Date,Open,High,Low,Close,Volume,OpenInt
2014-02-13,18.963,19.07,18.925,19.04,40534,0
2014-02-14,19,19.077,18.971,19,37467,0
2014-02-18,19.017,19.077,18.932,19,17531,0
2014-02-19,19.009,19.077,18.963,19.045,24968,0
2014-02-20,19,19.04,18.925,19.04,23087,0
2014-02-21,19,19.07,19,19.07,21209,0
2014-02-24,19.07,19.153,19.017,19.139,42199,0
2014-02-25,19.116,19.194,19.116,19.185,36782,0
2014-02-26,19.153,19.185,19.153,19.185,9501,0
2014-02-27,19.169,19.483,19.116,19.301,24417,0
2014-02-28,19.231,19.307,19.123,19.307,26039,0
2014-03-03,19.301,19.301,19.276,19.301,7377,0
2014-03-04,19.375,19.375,19.093,19.314,33086,0
2014-03-05,19.177,19.222,19.116,19.161,14718,0
2014-03-06,19.206,19.206,19.161,19.185,3784,0
2014-03-07,19.185,19.185,19.093,19.147,16595,0
2014-03-10,19.153,19.153,19.108,19.139,3530,0
2014-03-11,19.153,19.231,19.153,19.231,12161,0
2014-03-12,19.153,19.199,19.153,19.194,18700,0
2014-03-13,19.276,19.276,19.153,19.261,5287,0
2014-03-14,19.248,19.248,19.194,19.231,3048,0
2014-03-17,19.177,19.252,19.177,19.231,5581,0
2014-03-18,19.268,19.276,19.161,19.268,15994,0
2014-03-19,19.261,19.268,19.215,19.252,15885,0
2014-03-20,19.276,19.276,19.177,19.276,2148,0
2014-03-21,19.276,19.276,19.239,19.252,1174,0
2014-03-24,19.248,19.252,19.215,19.252,3326,0
2014-03-25,19.252,19.384,19.252,19.361,6982,0
2014-03-26,19.384,19.42,19.199,19.339,21665,0
2014-03-27,19.261,19.407,19.261,19.407,6166,0
2014-03-28,19.462,19.517,19.409,19.416,15975,0
2014-03-31,19.511,19.681,19.511,19.603,10478,0
2014-04-01,19.533,19.603,19.526,19.526,4240,0
2014-04-02,19.517,19.595,19.462,19.595,7134,0
2014-04-03,19.595,19.642,19.495,19.626,18616,0
2014-04-04,19.495,19.611,19.47,19.611,10703,0
2014-04-07,19.611,19.611,19.526,19.565,12700,0
2014-04-08,19.595,19.611,19.495,19.611,8120,0
2014-04-09,19.62,19.62,19.511,19.595,9207,0
2014-04-10,19.595,19.603,19.595,19.603,4359,0
2014-04-11,19.603,19.603,19.486,19.557,11601,0
2014-04-14,19.565,19.565,19.511,19.526,8869,0
2014-04-15,19.588,19.611,19.495,19.517,12129,0
2014-04-16,19.611,19.611,19.565,19.603,12945,0
2014-04-17,19.62,19.62,19.533,19.565,6557,0
2014-04-21,19.526,19.557,19.526,19.541,3663,0
2014-04-22,19.55,19.642,19.55,19.642,4370,0
2014-04-23,19.642,19.642,19.557,19.642,6096,0
2014-04-24,19.667,19.667,19.504,19.565,2668,0
2014-04-25,19.634,19.642,19.526,19.533,4352,0
2014-04-28,19.565,19.565,19.517,19.526,8356,0
2014-04-29,19.62,19.642,19.504,19.611,5205,0
2014-04-30,19.486,19.642,19.457,19.603,23889,0
2014-05-01,19.541,19.649,19.541,19.588,1029,0
2014-05-02,19.667,19.687,19.658,19.687,2940,0
2014-05-05,19.696,19.76,19.649,19.658,4376,0
2014-05-06,19.681,19.836,19.681,19.821,107596,0
2014-05-07,19.728,19.728,19.62,19.62,7452,0
2014-05-08,19.742,19.742,19.55,19.603,12468,0
2014-05-09,19.611,19.687,19.557,19.595,8270,0
2014-05-12,19.649,19.829,19.649,19.696,5013,0
2014-05-13,19.667,19.798,19.603,19.798,8299,0
2014-05-14,19.781,19.836,19.742,19.836,4112,0
2014-05-15,19.836,19.836,19.713,19.836,2185,0
2014-05-16,19.836,19.836,19.696,19.696,3149,0
2014-05-19,19.806,19.806,19.721,19.806,2185,0
2014-05-20,19.806,19.836,19.76,19.789,21599,0
2014-05-21,19.76,19.76,19.673,19.673,7392,0
2014-05-22,19.611,19.713,19.611,19.681,6042,0
2014-05-23,19.76,19.76,19.673,19.673,3581,0
2014-05-27,19.742,19.789,19.696,19.721,12424,0
2014-05-28,19.829,19.829,19.713,19.721,2540,0
2014-05-29,19.798,19.938,19.798,19.899,4859,0
2014-05-30,19.781,19.929,19.767,19.915,10154,0
2014-06-02,19.852,19.938,19.852,19.915,3984,0
2014-06-03,19.836,19.875,19.58,19.673,14396,0
2014-06-04,19.634,19.696,19.565,19.681,8998,0
2014-06-05,19.798,19.798,19.721,19.721,1383,0
2014-06-06,19.789,19.798,19.789,19.798,609,0
2014-06-09,19.798,19.829,19.789,19.829,4240,0
2014-06-10,19.798,19.875,19.742,19.875,13882,0
2014-06-11,19.875,19.875,19.836,19.875,3080,0
2014-06-13,19.798,19.97,19.76,19.798,5585,0
2014-06-16,19.829,19.829,19.806,19.806,772,0
2014-06-17,19.954,19.97,19.836,19.836,2826,0
2014-06-18,19.915,19.929,19.899,19.899,1029,0
2014-06-19,19.915,19.915,19.798,19.875,3984,0
2014-06-20,19.836,20.467,19.814,20.467,6254,0
2014-06-23,20.07,20.07,20.063,20.07,2797,0
2014-06-24,20.101,20.131,19.899,20.07,5155,0
2014-06-25,19.915,20.07,19.892,20.07,3084,0
2014-06-26,19.907,20.07,19.892,20.07,5785,0
2014-06-27,19.962,19.962,19.915,19.915,1716,0
2014-06-30,19.993,19.993,19.993,19.993,758,0
2014-07-01,20.048,20.048,20.018,20.033,2153,0
2014-07-02,19.993,20.105,19.993,20.105,885,0
2014-07-03,20.114,20.152,20.114,20.152,2225,0
2014-07-07,20.192,20.192,20.145,20.145,1138,0
2014-07-08,20.145,20.145,20.145,20.145,1264,0
2014-07-09,20.145,20.145,20.145,20.145,1264,0
2014-07-10,20.182,20.208,20.182,20.208,6483,0
2014-07-16,20.018,20.114,19.804,20.114,1769,0
2014-07-17,20.12,20.12,20.114,20.114,2158,0
2014-07-18,20.12,20.12,20.12,20.12,126,0
2014-07-21,20.27,20.303,20.27,20.303,2027,0
2014-07-22,20.286,20.295,20.073,20.114,8235,0
2014-07-23,20.27,20.763,20.135,20.262,13185,0
2014-07-24,20.546,20.546,20.27,20.342,2468,0
2014-07-25,20.35,20.43,20.27,20.39,4854,0
2014-07-28,20.581,20.581,20.412,20.492,2830,0
2014-07-29,20.192,20.492,20.192,20.492,5809,0
2014-07-30,20.334,20.469,20.286,20.286,4670,0
2014-07-31,20.27,20.478,20.192,20.404,5367,0
2014-08-01,20.39,20.422,20.357,20.357,2526,0
2014-08-04,20.374,20.539,20.303,20.539,2179,0
2014-08-05,20.182,20.39,20.182,20.224,1958,0
2014-08-06,20.224,20.224,20.224,20.224,252,0
2014-08-07,20.342,20.342,20.342,20.342,695,0
2014-08-08,20.326,20.326,20.224,20.224,11624,0
2014-08-11,20.334,20.334,20.215,20.215,1010,0
2014-08-12,20.256,20.27,20.256,20.262,3536,0
2014-08-13,20.2,20.326,20.192,20.27,3662,0
2014-08-14,20.31,20.326,20.303,20.317,1778,0
2014-08-15,20.317,20.317,20.317,20.317,189,0
2014-08-18,20.295,20.326,20.192,20.192,13829,0
2014-08-19,20.31,20.326,20.31,20.326,1069,0
2014-08-20,20.317,20.317,20.317,20.317,126,0
2014-08-21,20.326,20.326,20.326,20.326,380,0
2014-08-22,20.326,20.326,20.31,20.326,505,0
2014-08-25,20.208,20.208,20.2,20.2,3789,0
2014-08-26,20.286,20.286,20.2,20.286,11557,0
2014-08-27,20.229,20.248,20.229,20.248,1642,0
2014-08-28,20.326,20.587,20.31,20.478,16584,0
2014-08-29,20.224,20.27,20.224,20.27,2732,0
2014-09-02,20.224,20.39,20.2,20.39,5041,0
2014-09-04,20.35,20.35,20.192,20.342,2114,0
2014-09-05,20.256,20.27,20.256,20.256,1526,0
2014-09-08,20.526,20.526,20.192,20.192,2371,0
2014-09-09,20.374,20.374,19.874,20.033,4021,0
2014-09-10,20.114,20.215,20.033,20.033,7099,0
2014-09-11,20.192,20.27,20.192,20.27,758,0
2014-09-15,20.152,20.229,20.114,20.229,4927,0
2014-09-16,20.27,20.498,20.256,20.498,1745,0
2014-09-18,20.192,20.46,20.192,20.374,11408,0
2014-09-22,20.374,20.437,20.31,20.374,5173,0
2014-09-23,20.39,20.39,20.27,20.27,2468,0
2014-09-24,20.239,20.27,20.192,20.2,4670,0
2014-09-25,20.295,20.507,20.192,20.192,21699,0
2014-09-26,20.248,20.507,20.192,20.342,28474,0
2014-09-29,20.352,20.408,20.007,20.125,24937,0
2014-09-30,20.151,20.151,20.125,20.125,2109,0
2014-10-01,20.094,20.134,19.748,19.756,11139,0
2014-10-02,19.836,20.134,19.836,19.876,5826,0
2014-10-03,20.134,20.151,19.919,19.919,4147,0
2014-10-06,19.957,20.151,19.909,19.957,64761,0
2014-10-07,20.086,20.086,19.981,20.015,9651,0
2014-10-08,20.015,20.03,19.909,19.949,4888,0
2014-10-09,20.03,20.03,19.829,19.836,16408,0
2014-10-10,19.756,19.949,19.482,19.586,3461,0
2014-10-13,19.634,19.708,19.458,19.458,15198,0
2014-10-14,19.402,19.546,19.386,19.424,4117,0
2014-10-15,19.112,19.62,19.112,19.57,7717,0
2014-10-16,19.586,19.949,19.508,19.829,39811,0
2014-10-17,19.845,19.845,19.845,19.845,370,0
2014-10-20,19.981,20.192,19.869,20.022,30149,0
2014-10-21,20.134,20.151,19.924,19.924,4218,0
2014-10-22,19.748,20.07,19.748,19.941,11011,0
2014-10-23,20.151,20.151,20.151,20.151,1240,0
2014-10-24,20.151,20.182,19.989,20.174,9468,0
2014-10-27,20.272,20.272,20.151,20.23,2677,0
2014-10-28,20.07,20.23,20.07,20.2,5979,0
2014-10-29,20.161,20.272,20.161,20.263,4343,0
2014-10-30,20.352,20.475,20.352,20.456,1115,0
2014-10-31,20.392,20.465,20.312,20.312,3474,0
2014-11-03,20.257,20.257,20.24,20.24,795,0
2014-11-04,20.329,20.329,20.32,20.32,5072,0
2014-11-05,20.32,20.345,20.32,20.345,1608,0
2014-11-06,20.23,20.426,20.23,20.329,9428,0
2014-11-07,20.456,20.456,20.456,20.456,124,0
2014-11-10,20.392,20.475,20.352,20.475,2606,0
2014-11-12,20.434,20.448,20.434,20.434,3971,0
2014-11-13,20.434,20.538,20.182,20.426,29289,0
2014-11-17,20.545,20.545,20.352,20.369,4370,0
2014-11-18,20.24,20.475,20.24,20.475,732,0
2014-11-19,20.329,20.434,20.329,20.434,626,0
2014-11-20,20.288,20.531,20.046,20.345,50323,0
2014-11-21,20.192,20.352,20.192,20.352,2803,0
2014-11-24,20.263,20.392,20.249,20.377,10664,0
2014-11-25,20.36,20.36,20.312,20.312,620,0
2014-11-26,20.263,20.263,20.263,20.263,496,0
2014-11-28,20.531,20.531,20.531,20.531,1736,0
2014-12-01,20.465,20.465,20.465,20.465,358,0
2014-12-02,20.352,20.538,20.297,20.538,4574,0
2014-12-03,20.545,20.611,20.545,20.611,2419,0
2014-12-04,20.594,20.682,20.594,20.682,1397,0
2014-12-05,20.601,20.619,20.49,20.49,3561,0
2014-12-08,20.484,20.795,20.484,20.586,1869,0
2014-12-09,20.562,20.627,20.497,20.627,5272,0
2014-12-10,20.594,20.594,20.369,20.369,2606,0
2014-12-15,20.312,20.456,20.312,20.456,496,0
2014-12-18,20.369,20.369,20.36,20.369,1624,0
2014-12-19,20.484,20.484,20.484,20.484,370,0
2014-12-22,20.408,20.475,20.329,20.4,6891,0
2014-12-23,20.417,20.448,20.417,20.448,1328,0
2014-12-24,20.465,20.465,20.456,20.465,5329,0
2014-12-29,20.68,20.707,20.68,20.707,488,0
2014-12-31,20.805,20.828,20.715,20.715,1096,0
2015-01-05,20.724,21.001,20.724,21.001,1108,0
2015-01-06,20.773,20.773,20.773,20.773,621,0
2015-01-07,20.87,20.993,20.87,20.993,2419,0
2015-01-08,20.993,21.093,20.993,21.034,13483,0
2015-01-09,20.985,21.001,20.985,21.001,1827,0
2015-01-12,20.928,21.133,20.885,20.885,2804,0
2015-01-13,21.018,21.018,21.009,21.009,608,0
2015-01-14,20.786,20.795,20.786,20.795,425,0
2015-01-15,20.764,20.985,20.764,20.844,5594,0
2015-01-16,20.728,20.928,20.724,20.928,1583,0
2015-01-20,20.969,21.057,20.854,21.057,8517,0
2015-01-21,21.009,21.093,20.928,20.928,2802,0
2015-01-22,20.928,21.034,20.805,21.034,3507,0
2015-01-23,21.239,21.239,20.935,20.935,1218,0
2015-01-26,21.157,21.157,20.912,20.912,731,0
2015-01-27,20.894,21.215,20.894,21.215,4389,0
2015-01-28,21.182,21.182,20.894,20.894,975,0
2015-01-29,21.165,21.165,20.952,20.952,486,0
2015-01-30,21.255,21.255,20.935,21.093,3910,0
2015-02-02,21.173,21.173,20.894,20.894,1605,0
2015-02-03,20.912,21.018,20.912,21.018,3128,0
2015-02-04,20.935,21.009,20.894,20.952,4619,0
2015-02-05,20.903,20.903,20.903,20.903,623,0
2015-02-10,20.993,20.993,20.993,20.993,286,0
2015-02-11,20.815,21.027,20.815,20.864,8054,0
2015-02-12,20.977,21.001,20.805,20.928,3290,0
2015-02-13,20.993,21.084,20.96,20.969,1102,0
2015-02-17,21.051,21.051,20.885,20.885,3997,0
2015-02-18,21.001,21.001,20.885,20.885,2986,0
2015-02-19,20.885,20.894,20.68,20.864,14816,0
2015-02-20,20.912,20.912,20.87,20.894,1685,0
2015-02-23,20.912,20.928,20.894,20.928,2438,0
2015-02-24,20.903,20.969,20.903,20.969,6558,0
2015-02-26,21.009,21.009,20.903,20.912,3195,0
2015-02-27,20.977,21.076,20.977,21.076,658,0
2015-03-02,21.076,21.076,20.894,20.977,4510,0
2015-03-03,20.96,21.133,20.935,20.952,4996,0
2015-03-04,21.034,21.067,20.903,20.903,2438,0
2015-03-05,20.928,20.928,20.912,20.928,4633,0
2015-03-06,20.894,20.928,20.885,20.885,6214,0
2015-03-09,20.969,20.969,20.844,20.92,1827,0
2015-03-10,20.844,21.057,20.844,21.057,3656,0
2015-03-12,20.885,20.928,20.87,20.928,2193,0
2015-03-13,21.034,21.084,20.885,21.084,1706,0
2015-03-16,21.084,21.084,21.084,21.084,1339,0
2015-03-17,20.935,21.084,20.935,21.084,1339,0
2015-03-18,21.051,21.067,20.935,20.935,2071,0
2015-03-19,21.076,21.076,20.943,21.076,1584,0
2015-03-20,21.009,21.027,21.009,21.027,2438,0
2015-03-23,21.057,21.084,21.057,21.067,2071,0
2015-03-24,20.977,21.076,20.977,21.067,2559,0
2015-03-25,21.093,21.74,21.057,21.057,10602,0
2015-03-26,21.215,21.215,21.215,21.215,731,0
2015-03-27,21.093,21.215,21.093,21.173,1339,0
2015-03-30,21.302,21.467,21.276,21.436,10056,0
2015-03-31,21.393,21.485,21.302,21.31,2275,0
2015-04-01,21.31,21.31,21.31,21.31,957,0
2015-04-02,21.31,21.343,21.302,21.327,1556,0
2015-04-06,21.384,21.511,21.31,21.334,3949,0
2015-04-07,21.343,21.384,21.343,21.352,3782,0
2015-04-08,21.384,21.41,21.343,21.343,838,0
2015-04-09,21.343,21.377,21.343,21.377,689,0
2015-04-10,21.493,21.511,21.343,21.343,2155,0
2015-04-13,21.343,21.41,21.343,21.41,957,0
2015-04-14,21.511,21.511,21.384,21.384,1916,0
2015-04-15,21.503,21.503,21.318,21.318,3737,0
2015-04-16,21.31,21.384,21.302,21.302,5147,0
2015-04-17,21.302,21.352,21.276,21.284,23581,0
2015-04-20,21.135,21.343,21.135,21.26,3108,0
2015-04-21,21.244,21.244,21.094,21.176,10976,0
2015-04-22,21.167,21.384,21.118,21.343,5907,0
2015-04-23,21.384,21.384,21.176,21.21,4547,0
2015-04-24,21.218,21.377,21.218,21.302,2993,0
2015-04-27,21.294,21.318,21.226,21.302,5028,0
2015-04-28,21.251,21.302,21.251,21.302,4667,0
2015-04-29,21.294,21.302,21.294,21.302,838,0
2015-04-30,21.26,21.26,21.26,21.26,240,0
2015-05-01,21.226,21.226,21.226,21.226,240,0
2015-05-04,21.009,21.176,20.992,21.118,5028,0
2015-05-05,21.094,21.193,21.094,21.193,4428,0
2015-05-06,21.135,21.218,21.108,21.108,4168,0
2015-05-07,21.135,21.218,21.135,21.218,1439,0
2015-05-08,21.218,21.218,21.176,21.218,1676,0
2015-05-11,21.235,21.235,20.832,21.135,8621,0
2015-05-12,20.891,21.276,20.891,21.276,3832,0
2015-05-13,21.302,21.302,21.068,21.126,8621,0
2015-05-14,21.058,21.251,21.018,21.201,6943,0
2015-05-15,21.276,21.284,21.218,21.218,3837,0
2015-05-18,21.218,21.218,20.933,21.135,1550,0
2015-05-19,21.21,21.21,20.992,21.201,1916,0
2015-05-20,21.218,21.218,21.218,21.218,838,0
2015-05-21,21.101,21.101,21.101,21.101,718,0
2015-05-22,21.21,21.302,21.21,21.235,1556,0
2015-05-26,21.201,21.201,21.159,21.159,718,0
2015-05-27,21.159,21.235,21.094,21.094,4189,0
2015-05-28,21.101,21.101,21.084,21.084,1931,0
2015-05-29,21.027,21.218,21.018,21.218,1676,0
2015-06-01,21.218,21.218,21.118,21.118,2036,0
2015-06-02,21.201,21.201,21.094,21.094,1160,0
2015-06-03,21.135,21.135,21.108,21.108,6702,0
2015-06-04,21.201,21.201,21.101,21.101,4189,0
2015-06-05,21.21,21.21,21.101,21.101,2275,0
2015-06-08,21.118,21.144,21.108,21.108,6224,0
2015-06-09,21.118,21.176,21.018,21.027,5746,0
2015-06-10,21.027,21.051,20.768,20.819,6697,0
2015-06-11,20.869,21.051,20.869,21.051,8548,0
2015-06-12,21.051,21.135,21.051,21.135,4189,0
2015-06-15,21.159,21.218,21.159,21.218,2993,0
2015-06-16,21.26,21.302,21.176,21.294,6702,0
2015-06-17,21.384,21.384,21.244,21.302,2275,0
2015-06-18,21.302,21.41,21.302,21.41,3114,0
2015-06-19,21.453,21.453,21.176,21.176,9338,0
2015-06-22,21.461,21.461,21.218,21.377,3352,0
2015-06-23,21.377,21.384,21.218,21.384,13024,0
2015-06-24,21.436,21.461,21.31,21.384,9219,0
2015-06-25,21.41,21.485,21.41,21.467,9458,0
2015-06-26,21.276,21.427,21.276,21.418,7903,0
2015-06-29,21.659,21.659,21.269,21.438,11407,0
2015-06-30,21.565,21.684,21.396,21.659,4147,0
2015-07-01,21.795,21.933,21.77,21.836,4233,0
2015-07-02,21.836,21.836,21.684,21.786,706,0
2015-07-06,21.727,21.727,21.727,21.727,1293,0
2015-07-07,21.836,21.836,21.727,21.727,2587,0
2015-07-08,21.684,21.684,21.684,21.684,3059,0
2015-07-09,21.675,21.684,21.48,21.667,4350,0
2015-07-10,21.643,21.727,21.643,21.727,2821,0
2015-07-13,21.513,21.684,21.508,21.522,2703,0
2015-07-14,21.498,21.498,21.498,21.498,1443,0
2015-07-15,21.735,21.735,21.438,21.457,6495,0
2015-07-16,21.602,21.602,21.541,21.602,3528,0
2015-07-17,21.602,21.675,21.602,21.675,2703,0
2015-07-20,21.675,21.675,21.675,21.675,118,0
2015-07-21,21.602,21.602,21.602,21.602,236,0
2015-07-22,21.83,21.83,21.675,21.77,11171,0
2015-07-23,21.77,21.813,21.77,21.803,3294,0
2015-07-24,21.83,21.83,21.813,21.813,706,0
2015-07-27,21.836,21.836,21.786,21.836,3411,0
2015-07-28,21.718,21.836,21.675,21.718,5057,0
2015-07-29,21.643,21.83,21.643,21.77,823,0
2015-07-30,21.836,21.836,21.836,21.836,236,0
2015-07-31,21.915,21.915,21.77,21.873,2587,0
2015-08-03,21.778,21.778,21.77,21.77,768,0
2015-08-05,21.803,21.803,21.77,21.77,1175,0
2015-08-06,21.77,21.77,21.77,21.77,588,0
2015-08-07,21.77,21.77,21.77,21.77,1528,0
2015-08-10,21.77,21.77,21.77,21.77,118,0
2015-08-11,21.882,21.882,21.77,21.77,2619,0
2015-08-12,21.854,21.854,21.616,21.813,2115,0
2015-08-13,21.888,21.991,21.888,21.991,1293,0
2015-08-17,21.795,21.795,21.795,21.795,588,0
2015-08-18,21.915,21.915,21.795,21.854,5057,0
2015-08-19,21.946,22.058,21.822,21.822,4704,0
2015-08-20,21.813,21.896,21.813,21.896,1764,0
2015-08-21,21.744,21.744,21.727,21.727,236,0
2015-08-24,21.412,21.43,21.073,21.43,7408,0
2015-08-25,21.549,21.727,21.269,21.522,8582,0
2015-08-26,21.386,21.727,21.386,21.727,1528,0
2015-08-27,21.703,21.703,21.522,21.616,2587,0
2015-08-28,21.873,21.873,21.873,21.873,118,0
2015-08-31,21.541,21.882,21.513,21.882,1293,0
2015-09-01,21.882,21.882,21.882,21.882,118,0
2015-09-04,21.864,21.896,21.864,21.896,236,0
2015-09-08,21.786,21.786,21.513,21.602,9997,0
2015-09-09,21.602,21.727,21.558,21.643,1175,0
2015-09-10,21.711,21.744,21.37,21.727,10054,0
2015-09-11,21.711,21.822,21.602,21.822,4350,0
2015-09-14,21.873,21.873,21.873,21.873,118,0
2015-09-15,21.864,21.966,21.684,21.77,12583,0
2015-09-16,21.83,21.836,21.83,21.836,2587,0
2015-09-17,21.94,22.026,21.711,21.711,3294,0
2015-09-18,22.026,22.026,22.026,22.026,118,0
2015-09-21,22.026,22.058,21.966,21.966,2587,0
2015-09-22,21.976,22.043,21.77,21.83,3177,0
2015-09-23,21.735,22.058,21.735,21.778,2587,0
2015-09-24,22.05,22.05,21.778,21.778,1764,0
2015-09-25,22.007,22.007,21.592,21.592,2821,0
2015-09-28,21.83,21.83,21.83,21.83,177,0
2015-09-29,21.868,21.952,21.209,21.952,10858,0
2015-09-30,21.936,21.936,21.675,21.745,4851,0
2015-10-01,21.712,21.728,21.659,21.728,2888,0
2015-10-02,21.675,21.806,21.675,21.788,3004,0
2015-10-05,22.023,22.023,22.023,22.023,232,0
2015-10-06,21.996,22.117,21.996,22.117,809,0
2015-10-07,22.048,22.117,22.048,22.1,4507,0
2015-10-08,22.1,22.1,22.014,22.014,4851,0
2015-10-12,22.023,22.135,21.943,22.135,2662,0
2015-10-13,21.952,22.093,21.952,22.093,1848,0
2015-10-14,22.041,22.041,21.816,21.816,4967,0
2015-10-15,22.048,22.048,21.816,21.816,809,0
2015-10-16,21.972,21.972,21.728,21.728,2543,0
2015-10-19,21.797,21.9,21.754,21.754,8317,0
2015-10-20,21.857,21.943,21.667,21.667,11172,0
2015-10-21,21.858,21.858,21.659,21.667,6930,0
2015-10-22,21.772,21.772,21.504,21.772,5083,0
2015-10-23,21.754,21.797,21.6,21.797,5774,0
2015-10-26,21.712,21.712,21.712,21.712,116,0
2015-10-27,21.712,21.712,21.712,21.712,116,0
2015-10-28,21.712,21.728,21.659,21.675,16520,0
2015-10-29,21.675,21.824,21.675,21.824,1155,0
2015-10-30,21.962,21.962,21.736,21.936,2427,0
2015-11-02,21.943,21.943,21.816,21.816,809,0
2015-11-03,21.943,22.334,21.943,22.283,11436,0
2015-11-04,22.16,22.187,21.9,21.9,5592,0
2015-11-06,21.9,21.9,21.9,21.9,232,0
2015-11-09,21.9,22.075,21.9,22.075,2658,0
2015-11-10,22.248,22.29,21.9,21.92,6930,0
2015-11-11,22.093,22.093,22.093,22.093,232,0
2015-11-13,22.187,22.256,21.989,21.989,5545,0
2015-11-16,22.014,22.014,22.014,22.014,116,0
2015-11-17,22.127,22.127,21.989,21.989,1848,0
2015-11-18,21.989,21.989,21.989,21.989,116,0
2015-11-20,21.989,21.989,21.989,21.989,463,0
2015-11-23,21.989,21.989,21.868,21.92,3581,0
2015-11-24,21.831,21.831,21.831,21.831,347,0
2015-11-25,21.831,21.831,21.831,21.831,116,0
2015-11-27,21.728,21.9,21.467,21.9,3004,0
2015-11-30,21.642,21.642,21.642,21.642,693,0
2015-12-01,21.9,21.9,21.816,21.9,1041,0
2015-12-02,21.9,21.9,21.703,21.728,2628,0
2015-12-03,21.858,21.858,21.764,21.764,1931,0
2015-12-04,21.764,21.764,21.764,21.764,116,0
2015-12-07,21.642,21.642,21.313,21.313,5314,0
2015-12-08,21.409,21.728,21.329,21.416,11192,0
2015-12-09,21.538,21.538,21.381,21.381,9125,0
2015-12-10,21.425,21.425,21.409,21.409,463,0
2015-12-11,21.348,21.348,21.252,21.348,923,0
2015-12-14,21.296,21.477,21.252,21.304,7691,0
2015-12-15,21.642,21.642,21.548,21.548,1039,0
2015-12-17,21.322,21.381,21.296,21.348,2194,0
2015-12-18,21.46,21.623,21.442,21.623,2079,0
2015-12-21,21.642,21.642,21.642,21.642,578,0
2015-12-22,21.659,22.127,21.623,21.98,11471,0
2015-12-23,21.831,22.032,21.831,22.004,1848,0
2015-12-28,21.6,22.075,21.6,22.075,2543,0
2015-12-30,22.153,22.398,21.954,21.959,11550,0
2015-12-31,21.952,22.104,21.952,22.104,1824,0
2016-01-04,21.732,22.016,21.732,22.016,1636,0
2016-01-05,22.034,22.034,21.968,21.989,1247,0
2016-01-06,21.725,21.854,21.603,21.68,7466,0
2016-01-07,21.603,21.798,21.593,21.636,1725,0
2016-01-08,21.698,21.698,21.593,21.593,908,0
2016-01-11,21.418,21.593,21.418,21.53,1162,0
2016-01-12,21.655,21.655,21.283,21.513,4716,0
2016-01-13,21.336,21.603,21.275,21.363,4157,0
2016-01-14,21.196,21.636,21.152,21.505,26415,0
2016-01-15,21.046,21.646,21.046,21.328,51131,0
2016-01-19,21.107,21.24,20.895,20.914,9304,0
2016-01-20,20.306,20.385,18.384,19.698,30714,0
2016-01-21,19.997,19.997,18.737,19.212,7992,0
2016-01-22,19.303,19.812,18.817,19.402,7038,0
2016-01-25,19.39,19.777,18.554,18.562,19785,0
2016-01-26,18.243,19.044,17.221,19.044,7905,0
2016-01-27,18.992,19.654,18.992,19.09,3742,0
2016-01-28,19.097,19.558,19.097,19.558,3038,0
2016-01-29,19.469,20.147,19.46,20.147,2497,0
2016-02-01,19.374,20.271,19.231,19.485,5655,0
2016-02-02,19.399,19.919,19.399,19.485,4065,0
2016-02-03,19.407,19.416,19.407,19.416,914,0
2016-02-04,19.495,19.635,19.037,19.635,5275,0
2016-02-05,19.654,19.83,19.037,19.495,15918,0
2016-02-08,19.125,19.407,19.125,19.407,681,0
2016-02-09,19.044,19.38,19.044,19.38,13956,0
2016-02-10,19.433,19.433,19.428,19.428,1531,0
2016-02-11,19.037,19.567,16.878,17.317,50349,0
2016-02-12,17.67,17.67,16.922,17.159,21507,0
2016-02-16,17.354,18.068,17.317,17.68,42102,0
2016-02-17,18.561,18.562,18.022,18.447,7092,0
2016-02-18,18.243,18.288,17.776,17.804,11377,0
2016-02-19,17.978,18.59,17.6,17.934,35688,0
2016-02-22,18.288,18.288,17.91,17.925,8026,0
2016-02-23,17.925,18.355,17.828,17.857,11309,0
2016-02-24,17.872,18.711,17.776,18.711,23844,0
2016-02-25,18.72,18.72,18.376,18.509,17186,0
2016-02-26,18.524,18.939,18.524,18.553,22697,0
2016-02-29,18.685,19.256,18.685,18.852,23715,0
2016-03-01,19.037,19.274,18.773,18.773,20974,0
2016-03-02,18.948,19.265,18.807,18.914,26812,0
2016-03-03,19.054,19.591,18.773,18.86,28831,0
2016-03-04,19.302,19.302,18.895,19.037,8884,0
2016-03-07,19.416,19.728,19.001,19.293,40556,0
2016-03-08,19.309,19.363,19.044,19.064,16417,0
2016-03-09,19.212,19.212,19.06,19.125,7155,0
2016-03-10,19.203,19.611,19.203,19.39,18587,0
2016-03-11,19.654,19.765,19.407,19.765,10610,0
2016-03-14,19.715,19.76,19.529,19.751,7410,0
2016-03-15,19.76,20.06,19.591,19.873,5456,0
2016-03-16,20.015,20.262,19.538,19.919,15661,0
2016-03-17,20.262,20.262,19.626,20.262,4244,0
2016-03-18,19.636,20.219,19.636,20.123,8587,0
2016-03-21,20.168,20.862,20.168,20.632,7714,0
2016-03-22,20.262,20.862,20.262,20.483,11056,0
2016-03-23,20.843,20.843,20.536,20.693,1679,0
2016-03-24,20.561,20.958,20.544,20.703,9240,0
2016-03-28,20.711,20.967,20.711,20.756,1390,0
2016-03-29,20.932,20.977,20.536,20.895,13294,0
2016-03-30,21.187,21.295,20.557,20.557,11297,0
2016-03-31,21.357,21.357,20.646,20.881,5030,0
2016-04-01,20.666,21.105,20.522,20.585,15580,0
2016-04-04,20.935,20.935,20.179,20.199,18795,0
2016-04-05,20.179,20.756,20.179,20.295,11635,0
2016-04-06,20.666,20.935,20.629,20.746,12077,0
2016-04-07,21.031,21.038,20.44,20.568,9304,0
2016-04-08,20.666,20.918,20.548,20.594,18318,0
2016-04-11,20.835,21.079,20.44,20.44,5232,0
2016-04-12,20.835,20.845,20.44,20.673,15943,0
2016-04-13,20.528,20.997,20.459,20.997,3395,0
2016-04-14,20.867,20.972,20.867,20.972,556,0
2016-04-15,20.972,20.997,20.774,20.98,23750,0
2016-04-18,20.935,21.016,20.827,20.87,7887,0
2016-04-19,20.72,20.889,20.72,20.889,445,0
2016-04-20,21.006,21.015,20.897,20.908,3311,0
2016-04-21,20.943,21.151,20.943,21.086,3803,0
2016-04-22,21.114,21.276,21.054,21.276,4602,0
2016-04-25,21.285,21.285,21.285,21.285,556,0
2016-04-26,21.295,21.352,21.043,21.339,11640,0
2016-04-27,21.282,21.376,21.231,21.258,5677,0
2016-04-28,21.222,21.339,20.943,21.204,10323,0
2016-04-29,21.366,21.376,21.329,21.339,2337,0
2016-05-02,20.943,21.753,20.943,21.518,12826,0
2016-05-03,21.474,21.474,21.43,21.438,1948,0
2016-05-04,21.447,21.447,21.404,21.41,1708,0
2016-05-05,21.447,21.457,21.438,21.438,1113,0
2016-05-06,21.663,21.663,21.403,21.491,6415,0
2016-05-09,21.443,21.476,21.443,21.476,1721,0
2016-05-10,21.555,21.617,21.456,21.568,10060,0
2016-05-11,21.544,21.626,21.53,21.626,3561,0
2016-05-12,21.527,22.023,21.518,21.861,1623,0
2016-05-13,21.771,21.879,21.754,21.852,4879,0
2016-05-16,21.925,22.516,21.787,21.787,8068,0
2016-05-17,22.077,22.077,21.572,21.841,15075,0
2016-05-18,21.969,22.328,21.877,21.969,11559,0
2016-05-19,22.057,22.211,21.879,22.095,6734,0
2016-05-20,21.941,22.335,21.779,22.335,3249,0
2016-05-23,22.139,22.184,22.139,22.148,1413,0
2016-05-24,22.103,22.103,22.103,22.103,1449,0
2016-05-25,22.17,22.328,21.915,22.139,11321,0
2016-05-26,22.139,22.139,22.041,22.128,1669,0
2016-05-27,22.283,22.283,22.077,22.121,2225,0
2016-05-31,22.193,22.885,22.193,22.588,12390,0
2016-06-01,22.65,22.65,22.435,22.463,1675,0
2016-06-02,22.399,22.463,22.193,22.265,6267,0
2016-06-03,22.193,22.463,22.193,22.328,3493,0
2016-06-06,22.319,22.463,22.274,22.333,3926,0
2016-06-07,22.463,22.606,22.374,22.463,11493,0
2016-06-08,22.498,22.58,22.399,22.399,7233,0
2016-06-09,22.374,22.675,22.374,22.423,2337,0
2016-06-10,22.418,22.634,22.418,22.552,4061,0
2016-06-13,22.526,22.526,22.526,22.526,224,0
2016-06-14,22.552,22.642,22.552,22.552,6456,0
2016-06-15,22.453,22.813,22.453,22.813,4937,0
2016-06-16,22.481,22.557,22.481,22.557,390,0
2016-06-17,22.552,22.552,22.552,22.552,335,0
2016-06-20,22.795,22.795,22.481,22.526,2427,0
2016-06-21,22.624,22.876,22.624,22.785,9019,0
2016-06-22,22.66,22.66,22.66,22.66,1113,0
2016-06-23,22.822,22.822,22.687,22.7,1752,0
2016-06-24,22.463,22.759,22.463,22.498,22742,0
2016-06-27,22.599,22.672,22.599,22.672,1567,0
2016-06-28,22.732,22.768,22.732,22.768,1113,0
2016-06-29,22.871,22.981,22.844,22.844,6541,0
2016-06-30,22.862,22.924,22.579,22.67,9655,0
2016-07-01,22.871,22.871,22.789,22.807,3992,0
2016-07-05,22.963,22.973,22.899,22.903,2076,0
2016-07-06,22.945,22.945,22.906,22.906,1962,0
2016-07-07,22.871,22.871,22.826,22.862,7105,0
2016-07-08,22.871,22.953,22.826,22.826,8308,0
2016-07-11,22.816,22.871,22.816,22.871,4385,0
2016-07-12,22.917,23.055,22.871,22.871,11204,0
2016-07-13,22.972,22.994,22.871,22.981,3020,0
2016-07-14,22.972,22.972,22.871,22.871,10549,0
2016-07-15,22.981,22.981,22.963,22.963,2101,0
2016-07-18,22.963,22.963,22.963,22.963,437,0
2016-07-19,23.022,23.032,23.007,23.007,2755,0
2016-07-20,22.926,22.963,22.881,22.963,5083,0
2016-07-22,23.055,23.419,23.036,23.2,6608,0
2016-07-25,23.226,23.226,23.055,23.055,3318,0
2016-07-26,23.154,23.157,23.154,23.157,641,0
2016-07-27,23.063,23.254,23.063,23.082,3498,0
2016-07-28,23.109,23.109,23.109,23.109,655,0
2016-07-29,23.137,23.192,23.118,23.127,3388,0
2016-08-01,23.146,23.182,22.972,22.972,4035,0
2016-08-02,23.011,23.011,22.963,22.972,5301,0
2016-08-03,23.008,23.264,23.008,23.264,2349,0
2016-08-04,23.036,23.105,23.027,23.036,1749,0
2016-08-05,23.076,23.076,23.027,23.055,2897,0
2016-08-08,23.036,23.068,23.027,23.068,1680,0
2016-08-09,23.241,23.241,23.008,23.052,1574,0
2016-08-10,23.036,23.192,23.036,23.118,3335,0
2016-08-11,23.237,23.237,23.237,23.237,685,0
2016-08-12,23.209,23.229,23.192,23.229,7979,0
2016-08-16,23.137,23.137,23.137,23.137,491,0
2016-08-18,23.187,23.199,23.155,23.155,383,0
2016-08-19,23.186,23.215,23.155,23.182,922,0
2016-08-22,23.237,23.266,23.192,23.229,1809,0
2016-08-23,23.23,23.237,23.219,23.237,859,0
2016-08-24,23.213,23.216,23.192,23.215,1333,0
2016-08-26,23.237,23.264,23.192,23.192,3448,0
2016-08-29,23.2,23.2,23.2,23.2,110,0
2016-08-30,23.284,23.284,23.146,23.146,6502,0
2016-08-31,23.155,23.384,23.155,23.209,4755,0
2016-09-01,23.284,23.284,23.192,23.219,775,0
2016-09-02,23.314,23.314,23.229,23.264,2239,0
2016-09-07,23.374,23.457,23.237,23.247,4108,0
2016-09-08,23.252,23.317,23.237,23.237,1802,0
2016-09-09,23.274,23.274,23.209,23.209,1028,0
2016-09-12,23.146,23.42,23.146,23.255,5003,0
2016-09-13,23.192,23.208,23.192,23.192,3225,0
2016-09-14,23.47,23.635,23.47,23.635,527,0
2016-09-15,23.219,23.277,23.219,23.277,355,0
2016-09-16,23.219,23.339,23.192,23.247,4260,0
2016-09-19,23.237,23.237,23.228,23.237,6345,0
2016-09-20,23.664,23.664,23.174,23.229,2147,0
2016-09-22,23.284,23.33,23.237,23.237,4101,0
2016-09-23,23.374,23.509,23.364,23.364,1202,0
2016-09-26,23.604,23.604,23.604,23.604,356,0
2016-09-27,23.292,23.503,23.292,23.292,1749,0
2016-09-28,23.556,23.705,23.537,23.625,17191,0
2016-09-29,23.548,23.931,23.547,23.931,2656,0
2016-09-30,23.649,23.742,23.649,23.742,1930,0
2016-10-03,23.585,23.686,23.584,23.612,2896,0
2016-10-04,23.612,23.612,23.472,23.501,859,0
2016-10-10,23.862,24.059,23.463,23.481,2502,0
2016-10-12,23.518,23.566,23.518,23.566,326,0
2016-10-13,23.891,23.891,23.891,23.891,216,0
2016-10-19,23.705,23.705,23.705,23.705,429,0
2016-10-20,23.6,23.6,23.6,23.6,187,0
2016-10-24,23.491,23.644,23.491,23.566,1503,0
2016-10-25,23.566,23.586,23.548,23.548,4106,0
2016-10-27,23.659,23.659,23.491,23.555,1743,0
2016-10-28,23.528,23.566,23.523,23.528,5725,0
2016-10-31,23.481,23.556,23.463,23.463,9872,0
2016-11-01,23.518,23.518,23.474,23.474,1072,0
2016-11-02,23.482,23.482,23.482,23.482,429,0
2016-11-03,23.556,23.556,23.425,23.515,3705,0
2016-11-04,23.425,23.64,23.425,23.613,5266,0
2016-11-07,23.599,23.599,23.599,23.599,216,0
2016-11-09,23.64,23.64,23.64,23.64,429,0
2016-11-10,23.537,23.559,23.429,23.518,8802,0
2016-11-11,23.342,23.425,23.324,23.405,2738,0
2016-11-14,23.295,23.295,23.295,23.295,1127,0
2016-11-15,23.487,23.487,23.313,23.449,1289,0
2016-11-16,23.491,23.503,23.491,23.503,509,0
2016-11-17,23.464,23.518,23.464,23.472,3429,0
2016-11-18,23.4,23.4,23.4,23.4,536,0
2016-11-21,23.518,23.518,23.472,23.472,752,0
2016-11-22,23.437,23.705,23.437,23.518,806,0
2016-11-23,23.483,23.781,23.423,23.423,1305,0
2016-11-25,23.566,23.566,23.407,23.454,5674,0
2016-11-28,23.566,23.751,23.517,23.64,4060,0
2016-11-29,23.798,23.798,23.454,23.612,10389,0
2016-11-30,23.704,23.704,23.634,23.634,590,0
2016-12-01,23.612,23.678,23.612,23.678,295,0
2016-12-02,23.679,23.75,23.679,23.75,1506,0
2016-12-05,23.659,23.659,23.641,23.641,644,0
2016-12-06,23.83,23.831,23.798,23.807,859,0
2016-12-12,23.755,23.755,23.668,23.668,322,0
2016-12-13,23.668,23.668,23.668,23.668,1073,0
2016-12-14,23.783,23.783,23.783,23.783,536,0
2016-12-15,23.686,23.787,23.686,23.787,1215,0
2016-12-16,23.739,23.74,23.659,23.675,4097,0
2016-12-19,23.824,23.824,23.77,23.77,432,0
2016-12-20,23.84,23.891,23.77,23.863,939,0
2016-12-21,23.77,23.77,23.77,23.77,859,0
2016-12-23,23.705,23.809,23.705,23.809,536,0
2016-12-27,23.891,23.891,23.865,23.865,832,0
2016-12-28,23.98,23.98,23.895,23.925,1054,0
2016-12-29,23.705,23.705,23.705,23.705,264,0
2016-12-30,23.752,24.7,23.752,23.819,2584,0
2017-01-03,24.548,24.548,23.791,23.895,2389,0
2017-01-04,23.895,24.217,23.762,23.895,4397,0
2017-01-05,23.904,23.904,23.8,23.8,1396,0
2017-01-06,23.928,23.928,23.928,23.928,118,0
2017-01-09,23.923,24.084,23.923,24.084,904,0
2017-01-10,24.037,24.037,23.895,23.895,4201,0
2017-01-11,23.942,23.942,23.942,23.942,424,0
2017-01-12,23.8,23.866,23.752,23.819,15934,0
2017-01-17,24.141,24.18,23.938,23.938,2136,0
2017-01-19,24.141,24.141,23.947,23.989,1348,0
2017-01-20,24.132,24.15,23.809,23.932,1054,0
2017-01-23,23.999,24.034,23.847,23.972,1978,0
2017-01-24,24.108,24.108,24.108,24.108,106,0
2017-01-25,23.99,23.99,23.99,23.99,159,0
2017-01-26,24.132,24.132,24.097,24.097,527,0
2017-01-31,24.18,24.18,24.18,24.18,316,0
2017-02-01,24.05,24.05,24.037,24.037,739,0
2017-02-02,24.037,24.037,23.999,24.001,797,0
2017-02-03,24.311,24.386,24.009,24.201,4782,0
2017-02-06,24.145,24.145,24.145,24.145,212,0
2017-02-07,24.15,24.178,24.084,24.084,1888,0
2017-02-08,24.084,24.088,24.084,24.084,1353,0
2017-02-09,24.144,24.144,24.144,24.144,193,0
2017-02-10,24.157,24.207,24.136,24.141,3211,0
2017-02-13,24.207,24.207,24.009,24.13,2590,0
2017-02-14,24.009,24.049,24.009,24.037,1160,0
2017-02-15,24.084,24.217,24.084,24.122,2476,0
2017-02-16,24.207,24.207,24.207,24.207,212,0
2017-02-17,24.143,24.143,24.143,24.143,260,0
2017-02-21,24.141,24.141,24.084,24.132,3666,0
2017-02-22,24.18,24.217,24.114,24.15,7277,0
2017-02-24,24.18,24.546,24.18,24.32,2626,0
2017-02-27,24.398,24.53,24.198,24.53,2505,0
2017-03-01,24.274,24.326,24.108,24.326,14533,0
2017-03-02,24.254,24.254,24.207,24.207,949,0
2017-03-03,24.331,24.359,24.331,24.359,590,0
2017-03-07,24.198,24.198,24.132,24.132,1814,0
2017-03-08,24.123,24.189,24.103,24.18,7024,0
2017-03-10,24.361,24.368,24.325,24.368,548,0
2017-03-13,24.499,24.594,24.207,24.549,1488,0
2017-03-15,24.141,24.206,24.037,24.084,4303,0
2017-03-16,24.18,24.189,24.18,24.189,316,0
2017-03-17,24.141,24.227,24.122,24.227,3351,0
2017-03-20,24.217,24.445,24.183,24.435,10397,0
2017-03-21,24.415,24.415,24.189,24.371,1424,0
2017-03-22,24.359,24.49,24.207,24.329,2010,0
2017-03-23,24.368,24.69,24.368,24.403,3820,0
2017-03-24,24.586,24.739,24.586,24.597,6782,0
2017-03-27,24.359,24.373,24.123,24.207,10335,0
2017-03-28,24.368,24.368,24.207,24.341,8315,0
2017-03-29,24.334,24.45,24.295,24.344,13340,0
2017-03-30,24.382,24.487,24.344,24.422,2525,0
2017-03-31,24.314,24.372,24.314,24.372,498,0
2017-04-03,24.295,24.372,24.295,24.372,595,0
2017-04-04,24.443,24.518,24.443,24.468,2383,0
2017-04-05,24.357,24.406,24.334,24.344,1445,0
2017-04-06,24.305,24.402,24.305,24.402,725,0
2017-04-07,24.43,24.444,24.372,24.372,1489,0
2017-04-10,24.401,24.401,24.317,24.372,1932,0
2017-04-11,24.458,24.566,24.415,24.415,3375,0
2017-04-12,24.44,24.483,24.42,24.478,2797,0
2017-04-13,24.45,24.498,24.402,24.402,6150,0
2017-04-17,24.42,24.43,24.42,24.42,1482,0
2017-04-18,24.456,24.536,24.382,24.478,2864,0
2017-04-19,24.518,24.518,24.478,24.478,861,0
2017-04-20,24.42,24.478,24.42,24.478,1243,0
2017-04-21,24.413,24.43,24.413,24.43,310,0
2017-04-24,24.468,24.522,24.41,24.518,2279,0
2017-04-25,24.566,24.566,24.566,24.566,208,0
2017-04-26,24.458,24.458,24.458,24.458,218,0
2017-04-27,24.478,24.789,24.478,24.575,4952,0
2017-04-28,24.546,24.556,24.526,24.526,1865,0
2017-05-01,24.652,24.652,24.652,24.652,122,0
2017-05-02,24.575,24.594,24.575,24.594,466,0
2017-05-03,24.647,24.647,24.566,24.594,1368,0
2017-05-05,24.702,24.702,24.702,24.702,1036,0
2017-05-09,24.526,24.671,24.518,24.671,2072,0
2017-05-10,24.527,24.527,24.46,24.46,1061,0
2017-05-11,24.526,24.536,24.41,24.46,11500,0
2017-05-12,24.46,24.478,24.46,24.478,1263,0
2017-05-15,24.536,24.549,24.495,24.495,2217,0
2017-05-16,24.518,24.518,24.446,24.446,1618,0
2017-05-17,24.518,24.518,24.42,24.43,2574,0
2017-05-18,24.42,24.43,24.382,24.402,5752,0
2017-05-19,24.42,24.535,24.42,24.535,1015,0
2017-05-22,24.522,24.522,24.463,24.508,1054,0
2017-05-23,24.536,24.536,24.464,24.464,1407,0
2017-05-24,24.517,24.518,24.477,24.496,1932,0
2017-05-25,24.468,24.632,24.468,24.632,3445,0
2017-05-26,24.614,24.632,24.54,24.54,783,0
2017-06-01,24.536,24.632,24.536,24.632,1001,0
2017-06-02,24.568,24.632,24.568,24.594,825,0
2017-06-05,24.566,24.642,24.476,24.478,9679,0
2017-06-06,24.508,24.642,24.508,24.584,1865,0
2017-06-07,24.584,24.642,24.584,24.642,4252,0
2017-06-08,24.642,24.788,24.618,24.788,667,0
2017-06-12,24.932,24.932,24.788,24.788,4475,0
2017-06-14,24.642,24.729,24.642,24.691,2724,0
2017-06-15,24.874,24.874,24.769,24.806,1834,0
2017-06-16,24.806,24.806,24.806,24.806,612,0
2017-06-20,24.763,24.806,24.737,24.806,2383,0
2017-06-21,24.652,24.788,24.652,24.751,5968,0
2017-06-22,24.693,24.693,24.693,24.693,518,0
2017-06-26,24.806,24.806,24.69,24.69,3794,0
2017-06-27,24.806,24.806,24.758,24.768,2491,0
2017-06-28,24.906,24.906,24.719,24.868,5744,0
2017-06-29,24.82,24.82,24.82,24.82,407,0
2017-06-30,24.778,24.852,24.778,24.852,576,0
2017-07-05,24.876,24.965,24.876,24.919,2951,0
2017-07-06,24.876,24.925,24.817,24.866,2200,0
2017-07-07,24.876,24.876,24.857,24.876,916,0
2017-07-10,24.837,24.876,24.837,24.876,797,0
2017-07-11,24.847,24.95,24.847,24.942,895,0
2017-07-12,24.942,24.942,24.942,24.942,260,0
2017-07-13,24.856,24.906,24.856,24.906,1092,0
2017-07-14,24.906,24.945,24.837,24.837,2112,0
2017-07-17,24.838,24.856,24.827,24.856,2231,0
2017-07-19,24.906,24.906,24.886,24.906,2040,0
2017-07-20,24.906,24.906,24.9,24.906,1832,0
2017-07-21,24.906,24.924,24.856,24.856,3701,0
2017-07-24,24.886,24.912,24.886,24.911,962,0
2017-07-25,24.915,24.915,24.856,24.856,1201,0
2017-07-26,24.866,24.949,24.866,24.876,1895,0
2017-07-27,24.876,24.876,24.876,24.876,204,0
2017-07-28,24.886,24.915,24.886,24.886,1995,0
2017-07-31,24.994,25.004,24.945,24.994,2823,0
2017-08-02,24.974,24.984,24.896,24.906,2898,0
2017-08-03,24.874,24.896,24.788,24.896,1251,0
2017-08-04,24.807,24.906,24.807,24.817,5951,0
2017-08-08,24.827,24.984,24.827,24.984,2210,0
2017-08-09,25.024,25.043,24.866,25.043,2614,0
2017-08-10,24.858,24.858,24.798,24.798,1221,0
2017-08-11,24.947,24.955,24.907,24.943,2443,0
2017-08-14,25.043,25.043,24.768,24.837,12167,0
2017-08-15,24.906,25.053,24.827,24.847,20210,0
2017-08-16,24.837,24.935,24.709,24.915,14181,0
2017-08-17,24.896,24.945,24.758,24.856,4884,0
2017-08-18,24.837,24.837,24.825,24.825,2943,0
2017-08-21,24.798,24.906,24.798,24.906,3800,0
2017-08-22,24.925,24.925,24.856,24.856,4886,0
2017-08-23,24.896,24.984,24.856,24.915,4257,0
2017-08-24,24.827,24.827,24.827,24.827,916,0
2017-08-25,24.864,24.951,24.864,24.951,712,0
2017-08-28,24.955,24.955,24.876,24.876,1221,0
2017-08-29,24.974,24.974,24.906,24.927,1552,0
2017-08-30,24.994,24.994,24.994,24.994,1527,0
2017-08-31,24.943,24.98,24.912,24.912,1045,0
2017-09-01,24.886,25.053,24.886,24.994,5049,0
2017-09-05,25.019,25.019,25.019,25.019,102,0
2017-09-06,25.132,25.132,25.004,25.041,2552,0
2017-09-07,25.004,25.004,25.004,25.004,127,0
2017-09-08,25.426,25.426,25.426,25.426,397,0
2017-09-11,25.044,25.181,24.994,24.994,953,0
2017-09-12,25.171,25.171,25.171,25.171,125,0
2017-09-13,24.965,25.053,24.965,25.052,865,0
2017-09-14,25.102,25.201,24.896,24.925,5737,0
2017-09-15,25.078,25.078,24.915,25.053,3562,0
2017-09-18,25.159,25.159,25.126,25.126,1435,0
2017-09-19,25.085,25.085,25.085,25.085,305,0
2017-09-20,24.984,25.151,24.984,25.109,3563,0
2017-09-21,25.014,25.122,24.984,25.053,1873,0
2017-09-22,25.053,25.053,25.053,25.053,107,0
2017-09-25,25.024,25.147,25.024,25.147,826,0
2017-09-26,25.171,25.22,25.118,25.22,1629,0
2017-09-28,25.2,25.2844,25.2,25.22,1022,0
2017-09-29,25.22,25.3042,25.2,25.26,2977,0
2017-10-02,25.2001,25.288,25.2,25.2,3655,0
2017-10-03,25.1901,25.2541,25.1901,25.2541,500,0
2017-10-05,25.24,25.3487,25.24,25.33,930,0
2017-10-06,25.26,25.273,25.25,25.25,1625,0
2017-10-10,25.23,25.23,25.23,25.23,400,0
2017-10-11,25.32,25.32,25.23,25.23,600,0
2017-10-12,25.2741,25.2741,25.2741,25.2741,254,0
2017-10-13,25.31,25.36,25.267,25.34,2535,0
2017-10-16,25.26,25.5,25.25,25.4875,1627,0
2017-10-18,25.45,25.48,25.42,25.48,900,0
2017-10-19,25.29,25.49,25.28,25.49,766,0
2017-10-20,25.382,25.4626,25.3,25.4626,1988,0
2017-10-23,25.35,25.41,25.35,25.41,1018,0
2017-10-24,25.36,25.4117,25.31,25.32,700,0
2017-10-25,25.4,25.4,25.26,25.351,4089,0
2017-10-26,25.3395,25.39,25.3395,25.39,1540,0
2017-10-30,25.38,25.3899,25.325,25.3899,872,0
2017-10-31,25.28,25.48,25.28,25.4582,4160,0
2017-11-01,25.442,25.4583,25.29,25.3809,2900,0
2017-11-02,25.3999,25.3999,25.2,25.369,8455,0
2017-11-03,25.3588,25.3699,25.3357,25.3357,690,0
2017-11-06,25.3,25.3527,25.27,25.28,4695,0
2017-11-07,25.2799,25.28,25.25,25.25,2103,0
2017-11-08,25.23,25.26,25.23,25.26,1152,0
2017-11-09,25.36,25.36,25.36,25.36,395,0
2017-11-10,25.3,25.34,25.3,25.3,401,0
