Date,Open,High,Low,Close,Volume,OpenInt
2013-03-01,17.885,18.006,17.834,17.934,430123,0
2013-03-04,17.978,17.997,17.92,17.97,247593,0
2013-03-05,17.978,18.041,17.94,18.027,96009,0
2013-03-06,18.021,18.063,17.985,18.006,97938,0
2013-03-07,18.013,18.055,17.956,17.978,81945,0
2013-03-08,17.985,18.021,17.956,17.985,92117,0
2013-03-11,18.013,18.055,18.006,18.006,79990,0
2013-03-12,18.021,18.041,17.985,17.997,22672,0
2013-03-13,18.071,18.099,17.978,18.048,101186,0
2013-03-14,18.078,18.112,18.027,18.071,46233,0
2013-03-15,18.071,18.099,18.041,18.084,21834,0
2013-03-18,18.112,18.134,18.078,18.084,73335,0
2013-03-19,18.092,18.112,18.041,18.041,34347,0
2013-03-20,18.078,18.078,17.978,18.041,87001,0
2013-03-21,18.021,18.112,18.021,18.099,15800,0
2013-03-22,18.035,18.155,18.035,18.128,24138,0
2013-03-25,18.155,18.219,18.071,18.112,32331,0
2013-03-26,18.177,18.192,18.128,18.162,9677,0
2013-03-27,18.295,18.307,18.187,18.221,31595,0
2013-03-28,18.279,18.323,18.264,18.307,14966,0
2013-04-01,18.328,18.328,18.221,18.221,27589,0
2013-04-02,18.295,18.301,18.257,18.286,15864,0
2013-04-03,18.365,18.365,18.193,18.286,40174,0
2013-04-04,18.315,18.315,18.229,18.264,28063,0
2013-04-05,18.279,18.307,18.251,18.251,2495,0
2013-04-08,18.251,18.286,18.193,18.221,40657,0
2013-04-09,18.257,18.257,18.187,18.206,19643,0
2013-04-10,18.237,18.244,18.187,18.187,10810,0
2013-04-11,18.199,18.396,18.199,18.379,57352,0
2013-04-12,18.372,18.372,18.328,18.328,4435,0
2013-04-15,18.365,18.365,18.199,18.199,10436,0
2013-04-16,18.301,18.351,18.264,18.328,13718,0
2013-04-17,18.328,18.365,18.301,18.351,14476,0
2013-04-18,18.257,18.351,18.257,18.337,36637,0
2013-04-19,18.346,18.365,18.328,18.365,3897,0
2013-04-22,18.346,18.379,18.315,18.328,13563,0
2013-04-23,18.328,18.365,18.315,18.359,29541,0
2013-04-24,18.359,18.388,18.328,18.388,17893,0
2013-04-25,18.388,18.388,18.337,18.365,9496,0
2013-04-26,18.388,18.388,18.295,18.359,24381,0
2013-04-29,18.359,18.379,18.351,18.365,87508,0
2013-04-30,18.328,18.402,18.272,18.402,45216,0
2013-05-01,18.379,18.402,18.337,18.346,4992,0
2013-05-02,18.402,18.569,18.396,18.422,27698,0
2013-05-03,18.503,18.503,18.438,18.489,5405,0
2013-05-06,18.422,18.474,18.372,18.467,11363,0
2013-05-07,18.546,18.546,18.351,18.351,28825,0
2013-05-08,18.41,18.446,18.379,18.431,19853,0
2013-05-09,18.46,18.474,18.346,18.41,13370,0
2013-05-10,18.359,18.446,18.359,18.414,13476,0
2013-05-13,18.414,18.46,18.365,18.402,5197,0
2013-05-14,18.46,18.46,18.351,18.431,34905,0
2013-05-15,18.438,18.531,18.337,18.431,30732,0
2013-05-16,18.54,18.561,18.46,18.503,8149,0
2013-05-17,18.554,18.575,18.496,18.575,9584,0
2013-05-20,18.496,18.518,18.396,18.402,23834,0
2013-05-21,18.453,18.46,18.414,18.46,8479,0
2013-05-22,18.446,18.518,18.41,18.481,19707,0
2013-05-23,18.41,18.431,18.379,18.402,17280,0
2013-05-24,18.402,18.402,18.402,18.402,8731,0
2013-05-28,18.402,18.496,18.155,18.328,60218,0
2013-05-29,18.323,18.323,18.041,18.251,57054,0
2013-05-30,18.15,18.286,18.128,18.128,33327,0
2013-05-31,18.135,18.264,18.135,18.237,12063,0
2013-06-03,18.307,18.307,18.048,18.084,47080,0
2013-06-04,18.084,18.272,18.084,18.264,8314,0
2013-06-05,18.128,18.251,18.112,18.206,10615,0
2013-06-06,18.112,18.279,18.112,18.272,7289,0
2013-06-07,18.193,18.286,18.187,18.187,5197,0
2013-06-10,18.244,18.279,18.187,18.221,5553,0
2013-06-11,18.187,18.264,18.063,18.099,23903,0
2013-06-12,18.178,18.178,18.041,18.078,58519,0
2013-06-13,18.084,18.121,17.996,18.078,155194,0
2013-06-14,18.048,18.178,17.895,18.092,21896,0
2013-06-17,18.178,18.178,18.099,18.178,32179,0
2013-06-18,18.187,18.187,18.135,18.15,29792,0
2013-06-19,18.155,18.206,18.084,18.106,12647,0
2013-06-20,18.02,18.106,17.996,18.078,54363,0
2013-06-21,18.084,18.084,18.078,18.078,27645,0
2013-06-24,18.063,18.15,17.954,18.15,116406,0
2013-06-25,18.055,18.15,17.933,18.15,2495,0
2013-06-26,18.15,18.199,18.092,18.15,21930,0
2013-06-27,18.276,18.409,18.209,18.239,31900,0
2013-06-28,18.736,18.908,18.706,18.901,15545,0
2013-07-01,18.51,18.562,18.386,18.562,12924,0
2013-07-02,18.519,18.63,18.519,18.571,9425,0
2013-07-03,18.453,18.571,18.422,18.532,9114,0
2013-07-05,18.453,18.489,18.422,18.467,4559,0
2013-07-08,18.46,18.519,18.378,18.378,33717,0
2013-07-09,18.409,18.414,18.327,18.394,26777,0
2013-07-10,18.401,18.414,18.378,18.414,12109,0
2013-07-11,18.414,18.481,18.35,18.467,40377,0
2013-07-12,18.378,18.414,18.35,18.378,41358,0
2013-07-15,18.414,18.599,18.378,18.562,10421,0
2013-07-16,18.555,18.642,18.437,18.584,5352,0
2013-07-17,18.562,18.562,18.46,18.496,2555,0
2013-07-18,18.422,18.453,18.409,18.414,8807,0
2013-07-22,18.599,18.622,18.394,18.414,6584,0
2013-07-23,18.519,18.525,18.378,18.414,7383,0
2013-07-24,18.414,18.489,18.414,18.414,9856,0
2013-07-25,18.453,18.562,18.414,18.525,9900,0
2013-07-26,18.555,18.555,18.414,18.414,3950,0
2013-07-29,18.496,18.541,18.414,18.422,8127,0
2013-07-30,18.437,18.437,18.414,18.429,8788,0
2013-07-31,18.414,18.599,18.378,18.599,11289,0
2013-08-01,18.35,18.665,18.35,18.496,19668,0
2013-08-02,18.445,18.634,18.445,18.525,9120,0
2013-08-05,18.489,18.591,18.401,18.414,33170,0
2013-08-06,18.576,18.63,18.414,18.414,8242,0
2013-08-07,18.445,18.445,18.414,18.414,9181,0
2013-08-08,18.414,18.562,18.414,18.422,10488,0
2013-08-09,18.394,18.429,18.37,18.422,4217,0
2013-08-12,18.429,18.46,18.414,18.414,4761,0
2013-08-13,18.429,18.489,18.414,18.489,5624,0
2013-08-14,18.525,18.525,18.422,18.422,7858,0
2013-08-15,18.46,18.473,18.386,18.409,57797,0
2013-08-16,18.445,18.453,18.32,18.414,13578,0
2013-08-19,18.414,18.437,18.267,18.378,28906,0
2013-08-20,18.378,18.422,18.378,18.414,14284,0
2013-08-21,18.562,18.562,18.311,18.437,6455,0
2013-08-22,18.422,18.555,18.394,18.414,8842,0
2013-08-23,18.35,18.481,18.333,18.453,3604,0
2013-08-26,18.453,18.504,18.414,18.429,6162,0
2013-08-27,18.546,18.546,18.401,18.532,7483,0
2013-08-28,18.437,18.525,18.414,18.46,7789,0
2013-08-29,18.414,18.414,18.414,18.414,544,0
2013-08-30,18.76,18.856,18.609,18.723,24358,0
2013-09-03,18.414,18.51,18.414,18.422,679,0
2013-09-04,18.467,18.467,18.46,18.46,883,0
2013-09-05,18.46,18.46,18.437,18.437,1851,0
2013-09-06,18.51,18.51,18.467,18.504,2687,0
2013-09-09,18.489,18.525,18.489,18.525,2885,0
2013-09-10,18.481,18.481,18.473,18.481,2747,0
2013-09-11,18.473,18.473,18.473,18.473,583,0
2013-09-12,18.429,18.467,18.378,18.414,3965,0
2013-09-13,18.525,18.525,18.489,18.489,1157,0
2013-09-16,18.467,18.525,18.467,18.489,4664,0
2013-09-17,18.525,18.541,18.467,18.541,3591,0
2013-09-18,18.467,18.467,18.429,18.429,7007,0
2013-09-19,18.555,18.562,18.525,18.555,16413,0
2013-09-20,18.555,18.599,18.546,18.599,1305,0
2013-09-23,18.599,18.599,18.599,18.599,544,0
2013-09-24,18.571,18.571,18.46,18.46,5168,0
2013-09-25,18.489,18.546,18.473,18.473,3375,0
2013-09-26,18.532,18.562,18.467,18.496,6939,0
2013-09-27,18.76,18.768,18.647,18.723,23970,0
2013-09-30,18.655,18.908,18.655,18.804,3470,0
2013-10-01,18.833,18.833,18.76,18.812,35122,0
2013-10-02,18.789,18.789,18.723,18.76,5996,0
2013-10-03,18.683,18.804,18.683,18.804,2286,0
2013-10-04,18.789,18.804,18.76,18.795,9469,0
2013-10-07,18.795,18.804,18.76,18.804,8279,0
2013-10-08,18.683,18.795,18.683,18.76,14262,0
2013-10-09,18.723,18.76,18.723,18.76,20503,0
2013-10-10,18.782,18.812,18.76,18.812,7079,0
2013-10-11,18.819,18.833,18.819,18.833,1870,0
2013-10-14,18.795,18.795,18.76,18.768,2668,0
2013-10-15,18.723,18.723,18.723,18.723,336,0
2013-10-16,18.723,18.729,18.723,18.729,1738,0
2013-10-17,18.723,18.804,18.723,18.76,14306,0
2013-10-18,18.736,18.812,18.736,18.795,3606,0
2013-10-21,18.768,18.812,18.76,18.812,1738,0
2013-10-22,18.75,18.795,18.75,18.76,8279,0
2013-10-23,18.819,18.819,18.76,18.76,7209,0
2013-10-24,18.768,18.768,18.76,18.76,4486,0
2013-10-25,18.795,18.893,18.795,18.893,9900,0
2013-10-28,18.833,18.908,18.833,18.908,8409,0
2013-10-29,18.828,18.908,18.774,18.774,3489,0
2013-10-30,18.893,18.901,18.789,18.881,2436,0
2013-10-31,18.812,18.812,18.812,18.812,132,0
2013-11-04,18.789,18.795,18.782,18.795,1322,0
2013-11-05,18.795,18.795,18.76,18.76,6060,0
2013-11-06,18.768,18.795,18.768,18.795,2138,0
2013-11-07,18.795,18.795,18.729,18.76,9854,0
2013-11-08,18.729,18.795,18.729,18.795,9680,0
2013-11-11,18.789,18.795,18.789,18.795,1069,0
2013-11-12,18.76,18.774,18.723,18.774,21618,0
2013-11-13,18.782,18.795,18.774,18.795,4575,0
2013-11-14,18.812,18.812,18.812,18.812,2668,0
2013-11-15,18.743,18.795,18.743,18.795,3313,0
2013-11-18,18.782,18.893,18.768,18.856,10349,0
2013-11-19,18.901,18.908,18.743,18.743,3506,0
2013-11-20,18.743,18.901,18.743,18.804,9573,0
2013-11-21,18.873,18.901,18.774,18.789,9131,0
2013-11-22,18.795,19.022,18.795,18.901,10627,0
2013-11-25,18.873,18.908,18.873,18.908,13581,0
2013-11-26,19.08,19.08,18.901,18.937,7696,0
2013-11-27,18.885,18.932,18.885,18.916,2625,0
2013-12-02,18.908,18.916,18.893,18.916,2385,0
2013-12-03,18.893,18.916,18.873,18.873,7974,0
2013-12-04,18.828,18.908,18.828,18.873,8425,0
2013-12-05,18.84,18.873,18.795,18.795,4760,0
2013-12-06,18.782,19.006,18.782,19.006,7130,0
2013-12-09,18.833,18.978,18.833,18.969,2121,0
2013-12-10,18.84,18.893,18.795,18.893,9207,0
2013-12-11,18.946,18.946,18.833,18.849,3797,0
2013-12-12,18.937,18.937,18.937,18.937,802,0
2013-12-13,18.812,18.937,18.795,18.873,3110,0
2013-12-17,18.833,18.925,18.795,18.925,5573,0
2013-12-18,18.833,18.937,18.833,18.937,4044,0
2013-12-19,18.812,18.932,18.795,18.856,5859,0
2013-12-20,18.864,18.946,18.812,18.946,7876,0
2013-12-23,18.937,18.946,18.864,18.901,11752,0
2013-12-24,18.849,19.022,18.849,19.022,432,0
2013-12-26,18.885,19.022,18.873,18.984,10585,0
2013-12-27,19.209,19.209,19.13,19.154,9667,0
2013-12-30,19.146,19.176,19.146,19.17,2757,0
2013-12-31,19.276,19.276,19.13,19.154,911,0
2014-01-02,19.13,19.139,19.123,19.139,855,0
2014-01-03,19.146,19.154,19.146,19.146,1292,0
2014-01-06,19.116,19.315,19.101,19.13,6658,0
2014-01-07,19.13,19.245,19.123,19.209,5720,0
2014-01-08,19.13,19.199,19.109,19.191,5116,0
2014-01-09,19.123,19.209,19.101,19.101,4196,0
2014-01-10,19.176,19.215,19.101,19.209,6946,0
2014-01-13,19.116,19.139,19.101,19.139,10845,0
2014-01-14,19.139,19.139,19.001,19.13,29921,0
2014-01-15,19.07,19.163,19.07,19.109,3300,0
2014-01-16,19.139,19.215,19.139,19.154,6419,0
2014-01-17,19.215,19.236,19.139,19.236,13777,0
2014-01-21,19.163,19.17,19.146,19.163,4359,0
2014-01-22,19.253,19.306,19.253,19.306,5088,0
2014-01-24,19.176,19.282,19.176,19.276,2098,0
2014-01-27,19.29,19.29,19.276,19.29,5685,0
2014-01-28,19.191,19.191,19.191,19.191,365,0
2014-01-29,19.154,19.29,19.154,19.29,393,0
2014-01-30,19.215,19.215,19.109,19.176,3016,0
2014-01-31,19.176,19.282,19.123,19.282,3736,0
2014-02-03,19.269,19.282,19.269,19.282,1179,0
2014-02-04,19.176,19.253,19.176,19.253,3509,0
2014-02-05,19.215,19.253,19.176,19.231,5026,0
2014-02-06,19.215,19.282,19.215,19.276,3138,0
2014-02-07,19.222,19.236,19.222,19.236,1027,0
2014-02-11,19.163,19.176,19.109,19.154,15928,0
2014-02-12,19.176,19.209,19.176,19.191,1179,0
2014-02-13,19.154,19.222,19.139,19.163,6772,0
2014-02-14,19.123,19.199,19.123,19.17,16841,0
2014-02-18,19.209,19.215,19.199,19.215,2624,0
2014-02-19,19.215,19.253,19.176,19.253,13013,0
2014-02-20,19.245,19.276,19.191,19.269,7535,0
2014-02-21,19.276,19.276,19.276,19.276,131,0
2014-02-24,19.199,19.299,19.199,19.222,56958,0
2014-02-25,19.29,19.383,19.282,19.383,71680,0
2014-02-26,19.383,19.429,19.327,19.42,11119,0
2014-02-27,19.42,19.504,19.337,19.367,22337,0
2014-02-28,19.49,19.49,19.375,19.465,7521,0
2014-03-03,19.352,19.429,19.352,19.352,2313,0
2014-03-04,19.453,19.528,19.453,19.504,24024,0
2014-03-05,19.406,19.511,19.36,19.504,3871,0
2014-03-06,19.483,19.55,19.453,19.55,17241,0
2014-03-07,19.55,19.573,19.511,19.511,5298,0
2014-03-10,19.55,19.55,19.465,19.504,5893,0
2014-03-11,19.474,19.474,19.453,19.453,3828,0
2014-03-12,19.443,19.504,19.443,19.49,7592,0
2014-03-13,19.542,19.542,19.474,19.511,2757,0
2014-03-14,19.55,19.55,19.519,19.528,5814,0
2014-03-17,19.542,19.718,19.443,19.458,20127,0
2014-03-18,19.443,19.483,19.429,19.453,12811,0
2014-03-19,19.458,19.55,19.406,19.443,14228,0
2014-03-20,19.542,19.542,19.39,19.437,9600,0
2014-03-21,19.443,19.627,19.443,19.558,12248,0
2014-03-24,19.595,19.634,19.558,19.595,6601,0
2014-03-25,19.634,19.741,19.565,19.565,8179,0
2014-03-26,19.634,19.741,19.611,19.627,24393,0
2014-03-27,19.619,19.725,19.619,19.657,4222,0
2014-03-28,19.852,20.024,19.504,19.869,15677,0
2014-03-31,19.861,19.945,19.705,19.737,5812,0
2014-04-01,19.73,19.785,19.691,19.705,3350,0
2014-04-02,19.72,19.768,19.62,19.683,3442,0
2014-04-03,19.644,19.715,19.629,19.715,8299,0
2014-04-04,19.715,19.715,19.715,19.715,418,0
2014-04-07,19.715,19.72,19.675,19.715,4581,0
2014-04-08,19.705,19.705,19.675,19.705,3236,0
2014-04-09,19.637,19.637,19.637,19.637,1149,0
2014-04-10,19.683,19.715,19.683,19.683,3448,0
2014-04-11,19.791,19.791,19.698,19.72,4578,0
2014-04-14,19.715,19.72,19.691,19.691,7776,0
2014-04-15,19.831,19.831,19.791,19.791,11258,0
2014-04-16,19.807,19.831,19.705,19.831,8489,0
2014-04-17,19.768,19.839,19.768,19.824,10385,0
2014-04-21,19.824,19.894,19.705,19.885,17683,0
2014-04-22,19.814,19.962,19.814,19.907,3866,0
2014-04-23,19.831,19.915,19.768,19.878,25553,0
2014-04-24,19.785,19.898,19.752,19.807,16025,0
2014-04-25,19.845,19.907,19.785,19.894,8716,0
2014-04-28,19.907,19.925,19.768,19.885,10388,0
2014-04-29,19.824,19.885,19.791,19.869,5924,0
2014-04-30,19.869,19.978,19.852,19.978,3183,0
2014-05-01,19.907,20.071,19.907,19.999,8625,0
2014-05-02,20.018,20.078,20.018,20.078,7402,0
2014-05-05,20.133,20.149,19.945,20.055,5902,0
2014-05-06,20.116,20.116,19.941,19.986,20499,0
2014-05-07,19.978,19.999,19.941,19.986,19426,0
2014-05-08,20.008,20.018,19.931,19.986,16918,0
2014-05-09,19.971,19.999,19.971,19.986,4640,0
2014-05-12,19.978,19.978,19.894,19.953,15366,0
2014-05-13,19.978,19.994,19.907,19.962,81456,0
2014-05-14,19.971,19.994,19.941,19.962,51745,0
2014-05-15,19.898,19.971,19.898,19.971,5326,0
2014-05-16,20.032,20.041,19.931,19.945,1632,0
2014-05-19,19.894,19.978,19.894,19.978,5982,0
2014-05-20,19.986,19.986,19.907,19.931,2930,0
2014-05-21,20.024,20.024,19.898,19.945,6493,0
2014-05-22,19.869,19.971,19.869,19.907,11990,0
2014-05-23,19.907,19.907,19.898,19.898,1532,0
2014-05-27,19.915,19.962,19.861,19.861,3542,0
2014-05-28,19.885,19.962,19.885,19.953,5265,0
2014-05-29,19.953,19.971,19.941,19.941,4605,0
2014-05-30,19.945,19.962,19.885,19.962,2076,0
2014-06-02,19.894,19.907,19.852,19.907,4252,0
2014-06-04,19.869,19.869,19.869,19.869,2448,0
2014-06-05,19.898,19.945,19.898,19.915,2762,0
2014-06-06,19.941,19.941,19.894,19.894,1604,0
2014-06-09,19.894,19.915,19.885,19.915,4278,0
2014-06-10,19.925,19.925,19.869,19.878,10565,0
2014-06-11,19.869,19.898,19.869,19.878,13892,0
2014-06-12,19.861,19.869,19.845,19.861,6508,0
2014-06-13,19.885,19.894,19.831,19.852,4994,0
2014-06-16,19.845,19.971,19.839,19.878,13200,0
2014-06-17,19.907,19.953,19.869,19.953,13011,0
2014-06-18,19.971,19.971,19.878,19.941,8654,0
2014-06-19,19.941,19.945,19.869,19.945,3794,0
2014-06-20,19.953,19.953,19.907,19.931,3136,0
2014-06-23,19.894,19.945,19.852,19.945,8129,0
2014-06-24,19.945,19.953,19.907,19.941,3303,0
2014-06-25,19.894,19.945,19.869,19.941,7312,0
2014-06-26,19.898,19.953,19.898,19.941,11345,0
2014-06-27,19.981,20.021,19.918,20.013,9675,0
2014-06-30,20.044,20.044,19.966,20.029,6360,0
2014-07-01,19.824,20.131,19.824,20.075,23265,0
2014-07-02,20.131,20.163,20.084,20.131,12024,0
2014-07-03,20.147,20.155,20.091,20.155,10469,0
2014-07-07,20.075,20.147,20.068,20.138,4747,0
2014-07-08,20.122,20.187,20.122,20.187,47930,0
2014-07-09,20.1,20.147,20.1,20.147,9031,0
2014-07-10,20.195,20.209,20.147,20.179,5063,0
2014-07-11,20.147,20.209,20.147,20.209,2155,0
2014-07-14,20.131,20.218,20.122,20.179,3083,0
2014-07-15,20.115,20.187,20.1,20.187,11945,0
2014-07-16,20.195,20.195,20.131,20.147,4236,0
2014-07-17,20.138,20.147,20.091,20.1,7594,0
2014-07-18,20.147,20.195,20.122,20.122,6864,0
2014-07-21,20.147,20.147,20.084,20.084,4009,0
2014-07-22,20.091,20.147,20.091,20.131,3797,0
2014-07-23,20.187,20.195,20.013,20.091,12879,0
2014-07-24,20.1,20.138,20.06,20.138,31146,0
2014-07-25,20.17,20.179,20.17,20.179,1288,0
2014-07-28,20.17,20.17,20.138,20.147,5567,0
2014-07-29,20.1,20.147,20.021,20.021,10660,0
2014-07-30,20.091,20.1,20.029,20.075,5149,0
2014-07-31,20.029,20.179,20.029,20.1,5371,0
2014-08-01,20.075,20.075,19.989,19.989,3861,0
2014-08-04,20.122,20.131,20.013,20.075,3159,0
2014-08-05,20.131,20.131,20.068,20.115,4810,0
2014-08-06,20.075,20.075,20.075,20.075,252,0
2014-08-07,20.138,20.138,20.1,20.1,1457,0
2014-08-08,20.108,20.203,20.108,20.131,2287,0
2014-08-11,20.138,20.187,20.108,20.122,5093,0
2014-08-12,20.1,20.138,20.044,20.138,6545,0
2014-08-13,20.131,20.195,20.131,20.155,2734,0
2014-08-14,20.155,20.195,20.155,20.163,2153,0
2014-08-15,20.179,20.179,20.163,20.163,1874,0
2014-08-19,20.203,20.25,20.179,20.225,11972,0
2014-08-20,20.256,20.282,20.155,20.256,4690,0
2014-08-21,20.235,20.235,20.203,20.203,1023,0
2014-08-22,20.25,20.265,20.225,20.235,3893,0
2014-08-25,20.147,20.312,20.147,20.312,1550,0
2014-08-27,20.256,20.256,20.203,20.225,5532,0
2014-08-28,20.256,20.256,20.235,20.256,1645,0
2014-08-29,20.321,20.321,20.187,20.256,9327,0
2014-09-02,20.256,20.256,20.187,20.218,6455,0
2014-09-03,20.209,20.256,20.108,20.179,28576,0
2014-09-04,20.179,20.179,20.004,20.084,38573,0
2014-09-05,20.052,20.115,20.004,20.1,9583,0
2014-09-08,20.131,20.138,20.068,20.075,9769,0
2014-09-09,20.075,20.115,20.029,20.091,6201,0
2014-09-10,20.122,20.122,20.036,20.091,17039,0
2014-09-11,20.044,20.084,19.942,20.052,25175,0
2014-09-12,19.989,20.013,19.799,19.894,26972,0
2014-09-15,19.899,19.899,19.713,19.814,28679,0
2014-09-16,19.814,19.894,19.785,19.894,125756,0
2014-09-17,19.894,19.947,19.871,19.934,20001,0
2014-09-18,19.934,19.973,19.909,19.966,7087,0
2014-09-19,19.947,19.989,19.886,19.947,33058,0
2014-09-22,19.879,19.934,19.879,19.934,40185,0
2014-09-23,19.918,19.918,19.894,19.909,18346,0
2014-09-24,19.934,19.973,19.886,19.886,9210,0
2014-09-25,19.927,20.013,19.927,20.013,11019,0
2014-09-26,20.052,20.052,19.956,20.013,10131,0
2014-09-29,20.016,20.167,20.006,20.118,22999,0
2014-09-30,20.136,20.136,20.087,20.128,36138,0
2014-10-01,20.112,20.144,20.071,20.071,8516,0
2014-10-02,20.144,20.144,20.055,20.079,7383,0
2014-10-03,20.006,20.144,20.006,20.144,25807,0
2014-10-06,20.152,20.167,20.152,20.152,2622,0
2014-10-07,20.152,20.152,20.112,20.112,38480,0
2014-10-08,20.031,20.071,19.968,20.055,3730,0
2014-10-09,20.055,20.167,20.055,20.128,21941,0
2014-10-10,20.112,20.112,20.047,20.063,34825,0
2014-10-13,20.063,20.096,20.031,20.031,10172,0
2014-10-14,20.071,20.079,20.016,20.016,11473,0
2014-10-15,19.935,19.975,19.91,19.91,30723,0
2014-10-16,19.91,19.935,19.9,19.928,26153,0
2014-10-17,19.894,20.063,19.853,19.983,15100,0
2014-10-20,20.022,20.047,19.983,20.006,11648,0
2014-10-21,20.104,20.104,20.016,20.071,6575,0
2014-10-22,20.104,20.104,19.997,19.997,4397,0
2014-10-23,20.063,20.071,19.997,20.055,12094,0
2014-10-24,19.997,20.144,19.997,20.136,8094,0
2014-10-27,20.006,20.112,20.006,20.104,6289,0
2014-10-28,20.112,20.176,20.112,20.161,43005,0
2014-10-29,20.233,20.273,20.192,20.233,30717,0
2014-10-30,20.208,20.233,20.112,20.233,5676,0
2014-10-31,20.264,20.273,20.136,20.273,22212,0
2014-11-03,20.248,20.312,20.055,20.264,14464,0
2014-11-04,20.296,20.464,20.273,20.426,21658,0
2014-11-05,20.304,20.426,20.296,20.426,814,0
2014-11-06,20.408,20.426,20.321,20.393,4924,0
2014-11-07,20.369,20.393,20.36,20.393,6909,0
2014-11-10,20.345,20.369,20.345,20.369,7491,0
2014-11-11,20.351,20.434,20.351,20.378,11281,0
2014-11-12,20.345,20.393,20.345,20.378,4894,0
2014-11-13,20.378,20.378,20.144,20.152,15611,0
2014-11-14,20.167,20.241,20.167,20.241,1729,0
2014-11-17,20.248,20.264,20.241,20.241,1926,0
2014-11-18,20.241,20.273,20.233,20.241,2691,0
2014-11-19,20.241,20.264,20.225,20.225,13549,0
2014-11-20,20.248,20.264,20.184,20.233,10441,0
2014-11-21,20.273,20.273,20.233,20.273,27697,0
2014-11-24,20.296,20.296,20.255,20.255,36559,0
2014-11-25,20.264,20.264,20.248,20.248,13145,0
2014-11-26,20.273,20.273,20.233,20.273,12667,0
2014-11-28,20.233,20.273,20.233,20.241,5692,0
2014-12-01,20.241,20.281,20.233,20.264,10003,0
2014-12-02,20.255,20.273,20.255,20.255,4097,0
2014-12-03,20.248,20.351,20.241,20.345,11897,0
2014-12-04,20.351,20.351,20.312,20.337,4997,0
2014-12-05,20.331,20.345,20.255,20.289,13576,0
2014-12-08,20.312,20.312,20.233,20.241,13412,0
2014-12-09,20.241,20.255,20.161,20.176,15586,0
2014-12-10,20.289,20.289,20.136,20.184,5726,0
2014-12-11,20.176,20.176,20.161,20.167,5571,0
2014-12-12,20.161,20.192,20.161,20.192,7583,0
2014-12-15,20.304,20.312,20.161,20.161,1804,0
2014-12-16,20.192,20.192,20.167,20.167,2254,0
2014-12-17,20.255,20.304,20.176,20.176,1120,0
2014-12-18,20.304,20.304,20.176,20.184,2377,0
2014-12-19,20.192,20.192,20.167,20.176,5867,0
2014-12-22,20.167,20.331,20.161,20.331,6800,0
2014-12-23,20.296,20.296,20.184,20.225,17403,0
2014-12-24,20.281,20.321,20.281,20.321,1304,0
2014-12-26,20.233,20.233,20.216,20.225,1120,0
2014-12-29,20.481,20.481,20.406,20.441,9205,0
2014-12-30,20.365,20.627,20.365,20.503,7192,0
2014-12-31,20.49,20.605,20.49,20.539,5157,0
2015-01-02,20.539,20.561,20.521,20.555,3289,0
2015-01-05,20.627,20.627,20.498,20.57,2409,0
2015-01-06,20.61,20.61,20.57,20.61,1696,0
2015-01-07,20.578,20.619,20.578,20.588,4144,0
2015-01-08,20.605,20.627,20.561,20.627,12940,0
2015-01-09,20.685,20.703,20.654,20.685,10189,0
2015-01-12,20.685,20.761,20.685,20.761,2909,0
2015-01-13,20.761,20.84,20.761,20.761,3572,0
2015-01-14,20.818,20.831,20.81,20.818,1276,0
2015-01-15,20.818,20.84,20.61,20.685,21168,0
2015-01-16,20.685,20.685,20.662,20.685,3176,0
2015-01-20,20.636,20.668,20.619,20.645,8850,0
2015-01-21,20.694,20.712,20.645,20.712,4951,0
2015-01-22,20.662,20.776,20.662,20.776,6081,0
2015-01-23,20.725,20.81,20.725,20.782,5159,0
2015-01-26,20.742,20.801,20.685,20.761,22227,0
2015-01-27,20.791,20.84,20.791,20.81,4834,0
2015-01-28,20.768,20.818,20.761,20.818,4980,0
2015-01-29,20.81,20.825,20.782,20.825,2648,0
2015-01-30,20.801,20.831,20.801,20.831,3279,0
2015-02-02,20.831,20.831,20.81,20.81,738,0
2015-02-03,20.768,20.84,20.768,20.81,25664,0
2015-02-04,20.867,20.867,20.81,20.81,609,0
2015-02-05,20.768,20.872,20.768,20.84,24779,0
2015-02-06,20.85,20.889,20.81,20.881,45542,0
2015-02-09,20.889,20.916,20.889,20.889,11227,0
2015-02-10,20.858,20.948,20.85,20.922,13227,0
2015-02-11,20.948,20.956,20.948,20.948,17165,0
2015-02-12,20.84,20.907,20.84,20.907,1244,0
2015-02-13,20.889,20.899,20.889,20.899,855,0
2015-02-17,20.889,20.922,20.81,20.81,16091,0
2015-02-18,20.81,20.972,20.719,20.972,23975,0
2015-02-19,20.867,20.872,20.818,20.85,3334,0
2015-02-20,20.818,20.84,20.752,20.801,9753,0
2015-02-23,20.867,20.867,20.831,20.831,1766,0
2015-02-24,20.84,20.84,20.801,20.81,2440,0
2015-02-25,20.922,20.922,20.922,20.922,1002,0
2015-02-26,20.85,20.85,20.801,20.801,1223,0
2015-02-27,20.801,20.85,20.752,20.85,3337,0
2015-03-02,20.858,20.858,20.858,20.858,487,0
2015-03-03,20.916,20.916,20.907,20.907,244,0
2015-03-04,20.907,20.931,20.858,20.867,11840,0
2015-03-05,20.922,20.931,20.858,20.916,5249,0
2015-03-06,20.889,20.889,20.85,20.881,9400,0
2015-03-09,20.948,20.948,20.85,20.85,11962,0
2015-03-10,20.931,20.931,20.85,20.872,4883,0
2015-03-11,20.85,20.899,20.831,20.867,25757,0
2015-03-12,20.867,20.889,20.867,20.872,3419,0
2015-03-13,20.791,20.81,20.791,20.81,244,0
2015-03-16,20.801,20.85,20.801,20.831,1708,0
2015-03-17,20.801,20.907,20.801,20.889,4028,0
2015-03-18,20.85,20.899,20.85,20.899,4272,0
2015-03-19,20.858,20.94,20.84,20.84,10743,0
2015-03-20,20.858,20.858,20.85,20.85,1708,0
2015-03-23,20.889,20.889,20.889,20.889,122,0
2015-03-24,20.831,20.907,20.776,20.889,17090,0
2015-03-25,20.818,20.85,20.818,20.85,1099,0
2015-03-26,20.916,20.922,20.818,20.85,14648,0
2015-03-27,20.85,20.972,20.719,20.948,13549,0
2015-03-30,21.093,21.134,20.975,21.016,7075,0
2015-03-31,21.108,21.108,20.975,20.993,1198,0
2015-04-01,20.934,21.016,20.851,21.016,2760,0
2015-04-02,21.007,21.066,20.975,21.057,3358,0
2015-04-06,21.057,21.142,21.034,21.057,26738,0
2015-04-07,21.026,21.034,21.026,21.026,2452,0
2015-04-08,21.016,21.016,21.016,21.016,10791,0
2015-04-09,21.026,21.026,21.026,21.026,496,0
2015-04-10,21.034,21.034,21.016,21.016,2999,0
2015-04-13,20.984,21.026,20.984,21.026,359,0
2015-04-14,20.975,21.034,20.975,21.034,3957,0
2015-04-15,21,21.016,20.984,20.993,3163,0
2015-04-16,20.993,21.093,20.984,21.016,12554,0
2015-04-17,21.052,21.052,21.034,21.034,1079,0
2015-04-20,21.016,21.066,21.016,21.066,2236,0
2015-04-21,21.093,21.142,21.093,21.126,6800,0
2015-04-22,21.052,21.134,21.043,21.134,8161,0
2015-04-23,21.108,21.134,21.093,21.101,7554,0
2015-04-24,21.093,21.101,21.093,21.101,6113,0
2015-04-27,21.057,21.142,21.057,21.076,16546,0
2015-04-28,21.066,21.159,21.052,21.159,8035,0
2015-04-29,21.057,21.108,21.057,21.108,10911,0
2015-04-30,21.101,21.101,21.057,21.057,1439,0
2015-05-01,21.101,21.101,21.057,21.057,3838,0
2015-05-04,21.057,21.057,20.993,20.993,5873,0
2015-05-05,21.016,21.016,21.016,21.016,240,0
2015-05-06,20.993,20.993,20.966,20.975,5614,0
2015-05-07,20.95,21.084,20.934,21.043,4969,0
2015-05-08,21.043,21.052,20.652,20.934,14988,0
2015-05-11,21.016,21.057,20.874,20.959,2399,0
2015-05-12,21.016,21.016,20.959,20.959,600,0
2015-05-13,20.909,21.007,20.891,21.007,3717,0
2015-05-14,20.901,21.066,20.901,21.066,3119,0
2015-05-15,20.95,21.026,20.901,20.934,11726,0
2015-05-18,20.966,20.966,20.901,20.909,4354,0
2015-05-19,20.883,20.934,20.883,20.934,1319,0
2015-05-20,20.934,20.934,20.874,20.924,17987,0
2015-05-21,20.891,20.966,20.859,20.883,18105,0
2015-05-22,20.883,20.883,20.883,20.883,2038,0
2015-05-26,20.868,20.934,20.868,20.874,9712,0
2015-05-27,20.901,20.934,20.901,20.934,5634,0
2015-05-28,20.891,20.924,20.841,20.851,6833,0
2015-05-29,20.924,20.924,20.841,20.851,2158,0
2015-06-01,20.832,20.891,20.832,20.851,10139,0
2015-06-02,20.851,20.859,20.818,20.832,13128,0
2015-06-03,20.832,20.874,20.818,20.841,11872,0
2015-06-04,20.851,20.851,20.81,20.818,10313,0
2015-06-05,20.81,20.934,20.81,20.851,8632,0
2015-06-08,20.818,20.891,20.818,20.851,2879,0
2015-06-09,20.81,20.901,20.81,20.901,1653,0
2015-06-10,20.874,20.883,20.874,20.874,961,0
2015-06-11,20.883,20.901,20.883,20.891,19183,0
2015-06-12,20.901,20.909,20.891,20.909,47361,0
2015-06-15,20.841,20.95,20.841,20.95,5036,0
2015-06-16,20.942,21.076,20.942,21.057,11872,0
2015-06-17,21.026,21.084,21,21.034,3119,0
2015-06-18,20.984,21.101,20.984,20.993,4317,0
2015-06-19,21.108,21.108,21.007,21.007,961,0
2015-06-22,21.066,21.217,21.057,21.101,4077,0
2015-06-23,21.057,21.134,21.057,21.076,2950,0
2015-06-24,21.076,21.076,21.076,21.076,1439,0
2015-06-25,21.126,21.151,21.057,21.057,13669,0
2015-06-26,21.057,21.057,21.026,21.026,12352,0
2015-06-29,21.163,21.215,20.976,21.189,16131,0
2015-06-30,21.139,21.232,21.037,21.163,12431,0
2015-07-01,21.215,21.299,21.215,21.223,7772,0
2015-07-02,21.189,21.232,21.07,21.223,7065,0
2015-07-06,21.139,21.215,21.106,21.106,2001,0
2015-07-07,21.088,21.223,21.088,21.199,3298,0
2015-07-08,21.148,21.232,21.148,21.232,3298,0
2015-07-09,21.266,21.266,21.232,21.232,2237,0
2015-07-10,21.274,21.283,21.232,21.232,1883,0
2015-07-13,21.223,21.24,21.199,21.206,9537,0
2015-07-14,21.223,21.25,21.223,21.232,12444,0
2015-07-15,21.232,21.25,21.232,21.25,10125,0
2015-07-16,21.316,21.326,21.215,21.223,11068,0
2015-07-17,21.215,21.266,21.148,21.24,3062,0
2015-07-20,21.199,21.257,21.189,21.189,4122,0
2015-07-21,21.181,21.181,21.181,21.181,236,0
2015-07-22,21.172,21.274,21.172,21.266,2945,0
2015-07-23,21.189,21.189,21.106,21.106,7302,0
2015-07-24,21.106,21.148,21.106,21.106,4827,0
2015-07-27,21.06,21.106,21.003,21.003,12011,0
2015-07-28,21.106,21.148,21.019,21.112,66764,0
2015-07-29,21.079,21.189,21.079,21.189,2591,0
2015-07-30,21.13,21.199,21.13,21.181,7302,0
2015-07-31,21.189,21.189,21.096,21.096,7889,0
2015-08-03,21.199,21.199,21.07,21.079,2903,0
2015-08-04,21.148,21.206,21.079,21.139,4356,0
2015-08-05,21.199,21.199,21.199,21.199,236,0
2015-08-06,21.181,21.181,21.079,21.096,2591,0
2015-08-07,21.07,21.155,21.07,21.155,1412,0
2015-08-10,21.079,21.112,21.079,21.096,1060,0
2015-08-11,21.054,21.079,21.046,21.054,4285,0
2015-08-12,21.148,21.148,21.06,21.079,2119,0
2015-08-13,21.079,21.079,21.003,21.019,27554,0
2015-08-14,21.054,21.054,20.943,20.943,27436,0
2015-08-17,20.918,20.976,20.91,20.91,15544,0
2015-08-18,20.874,20.901,20.78,20.799,14719,0
2015-08-19,20.808,20.808,20.78,20.799,3650,0
2015-08-20,20.773,20.773,20.688,20.706,10834,0
2015-08-21,20.679,20.789,20.679,20.688,2474,0
2015-08-24,20.757,21.088,20.739,20.808,4533,0
2015-08-25,20.721,20.721,20.587,20.637,8832,0
2015-08-26,20.587,20.688,20.587,20.679,7654,0
2015-08-27,20.688,20.817,20.416,20.416,6947,0
2015-08-28,20.568,20.605,20.434,20.501,10480,0
2015-08-31,20.434,20.495,20.17,20.281,34736,0
2015-09-01,19.975,20.384,19.975,20.247,19076,0
2015-09-02,20.263,20.375,20.051,20.356,7065,0
2015-09-03,20.384,20.706,20.23,20.605,15308,0
2015-09-04,20.526,20.587,20.509,20.587,3767,0
2015-09-08,20.238,20.45,20.23,20.426,52046,0
2015-09-09,19.993,20.297,19.993,20.111,6594,0
2015-09-10,20.118,20.196,20.034,20.145,10673,0
2015-09-11,20.043,20.163,20.043,20.128,5063,0
2015-09-14,19.993,20.221,19.975,20.051,4238,0
2015-09-15,20.204,20.204,19.831,19.957,8242,0
2015-09-16,19.933,19.957,19.847,19.957,8478,0
2015-09-17,19.957,20.086,19.915,19.925,5720,0
2015-09-18,20.043,20.305,19.915,20.305,9891,0
2015-09-21,20.086,20.238,20.086,20.238,1766,0
2015-09-22,20.128,20.281,20.128,20.196,11892,0
2015-09-23,20.254,20.281,20.221,20.221,9184,0
2015-09-24,20.018,20.111,20.018,20.111,4070,0
2015-09-25,20.212,20.212,20.153,20.153,354,0
2015-09-28,20.086,20.137,19.975,20.102,8190,0
2015-09-29,20.27,20.304,20.174,20.304,19172,0
2015-09-30,20.27,20.487,20.27,20.426,7970,0
2015-10-01,20.426,20.426,20.088,20.252,30376,0
2015-10-02,20.183,20.218,20,20.218,14552,0
2015-10-05,20.009,20.148,20.009,20.07,13439,0
2015-10-06,19.948,20,19.889,19.957,9355,0
2015-10-07,19.994,20.114,19.994,20.105,11664,0
2015-10-08,20.165,20.174,20.165,20.174,1040,0
2015-10-09,20.374,20.374,20.218,20.218,7159,0
2015-10-12,20.061,20.407,20.061,20.407,5296,0
2015-10-13,20.355,20.391,20.347,20.347,5777,0
2015-10-14,20.426,20.539,20.287,20.477,3581,0
2015-10-15,20.435,21.455,20.435,21.291,43079,0
2015-10-16,21.299,21.299,21.075,21.213,17209,0
2015-10-19,21.231,21.446,21.197,21.343,7044,0
2015-10-20,21.299,21.299,21.287,21.299,2021,0
2015-10-21,21.256,21.291,21.197,21.204,5430,0
2015-10-22,21.041,21.439,21.041,21.213,4850,0
2015-10-23,21.361,21.361,21.056,21.056,3349,0
2015-10-26,21.041,21.299,21.041,21.135,2079,0
2015-10-27,21.291,21.369,21.213,21.213,4042,0
2015-10-28,21.299,21.299,21.213,21.256,4966,0
2015-10-29,21.351,21.351,21.274,21.291,1849,0
2015-10-30,21.256,21.256,21.249,21.249,1156,0
2015-11-02,21.161,21.169,21.135,21.169,1183,0
2015-11-03,21.249,21.249,21.127,21.127,5661,0
2015-11-04,21.135,21.204,20.746,20.807,10714,0
2015-11-05,20.609,21.031,20.609,20.736,7854,0
2015-11-06,20.962,20.962,20.798,20.911,1501,0
2015-11-09,20.945,20.945,20.736,20.911,5516,0
2015-11-10,20.919,21.041,20.911,21.041,6005,0
2015-11-11,21.041,21.041,21.041,21.041,1386,0
2015-11-12,21.204,21.204,21.041,21.041,1849,0
2015-11-13,21.083,21.108,21.083,21.108,2657,0
2015-11-16,20.997,20.997,20.911,20.954,1386,0
2015-11-17,20.831,20.892,20.772,20.772,10742,0
2015-11-18,20.623,20.945,20.623,20.798,9703,0
2015-11-19,20.892,20.954,20.868,20.954,4042,0
2015-11-20,20.997,21.145,20.997,21.083,2541,0
2015-11-23,21.102,21.213,21.05,21.083,3349,0
2015-11-24,21.127,21.239,21.117,21.187,8546,0
2015-11-25,21.213,21.431,21.213,21.299,10394,0
2015-11-27,21.222,21.231,21.222,21.222,463,0
2015-11-30,21.213,21.439,21.213,21.394,7044,0
2015-12-01,21.446,21.446,21.231,21.231,1525,0
2015-12-02,21.421,21.421,21.231,21.369,1351,0
2015-12-03,21.387,21.387,21.256,21.256,6730,0
2015-12-04,21.006,21.351,21.006,21.283,4735,0
2015-12-07,21.056,21.343,21.013,21.308,12128,0
2015-12-08,21.083,21.351,21.083,21.351,3615,0
2015-12-09,21.222,21.256,21.056,21.256,5198,0
2015-12-10,21.056,21.213,20.962,20.962,27488,0
2015-12-11,20.892,21.006,20.892,20.919,42616,0
2015-12-14,20.927,20.945,20.746,20.778,41779,0
2015-12-15,20.997,20.997,20.675,20.704,9932,0
2015-12-16,20.755,20.755,20.243,20.444,14091,0
2015-12-17,20.477,20.868,20.45,20.868,9009,0
2015-12-18,20.824,20.884,20.824,20.884,692,0
2015-12-21,21.127,21.127,20.666,20.936,4158,0
2015-12-22,20.954,21.127,20.954,21.117,9256,0
2015-12-23,21.161,21.335,21.161,21.335,88236,0
2015-12-24,20.962,21.327,20.962,21.327,2622,0
2015-12-28,21.335,21.431,21.335,21.421,2696,0
2015-12-29,21.592,21.609,21.512,21.512,1973,0
2015-12-30,21.714,21.714,21.381,21.556,1098,0
2015-12-31,21.601,21.697,21.371,21.697,1704,0
2016-01-04,21.344,21.688,21.3,21.688,2065,0
2016-01-05,21.496,21.68,21.436,21.601,2182,0
2016-01-06,21.389,21.502,21.389,21.396,6377,0
2016-01-07,21.389,21.512,21.291,21.291,16180,0
2016-01-08,21.288,21.434,21.135,21.381,12204,0
2016-01-11,21.168,21.502,21.168,21.442,5866,0
2016-01-12,21.512,21.512,21.309,21.309,10585,0
2016-01-13,21.168,21.3,21.168,21.248,9638,0
2016-01-14,21.177,21.217,21.151,21.159,3190,0
2016-01-15,21.203,21.203,21.079,21.168,480574,0
2016-01-19,21.185,21.459,21.177,21.459,10091,0
2016-01-20,21.195,21.238,21.048,21.168,72606,0
2016-01-21,21.221,21.283,21.159,21.274,2650,0
2016-01-22,21.502,21.502,21.177,21.284,2073,0
2016-01-25,21.177,21.53,21.177,21.381,15516,0
2016-01-26,21.477,21.512,21.252,21.381,8395,0
2016-01-27,21.256,21.294,21.185,21.195,680,0
2016-01-28,21.3,21.484,20.729,21.484,11180,0
2016-01-29,21.396,21.442,21.309,21.344,4761,0
2016-02-01,21.344,21.487,21.344,21.389,7759,0
2016-02-02,21.061,21.494,20.824,21.477,2322,0
2016-02-03,21.442,21.442,21.212,21.265,3651,0
2016-02-04,21.3,21.3,21.3,21.3,349,0
2016-02-05,21.356,21.564,21.274,21.362,20463,0
2016-02-08,21.238,21.53,21.177,21.296,7303,0
2016-02-09,21.449,21.449,21.377,21.377,794,0
2016-02-10,21.185,21.389,21.168,21.168,5962,0
2016-02-11,20.869,21.168,20.869,21.168,3912,0
2016-02-12,21.177,21.298,21.018,21.177,19886,0
2016-02-16,21.177,21.521,21.168,21.309,37866,0
2016-02-17,21.185,21.344,21.185,21.344,7499,0
2016-02-18,21.344,21.521,21.256,21.521,5317,0
2016-02-19,21.265,21.265,21.151,21.168,4849,0
2016-02-23,21.168,21.437,20.86,21.389,52541,0
2016-02-24,21.291,21.396,21.291,21.396,1179,0
2016-02-25,21.3,21.518,21.23,21.23,14513,0
2016-02-26,21.256,21.362,21.256,21.353,1752,0
2016-02-29,21.256,21.321,21.248,21.321,805,0
2016-03-01,21.256,21.256,21.256,21.256,114,0
2016-03-02,21.556,21.556,21.353,21.53,1701,0
2016-03-03,21.494,21.53,21.203,21.53,9275,0
2016-03-04,21.53,21.556,21.291,21.397,5598,0
2016-03-07,21.592,21.592,21.168,21.327,10280,0
2016-03-08,21.124,21.305,21.124,21.3,1032,0
2016-03-09,21.353,21.353,21.353,21.353,329,0
2016-03-10,21.362,21.362,21.203,21.212,5091,0
2016-03-11,21.335,21.335,21.238,21.248,8390,0
2016-03-14,21.107,21.309,21.107,21.309,3357,0
2016-03-15,21.238,21.238,21.238,21.238,228,0
2016-03-16,21.185,21.3,21.185,21.283,8159,0
2016-03-17,21.3,21.389,21.295,21.389,9525,0
2016-03-18,21.389,22.032,21.301,21.909,9194,0
2016-03-21,21.847,21.909,21.627,21.865,10356,0
2016-03-22,21.609,21.759,21.592,21.724,2891,0
2016-03-23,21.847,21.847,21.847,21.847,114,0
2016-03-24,21.722,21.783,21.53,21.783,2517,0
2016-03-28,21.785,21.821,21.494,21.697,28675,0
2016-03-29,21.645,21.909,21.574,21.909,12317,0
2016-03-30,22.136,22.136,21.66,21.74,16708,0
2016-03-31,21.66,21.966,21.535,21.75,33214,0
2016-04-01,21.678,21.831,21.678,21.831,9651,0
2016-04-04,22.003,22.003,21.589,21.678,22423,0
2016-04-05,21.643,21.93,21.552,21.669,24343,0
2016-04-06,21.741,21.769,21.706,21.741,5667,0
2016-04-07,21.624,21.858,21.598,21.741,5342,0
2016-04-08,21.741,21.741,21.723,21.741,1357,0
2016-04-11,21.614,21.902,21.614,21.741,4776,0
2016-04-12,21.678,21.879,21.678,21.767,3256,0
2016-04-13,21.759,21.894,21.687,21.831,11227,0
2016-04-14,21.759,21.767,21.614,21.652,17125,0
2016-04-15,21.614,21.775,21.606,21.687,8220,0
2016-04-18,21.614,21.652,21.614,21.652,556,0
2016-04-19,21.849,21.849,21.589,21.598,17320,0
2016-04-20,21.598,21.831,21.516,21.831,8086,0
2016-04-21,21.561,21.658,21.552,21.658,2671,0
2016-04-22,21.624,21.624,21.444,21.491,21801,0
2016-04-25,21.692,21.767,21.561,21.589,127171,0
2016-04-26,21.634,21.741,21.561,21.606,8181,0
2016-04-27,21.589,21.696,21.549,21.687,22601,0
2016-04-28,21.579,21.759,21.579,21.732,3986,0
2016-04-29,21.683,21.741,21.683,21.741,2338,0
2016-05-02,21.741,21.849,21.741,21.841,2179,0
2016-05-03,21.866,21.866,21.777,21.831,5086,0
2016-05-04,21.839,21.84,21.759,21.84,1895,0
2016-05-05,21.897,21.956,21.858,21.956,3930,0
2016-05-06,21.778,21.822,21.774,21.822,3778,0
2016-05-09,21.786,21.876,21.75,21.75,7568,0
2016-05-10,21.894,21.894,21.876,21.876,664,0
2016-05-11,21.751,21.866,21.751,21.866,2011,0
2016-05-12,21.831,21.866,21.831,21.865,1558,0
2016-05-13,21.845,21.876,21.845,21.876,2338,0
2016-05-16,22.01,22.226,21.911,22.226,26400,0
2016-05-17,22.209,22.209,22.176,22.176,446,0
2016-05-18,22.262,22.262,21.894,21.894,4194,0
2016-05-19,21.92,21.934,21.92,21.92,3245,0
2016-05-20,21.813,22.072,21.813,22.072,6760,0
2016-05-23,22.234,22.298,22.146,22.262,13812,0
2016-05-24,22.038,22.298,22.038,22.298,2714,0
2016-05-25,22.298,22.298,22.298,22.298,240,0
2016-05-26,22.104,22.209,22.104,22.209,785,0
2016-05-27,22.101,22.234,22.101,22.234,3033,0
2016-05-31,22.125,22.451,22.125,22.244,9775,0
2016-06-01,22.164,22.427,22.164,22.254,1672,0
2016-06-02,22.234,22.46,22.234,22.441,7679,0
2016-06-03,22.441,22.613,22.441,22.549,6559,0
2016-06-06,22.694,22.819,22.505,22.783,12285,0
2016-06-07,22.784,22.792,22.702,22.711,3006,0
2016-06-08,22.828,22.873,22.576,22.873,5456,0
2016-06-09,22.765,23.191,22.756,22.989,8588,0
2016-06-10,22.775,23.087,22.757,22.802,24246,0
2016-06-13,23.026,23.087,22.594,23.071,14976,0
2016-06-14,23.087,23.087,22.684,23.019,8088,0
2016-06-15,23.087,23.087,22.667,22.873,5865,0
2016-06-16,22.918,23.25,22.909,23.043,17241,0
2016-06-17,22.98,23.259,22.935,23.043,16698,0
2016-06-20,23.116,23.116,22.765,22.999,14550,0
2016-06-21,22.841,23.215,22.756,23.116,15420,0
2016-06-22,23.043,23.358,23.043,23.348,11085,0
2016-06-23,23.358,23.358,22.901,23.224,19023,0
2016-06-24,23.348,23.358,22.999,23.017,7124,0
2016-06-27,23.24,23.24,23.053,23.133,4787,0
2016-06-28,22.855,23.043,22.855,22.909,5072,0
2016-06-29,22.939,23.214,22.811,23.004,24396,0
2016-06-30,22.994,23.122,22.985,22.985,4264,0
2016-07-01,23.094,23.104,22.956,23.012,1797,0
2016-07-05,23.041,23.041,23.041,23.041,220,0
2016-07-06,23.064,23.067,22.907,22.907,13564,0
2016-07-07,22.921,22.949,22.921,22.949,874,0
2016-07-08,22.885,23.031,22.839,22.884,34476,0
2016-07-11,22.984,22.994,22.903,22.984,2920,0
2016-07-12,22.912,23.077,22.912,22.939,7752,0
2016-07-13,22.903,23.005,22.894,22.958,5140,0
2016-07-14,22.958,23.021,22.958,23.021,1192,0
2016-07-15,22.921,23.012,22.921,22.93,1709,0
2016-07-18,23.054,23.067,23.043,23.043,1695,0
2016-07-19,23.094,23.094,23.004,23.039,2528,0
2016-07-20,23.059,23.077,23.039,23.039,2503,0
2016-07-21,23.077,23.077,23.067,23.077,2296,0
2016-07-22,23.113,23.113,23.113,23.113,502,0
2016-07-25,23.049,23.049,23.022,23.039,1969,0
2016-07-26,23.012,23.049,23.012,23.049,2094,0
2016-07-27,23.122,23.122,23.067,23.067,2068,0
2016-07-28,23.059,23.094,23.049,23.094,1312,0
2016-07-29,23.238,23.238,23.233,23.233,329,0
2016-08-01,23.214,23.214,23.049,23.114,8857,0
2016-08-02,23.087,23.118,23.064,23.115,711,0
2016-08-03,23.114,23.114,23.049,23.049,1859,0
2016-08-04,23.049,23.109,22.93,22.93,14377,0
2016-08-05,23.036,23.039,23.012,23.022,2296,0
2016-08-08,23.031,23.031,22.949,22.949,1503,0
2016-08-09,23.059,23.067,22.958,22.975,3826,0
2016-08-10,22.93,23.085,22.93,23.067,3292,0
2016-08-12,23.186,23.186,23.122,23.122,548,0
2016-08-15,23.159,23.17,23.14,23.17,1667,0
2016-08-16,23.149,23.149,23.114,23.114,1421,0
2016-08-17,23.25,23.25,23.049,23.077,6888,0
2016-08-18,23.122,23.122,23.031,23.049,1969,0
2016-08-19,23.09,23.232,23.049,23.232,5162,0
2016-08-23,23.223,23.223,23.223,23.223,165,0
2016-08-24,23.094,23.094,23.094,23.094,546,0
2016-08-25,23.278,23.278,23.094,23.094,1800,0
2016-08-26,23.157,23.171,23.114,23.139,1462,0
2016-08-29,23.261,23.261,23.261,23.261,220,0
2016-08-30,23.14,23.159,23.114,23.114,5644,0
2016-08-31,23.131,23.269,23.131,23.269,1093,0
2016-09-01,23.14,23.25,23.14,23.24,4435,0
2016-09-02,23.14,23.23,23.14,23.149,1640,0
2016-09-06,23.14,23.223,23.14,23.186,2847,0
2016-09-07,23.223,23.259,23.14,23.195,5044,0
2016-09-08,23.232,23.232,23.232,23.232,629,0
2016-09-09,23.278,23.278,23.177,23.223,4328,0
2016-09-12,23.24,23.278,23.14,23.223,5913,0
2016-09-13,23.232,23.269,23.114,23.122,12344,0
2016-09-14,23.159,23.259,23.159,23.195,1205,0
2016-09-15,23.214,23.259,23.186,23.259,1233,0
2016-09-16,23.25,23.25,23.177,23.186,1096,0
2016-09-19,23.14,23.324,23.14,23.324,9931,0
2016-09-20,23.507,23.507,23.14,23.378,2078,0
2016-09-21,23.424,23.424,23.269,23.388,2093,0
2016-09-22,23.295,23.479,23.295,23.415,7258,0
2016-09-23,23.278,23.443,23.269,23.415,6247,0
2016-09-26,23.415,23.415,23.259,23.301,4419,0
2016-09-27,23.346,23.424,23.269,23.324,11622,0
2016-09-28,23.624,23.792,23.382,23.448,11332,0
2016-09-29,23.512,23.534,23.512,23.534,1616,0
2016-09-30,23.534,23.534,23.534,23.534,429,0
2016-10-03,23.708,23.718,23.62,23.718,322,0
2016-10-04,23.727,23.727,23.565,23.565,1633,0
2016-10-05,23.698,23.698,23.624,23.624,216,0
2016-10-06,23.634,23.634,23.61,23.61,797,0
2016-10-10,23.512,23.611,23.503,23.611,4188,0
2016-10-11,23.531,23.68,23.531,23.558,2638,0
2016-10-13,23.618,23.618,23.618,23.618,966,0
2016-10-14,23.651,23.652,23.594,23.594,1610,0
2016-10-17,23.68,23.68,23.438,23.572,6458,0
2016-10-18,23.49,23.568,23.443,23.456,7197,0
2016-10-19,23.429,23.55,23.429,23.55,1402,0
2016-10-20,23.475,23.481,23.475,23.475,2684,0
2016-10-24,23.652,23.68,23.522,23.68,966,0
2016-10-25,23.718,23.718,23.687,23.698,1451,0
2016-10-26,23.548,23.718,23.548,23.718,601,0
2016-10-27,23.484,23.689,23.456,23.654,8638,0
2016-10-28,23.652,23.652,23.652,23.652,111,0
2016-10-31,23.634,23.727,23.634,23.727,1327,0
2016-11-02,23.652,23.69,23.56,23.69,966,0
2016-11-04,23.399,23.735,23.399,23.732,429,0
2016-11-08,23.66,23.714,23.512,23.714,1251,0
2016-11-09,23.671,23.718,23.512,23.702,5206,0
2016-11-11,23.568,23.711,23.568,23.568,2439,0
2016-11-14,23.606,23.69,23.475,23.549,5391,0
2016-11-15,23.56,23.736,23.56,23.736,2202,0
2016-11-16,23.475,23.736,23.475,23.734,3375,0
2016-11-17,23.736,23.736,23.569,23.642,1441,0
2016-11-18,23.509,23.69,23.317,23.578,3464,0
2016-11-21,23.512,23.69,23.512,23.531,4070,0
2016-11-23,23.578,23.578,23.568,23.568,644,0
2016-11-25,23.568,23.568,23.568,23.568,216,0
2016-11-28,23.438,23.643,23.438,23.643,795,0
2016-11-29,23.56,23.594,23.54,23.568,9041,0
2016-11-30,23.606,23.606,23.606,23.606,966,0
2016-12-01,23.652,23.709,23.652,23.709,338,0
2016-12-02,23.588,23.671,23.578,23.671,2443,0
2016-12-06,23.578,23.686,23.456,23.686,5800,0
2016-12-07,23.448,23.712,23.429,23.606,1557,0
2016-12-08,23.606,23.608,23.476,23.595,2255,0
2016-12-09,23.578,23.625,23.438,23.568,2476,0
2016-12-12,23.448,23.572,23.448,23.572,644,0
2016-12-13,23.466,23.606,23.438,23.584,8339,0
2016-12-14,23.466,23.652,23.466,23.652,457,0
2016-12-15,23.555,23.709,23.555,23.562,1073,0
2016-12-16,23.576,23.576,23.56,23.56,11587,0
2016-12-19,23.606,23.681,23.606,23.681,832,0
2016-12-20,23.652,23.829,23.642,23.652,17772,0
2016-12-21,23.634,23.634,23.606,23.606,7463,0
2016-12-23,23.801,23.801,23.801,23.801,108,0
2016-12-27,23.671,23.69,23.671,23.671,1825,0
2016-12-28,23.74,23.862,23.74,23.788,1002,0
2016-12-29,23.683,23.81,23.683,23.81,2086,0
2016-12-30,23.721,23.891,23.721,23.882,2452,0
2017-01-03,23.892,23.892,23.846,23.873,991,0
2017-01-04,23.797,23.858,23.797,23.797,421,0
2017-01-06,23.987,23.987,23.845,23.88,949,0
2017-01-09,24.034,24.034,23.876,23.876,1898,0
2017-01-10,24.043,24.043,24.043,24.043,106,0
2017-01-11,23.939,24.001,23.939,23.94,3375,0
2017-01-12,23.939,23.939,23.845,23.854,2199,0
2017-01-13,23.939,23.953,23.873,23.953,4825,0
2017-01-17,24.043,24.043,23.835,23.892,4156,0
2017-01-18,23.963,23.976,23.845,23.976,1814,0
2017-01-19,24.053,24.063,23.845,23.983,1602,0
2017-01-20,23.845,24.047,23.845,24.035,905,0
2017-01-23,23.901,23.987,23.882,23.987,2068,0
2017-01-24,23.882,24.068,23.882,23.946,2076,0
2017-01-25,24.056,24.056,23.826,23.93,7832,0
2017-01-26,23.845,24.043,23.845,24.024,5485,0
2017-01-27,23.977,23.977,23.977,23.977,212,0
2017-01-30,23.987,23.987,23.987,23.987,358,0
2017-01-31,24.034,24.034,24.024,24.024,421,0
2017-02-01,23.92,24.129,23.911,24.129,4645,0
2017-02-02,23.949,24.081,23.949,24.081,1134,0
2017-02-03,23.958,23.996,23.958,23.987,1366,0
2017-02-06,24.063,24.12,24.063,24.119,1049,0
2017-02-07,23.977,24.09,23.968,24.009,6236,0
2017-02-08,23.987,24.065,23.987,24.065,1292,0
2017-02-09,24.024,24.047,24.024,24.024,1434,0
2017-02-10,23.987,24.034,23.987,24.034,971,0
2017-02-13,24.043,24.072,24.006,24.043,1974,0
2017-02-14,24.105,24.129,24.105,24.129,367,0
2017-02-15,24.129,24.129,24.044,24.044,2276,0
2017-02-16,24.204,24.214,24.053,24.148,2215,0
2017-02-17,24.157,24.177,24.063,24.177,3586,0
2017-02-21,24.177,24.177,24.164,24.164,316,0
2017-02-22,24.177,24.177,24.063,24.063,2132,0
2017-02-23,24.081,24.133,24.081,24.133,3523,0
2017-02-24,24.081,24.127,24.063,24.099,3586,0
2017-02-27,24.091,24.123,24.091,24.109,2073,0
2017-02-28,24.163,24.163,24.1,24.11,1898,0
2017-03-01,24.11,24.143,24.11,24.143,735,0
2017-03-02,24.1,24.177,24.1,24.177,744,0
2017-03-03,24.167,24.176,24.053,24.169,3275,0
2017-03-06,24.098,24.148,24.053,24.115,3248,0
2017-03-07,24.077,24.167,24.077,24.113,2235,0
2017-03-08,24.072,24.072,24.072,24.072,156,0
2017-03-09,24.125,24.125,24.081,24.081,1582,0
2017-03-10,24.081,24.177,24.053,24.106,2748,0
2017-03-13,24.053,24.129,24.053,24.129,949,0
2017-03-15,24.177,24.216,24.177,24.216,1578,0
2017-03-16,24.342,24.342,24.342,24.342,739,0
2017-03-17,24.431,24.461,24.214,24.461,2015,0
2017-03-21,24.281,24.375,24.271,24.375,1407,0
2017-03-22,24.271,24.375,24.271,24.375,212,0
2017-03-23,24.214,24.347,24.186,24.281,2008,0
2017-03-27,24.281,24.281,24.281,24.281,131,0
2017-03-28,24.33,24.33,24.291,24.291,1768,0
2017-03-29,24.506,24.564,24.284,24.412,12302,0
2017-03-30,24.439,24.66,24.37,24.66,3129,0
2017-03-31,24.515,24.662,24.515,24.602,932,0
2017-04-03,24.612,24.612,24.612,24.612,1067,0
2017-04-04,24.602,24.612,24.597,24.612,4974,0
2017-04-05,24.642,24.642,24.612,24.612,1341,0
2017-04-06,24.515,24.612,24.515,24.612,4632,0
2017-04-07,24.515,24.67,24.515,24.524,3388,0
2017-04-10,24.529,24.571,24.529,24.571,1451,0
2017-04-11,24.515,24.622,24.515,24.622,5489,0
2017-04-12,24.524,24.67,24.515,24.607,1956,0
2017-04-17,24.602,24.612,24.602,24.612,1659,0
2017-04-18,24.491,24.592,24.438,24.592,1258,0
2017-04-19,24.501,24.68,24.501,24.68,1500,0
2017-04-20,24.67,24.688,24.448,24.448,4248,0
2017-04-21,24.68,24.68,24.458,24.458,4083,0
2017-04-24,24.539,24.544,24.515,24.515,5043,0
2017-04-25,24.443,24.612,24.443,24.556,4144,0
2017-04-26,24.564,24.564,24.496,24.514,1352,0
2017-04-27,24.524,24.524,24.524,24.524,310,0
2017-04-28,24.524,24.533,24.524,24.533,1243,0
2017-05-02,24.534,24.55,24.534,24.55,617,0
2017-05-03,24.564,24.564,24.564,24.564,310,0
2017-05-04,24.496,24.627,24.486,24.627,2073,0
2017-05-05,24.602,24.602,24.602,24.602,104,0
2017-05-08,24.573,24.573,24.564,24.564,446,0
2017-05-09,24.573,24.573,24.573,24.573,145,0
2017-05-10,24.573,24.612,24.554,24.554,2834,0
2017-05-11,24.622,24.622,24.564,24.612,1658,0
2017-05-12,24.612,24.612,24.564,24.612,1699,0
2017-05-15,24.688,24.688,24.612,24.612,1865,0
2017-05-16,24.698,24.718,24.612,24.612,1145,0
2017-05-17,24.756,24.756,24.544,24.573,1900,0
2017-05-18,24.756,24.756,24.592,24.618,1917,0
2017-05-19,24.584,24.612,24.584,24.588,1761,0
2017-05-22,24.65,24.65,24.645,24.65,2175,0
2017-05-23,24.708,24.708,24.708,24.708,2073,0
2017-05-24,24.573,24.708,24.564,24.708,1386,0
2017-05-25,24.776,24.776,24.776,24.776,414,0
2017-05-26,24.756,24.756,24.573,24.728,22110,0
2017-05-30,24.728,24.753,24.648,24.753,704,0
2017-05-31,24.679,24.68,24.582,24.582,4041,0
2017-06-01,24.592,24.727,24.592,24.689,3082,0
2017-06-02,24.701,24.758,24.701,24.724,4714,0
2017-06-05,24.718,24.718,24.718,24.718,114,0
2017-06-06,24.708,24.794,24.708,24.785,1428,0
2017-06-07,24.708,24.766,24.708,24.756,1245,0
2017-06-08,24.746,24.746,24.737,24.737,248,0
2017-06-09,24.804,24.812,24.698,24.812,4766,0
2017-06-13,24.786,24.786,24.786,24.786,104,0
2017-06-15,24.67,24.776,24.612,24.756,961,0
2017-06-16,24.731,24.746,24.636,24.746,2383,0
2017-06-19,24.631,24.737,24.63,24.737,2455,0
2017-06-20,24.746,24.756,24.67,24.756,1451,0
2017-06-21,24.68,24.751,24.67,24.67,2487,0
2017-06-22,24.733,24.745,24.67,24.718,2797,0
2017-06-23,24.756,24.781,24.67,24.67,4206,0
2017-06-26,24.63,24.755,24.612,24.68,4714,0
2017-06-27,24.76,24.766,24.701,24.766,5670,0
2017-06-28,24.766,24.923,24.756,24.825,12215,0
2017-06-29,24.845,24.845,24.835,24.835,346,0
2017-06-30,24.891,24.903,24.891,24.903,544,0
2017-07-03,24.904,24.916,24.904,24.916,1188,0
2017-07-05,24.854,24.992,24.854,24.992,1311,0
2017-07-06,24.967,24.967,24.953,24.953,753,0
2017-07-07,24.982,25.035,24.982,25.021,919,0
2017-07-10,24.992,25.041,24.992,25.041,1272,0
2017-07-11,25.031,25.041,25.031,25.041,4468,0
2017-07-12,25.061,25.061,25.06,25.061,3868,0
2017-07-14,24.992,24.992,24.992,24.992,178,0
2017-07-17,25.002,25.039,25.002,25.002,1816,0
2017-07-18,24.992,25.008,24.992,25.008,2972,0
2017-07-19,25.061,25.09,25.06,25.071,8020,0
2017-07-20,25.012,25.071,24.953,24.953,8795,0
2017-07-21,24.963,25.014,24.914,24.914,10356,0
2017-07-24,25.041,25.129,25.017,25.129,1402,0
2017-07-25,25.002,25.099,25.002,25.099,4072,0
2017-07-27,25.002,25.09,24.999,25.09,1669,0
2017-07-28,25.1,25.1,25.061,25.061,7838,0
2017-07-31,25.041,25.041,25.041,25.041,2545,0
2017-08-01,25.041,25.051,25.041,25.051,1048,0
2017-08-03,25.1,25.1,25.1,25.1,145,0
2017-08-04,25.129,25.129,25.106,25.11,1018,0
2017-08-07,25.102,25.102,25.031,25.092,3360,0
2017-08-08,25.09,25.09,25.09,25.09,1018,0
2017-08-10,25.031,25.1,25.031,25.041,4781,0
2017-08-11,25.1,25.1,25.08,25.091,2254,0
2017-08-14,25.031,25.031,25.031,25.031,339,0
2017-08-15,25.031,25.041,25.002,25.041,37989,0
2017-08-16,25.021,25.021,25.002,25.002,1527,0
2017-08-17,24.972,25.1,24.972,25.1,1407,0
2017-08-18,24.953,25.08,24.923,25.051,7716,0
2017-08-21,25.099,25.129,25.002,25.129,11808,0
2017-08-22,25.012,25.086,25.012,25.086,280,0
2017-08-23,25.051,25.179,25.051,25.179,972,0
2017-08-24,25.061,25.061,25.041,25.041,509,0
2017-08-25,25.044,25.044,25.041,25.041,204,0
2017-08-28,25.031,25.071,24.953,24.962,5831,0
2017-08-29,25.05,25.051,24.786,24.805,34123,0
2017-08-30,24.946,24.946,24.854,24.854,159522,0
2017-08-31,24.904,24.962,24.817,24.962,21254,0
2017-09-01,24.962,24.992,24.962,24.987,814,0
2017-09-05,24.992,24.992,24.953,24.953,611,0
2017-09-06,24.953,24.982,24.874,24.982,999,0
2017-09-08,24.923,25.031,24.923,25.031,916,0
2017-09-11,25.021,25.021,24.962,25.008,3283,0
2017-09-12,24.962,25.149,24.962,25.149,7441,0
2017-09-15,25.099,25.133,25.099,25.133,1985,0
2017-09-18,25.051,25.144,25.051,25.139,1115,0
2017-09-19,25.051,25.139,25.051,25.1,2321,0
2017-09-20,25.1,25.126,25.031,25.126,3206,0
2017-09-21,25.126,25.129,25.125,25.129,2036,0
2017-09-22,25.062,25.146,25.062,25.11,3176,0
2017-09-25,25.139,25.139,25.11,25.112,2305,0
2017-09-26,25.091,25.139,25.012,25.08,14546,0
2017-09-27,25.1,25.12,25.1,25.1,1629,0
2017-09-28,25.1,25.17,25.0601,25.1398,7511,0
2017-09-29,25.17,25.2,25.15,25.2,5757,0
2017-10-02,25.1848,25.1848,25.1701,25.18,925,0
2017-10-03,25.2,25.25,25.1601,25.1701,50406,0
2017-10-04,25.18,25.25,25.15,25.15,10518,0
2017-10-05,25.2,25.21,25.12,25.12,32500,0
2017-10-06,25.1,25.24,25.06,25.24,60400,0
2017-10-09,25.11,25.2,25.09,25.1901,7245,0
2017-10-10,25.17,25.28,25.17,25.27,4100,0
2017-10-11,25.21,25.2326,25.2001,25.2001,665,0
2017-10-12,25.27,25.27,25.27,25.27,100,0
2017-10-13,25.27,25.29,25.2399,25.2761,10085,0
2017-10-16,25.34,25.34,25.3,25.3,2588,0
2017-10-18,25.3001,25.31,25.27,25.3,1300,0
2017-10-19,25.29,25.3,25.28,25.3,1476,0
2017-10-20,25.3001,25.3001,25.3001,25.3001,230,0
2017-10-23,25.28,25.3358,25.27,25.3358,3184,0
2017-10-24,25.3,25.349,25.3,25.349,1400,0
2017-10-25,25.34,25.34,25.3001,25.3001,3280,0
2017-10-26,25.29,25.3201,25.29,25.3201,592,0
2017-10-27,25.3,25.35,25.3,25.338,1750,0
2017-10-30,25.37,25.38,25.28,25.366,4877,0
2017-10-31,25.3,25.345,25.28,25.345,1600,0
2017-11-01,25.281,25.33,25.281,25.33,535,0
2017-11-02,25.31,25.31,25.31,25.31,200,0
2017-11-03,25.31,25.3101,25.31,25.31,13664,0
2017-11-06,25.3,25.32,25.3,25.32,3940,0
2017-11-07,25.24,25.24,25.2,25.21,22821,0
2017-11-08,25.21,25.25,25.21,25.23,15861,0
2017-11-09,25.21,25.25,25.19,25.2001,35279,0
2017-11-10,25.2,25.2002,25.18,25.18,16084,0
