08-21,25.105,25.105,25.066,25.067,3676,0
2017-08-22,25.372,25.372,25.066,25.066,2184,0
2017-08-23,25.29,25.29,25.037,25.037,1978,0
2017-08-24,25.105,25.207,25.105,25.105,598,0
2017-08-25,25.066,25.226,25.056,25.226,1390,0
2017-08-28,25.105,25.166,25.046,25.105,4893,0
2017-08-30,25.234,25.234,25.066,25.105,2523,0
2017-08-31,25.159,25.159,25.036,25.036,459,0
2017-09-01,25.066,25.105,25.056,25.105,3263,0
2017-09-05,25.056,25.056,25.056,25.056,1922,0
2017-09-06,25.232,25.242,25.105,25.105,1004,0
2017-09-07,25.115,25.115,25.105,25.105,562,0
2017-09-08,25.153,25.154,25.153,25.154,396,0
2017-09-11,25.144,25.154,25.075,25.154,2983,0
2017-09-12,25.191,25.191,25.191,25.191,118,0
2017-09-13,25.066,25.231,25.066,25.089,4755,0
2017-09-14,25.095,25.116,25.085,25.085,2753,0
2017-09-15,25.173,25.173,25.056,25.075,2795,0
2017-09-18,25.124,25.124,25.075,25.075,1754,0
2017-09-19,25.223,25.252,25.154,25.154,2441,0
2017-09-20,25.135,25.174,25.105,25.105,414,0
2017-09-21,25.16,25.172,25.16,25.172,612,0
2017-09-22,25.223,25.242,25.153,25.229,1632,0
2017-09-25,25.203,25.281,25.186,25.281,3596,0
2017-09-26,25.268,25.286,25.252,25.28,1181,0
2017-09-27,25.34,25.34,25.325,25.325,1433,0
2017-09-28,25.321,25.468,25.321,25.35,3110,0
2017-09-29,25.48,25.53,25.47,25.53,7039,0
2017-10-02,25.45,25.54,25.3228,25.355,12153,0
2017-10-03,25.48,25.49,25.4,25.49,1118,0
2017-10-04,25.51,25.51,25.4,25.48,2111,0
2017-10-06,25.4,25.45,25.3542,25.3542,3365,0
2017-10-09,25.4,25.4,25.4,25.4,160,0
2017-10-10,25.4,25.43,25.37,25.372,2400,0
2017-10-11,25.51,25.51,25.44,25.44,825,0
2017-10-12,25.49,25.5,25.36,25.4453,5020,0
2017-10-13,25.5,25.51,25.4354,25.4354,1480,0
2017-10-16,25.53,25.53,25.5,25.503,10480,0
2017-10-17,25.5087,25.56,25.5087,25.5259,2740,0
2017-10-18,25.4691,25.4691,25.4691,25.4691,500,0
2017-10-19,25.56,25.56,25.515,25.55,800,0
2017-10-20,25.5487,25.555,25.5487,25.555,500,0
2017-10-23,25.5432,25.5432,25.42,25.42,8602,0
2017-10-24,25.49,25.49,25.49,25.49,200,0
2017-10-26,25.5004,25.64,25.5,25.5,9313,0
2017-10-27,25.6936,25.6936,25.5897,25.5897,815,0
2017-10-30,25.5,25.5,25.5,25.5,1300,0
2017-10-31,25.6496,25.6496,25.55,25.56,907,0
2017-11-01,25.55,25.55,25.45,25.45,2902,0
2017-11-02,25.53,25.53,25.53,25.53,100,0
2017-11-03,25.6287,25.6287,25.6287,25.6287,650,0
2017-11-06,25.55,25.6677,25.55,25.6677,245,0
2017-11-08,25.54,25.54,25.54,25.54,190,0
2017-11-09,25.46,25.7,25.45,25.7,9461,0
2017-11-10,25.6435,25.6435,25.6435,25.6435,1151,0
