Date,Open,High,Low,Close,Volume,OpenInt
2013-04-08,19.017,19.017,18.901,18.977,88925,0
2013-04-09,19.13,19.13,19.077,19.108,28858,0
2013-04-10,19.108,19.159,19.023,19.13,28760,0
2013-04-11,19.13,19.159,19.089,19.089,69681,0
2013-04-12,19.168,19.206,19.12,19.176,21000,0
2013-04-15,19.15,19.15,19.089,19.15,27148,0
2013-04-16,19.176,19.281,19.159,19.281,21849,0
2013-04-17,19.388,19.388,19.108,19.281,22958,0
2013-04-18,19.281,19.319,19.229,19.319,25725,0
2013-04-19,19.244,19.455,19.244,19.455,3352,0
2013-04-22,19.45,19.45,19.319,19.402,137981,0
2013-04-23,19.435,19.435,19.328,19.388,38387,0
2013-04-24,19.394,19.394,19.213,19.357,5128,0
2013-04-25,19.428,19.428,19.357,19.367,13476,0
2013-04-26,19.394,19.394,19.274,19.394,9941,0
2013-04-29,19.281,19.394,19.281,19.394,6708,0
2013-04-30,19.381,19.388,19.319,19.357,10013,0
2013-05-01,19.319,19.319,19.288,19.288,7602,0
2013-05-02,19.357,19.394,19.357,19.394,4667,0
2013-05-03,19.394,19.435,19.394,19.435,11964,0
2013-05-06,19.435,19.463,19.435,19.463,10609,0
2013-05-07,19.502,19.502,19.463,19.489,15776,0
2013-05-08,19.463,19.48,19.463,19.471,6015,0
2013-05-09,19.471,19.502,19.435,19.502,3418,0
2013-05-10,19.489,19.496,19.45,19.471,5063,0
2013-05-13,19.509,19.509,19.314,19.41,8678,0
2013-05-14,19.428,19.428,19.319,19.328,11412,0
2013-05-15,19.335,19.381,19.335,19.381,7787,0
2013-05-16,19.471,19.471,19.281,19.435,4049,0
2013-05-17,19.496,19.509,19.335,19.335,5860,0
2013-05-20,19.502,19.541,19.489,19.532,5258,0
2013-05-21,19.541,19.541,19.319,19.328,10733,0
2013-05-22,19.357,19.489,19.357,19.41,6310,0
2013-05-23,19.319,19.394,19.319,19.394,10702,0
2013-05-24,19.328,19.335,19.328,19.335,921,0
2013-05-28,19.341,19.428,19.13,19.229,29651,0
2013-05-29,19.115,19.288,19.089,19.288,4061,0
2013-05-30,19.213,19.35,19.115,19.297,4754,0
2013-05-31,19.236,19.259,18.94,18.984,26527,0
2013-06-03,19.053,19.089,19.053,19.053,6770,0
2013-06-04,19.017,19.206,19.017,19.017,6708,0
2013-06-05,19.017,19.037,18.984,19.017,3945,0
2013-06-06,19.017,19.077,18.841,18.841,6971,0
2013-06-07,18.861,19.13,18.861,19.017,9727,0
2013-06-10,19.017,19.12,18.879,18.879,16302,0
2013-06-11,18.931,18.931,18.482,18.582,14135,0
2013-06-12,18.794,18.992,18.445,18.52,31484,0
2013-06-13,18.835,19.282,18.827,19.282,6181,0
2013-06-14,19.397,19.397,19.32,19.32,1034,0
2013-06-17,19.32,19.397,18.739,19.166,20004,0
2013-06-18,19.205,19.314,18.863,18.863,16564,0
2013-06-19,19.314,19.314,18.854,19.175,6975,0
2013-06-20,18.756,18.819,18.547,18.662,19953,0
2013-06-21,19.282,19.397,18.354,19.397,11192,0
2013-06-24,18.547,19.127,18.378,19.013,5564,0
2013-06-25,19.013,19.013,18.739,18.739,4659,0
2013-06-26,18.942,18.942,18.633,18.934,9058,0
2013-06-27,18.849,18.971,18.556,18.971,5630,0
2013-06-28,19.179,19.486,19.171,19.404,10876,0
2013-07-01,19.282,19.282,18.996,19.136,6459,0
2013-07-02,19.274,19.274,18.971,18.971,29989,0
2013-07-03,18.971,19.013,18.971,19.013,518,0
2013-07-05,18.578,19.244,18.578,19.244,5956,0
2013-07-08,18.897,19.228,18.657,19.228,5822,0
2013-07-09,18.951,19.013,18.718,18.718,5434,0
2013-07-10,18.724,19.244,18.547,18.971,5696,0
2013-07-11,19.033,19.086,18.739,18.934,4153,0
2013-07-12,18.911,18.934,18.594,18.594,3539,0
2013-07-15,18.925,18.925,18.662,18.662,7116,0
2013-07-16,18.617,18.718,18.547,18.704,7457,0
2013-07-17,18.711,18.854,18.572,18.739,15953,0
2013-07-18,18.918,18.918,18.624,18.739,7569,0
2013-07-19,18.881,19.274,18.547,19.274,4011,0
2013-07-22,19.144,19.144,18.671,18.679,6211,0
2013-07-23,18.739,18.748,18.679,18.748,5396,0
2013-07-24,18.779,18.854,18.739,18.854,3621,0
2013-07-25,18.835,18.835,18.594,18.594,3104,0
2013-07-26,18.624,18.662,18.587,18.662,2459,0
2013-07-29,18.704,18.842,18.556,18.563,3818,0
2013-07-30,18.704,18.739,18.704,18.739,1259,0
2013-07-31,18.624,18.624,18.547,18.547,13844,0
2013-08-01,18.547,18.897,18.524,18.547,7762,0
2013-08-02,18.27,18.801,18.27,18.392,9094,0
2013-08-05,18.508,18.609,18.478,18.478,10482,0
2013-08-06,18.471,18.542,18.392,18.432,6468,0
2013-08-07,18.889,19.244,18.432,18.432,7959,0
2013-08-08,18.739,18.739,18.662,18.662,2588,0
2013-08-09,18.854,18.854,18.624,18.624,2876,0
2013-08-12,18.711,18.711,18.547,18.587,4864,0
2013-08-13,18.447,18.524,18.447,18.462,4397,0
2013-08-14,18.547,18.563,18.432,18.547,9643,0
2013-08-15,18.432,18.462,17.666,18.354,6985,0
2013-08-16,18.503,18.779,18.503,18.547,5778,0
2013-08-19,18.578,18.578,18.578,18.578,2328,0
2013-08-20,18.624,18.766,18.478,18.733,3921,0
2013-08-21,18.624,18.624,18.624,18.624,1295,0
2013-08-22,18.724,18.904,18.724,18.889,1229,0
2013-08-23,18.889,18.934,18.889,18.934,4077,0
2013-08-26,19.051,19.051,18.704,18.849,4077,0
2013-08-27,18.624,18.934,18.471,18.471,2122,0
2013-08-28,18.478,18.478,18.478,18.478,256,0
2013-08-29,18.563,18.854,18.547,18.854,5564,0
2013-08-30,19.028,19.028,18.897,18.904,891,0
2013-09-04,18.547,18.897,18.547,18.779,6082,0
2013-09-05,18.739,18.779,18.686,18.779,2982,0
2013-09-06,18.897,18.965,18.794,18.794,10060,0
2013-09-09,18.578,18.711,18.578,18.578,6838,0
2013-09-10,18.609,18.609,18.556,18.572,939,0
2013-09-11,18.556,18.756,18.37,18.37,3883,0
2013-09-12,18.495,18.644,18.352,18.644,13301,0
2013-09-13,18.463,18.588,18.361,18.588,10246,0
2013-09-16,18.817,18.817,18.62,18.661,7978,0
2013-09-17,18.361,18.745,18.352,18.604,6556,0
2013-09-18,18.526,18.745,18.386,18.504,9742,0
2013-09-19,18.55,18.653,18.55,18.598,3830,0
2013-09-20,18.62,18.637,18.392,18.542,12111,0
2013-09-23,18.432,18.432,18.155,18.155,6618,0
2013-09-24,18.417,18.737,18.417,18.708,4473,0
2013-09-25,18.661,18.826,18.423,18.817,8502,0
2013-09-26,18.817,18.817,18.661,18.808,4199,0
2013-09-27,18.848,18.848,18.653,18.653,2524,0
2013-09-30,18.637,18.799,18.188,18.386,3832,0
2013-10-01,18.542,18.799,18.518,18.785,2635,0
2013-10-02,18.778,18.778,18.737,18.778,2072,0
2013-10-03,18.778,18.778,18.7,18.7,381,0
2013-10-04,18.778,18.778,18.7,18.778,5797,0
2013-10-07,18.731,18.778,18.581,18.581,2253,0
2013-10-09,18.848,18.848,18.581,18.722,6983,0
2013-10-10,18.848,18.952,18.588,18.854,11009,0
2013-10-11,18.604,18.637,18.518,18.637,8895,0
2013-10-14,18.581,18.62,18.4,18.62,2451,0
2013-10-15,18.4,18.745,18.267,18.745,5155,0
2013-10-16,18.352,18.661,18.352,18.463,4839,0
2013-10-17,19.203,19.203,18.785,18.897,1660,0
2013-10-18,18.472,18.661,18.472,18.55,29007,0
2013-10-21,18.7,18.7,18.479,18.479,2763,0
2013-10-22,18.479,18.763,18.377,18.763,14588,0
2013-10-23,18.448,18.7,18.392,18.7,3850,0
2013-10-24,18.62,18.62,18.62,18.62,891,0
2013-10-25,18.417,18.55,18.386,18.542,3913,0
2013-10-28,18.423,18.542,18.423,18.463,4839,0
2013-10-29,18.581,18.604,18.432,18.44,4047,0
2013-10-30,18.267,18.691,18.267,18.423,27837,0
2013-10-31,18.4,18.62,18.392,18.62,4964,0
2013-11-01,18.7,18.841,18.7,18.778,2547,0
2013-11-04,18.7,18.7,18.676,18.7,3290,0
2013-11-05,18.637,18.637,18.423,18.463,14102,0
2013-11-06,18.44,18.542,18.44,18.504,8379,0
2013-11-07,18.542,18.628,18.463,18.542,11592,0
2013-11-08,18.574,18.581,18.463,18.581,10868,0
2013-11-11,18.565,18.653,18.565,18.644,8788,0
2013-11-12,18.604,18.604,18.463,18.463,11481,0
2013-11-13,18.612,18.848,18.504,18.661,18957,0
2013-11-14,18.848,18.848,18.542,18.661,7319,0
2013-11-15,18.848,18.848,18.722,18.848,13371,0
2013-11-18,18.988,18.988,18.682,18.808,6420,0
2013-11-19,18.778,18.817,18.778,18.808,636,0
2013-11-20,18.854,19.21,18.785,18.841,9546,0
2013-11-21,18.911,19.249,18.834,19.171,6237,0
2013-11-22,19.186,19.186,18.911,19.052,7011,0
2013-11-25,19.249,19.249,18.952,19.242,1909,0
2013-11-26,19.171,19.171,19.089,19.089,9546,0
2013-11-27,19.287,19.397,18.778,19.163,6013,0
2013-11-29,19.171,19.171,19.171,19.171,252,0
2013-12-02,19.153,19.153,18.826,18.943,5219,0
2013-12-03,19.109,19.122,18.935,18.973,2547,0
2013-12-04,18.935,19.028,18.676,18.708,9778,0
2013-12-05,18.826,18.911,18.826,18.888,1528,0
2013-12-06,19.068,19.086,19.052,19.086,1797,0
2013-12-09,19.007,19.007,18.799,18.911,3245,0
2013-12-10,18.888,18.981,18.826,18.981,3245,0
2013-12-11,19.036,19.249,18.897,19.249,14638,0
2013-12-12,19.672,19.672,19.132,19.29,13901,0
2013-12-13,19.132,19.393,19.122,19.122,3954,0
2013-12-16,19.393,19.393,19.116,19.187,5293,0
2013-12-17,19.187,19.275,19.187,19.235,4446,0
2013-12-18,19.085,19.387,18.958,19.154,7824,0
2013-12-19,18.971,19.154,18.971,19.154,3507,0
2013-12-20,19.034,19.034,18.796,18.931,26747,0
2013-12-23,18.941,18.941,18.733,18.733,11229,0
2013-12-24,18.803,18.901,18.803,18.803,2661,0
2013-12-26,18.837,18.941,18.757,18.837,15973,0
2013-12-27,18.876,18.876,18.766,18.796,2493,0
2013-12-30,18.837,18.837,18.23,18.452,21019,0
2013-12-31,18.588,18.588,18.373,18.397,7787,0
2014-01-02,18.469,18.469,18.469,18.469,476,0
2014-01-03,18.438,18.638,18.438,18.62,3100,0
2014-01-06,18.645,18.757,18.645,18.723,4273,0
2014-01-07,18.723,19.122,18.717,19.122,9061,0
2014-01-08,18.757,18.914,18.757,18.914,1939,0
2014-01-09,18.83,18.894,18.588,18.803,3112,0
2014-01-10,18.723,18.958,18.723,18.885,6212,0
2014-01-13,18.941,18.941,18.638,18.717,11808,0
2014-01-14,18.677,18.796,18.612,18.717,12373,0
2014-01-15,18.717,18.717,18.677,18.717,10899,0
2014-01-16,18.668,19.06,18.588,18.914,13194,0
2014-01-17,19.014,19.052,18.757,19.052,8676,0
2014-01-21,19.148,19.164,19.034,19.034,10446,0
2014-01-22,18.979,19.172,18.979,19.154,14284,0
2014-01-23,19.154,19.316,19.154,19.212,4391,0
2014-01-24,19.316,19.436,19.195,19.299,5358,0
2014-01-27,19.331,19.331,19.154,19.154,2191,0
2014-01-28,18.996,19.29,18.964,19.164,10774,0
2014-01-29,19.164,19.195,19.164,19.187,4647,0
2014-01-30,19.187,19.195,19.187,19.187,5363,0
2014-01-31,19.29,19.29,18.628,19.077,23378,0
2014-02-03,18.931,19.089,18.931,19.034,7562,0
2014-02-04,18.709,19.393,18.709,19.235,9941,0
2014-02-05,19.027,19.154,18.964,19.077,2331,0
2014-02-06,19.02,19.187,18.996,19.187,9151,0
2014-02-07,19.18,19.212,19.005,19.116,9092,0
2014-02-10,19.195,19.308,19.195,19.204,2145,0
2014-02-11,19.26,19.387,19.085,19.316,8614,0
2014-02-12,19.346,19.346,19.346,19.346,267,0
2014-02-13,19.099,19.475,19.099,19.429,9170,0
2014-02-14,19.429,19.429,19.154,19.308,2932,0
2014-02-19,19.122,19.354,19.122,19.227,10147,0
2014-02-20,19.154,19.316,19.154,19.316,1192,0
2014-02-21,19.308,19.419,19.18,19.282,6740,0
2014-02-24,19.483,19.483,19.275,19.275,3888,0
2014-02-25,19.338,19.444,19.252,19.38,5512,0
2014-02-26,19.354,19.475,19.29,19.436,4308,0
2014-02-27,19.475,19.514,19.475,19.514,6954,0
2014-02-28,19.531,19.531,19.483,19.506,5582,0
2014-03-03,19.429,19.483,19.429,19.483,5175,0
2014-03-04,19.506,19.561,19.475,19.539,19844,0
2014-03-05,19.554,19.634,19.554,19.634,24968,0
2014-03-06,19.69,19.69,19.561,19.604,16096,0
2014-03-07,19.652,19.746,19.594,19.682,4164,0
2014-03-10,19.682,19.875,19.682,19.737,9059,0
2014-03-11,19.659,19.746,19.659,19.728,6812,0
2014-03-12,19.698,19.754,19.69,19.754,11397,0
2014-03-13,19.984,19.984,19.814,19.861,9809,0
2014-03-14,19.934,19.934,19.861,19.871,5121,0
2014-03-17,19.861,19.959,19.787,19.787,9963,0
2014-03-18,19.821,19.976,19.821,19.976,1116,0
2014-03-19,19.871,19.984,19.861,19.918,13482,0
2014-03-20,19.846,19.852,19.782,19.852,7008,0
2014-03-21,19.944,19.944,19.766,19.782,6291,0
2014-03-24,19.787,19.886,19.787,19.886,3330,0
2014-03-25,19.852,19.927,19.821,19.83,9620,0
2014-03-26,19.903,19.91,19.838,19.895,9375,0
2014-03-27,19.861,19.934,19.861,19.927,3582,0
2014-03-28,19.927,19.976,19.861,19.903,27924,0
2014-03-31,19.861,19.944,19.861,19.944,9006,0
2014-04-01,20.032,20.032,19.861,19.903,9333,0
2014-04-02,19.861,19.951,19.861,19.91,24622,0
2014-04-03,19.814,19.903,19.669,19.756,21001,0
2014-04-04,19.951,19.951,19.691,19.871,18667,0
2014-04-07,19.795,19.861,19.766,19.861,6322,0
2014-04-08,19.673,19.903,19.052,19.895,47705,0
2014-04-09,19.821,19.944,19.821,19.861,14926,0
2014-04-10,19.861,19.903,19.821,19.846,10116,0
2014-04-11,19.846,20.162,19.846,19.852,8702,0
2014-04-14,19.861,19.903,19.861,19.861,11507,0
2014-04-15,19.861,20.023,19.83,19.903,23075,0
2014-04-16,19.951,19.959,19.846,19.861,23976,0
2014-04-17,19.91,19.918,19.861,19.861,11675,0
2014-04-21,19.879,19.959,19.879,19.927,7705,0
2014-04-22,19.91,19.984,19.91,19.984,13243,0
2014-04-23,20.105,20.105,19.369,19.927,14131,0
2014-04-24,20.023,20.023,19.984,20.009,4763,0
2014-04-25,19.927,20.023,19.918,20.023,6390,0
2014-04-28,19.991,20.065,19.991,20.04,13648,0
2014-04-29,20.04,20.065,19.934,20.04,20383,0
2014-04-30,20.016,20.023,20.009,20.016,6285,0
2014-05-01,20.073,20.073,20.009,20.016,29988,0
2014-05-02,20.023,20.081,20.009,20.073,7665,0
2014-05-05,20.096,20.096,20.056,20.088,14603,0
2014-05-06,20.096,20.105,19.984,20.065,9674,0
2014-05-07,20.105,20.105,19.966,20.023,5587,0
2014-05-08,19.944,19.959,19.879,19.879,11338,0
2014-05-09,19.861,19.91,19.821,19.91,6043,0
2014-05-12,19.934,19.991,19.91,19.944,11915,0
2014-05-13,19.999,20.227,19.999,20.114,13063,0
2014-05-14,20.162,20.162,20.016,20.056,6291,0
2014-05-15,20.081,20.081,20.016,20.016,1322,0
2014-05-16,20.016,20.259,20.016,20.179,9663,0
2014-05-19,20.17,20.209,20.13,20.195,5808,0
2014-05-20,20.201,20.201,20.152,20.201,6698,0
2014-05-21,20.114,20.195,20.105,20.17,11943,0
2014-05-22,20.195,20.201,20.114,20.114,11079,0
2014-05-23,20.162,20.162,20.065,20.065,8351,0
2014-05-27,20.065,20.122,20.065,20.105,1727,0
2014-05-28,20.073,20.17,20.065,20.122,10996,0
2014-05-29,20.088,20.13,20.081,20.105,17966,0
2014-05-30,20.152,20.179,20.073,20.073,8282,0
2014-06-02,20.17,20.195,20.17,20.195,493,0
2014-06-03,20.201,20.266,20.195,20.195,12281,0
2014-06-04,20.179,20.428,20.179,20.266,2907,0
2014-06-05,20.252,20.428,20.201,20.227,6291,0
2014-06-06,20.259,20.266,20.259,20.266,1225,0
2014-06-09,20.144,20.266,20.144,20.266,2624,0
2014-06-10,20.42,20.42,20.259,20.266,4441,0
2014-06-11,20.368,20.542,20.294,20.334,10457,0
2014-06-12,20.41,20.582,20.253,20.582,10321,0
2014-06-13,20.334,20.451,20.277,20.384,2237,0
2014-06-16,20.368,20.466,20.294,20.294,4374,0
2014-06-17,20.377,20.542,20.377,20.401,9702,0
2014-06-18,20.41,20.442,20.41,20.426,1975,0
2014-06-19,20.426,20.575,20.426,20.575,2067,0
2014-06-20,20.548,20.557,20.542,20.557,8322,0
2014-06-23,20.533,20.533,20.5,20.509,1216,0
2014-06-24,20.582,20.582,20.491,20.491,3401,0
2014-06-25,20.5,20.548,20.426,20.509,10117,0
2014-06-26,20.542,20.542,20.426,20.426,16017,0
2014-06-27,20.417,20.582,20.294,20.377,15294,0
2014-06-30,20.294,20.575,20.269,20.368,15545,0
2014-07-01,20.476,20.542,20.426,20.518,11230,0
2014-07-02,20.518,20.582,20.491,20.542,7895,0
2014-07-03,20.582,20.582,20.548,20.582,8261,0
2014-07-07,20.582,20.615,20.575,20.575,4398,0
2014-07-08,20.542,20.582,20.384,20.575,3567,0
2014-07-09,20.606,20.606,20.5,20.548,11234,0
2014-07-10,20.483,20.575,20.483,20.566,15428,0
2014-07-11,20.566,20.566,20.548,20.566,2916,0
2014-07-14,20.566,20.566,20.377,20.566,8127,0
2014-07-15,20.575,20.582,20.575,20.582,6000,0
2014-07-16,20.582,20.746,20.582,20.681,33585,0
2014-07-17,20.688,20.688,20.606,20.631,3799,0
2014-07-18,20.698,20.698,20.599,20.615,3158,0
2014-07-21,20.623,20.623,20.606,20.606,2186,0
2014-07-22,20.599,20.715,20.483,20.641,28384,0
2014-07-23,20.582,20.606,20.566,20.606,4056,0
2014-07-25,20.599,20.623,20.599,20.623,3368,0
2014-07-28,20.623,20.623,20.623,20.623,5269,0
2014-07-29,20.631,20.631,20.599,20.623,5613,0
2014-07-30,20.623,20.623,20.599,20.615,2414,0
2014-07-31,20.657,20.657,20.582,20.582,7319,0
2014-08-01,20.476,20.606,20.476,20.599,1823,0
2014-08-04,20.631,20.631,20.615,20.615,5258,0
2014-08-05,20.623,20.631,20.566,20.566,4845,0
2014-08-06,20.575,20.582,20.483,20.582,5816,0
2014-08-07,20.738,20.738,20.286,20.434,6178,0
2014-08-08,20.417,20.623,20.417,20.509,7529,0
2014-08-11,20.509,20.575,20.509,20.533,2310,0
2014-08-12,20.518,20.524,20.491,20.524,1335,0
2014-08-13,20.575,20.688,20.491,20.623,6527,0
2014-08-14,20.606,20.649,20.606,20.649,1943,0
2014-08-15,20.681,20.688,20.631,20.649,2594,0
2014-08-18,20.657,20.688,20.599,20.623,5842,0
2014-08-19,20.623,20.664,20.491,20.623,5236,0
2014-08-20,20.673,20.673,20.483,20.582,5699,0
2014-08-21,20.476,20.542,20.476,20.542,2692,0
2014-08-22,20.623,20.623,20.542,20.615,6195,0
2014-08-25,20.615,20.615,20.582,20.591,8316,0
2014-08-26,20.606,20.606,20.5,20.524,554052,0
2014-08-27,20.5,20.582,20.5,20.582,3068,0
2014-08-28,20.582,20.649,20.582,20.649,5755,0
2014-08-29,20.649,20.657,20.649,20.657,727,0
2014-09-02,20.664,20.673,20.641,20.673,7105,0
2014-09-03,20.707,20.707,20.591,20.623,4128,0
2014-09-04,20.664,20.83,20.664,20.738,13693,0
2014-09-05,20.746,20.746,20.649,20.698,2336,0
2014-09-08,20.631,20.721,20.623,20.721,1579,0
2014-09-09,20.631,21.587,20.631,20.673,11439,0
2014-09-10,20.673,20.673,20.582,20.591,11417,0
2014-09-11,20.726,20.726,20.601,20.667,22204,0
2014-09-12,20.667,20.994,20.667,20.718,9466,0
2014-09-15,20.617,20.769,20.617,20.676,3764,0
2014-09-16,20.742,20.742,20.718,20.742,6005,0
2014-09-17,20.742,20.742,20.712,20.742,6443,0
2014-09-18,20.735,20.902,20.735,20.902,14441,0
2014-09-19,20.902,20.902,20.828,20.902,6366,0
2014-09-23,20.868,20.894,20.868,20.886,2544,0
2014-09-24,20.877,20.886,20.819,20.819,3901,0
2014-09-25,20.843,20.843,20.843,20.843,326,0
2014-09-26,20.819,20.819,20.819,20.819,1554,0
2014-09-29,20.819,20.819,20.784,20.819,2190,0
2014-09-30,20.877,20.877,20.819,20.819,1047,0
2014-10-01,20.894,20.894,20.819,20.828,3601,0
2014-10-02,20.886,20.894,20.86,20.877,14718,0
2014-10-03,20.836,20.894,20.836,20.894,8730,0
2014-10-06,20.894,21.186,20.819,21.112,12317,0
2014-10-07,20.902,21.112,20.886,20.985,363210,0
2014-10-08,20.953,20.985,20.918,20.928,5347,0
2014-10-09,20.902,20.985,20.902,20.902,1675,0
2014-10-10,20.928,20.985,20.828,20.902,7973,0
2014-10-13,21.112,21.112,20.902,20.902,6458,0
2014-10-14,20.902,20.902,20.828,20.902,1698,0
2014-10-15,20.902,21.07,20.86,20.902,17080,0
2014-10-16,20.918,20.977,20.911,20.911,11779,0
2014-10-17,20.902,20.968,20.902,20.918,7139,0
2014-10-20,20.968,20.977,20.968,20.977,956,0
2014-10-21,20.911,20.968,20.911,20.918,2250,0
2014-10-22,20.968,20.968,20.918,20.918,5123,0
2014-10-23,20.994,20.994,20.918,20.953,999,0
2014-10-24,21.062,21.062,20.977,20.994,8199,0
2014-10-27,21.003,21.053,20.961,21.027,7986,0
2014-10-28,20.968,21.027,20.961,20.961,8557,0
2014-10-29,20.994,21.094,20.911,21.085,20202,0
2014-10-30,21.228,21.228,20.911,21.16,8586,0
2014-10-31,21.17,21.32,21.062,21.238,6040,0
2014-11-03,21.246,21.246,21.012,21.012,1485,0
2014-11-04,21.278,21.32,21.246,21.246,4566,0
2014-11-05,21.32,21.32,21.112,21.278,3269,0
2014-11-06,21.296,21.296,21.246,21.296,14711,0
2014-11-07,21.246,21.337,21.246,21.262,4060,0
2014-11-10,21.304,21.304,21.278,21.278,6580,0
2014-11-11,21.437,21.437,21.144,21.17,5711,0
2014-11-12,21.253,21.296,21.253,21.27,11462,0
2014-11-13,21.27,21.32,21.27,21.278,18976,0
2014-11-14,21.328,21.328,21.152,21.152,8492,0
2014-11-17,21.253,21.328,21.238,21.238,6111,0
2014-11-18,21.262,21.395,21.262,21.32,8314,0
2014-11-19,21.312,21.32,21.238,21.253,6273,0
2014-11-20,21.246,21.32,21.246,21.278,8370,0
2014-11-21,21.253,21.32,21.253,21.296,4179,0
2014-11-24,21.278,21.361,21.253,21.253,7709,0
2014-11-25,21.262,21.32,21.262,21.304,4934,0
2014-11-26,21.278,21.278,21.204,21.27,6281,0
2014-12-01,21.228,21.379,21.152,21.152,58304,0
2014-12-02,21.128,21.346,21.079,21.195,4767,0
2014-12-04,21.32,21.32,21.062,21.137,3829,0
2014-12-05,21.262,21.262,21.012,21.012,3767,0
2014-12-08,21.07,21.07,21.027,21.07,877,0
2014-12-09,21.003,21.062,20.918,20.994,9504,0
2014-12-10,21.027,21.027,20.994,21.003,11363,0
2014-12-11,21.148,21.387,21.066,21.379,3887,0
2014-12-12,21.25,21.345,21.141,21.345,11797,0
2014-12-15,21.268,21.429,21.268,21.268,5124,0
2014-12-16,21.235,21.328,21.192,21.268,2354,0
2014-12-17,21.276,21.336,21.268,21.294,1560,0
2014-12-18,21.379,21.379,21.353,21.37,1767,0
2014-12-19,21.395,21.395,21.319,21.379,1832,0
2014-12-22,21.319,21.361,21.31,21.319,3228,0
2014-12-23,21.31,21.328,21.31,21.31,9211,0
2014-12-24,21.361,21.361,21.361,21.361,233,0
2014-12-26,21.31,21.31,21.31,21.31,233,0
2014-12-29,21.37,21.395,21.294,21.294,1531,0
2014-12-30,21.429,21.454,21.429,21.438,1296,0
2014-12-31,21.387,21.447,21.387,21.447,825,0
2015-01-02,21.88,21.88,21.328,21.438,4848,0
2015-01-05,21.438,21.474,21.319,21.345,5163,0
2015-01-06,21.319,21.328,21.319,21.328,470,0
2015-01-07,21.405,21.474,21.37,21.379,2829,0
2015-01-08,21.464,21.479,21.328,21.37,3709,0
2015-01-09,21.474,21.488,21.303,21.345,5385,0
2015-01-12,21.438,21.454,21.419,21.454,1304,0
2015-01-13,22.014,22.014,21.336,21.336,3817,0
2015-01-14,21.353,21.387,21.285,21.345,4920,0
2015-01-15,21.328,21.328,21.25,21.25,6921,0
2015-01-16,21.336,21.414,21.268,21.361,3495,0
2015-01-20,21.523,21.924,21.395,21.709,9708,0
2015-01-21,21.591,21.812,21.447,21.523,10954,0
2015-01-22,21.547,21.582,21.361,21.574,4475,0
2015-01-23,21.65,21.65,21.65,21.65,1304,0
2015-01-26,21.479,21.65,21.479,21.498,2239,0
2015-01-27,21.438,21.65,21.438,21.566,2462,0
2015-01-28,21.826,21.864,21.826,21.855,1509,0
2015-01-29,21.777,21.777,21.777,21.777,470,0
2015-01-30,21.668,21.895,21.668,21.692,4359,0
2015-02-02,21.464,21.692,21.464,21.692,2746,0
2015-02-03,21.701,21.701,21.54,21.54,2379,0
2015-02-04,21.474,21.633,21.474,21.633,1139,0
2015-02-05,21.626,21.668,21.626,21.626,2625,0
2015-02-06,21.582,21.582,21.566,21.566,2002,0
2015-02-09,21.633,21.633,21.479,21.479,26336,0
2015-02-11,21.523,21.523,21.438,21.438,837,0
2015-02-12,21.405,21.438,21.345,21.345,16750,0
2015-02-13,21.328,21.414,21.319,21.353,3829,0
2015-02-17,21.37,21.405,21.336,21.336,1785,0
2015-02-18,21.37,21.37,21.294,21.294,5181,0
2015-02-19,21.294,21.37,21.285,21.328,8520,0
2015-02-20,21.294,21.506,21.294,21.506,5855,0
2015-02-23,21.479,21.523,21.414,21.523,2997,0
2015-02-24,21.514,21.523,21.479,21.506,1854,0
2015-02-25,21.523,21.523,21.514,21.523,2109,0
2015-02-26,21.523,21.566,21.479,21.547,4894,0
2015-02-27,21.514,21.65,21.488,21.582,6715,0
2015-03-02,21.599,21.616,21.599,21.599,707,0
2015-03-03,21.498,21.642,21.414,21.566,10600,0
2015-03-04,21.54,21.557,21.419,21.506,3768,0
2015-03-05,21.514,21.547,21.514,21.547,2592,0
2015-03-06,21.557,21.557,21.547,21.547,589,0
2015-03-09,21.514,21.557,21.514,21.557,707,0
2015-03-10,21.547,21.547,21.395,21.547,14957,0
2015-03-11,21.594,21.681,21.585,21.603,8582,0
2015-03-12,21.541,21.594,21.541,21.56,42343,0
2015-03-13,21.594,21.637,21.568,21.637,13804,0
2015-03-16,21.568,21.723,21.541,21.603,205908,0
2015-03-17,21.568,21.603,21.56,21.568,6030,0
2015-03-18,21.594,21.594,21.49,21.5,37471,0
2015-03-19,21.515,21.577,21.515,21.541,18446,0
2015-03-20,21.603,21.611,21.541,21.541,12528,0
2015-03-23,21.611,21.723,21.603,21.663,11832,0
2015-03-24,21.681,21.766,21.681,21.766,3247,0
2015-03-25,21.87,21.87,21.87,21.87,230,0
2015-03-26,21.81,21.844,21.793,21.81,2784,0
2015-03-27,21.723,21.894,21.723,21.894,12528,0
2015-03-30,21.904,21.983,21.894,21.983,6030,0
2015-03-31,21.983,21.983,21.974,21.974,1856,0
2015-04-01,22.084,22.112,21.894,22.024,6266,0
2015-04-02,22.068,22.351,21.853,22.112,23897,0
2015-04-06,22.034,22.198,21.94,21.983,20764,0
2015-04-07,21.748,21.853,21.742,21.853,6368,0
2015-04-08,21.894,21.94,21.834,21.94,4176,0
2015-04-09,22.051,22.051,21.894,21.894,2730,0
2015-04-10,21.894,21.964,21.894,21.964,1856,0
2015-04-13,21.983,22.059,21.81,21.894,9281,0
2015-04-14,21.974,22,21.817,21.879,11484,0
2015-04-15,21.904,21.923,21.904,21.904,2114,0
2015-04-16,21.853,22.336,21.844,22.336,10952,0
2015-04-17,22.128,22.128,22.034,22.128,3829,0
2015-04-20,22.059,22.128,22.059,22.068,1579,0
2015-04-21,21.94,22.292,21.94,22.215,3307,0
2015-04-22,22.034,22.137,22.034,22.137,350,0
2015-04-23,22.034,22.068,22.014,22.024,3598,0
2015-04-24,22.112,22.112,22.068,22.068,4756,0
2015-04-27,22.044,22.044,22.034,22.034,2204,0
2015-04-29,22.118,22.146,22.118,22.146,812,0
2015-04-30,22.154,22.154,21.894,21.983,11021,0
2015-05-01,21.974,21.974,21.766,21.766,5220,0
2015-05-04,21.94,21.94,21.94,21.94,120,0
2015-05-05,21.817,21.954,21.81,21.954,2902,0
2015-05-06,21.81,21.826,21.766,21.81,4794,0
2015-05-07,21.862,21.964,21.862,21.964,456,0
2015-05-08,21.99,22.034,21.983,22.034,2204,0
2015-05-11,21.817,21.817,21.817,21.817,120,0
2015-05-12,21.766,21.983,21.766,21.913,13776,0
2015-05-13,21.94,22.024,21.894,21.894,6266,0
2015-05-14,22.034,22.172,22.034,22.084,2436,0
2015-05-15,22.258,22.258,22.198,22.198,1131,0
2015-05-18,21.954,22.198,21.94,22.076,3945,0
2015-05-19,22.146,22.146,22.146,22.146,120,0
2015-05-20,22.146,22.154,22.112,22.154,1740,0
2015-05-21,22.172,22.172,21.913,21.983,17400,0
2015-05-22,21.885,21.964,21.844,21.885,3829,0
2015-05-26,21.834,22.223,21.834,21.894,3366,0
2015-05-27,21.834,21.99,21.826,21.983,1160,0
2015-05-28,21.894,21.946,21.817,21.946,4588,0
2015-05-29,21.885,21.885,21.885,21.885,580,0
2015-06-02,21.954,21.954,21.913,21.94,2668,0
2015-06-03,21.954,22.112,21.946,21.983,3247,0
2015-06-04,21.983,22.068,21.946,22.068,1276,0
2015-06-05,21.94,22.112,21.94,22.112,3480,0
2015-06-08,22.172,22.387,22.154,22.387,1392,0
2015-06-09,21.983,22.309,21.983,22.309,829,0
2015-06-10,22.318,22.318,22.24,22.309,2907,0
2015-06-12,22.354,22.643,22.354,22.354,1714,0
2015-06-15,22.26,22.268,22.163,22.26,2400,0
2015-06-16,22.268,22.268,22.199,22.199,5028,0
2015-06-17,22.215,22.25,22.118,22.189,6859,0
2015-06-18,22.189,22.25,22.137,22.137,4115,0
2015-06-19,22.118,22.118,22.118,22.118,118,0
2015-06-22,22.128,22.179,22.067,22.076,20115,0
2015-06-23,22.067,22.146,21.91,21.997,22280,0
2015-06-24,22.093,22.093,21.945,21.997,6287,0
2015-06-25,22.006,22.032,21.997,22.006,19545,0
2015-06-26,22.022,22.103,22.022,22.058,8571,0
2015-06-29,22.032,22.207,21.961,22.058,5829,0
2015-06-30,22.154,22.154,21.961,21.961,17552,0
2015-07-01,22.118,22.137,22.042,22.05,3886,0
2015-07-02,22.05,22.05,22.05,22.05,118,0
2015-07-06,21.997,22.347,21.997,22.26,2285,0
2015-07-07,22.128,22.39,22.128,22.39,4572,0
2015-07-08,22.207,22.382,22.093,22.373,3542,0
2015-07-09,22.189,22.224,22.189,22.224,1143,0
2015-07-10,22.242,22.311,22.224,22.224,6859,0
2015-07-13,22.278,22.278,22.179,22.268,3542,0
2015-07-14,22.268,22.452,22.268,22.452,1600,0
2015-07-15,22.329,22.329,22.242,22.311,6971,0
2015-07-16,22.311,22.311,22.311,22.311,3771,0
2015-07-17,22.26,22.268,22.233,22.242,3542,0
2015-07-20,22.278,22.278,22.233,22.233,1143,0
2015-07-21,22.242,22.242,22.242,22.242,1143,0
2015-07-22,22.311,22.311,22.311,22.311,456,0
2015-07-23,22.311,22.329,22.268,22.268,8000,0
2015-07-24,22.566,22.566,22.242,22.46,8571,0
2015-07-27,22.303,22.39,22.242,22.39,2400,0
2015-07-28,22.242,22.26,22.199,22.199,5942,0
2015-07-29,22.137,22.242,22.103,22.179,6398,0
2015-07-30,22.146,22.154,22.112,22.154,10399,0
2015-07-31,22.154,22.163,22.093,22.093,17486,0
2015-08-03,22.207,22.233,22.154,22.163,2417,0
2015-08-04,22.199,22.199,22.137,22.154,17714,0
2015-08-05,22.224,22.224,21.961,21.961,15542,0
2015-08-06,22.154,22.154,21.98,21.98,6398,0
2015-08-07,22.006,22.112,22.006,22.112,5487,0
2015-08-10,22.083,22.083,21.997,22.05,10172,0
2015-08-11,21.997,22.103,21.997,22.022,6939,0
2015-08-12,22.067,22.093,22.058,22.093,2172,0
2015-08-13,22.093,22.172,22.067,22.172,5487,0
2015-08-14,22.285,22.293,22.285,22.293,572,0
2015-08-17,22.311,22.444,22.268,22.268,5143,0
2015-08-18,22.521,22.521,22.118,22.179,17258,0
2015-08-19,22.179,22.179,22.179,22.179,2172,0
2015-08-20,22.154,22.373,22.154,22.215,1257,0
2015-08-21,22.373,22.373,22.137,22.137,2857,0
2015-08-24,22.154,22.268,21.875,22.093,18958,0
2015-08-25,22.093,22.268,22.093,22.26,345,0
2015-08-26,22.103,22.179,22.093,22.137,4684,0
2015-08-27,22.486,22.557,22.137,22.311,6971,0
2015-08-28,22.179,22.268,22.179,22.179,1714,0
2015-08-31,22.179,22.382,22.179,22.224,1485,0
2015-09-01,22.224,22.224,22.137,22.137,14171,0
2015-09-02,22.215,22.224,22.215,22.224,345,0
2015-09-03,22.268,22.268,22.224,22.233,2057,0
2015-09-04,22.268,22.268,22.224,22.224,3428,0
2015-09-08,22.146,22.303,22.146,22.199,9029,0
2015-09-09,22.224,22.416,22.224,22.416,1257,0
2015-09-10,22.179,22.311,22.179,22.311,572,0
2015-09-11,22.358,22.546,22.306,22.341,5965,0
2015-09-14,22.35,22.465,22.324,22.465,5740,0
2015-09-15,22.358,22.651,22.358,22.651,2441,0
2015-09-16,22.573,22.573,22.546,22.563,8557,0
2015-09-17,22.589,22.829,22.579,22.784,5113,0
2015-09-18,22.563,22.651,22.527,22.573,9681,0
2015-09-21,22.598,22.598,22.501,22.563,47618,0
2015-09-22,22.573,22.579,22.492,22.51,58764,0
2015-09-23,22.546,22.563,22.546,22.546,7655,0
2015-09-24,22.546,22.546,22.501,22.536,4953,0
2015-09-25,22.517,22.517,22.517,22.517,564,0
2015-09-28,22.563,22.563,22.413,22.517,23865,0
2015-09-29,22.579,22.589,22.465,22.517,23978,0
2015-09-30,22.51,22.527,22.386,22.517,16998,0
2015-10-01,22.651,22.705,22.517,22.579,59665,0
2015-10-02,22.51,22.51,22.51,22.51,116,0
2015-10-05,22.563,22.563,22.563,22.563,2017,0
2015-10-06,22.554,22.608,22.527,22.563,4052,0
2015-10-07,22.563,22.563,22.546,22.546,32084,0
2015-10-08,22.483,22.573,22.483,22.573,1801,0
2015-10-09,22.758,22.814,22.527,22.554,7655,0
2015-10-12,22.67,22.696,22.67,22.696,939,0
2015-10-13,22.696,22.696,22.517,22.563,1913,0
2015-10-14,22.563,22.573,22.475,22.563,40641,0
2015-10-15,22.483,22.608,22.483,22.608,900,0
2015-10-16,22.573,22.608,22.573,22.573,675,0
2015-10-19,22.732,22.732,22.563,22.579,2927,0
2015-10-20,22.563,22.595,22.563,22.563,1306,0
2015-10-21,22.589,22.598,22.589,22.598,564,0
2015-10-22,22.573,22.804,22.563,22.651,93661,0
2015-10-23,22.635,22.794,22.626,22.626,1913,0
2015-10-26,22.68,22.68,22.68,22.68,116,0
2015-10-27,22.598,22.954,22.589,22.784,191037,0
2015-10-28,22.937,22.937,22.776,22.776,35798,0
2015-10-29,22.856,22.856,22.68,22.68,80603,0
2015-10-30,22.814,22.891,22.713,22.713,21164,0
2015-11-02,22.814,22.821,22.713,22.751,64408,0
2015-11-03,22.846,22.846,22.651,22.688,9118,0
2015-11-04,22.804,22.804,22.643,22.643,7203,0
2015-11-05,22.713,22.794,22.651,22.696,13396,0
2015-11-06,22.794,22.794,22.66,22.67,11032,0
2015-11-09,22.67,22.67,22.651,22.651,2156,0
2015-11-10,22.66,22.67,22.66,22.66,900,0
2015-11-11,22.66,22.66,22.643,22.643,7769,0
2015-11-12,22.608,22.617,22.573,22.589,3152,0
2015-11-13,22.573,22.67,22.573,22.67,8669,0
2015-11-16,22.589,22.67,22.589,22.67,1577,0
2015-11-17,22.579,22.67,22.563,22.563,8331,0
2015-11-18,22.501,22.626,22.501,22.626,3152,0
2015-11-19,22.643,22.643,22.626,22.643,4165,0
2015-11-20,22.742,22.742,22.651,22.742,3378,0
2015-11-23,22.742,22.742,22.742,22.742,789,0
2015-11-24,22.742,22.829,22.742,22.776,9456,0
2015-11-25,22.635,22.635,22.635,22.635,116,0
2015-11-27,22.784,22.784,22.784,22.784,340,0
2015-11-30,22.713,22.784,22.68,22.68,2589,0
2015-12-01,22.67,22.67,22.492,22.579,21727,0
2015-12-02,22.579,22.635,22.579,22.635,2842,0
2015-12-03,22.589,22.643,22.589,22.643,3552,0
2015-12-04,22.608,22.651,22.608,22.651,2477,0
2015-12-07,22.617,22.66,22.617,22.635,2251,0
2015-12-08,22.67,22.67,22.643,22.643,675,0
2015-12-09,22.608,22.67,22.608,22.67,4165,0
2015-12-10,22.68,22.722,22.589,22.713,15423,0
2015-12-11,22.808,22.808,22.573,22.618,15524,0
2015-12-14,22.707,22.77,22.59,22.672,42953,0
2015-12-15,22.788,22.808,22.653,22.725,42914,0
2015-12-16,22.573,22.977,22.573,22.725,1552,0
2015-12-17,22.681,22.888,22.681,22.761,4879,0
2015-12-18,22.761,22.88,22.761,22.824,3104,0
2015-12-21,22.944,22.944,22.681,22.681,8206,0
2015-12-22,22.725,22.842,22.725,22.834,2802,0
2015-12-23,22.778,22.851,22.778,22.808,4768,0
2015-12-24,22.817,22.817,22.817,22.817,442,0
2015-12-28,22.77,22.824,22.726,22.726,2882,0
2015-12-29,22.808,22.808,22.789,22.789,1265,0
2015-12-30,22.852,22.892,22.842,22.842,3948,0
2015-12-31,22.916,22.924,22.7,22.788,1256,0
2016-01-04,22.905,22.944,22.798,22.934,3798,0
2016-01-05,22.897,22.944,22.824,22.944,5548,0
2016-01-06,22.69,22.77,22.69,22.761,7818,0
2016-01-07,22.681,22.888,22.681,22.798,5011,0
2016-01-08,22.798,22.798,22.735,22.764,1651,0
2016-01-11,22.77,22.786,22.732,22.778,3464,0
2016-01-12,22.778,22.842,22.77,22.778,5053,0
2016-01-13,22.77,22.778,22.77,22.77,8874,0
2016-01-14,22.817,22.914,22.77,22.914,4825,0
2016-01-15,22.735,22.78,22.725,22.754,5736,0
2016-01-19,22.754,22.934,22.681,22.681,11309,0
2016-01-20,22.599,22.812,22.418,22.489,35908,0
2016-01-21,22.88,22.88,22.536,22.546,15461,0
2016-01-22,22.798,22.798,22.554,22.69,2773,0
2016-01-25,22.58,22.77,22.517,22.546,23553,0
2016-01-26,22.618,22.798,22.491,22.491,9093,0
2016-01-27,22.653,22.653,22.546,22.546,8983,0
2016-01-28,22.662,22.957,22.454,22.527,12958,0
2016-01-29,22.546,22.707,22.5,22.546,13444,0
2016-02-01,22.546,22.662,22.517,22.517,8524,0
2016-02-02,22.482,22.714,22.482,22.703,4990,0
2016-02-03,22.824,22.824,22.698,22.788,3945,0
2016-02-04,22.638,22.757,22.638,22.757,348,0
2016-02-05,22.851,22.88,22.643,22.88,1317,0
2016-02-08,22.725,23.104,22.626,22.788,16200,0
2016-02-09,22.645,22.798,22.643,22.798,3325,0
2016-02-10,22.776,22.914,22.643,22.643,5044,0
2016-02-11,22.618,22.754,22.5,22.618,7076,0
2016-02-16,22.618,22.672,22.546,22.59,2994,0
2016-02-17,22.681,22.681,22.681,22.681,221,0
2016-02-18,22.707,22.707,22.563,22.636,3715,0
2016-02-19,22.681,22.681,22.546,22.554,3752,0
2016-02-22,22.59,22.691,22.573,22.643,1780,0
2016-02-23,22.643,22.698,22.573,22.636,3436,0
2016-02-24,22.636,22.681,22.547,22.681,5231,0
2016-02-25,22.715,22.715,22.681,22.681,1785,0
2016-02-26,22.707,22.808,22.707,22.808,3877,0
2016-02-29,22.834,23.078,22.832,22.997,3936,0
2016-03-01,23.167,23.167,22.905,23.164,7192,0
2016-03-02,22.935,23.165,22.934,23.162,3317,0
2016-03-03,22.997,23.077,22.997,23.077,335,0
2016-03-04,23.196,23.196,23.123,23.196,1368,0
2016-03-07,23.221,23.221,23.086,23.086,777,0
2016-03-08,23.086,23.086,22.997,22.997,2500,0
2016-03-09,23.041,23.133,23.041,23.133,665,0
2016-03-10,23.007,23.158,23.007,23.158,1581,0
2016-03-11,23.408,23.408,23.061,23.082,4185,0
2016-03-14,23.234,23.234,23.135,23.234,5070,0
2016-03-15,23.335,23.335,23.014,23.042,12330,0
2016-03-16,23.071,23.271,23.061,23.252,3939,0
2016-03-17,23.29,23.344,23.135,23.335,3256,0
2016-03-18,23.189,23.189,23.071,23.071,3712,0
2016-03-21,23.106,23.308,23.106,23.308,4581,0
2016-03-22,23.207,23.207,23.189,23.198,3277,0
2016-03-23,23.253,23.253,23.11,23.207,3439,0
2016-03-24,23.243,23.289,23.152,23.215,4292,0
2016-03-28,23.253,23.253,23.17,23.179,2865,0
2016-03-29,23.16,23.17,23.16,23.17,315,0
2016-03-30,23.222,23.248,23.115,23.16,5079,0
2016-03-31,23.253,23.253,23.16,23.243,3779,0
2016-04-01,23.472,23.472,23.291,23.291,1859,0
2016-04-04,23.234,23.344,23.234,23.344,804,0
2016-04-05,23.365,23.39,23.234,23.234,5242,0
2016-04-06,23.415,23.454,23.243,23.39,4283,0
2016-04-07,23.362,23.444,23.362,23.427,2022,0
2016-04-08,23.362,23.412,23.344,23.344,2180,0
2016-04-11,23.344,23.5,23.344,23.364,2089,0
2016-04-12,23.262,23.379,23.262,23.379,284,0
2016-04-13,23.368,23.39,23.298,23.39,3268,0
2016-04-14,23.298,23.317,23.298,23.317,655,0
2016-04-15,23.16,23.343,23.16,23.289,2377,0
2016-04-18,23.189,23.298,23.115,23.115,8435,0
2016-04-19,23.274,23.344,23.253,23.344,4081,0
2016-04-20,23.253,23.371,23.253,23.344,5798,0
2016-04-21,23.352,23.352,23.352,23.352,162,0
2016-04-22,23.3,23.39,23.3,23.39,1053,0
2016-04-25,23.436,23.546,23.271,23.427,2673,0
2016-04-26,23.289,23.532,23.289,23.417,3330,0
2016-04-27,23.514,23.518,23.317,23.471,3310,0
2016-04-28,23.518,23.518,23.436,23.436,638,0
2016-04-29,23.317,23.518,23.317,23.518,1858,0
2016-05-02,23.39,23.408,23.326,23.372,3440,0
2016-05-03,23.353,23.417,23.308,23.362,6076,0
2016-05-04,23.39,23.39,23.39,23.39,583,0
2016-05-05,23.39,23.417,23.39,23.417,1202,0
2016-05-06,23.413,23.508,23.4,23.417,3733,0
2016-05-09,23.499,23.693,23.499,23.593,3752,0
2016-05-10,23.619,23.693,23.518,23.637,1108,0
2016-05-13,23.436,23.436,23.436,23.436,547,0
2016-05-16,23.454,23.774,23.445,23.774,3347,0
2016-05-17,23.535,23.792,23.535,23.792,1639,0
2016-05-20,23.39,23.757,23.39,23.757,6317,0
2016-05-23,23.76,23.968,23.494,23.494,9011,0
2016-05-25,23.789,23.802,23.789,23.802,549,0
2016-05-26,23.783,23.783,23.491,23.564,5680,0
2016-05-27,23.527,23.78,23.518,23.619,6882,0
2016-05-31,23.783,24.048,23.71,23.71,18351,0
2016-06-01,23.783,24.04,23.783,24.04,14841,0
2016-06-02,23.856,24.036,23.802,23.802,6064,0
2016-06-03,23.738,24.058,23.738,24.058,3768,0
2016-06-06,23.948,24.076,23.948,24.076,2319,0
2016-06-07,24.048,24.048,23.911,23.93,7129,0
2016-06-08,23.93,24.022,23.911,24.022,5491,0
2016-06-09,23.911,23.911,23.802,23.812,7297,0
2016-06-10,23.802,23.928,23.802,23.839,1250,0
2016-06-13,23.924,24.184,23.924,24.139,24164,0
2016-06-14,24.108,24.108,23.999,24.102,2793,0
2016-06-15,24.009,24.064,24.009,24.064,1894,0
2016-06-16,24.158,24.304,24.064,24.064,3177,0
2016-06-17,24.036,24.142,24.036,24.142,560,0
2016-06-20,24.167,24.249,24.028,24.093,17419,0
2016-06-21,24.213,24.269,24.028,24.028,14763,0
2016-06-22,24.036,24.184,23.794,23.794,13357,0
2016-06-23,24.074,24.137,23.971,24.137,5013,0
2016-06-24,23.971,23.999,23.804,23.989,7494,0
2016-06-27,24.054,24.054,23.879,23.879,4950,0
2016-06-28,24.033,24.033,23.833,23.85,3908,0
2016-06-29,23.945,23.971,23.775,23.775,4855,0
2016-06-30,23.794,23.869,23.702,23.775,20661,0
2016-07-01,23.85,23.85,23.823,23.823,1823,0
2016-07-05,23.767,23.906,23.767,23.879,3340,0
2016-07-06,23.813,24.036,23.813,23.963,4342,0
2016-07-07,24.028,24.028,23.974,23.974,521,0
2016-07-08,24.129,24.129,24.091,24.091,1426,0
2016-07-11,24.109,24.324,24,24.324,4839,0
2016-07-12,24.305,24.305,24.142,24.249,9685,0
2016-07-13,24.324,24.324,24.281,24.324,3212,0
2016-07-14,24.324,24.324,24.194,24.204,1592,0
2016-07-15,24.296,24.426,24.259,24.259,5853,0
2016-07-18,24.371,24.677,24.322,24.677,2906,0
2016-07-19,24.399,24.603,24.344,24.491,1453,0
2016-07-20,24.374,24.374,24.374,24.374,688,0
2016-07-21,24.33,24.519,24.33,24.438,3659,0
2016-07-22,24.262,24.327,24.232,24.285,8361,0
2016-07-25,24.409,24.409,24.083,24.129,4019,0
2016-07-26,24.274,24.314,24.167,24.279,5749,0
2016-07-27,24.158,24.324,24.158,24.186,3444,0
2016-07-28,24.194,24.239,24.184,24.239,2045,0
2016-07-29,24.23,24.23,24.23,24.23,215,0
2016-08-02,24.249,24.249,24.18,24.213,5360,0
2016-08-03,24.167,24.487,24.167,24.474,1281,0
2016-08-04,24.474,24.502,24.432,24.432,1776,0
2016-08-05,24.584,25.021,24.344,24.621,7211,0
2016-08-08,24.543,24.547,24.543,24.547,721,0
2016-08-09,24.677,24.928,24.43,24.43,6363,0
2016-08-10,24.566,24.771,24.399,24.482,3449,0
2016-08-11,24.482,24.612,24.389,24.482,1660,0
2016-08-12,24.389,24.408,24.344,24.408,2578,0
2016-08-15,24.509,24.594,24.213,24.232,6973,0
2016-08-16,24.409,24.584,24.296,24.436,3608,0
2016-08-17,24.621,24.669,24.389,24.389,3789,0
2016-08-18,24.575,24.575,24.305,24.305,4157,0
2016-08-19,24.324,24.324,24.324,24.324,559,0
2016-08-22,24.361,24.399,24.324,24.324,1722,0
2016-08-23,24.361,24.373,24.361,24.373,996,0
2016-08-24,24.329,24.329,24.083,24.109,3465,0
2016-08-25,24.109,24.231,24.054,24.221,6130,0
2016-08-26,24.222,24.249,24.109,24.245,4305,0
2016-08-29,24.259,24.464,24.249,24.389,10562,0
2016-08-30,24.426,24.706,24.426,24.464,6481,0
2016-08-31,24.436,24.669,24.334,24.389,9079,0
2016-09-01,24.389,24.482,24.344,24.389,4985,0
2016-09-02,24.529,24.529,24.431,24.431,625,0
2016-09-06,24.575,24.646,24.361,24.464,3999,0
2016-09-07,24.509,24.509,24.436,24.436,1616,0
2016-09-08,24.436,24.436,24.436,24.436,904,0
2016-09-09,24.409,24.436,24.35,24.362,6168,0
2016-09-12,24.39,24.436,24.232,24.314,3352,0
2016-09-13,24.334,24.431,24.271,24.307,5732,0
2016-09-14,24.195,24.553,24.195,24.317,6507,0
2016-09-15,24.28,24.373,24.261,24.271,8177,0
2016-09-16,24.355,24.458,24.355,24.458,1561,0
2016-09-19,24.487,24.487,24.365,24.444,4802,0
2016-09-20,24.44,24.448,24.263,24.448,3540,0
2016-09-21,24.449,24.563,24.403,24.487,4798,0
2016-09-22,24.639,24.639,24.459,24.515,3421,0
2016-09-23,24.619,24.619,24.469,24.497,5096,0
2016-09-26,24.44,24.535,24.44,24.44,1873,0
2016-09-27,24.487,24.563,24.469,24.563,1486,0
2016-09-28,24.506,24.535,24.497,24.533,1785,0
2016-09-29,24.515,24.515,24.421,24.421,1086,0
2016-09-30,24.495,24.495,24.401,24.472,1084,0
2016-10-03,24.563,24.732,24.495,24.495,2360,0
2016-10-04,24.619,24.619,24.403,24.497,2019,0
2016-10-05,24.563,24.789,24.528,24.789,3855,0
2016-10-06,24.771,24.796,24.469,24.515,5484,0
2016-10-07,24.469,24.469,24.393,24.469,1271,0
2016-10-10,24.421,24.421,24.119,24.139,5469,0
2016-10-11,24.233,24.478,24.233,24.469,5424,0
2016-10-12,24.327,24.439,24.241,24.365,6741,0
2016-10-13,24.42,24.42,24.42,24.42,106,0
2016-10-14,24.28,24.418,24.241,24.418,3966,0
2016-10-17,24.377,24.377,24.354,24.354,530,0
2016-10-18,24.374,24.374,24.364,24.364,374,0
2016-10-19,24.459,24.459,24.328,24.328,1060,0
2016-10-20,24.44,24.563,24.357,24.563,9321,0
2016-10-21,24.705,24.723,24.449,24.449,15838,0
2016-10-24,24.586,24.779,24.586,24.733,4920,0
2016-10-25,24.751,24.798,24.751,24.751,12096,0
2016-10-26,24.705,24.713,24.515,24.535,6376,0
2016-10-27,24.705,24.705,24.685,24.685,1343,0
2016-10-28,24.751,24.761,24.61,24.61,3181,0
2016-10-31,24.515,24.515,24.515,24.515,864,0
2016-11-01,24.581,24.668,24.581,24.668,212,0
2016-11-02,24.515,24.535,24.515,24.535,1351,0
2016-11-03,24.638,24.638,24.383,24.458,1777,0
2016-11-04,24.346,24.485,24.346,24.484,1942,0
2016-11-07,24.469,24.469,24.346,24.346,841,0
2016-11-08,24.465,24.465,24.355,24.355,356,0
2016-11-09,24.535,24.535,24.33,24.33,2400,0
2016-11-10,24.355,24.537,24.28,24.289,3763,0
2016-11-11,24.403,24.421,24.173,24.173,7307,0
2016-11-14,24.241,24.241,24.043,24.162,5188,0
2016-11-15,24.337,24.497,24.223,24.497,8548,0
2016-11-16,24.487,24.544,24.233,24.342,2140,0
2016-11-17,24.345,24.346,24.29,24.346,3987,0
2016-11-18,24.342,24.346,24.29,24.29,636,0
2016-11-21,24.29,24.345,24.289,24.345,1114,0
2016-11-22,24.251,24.251,24.251,24.251,306,0
2016-11-28,24.28,24.28,24.261,24.28,2068,0
2016-11-29,24.233,24.449,24.223,24.412,3447,0
2016-11-30,24.459,24.489,24.373,24.489,3936,0
2016-12-01,24.327,24.515,24.327,24.513,2174,0
2016-12-02,24.478,24.486,24.405,24.405,690,0
2016-12-05,24.327,24.495,24.321,24.348,3369,0
2016-12-06,24.337,24.337,24.337,24.337,450,0
2016-12-08,24.376,24.497,24.375,24.497,1750,0
2016-12-09,24.639,24.639,24.639,24.639,106,0
2016-12-12,24.575,24.575,24.434,24.434,690,0
2016-12-13,24.501,24.501,24.501,24.501,104,0
2016-12-14,24.519,24.519,24.509,24.519,627,0
2016-12-15,24.596,24.692,24.569,24.692,4285,0
2016-12-16,24.443,24.679,24.443,24.643,1750,0
2016-12-19,24.644,24.854,24.644,24.663,2060,0
2016-12-20,24.668,24.692,24.663,24.663,3862,0
2016-12-21,24.79,24.826,24.511,24.519,7231,0
2016-12-23,24.576,24.682,24.576,24.682,3089,0
2016-12-27,24.663,24.74,24.558,24.74,3155,0
2016-12-28,24.586,24.73,24.586,24.586,4900,0
2016-12-29,24.596,24.643,24.596,24.643,209,0
2016-12-30,24.73,24.73,24.615,24.615,2401,0
2017-01-03,24.816,24.874,24.71,24.755,3296,0
2017-01-04,24.95,24.95,24.749,24.893,3382,0
2017-01-06,25.075,25.075,24.73,24.777,3596,0
2017-01-09,24.759,24.941,24.759,24.777,6667,0
2017-01-10,24.8,24.968,24.772,24.968,2148,0
2017-01-11,24.74,24.785,24.722,24.777,1777,0
2017-01-12,24.74,24.941,24.683,24.73,6393,0
2017-01-13,24.75,24.924,24.75,24.924,642,0
2017-01-17,24.826,24.929,24.74,24.921,6077,0
2017-01-18,24.807,24.901,24.777,24.901,2100,0
2017-01-19,24.816,24.95,24.792,24.931,3369,0
2017-01-20,24.863,24.883,24.863,24.883,991,0
2017-01-23,24.883,24.883,24.883,24.883,1071,0
2017-01-24,24.871,24.871,24.871,24.871,418,0
2017-01-25,24.95,24.969,24.787,24.925,2940,0
2017-01-26,24.787,24.893,24.759,24.759,3736,0
2017-01-27,24.807,24.864,24.807,24.864,574,0
2017-01-30,24.816,24.901,24.787,24.89,2965,0
2017-01-31,24.977,25.046,24.798,25.037,3276,0
2017-02-01,25.101,25.101,25.101,25.101,131,0
2017-02-03,24.854,25.063,24.854,25.063,1515,0
2017-02-06,24.893,24.931,24.845,24.93,3478,0
2017-02-07,24.883,24.979,24.883,24.905,1839,0
2017-02-08,25.036,25.036,25.036,25.036,523,0
2017-02-09,24.912,24.972,24.749,24.749,13585,0
2017-02-10,24.845,24.845,24.759,24.806,3808,0
2017-02-13,24.836,24.836,24.72,24.787,7916,0
2017-02-14,24.769,24.796,24.769,24.796,794,0
2017-02-15,24.883,25.051,24.883,25.046,7019,0
2017-02-16,25.169,25.169,25.022,25.022,3135,0
2017-02-17,24.987,24.987,24.979,24.979,639,0
2017-02-21,25.171,25.319,25.142,25.314,12912,0
2017-02-22,25.362,25.362,25.314,25.314,2717,0
2017-02-23,25.292,25.304,25.171,25.228,2926,0
2017-02-24,25.284,25.284,25.122,25.122,838,0
2017-02-27,25.209,25.223,25.171,25.171,1871,0
2017-02-28,25.223,25.223,25.132,25.132,6860,0
2017-03-01,25.218,25.218,24.998,24.998,5121,0
2017-03-02,25.046,25.046,25.027,25.027,418,0
2017-03-03,25.199,25.199,24.95,25.017,3974,0
2017-03-06,25.26,25.26,24.998,25.122,6140,0
2017-03-07,25.122,25.122,25.122,25.122,1071,0
2017-03-08,25.171,25.256,25.171,25.256,3239,0
2017-03-09,25.295,25.37,25.295,25.362,10240,0
2017-03-10,25.256,25.457,25.256,25.457,3110,0
2017-03-13,25.634,25.635,25.489,25.584,2049,0
2017-03-14,25.625,25.625,25.491,25.538,3242,0
2017-03-15,25.635,25.635,25.519,25.538,915,0
2017-03-16,25.412,25.489,25.412,25.413,1545,0
2017-03-17,25.412,25.412,25.373,25.411,824,0
2017-03-20,25.625,25.635,25.531,25.531,2151,0
2017-03-21,25.528,25.528,25.247,25.276,8934,0
2017-03-22,25.276,25.276,25.247,25.276,4439,0
2017-03-23,25.295,25.42,25.256,25.256,2373,0
2017-03-24,25.334,25.334,25.293,25.293,455,0
2017-03-27,25.256,25.256,25.256,25.256,186,0
2017-03-28,25.256,25.313,25.208,25.313,1812,0
2017-03-29,25.256,25.392,25.256,25.392,330,0
2017-03-30,25.295,25.383,25.208,25.383,2331,0
2017-03-31,25.344,25.528,25.256,25.256,1734,0
2017-04-03,25.509,25.509,25.278,25.489,4333,0
2017-04-04,25.441,25.512,25.441,25.51,1494,0
2017-04-05,25.528,25.528,25.441,25.519,974,0
2017-04-07,25.441,25.441,25.399,25.399,932,0
2017-04-10,25.422,25.528,25.422,25.528,2697,0
2017-04-11,25.465,25.538,25.465,25.538,1133,0
2017-04-12,25.51,25.51,25.451,25.451,1030,0
2017-04-13,25.451,25.536,25.421,25.536,1107,0
2017-04-17,25.449,25.451,25.421,25.451,2474,0
2017-04-18,25.538,25.538,25.421,25.46,6364,0
2017-04-19,25.437,25.437,25.373,25.373,6750,0
2017-04-20,25.324,25.451,25.276,25.344,7471,0
2017-04-21,25.421,25.421,25.368,25.368,490,0
2017-04-24,25.411,25.586,25.324,25.586,1872,0
2017-04-25,25.635,25.701,25.451,25.528,1734,0
2017-04-26,25.537,25.538,25.517,25.538,1339,0
2017-04-27,25.538,25.695,25.538,25.538,921,0
2017-04-28,25.72,25.72,25.441,25.441,935,0
2017-05-01,25.441,25.586,25.421,25.421,1834,0
2017-05-02,25.392,25.392,25.331,25.344,2637,0
2017-05-03,25.353,25.481,25.344,25.344,1596,0
2017-05-04,25.285,25.383,25.285,25.344,2203,0
2017-05-05,25.334,25.344,25.334,25.344,1339,0
2017-05-08,25.373,25.386,25.373,25.386,1247,0
2017-05-09,25.383,25.414,25.373,25.414,1234,0
2017-05-10,25.373,25.411,25.276,25.293,11710,0
2017-05-11,25.247,25.344,25.247,25.336,1770,0
2017-05-12,25.372,25.372,25.372,25.372,163,0
2017-05-15,25.392,25.392,25.291,25.315,1399,0
2017-05-17,25.315,25.363,25.315,25.358,1416,0
2017-05-18,25.3,25.315,25.179,25.247,9321,0
2017-05-19,25.305,25.305,25.159,25.266,3583,0
2017-05-22,25.285,25.334,25.285,25.319,833,0
2017-05-23,25.247,25.372,25.247,25.372,4841,0
2017-05-24,25.248,25.256,25.198,25.255,2998,0
2017-05-25,25.295,25.295,25.295,25.295,515,0
2017-05-26,25.247,25.338,25.247,25.338,2411,0
2017-05-30,25.344,25.344,25.344,25.344,515,0
2017-05-31,25.295,25.295,25.247,25.247,1442,0
2017-06-01,25.266,25.315,25.208,25.315,1376,0
2017-06-02,25.344,25.373,25.344,25.373,5301,0
2017-06-05,25.351,25.373,25.303,25.372,2576,0
2017-06-06,25.355,25.46,25.355,25.46,2525,0
2017-06-07,25.43,25.441,25.43,25.441,357,0
2017-06-08,25.47,25.47,25.47,25.47,102,0
2017-06-09,25.519,25.538,25.484,25.484,3711,0
2017-06-12,25.59,25.59,25.344,25.499,2567,0
2017-06-13,25.678,25.739,25.641,25.739,825,0
2017-06-14,25.788,25.788,25.768,25.768,2639,0
2017-06-15,25.591,25.768,25.591,25.729,1292,0
2017-06-16,25.62,25.623,25.59,25.59,3859,0
2017-06-20,25.6,25.653,25.6,25.653,1321,0
2017-06-21,25.651,25.651,25.59,25.62,3082,0
2017-06-22,25.59,25.6,25.59,25.59,1877,0
2017-06-23,25.619,25.619,25.613,25.613,1294,0
2017-06-26,25.62,25.62,25.591,25.591,744,0
2017-06-27,25.59,25.59,25.554,25.554,1407,0
2017-06-28,25.483,25.492,25.321,25.374,8898,0
2017-06-29,25.374,25.374,25.323,25.324,9580,0
2017-06-30,25.324,25.374,25.324,25.324,3306,0
2017-07-03,25.541,25.561,25.521,25.521,1425,0
2017-07-05,25.502,25.502,25.407,25.407,305,0
2017-07-06,25.433,25.433,25.423,25.433,850,0
2017-07-07,25.469,25.469,25.452,25.452,203,0
2017-07-10,25.423,25.423,25.354,25.354,668,0
2017-07-11,25.374,25.442,25.374,25.442,304,0
2017-07-12,25.374,25.462,25.374,25.462,710,0
2017-07-13,25.384,25.452,25.354,25.452,786,0
2017-07-17,25.452,25.452,25.374,25.442,773,0
2017-07-18,25.414,25.462,25.4,25.462,1533,0
2017-07-19,25.423,25.462,25.423,25.462,781,0
2017-07-20,25.472,25.482,25.472,25.472,1637,0
2017-07-21,25.472,25.482,25.472,25.482,316,0
2017-07-25,25.62,25.62,25.472,25.472,12411,0
2017-07-26,25.472,25.531,25.452,25.522,2423,0
2017-07-27,25.521,25.768,25.519,25.719,5017,0
2017-07-28,25.482,25.541,25.472,25.472,7841,0
2017-08-01,25.521,25.551,25.384,25.551,4262,0
2017-08-02,25.521,25.589,25.521,25.589,1558,0
2017-08-03,25.666,25.709,25.571,25.571,1852,0
2017-08-04,25.709,25.709,25.709,25.709,101,0
2017-08-07,25.669,25.669,25.492,25.571,609,0
2017-08-08,25.682,25.682,25.62,25.62,792,0
2017-08-09,25.689,25.689,25.669,25.685,1218,0
2017-08-10,25.67,25.67,25.62,25.638,4237,0
2017-08-11,25.62,25.621,25.62,25.62,1691,0
2017-08-14,25.492,25.62,25.433,25.492,5871,0
2017-08-15,25.521,25.719,25.521,25.63,5216,0
2017-08-16,25.718,25.718,25.718,25.718,522,0
2017-08-17,25.576,25.718,25.571,25.718,1370,0
2017-08-21,25.623,25.623,25.623,25.623,1015,0
2017-08-22,25.62,25.62,25.354,25.354,20749,0
2017-08-23,25.384,25.433,25.275,25.384,67871,0
2017-08-24,25.384,25.384,25.354,25.354,808,0
2017-08-25,25.354,25.433,25.334,25.374,5805,0
2017-08-28,25.452,25.452,25.324,25.374,2358,0
2017-08-29,25.443,25.502,25.374,25.502,4138,0
2017-08-30,25.482,25.482,25.482,25.482,101,0
2017-08-31,25.446,25.492,25.384,25.492,1036,0
2017-09-05,25.472,25.472,25.472,25.472,812,0
2017-09-06,25.472,25.571,25.462,25.484,8251,0
2017-09-07,25.531,25.531,25.492,25.492,244,0
2017-09-08,25.521,25.541,25.521,25.541,1265,0
2017-09-11,25.541,25.6,25.541,25.6,497,0
2017-09-12,25.6,25.6,25.6,25.6,740,0
2017-09-13,25.62,25.62,25.6,25.62,3863,0
2017-09-14,25.78,25.78,25.5201,25.5201,7794,0
2017-09-15,25.69,25.7099,25.6,25.7089,1169,0
2017-09-19,25.7,25.7,25.6,25.6,500,0
2017-09-20,25.7,25.7699,25.68,25.72,3540,0
2017-09-25,25.72,25.72,25.61,25.7105,3160,0
2017-09-26,25.713,25.713,25.6799,25.6799,990,0
2017-09-27,25.7916,25.88,25.7568,25.88,5754,0
2017-09-28,25.83,25.9,25.7925,25.9,2700,0
2017-09-29,25.8985,25.8985,25.8985,25.8985,174,0
2017-10-02,25.98,25.98,25.8,25.95,2029,0
2017-10-03,25.66,25.66,25.66,25.66,204,0
2017-10-04,25.7125,25.98,25.7,25.98,2750,0
2017-10-05,25.7144,25.88,25.7144,25.88,1310,0
2017-10-06,25.7001,25.7001,25.6015,25.6223,1543,0
2017-10-09,25.84,25.85,25.84,25.85,200,0
2017-10-10,25.7876,25.8427,25.672,25.672,2386,0
2017-10-11,25.7,25.7,25.7,25.7,166,0
2017-10-12,25.6873,25.7,25.6873,25.7,300,0
2017-10-16,25.7,25.88,25.7,25.88,2000,0
2017-10-17,25.88,25.8927,25.672,25.672,2544,0
2017-10-18,25.7375,25.7375,25.7375,25.7375,400,0
2017-10-19,25.74,25.74,25.65,25.65,2281,0
2017-10-20,25.7,25.7,25.6001,25.6001,1900,0
2017-10-23,25.7,25.7076,25.7,25.7076,3295,0
2017-10-24,25.7,25.7272,25.7,25.7272,1265,0
2017-10-25,25.7,25.7,25.62,25.62,3171,0
2017-10-26,25.618,25.748,25.5994,25.7,8632,0
2017-10-27,25.75,25.95,25.71,25.71,2822,0
2017-10-30,25.6813,25.6813,25.6813,25.6813,321,0
2017-10-31,25.66,25.7745,25.66,25.7745,332,0
2017-11-01,25.8,25.8,25.6513,25.6513,800,0
2017-11-02,25.72,25.72,25.55,25.55,2820,0
2017-11-03,25.65,25.76,25.65,25.76,2140,0
2017-11-06,25.75,25.75,25.6,25.6,750,0
2017-11-07,25.63,25.7093,25.63,25.7093,994,0
2017-11-08,25.66,25.75,25.64,25.75,1960,0
2017-11-09,25.66,25.6986,25.6,25.6986,2890,0
2017-11-10,25.6788,25.68,25.66,25.67,1482,0
