Date,Open,High,Low,Close,Volume,OpenInt
2014-06-27,19.59,19.76,19.506,19.584,203179,0
2014-06-30,19.757,19.757,19.513,19.662,106404,0
2014-07-01,19.622,19.717,19.537,19.622,129617,0
2014-07-02,19.662,19.701,19.512,19.584,37151,0
2014-07-03,19.584,19.584,19.544,19.545,10531,0
2014-07-07,19.582,19.637,19.544,19.572,26311,0
2014-07-08,19.662,19.662,19.578,19.602,17421,0
2014-07-09,19.584,19.59,19.465,19.544,30314,0
2014-07-10,19.584,19.584,19.473,19.512,17604,0
2014-07-11,19.473,19.537,19.473,19.506,8496,0
2014-07-14,19.576,19.576,19.49,19.506,14790,0
2014-07-15,19.576,19.576,19.473,19.523,8384,0
2014-07-16,19.519,19.584,19.519,19.584,64091,0
2014-07-17,19.63,19.717,19.506,19.583,60790,0
2014-07-18,19.584,19.639,19.544,19.566,12128,0
2014-07-21,19.599,19.599,19.506,19.56,16601,0
2014-07-22,19.506,19.615,19.506,19.566,17634,0
2014-07-23,19.584,19.622,19.528,19.607,33703,0
2014-07-24,19.59,19.662,19.584,19.599,18448,0
2014-07-25,19.701,19.717,19.576,19.622,30506,0
2014-07-28,19.349,19.614,19.349,19.579,49341,0
2014-07-29,19.553,19.692,19.553,19.584,27282,0
2014-07-30,19.584,19.59,19.562,19.566,22659,0
2014-07-31,19.584,19.637,19.544,19.564,58211,0
2014-08-01,19.584,19.584,19.506,19.584,40351,0
2014-08-04,19.544,19.584,19.544,19.562,29928,0
2014-08-05,19.544,19.648,19.544,19.584,19972,0
2014-08-06,19.701,19.739,19.561,19.739,7157,0
2014-08-07,19.731,19.731,19.584,19.584,12012,0
2014-08-08,19.662,19.677,19.584,19.668,10403,0
2014-08-11,19.67,19.731,19.67,19.724,2948,0
2014-08-12,19.662,19.662,19.662,19.662,2298,0
2014-08-13,19.662,19.723,19.599,19.662,13898,0
2014-08-14,19.731,19.731,19.677,19.677,2600,0
2014-08-15,19.647,19.701,19.647,19.7,7661,0
2014-08-18,19.724,19.724,19.654,19.654,11808,0
2014-08-19,19.691,19.739,19.662,19.671,19882,0
2014-08-20,19.817,19.976,19.67,19.976,27233,0
2014-08-21,19.739,19.739,19.662,19.739,5744,0
2014-08-22,19.685,19.701,19.685,19.701,17873,0
2014-08-25,19.662,19.709,19.662,19.709,1531,0
2014-08-26,19.677,19.778,19.677,19.748,9522,0
2014-08-27,19.92,19.92,19.701,19.701,9574,0
2014-08-28,19.72,19.739,19.701,19.701,4206,0
2014-08-29,19.701,19.739,19.701,19.739,4981,0
2014-09-02,19.803,19.803,19.599,19.739,22378,0
2014-09-03,19.701,19.778,19.701,19.764,4674,0
2014-09-04,19.701,19.739,19.622,19.693,17967,0
2014-09-05,19.716,19.716,19.685,19.685,2554,0
2014-09-08,19.739,19.739,19.622,19.63,19023,0
2014-09-09,19.701,19.731,19.452,19.515,18091,0
2014-09-10,19.599,19.614,19.584,19.59,18348,0
2014-09-11,19.584,19.731,19.584,19.622,74048,0
2014-09-12,19.59,19.881,19.512,19.757,76314,0
2014-09-15,19.812,19.858,19.543,19.611,42491,0
2014-09-16,19.607,19.976,19.599,19.739,157768,0
2014-09-17,19.677,19.739,19.677,19.739,44334,0
2014-09-18,19.701,19.756,19.692,19.756,6129,0
2014-09-19,19.724,19.888,19.67,19.739,5616,0
2014-09-22,19.671,19.762,19.67,19.701,11923,0
2014-09-23,19.709,19.76,19.637,19.739,14171,0
2014-09-24,19.63,19.662,19.528,19.637,36171,0
2014-09-25,19.465,19.647,19.435,19.647,10105,0
2014-09-26,19.654,19.654,19.452,19.566,17555,0
2014-09-29,19.756,19.794,19.653,19.785,26832,0
2014-09-30,19.674,19.794,19.674,19.785,7382,0
2014-10-01,19.817,19.842,19.794,19.842,3491,0
2014-10-02,19.425,19.803,19.425,19.715,7485,0
2014-10-03,19.666,19.778,19.587,19.642,24341,0
2014-10-06,19.65,19.666,19.507,19.65,10949,0
2014-10-07,19.69,19.723,19.521,19.674,5599,0
2014-10-08,19.707,19.715,19.482,19.634,15636,0
2014-10-09,19.473,19.686,19.434,19.686,5675,0
2014-10-10,19.602,19.666,19.602,19.634,3499,0
2014-10-13,19.642,19.642,19.52,19.52,9567,0
2014-10-14,19.377,19.521,19.192,19.232,11872,0
2014-10-15,19.402,19.697,19.049,19.697,28285,0
2014-10-16,19.659,19.659,19.073,19.338,9645,0
2014-10-17,19.604,19.604,19.482,19.545,1934,0
2014-10-20,19.586,19.587,19.126,19.531,7683,0
2014-10-21,19.441,19.511,19.441,19.458,13072,0
2014-10-22,19.498,19.498,19.358,19.441,4552,0
2014-10-23,19.441,19.441,19.232,19.441,22402,0
2014-10-24,19.383,19.482,19.383,19.482,7610,0
2014-10-27,19.642,19.65,19.562,19.602,7391,0
2014-10-28,19.441,19.765,19.441,19.666,16515,0
2014-10-29,19.562,19.642,19.562,19.642,18773,0
2014-10-30,19.642,19.642,19.41,19.555,5728,0
2014-10-31,19.813,19.813,19.402,19.664,9318,0
2014-11-03,19.778,19.81,19.602,19.69,13708,0
2014-11-04,19.617,19.812,19.617,19.812,8233,0
2014-11-05,19.715,19.906,19.715,19.906,5368,0
2014-11-06,19.883,19.89,19.769,19.882,12001,0
2014-11-07,19.883,19.994,19.874,19.963,12790,0
2014-11-10,19.98,20.084,19.971,19.98,4324,0
2014-11-11,20.02,20.084,20.001,20.041,10766,0
2014-11-12,20.107,20.154,20.084,20.084,6549,0
2014-11-13,20.156,20.156,20.078,20.136,5153,0
2014-11-14,20.172,20.178,20.04,20.178,14720,0
2014-11-17,20.178,20.178,20.178,20.178,622,0
2014-11-18,20.132,20.172,20.132,20.164,5986,0
2014-11-19,20.172,20.276,20.164,20.276,3179,0
2014-11-20,20.164,20.274,20.164,20.178,12300,0
2014-11-21,20.132,20.22,19.98,20.164,15642,0
2014-11-24,20.243,20.267,20.084,20.213,5422,0
2014-11-25,20.164,20.213,20.125,20.213,6285,0
2014-11-26,20.22,20.22,20.185,20.212,2433,0
2014-12-01,20.22,20.22,20.132,20.191,2870,0
2014-12-02,20.22,20.22,20.186,20.212,16464,0
2014-12-03,20.156,20.203,20.147,20.147,3865,0
2014-12-04,20.194,20.194,20.186,20.189,4864,0
2014-12-05,20.164,20.22,20.164,20.22,2270,0
2014-12-08,20.172,20.22,20.172,20.178,15157,0
2014-12-09,20.164,20.282,20.164,20.235,5339,0
2014-12-11,20.243,20.252,20.243,20.252,1123,0
2014-12-12,20.429,20.429,20.357,20.395,1678,0
2014-12-16,20.395,20.395,20.243,20.323,2745,0
2014-12-18,20.397,20.42,20.375,20.42,1996,0
2014-12-19,20.434,20.434,20.434,20.434,1248,0
2014-12-22,20.435,20.435,20.378,20.388,1872,0
2014-12-23,20.404,20.404,20.395,20.395,1304,0
2014-12-24,20.404,20.411,20.404,20.411,499,0
2014-12-26,20.429,20.443,20.404,20.443,6922,0
2014-12-29,20.63,20.63,20.493,20.548,1529,0
2014-12-30,20.54,20.606,20.54,20.565,2190,0
2014-12-31,20.712,20.73,20.683,20.683,4775,0
2015-01-05,20.802,20.802,20.704,20.727,3281,0
2015-01-06,20.73,20.778,20.623,20.738,6546,0
2015-01-07,20.623,20.623,20.623,20.623,122,0
2015-01-08,20.63,20.63,20.623,20.623,1102,0
2015-01-09,20.655,20.664,20.582,20.615,3061,0
2015-01-13,20.59,20.689,20.582,20.657,11264,0
2015-01-14,20.787,20.787,20.582,20.582,5118,0
2015-01-15,20.566,20.623,20.54,20.54,9188,0
2015-01-16,20.525,21.023,20.508,20.557,7173,0
2015-01-20,20.562,20.687,20.562,20.582,4102,0
2015-01-21,20.615,20.821,20.557,20.821,12245,0
2015-01-22,20.594,20.941,20.557,20.941,6232,0
2015-01-23,20.925,20.925,20.63,20.81,13136,0
2015-01-26,20.818,20.818,20.687,20.687,857,0
2015-01-27,20.827,20.827,20.63,20.704,8198,0
2015-01-28,20.704,20.704,20.704,20.704,491,0
2015-01-29,20.827,20.899,20.827,20.867,1223,0
2015-01-30,20.908,20.908,20.704,20.713,14471,0
2015-02-02,20.704,20.851,20.664,20.664,3330,0
2015-02-03,20.81,20.81,20.687,20.72,12677,0
2015-02-04,20.72,20.829,20.72,20.818,3564,0
2015-02-05,20.787,20.827,20.744,20.763,10774,0
2015-02-06,20.764,20.777,20.764,20.777,552,0
2015-02-09,20.787,20.827,20.777,20.787,6807,0
2015-02-10,20.818,20.827,20.753,20.787,5264,0
2015-02-11,20.81,20.81,20.753,20.753,621,0
2015-02-12,20.827,20.859,20.787,20.83,4163,0
2015-02-13,20.867,20.974,20.859,20.908,11019,0
2015-02-17,20.867,20.867,20.867,20.867,734,0
2015-02-18,20.932,20.932,20.827,20.827,3549,0
2015-02-19,20.827,20.932,20.827,20.932,2805,0
2015-02-20,20.908,20.925,20.802,20.925,2387,0
2015-02-23,20.94,20.94,20.713,20.827,14705,0
2015-02-24,20.744,20.827,20.744,20.827,7390,0
2015-02-25,20.924,20.932,20.854,20.889,5755,0
2015-02-26,20.908,20.981,20.908,20.981,2118,0
2015-02-27,20.99,21.35,20.953,21.267,6735,0
2015-03-02,21.039,21.195,20.998,20.998,2816,0
2015-03-03,21.121,21.251,21.121,21.251,980,0
2015-03-04,21.128,21.137,21.072,21.072,2448,0
2015-03-05,21.137,21.236,21.104,21.236,1958,0
2015-03-06,21.284,21.284,21.072,21.195,1102,0
2015-03-09,21.079,21.236,21.079,21.195,368,0
2015-03-10,21.236,21.236,21.048,21.195,3917,0
2015-03-12,21.055,21.145,20.99,21.145,9061,0
2015-03-13,21.03,21.236,21.03,21.236,1713,0
2015-03-16,21.152,21.195,21.152,21.195,857,0
2015-03-17,21.152,21.195,20.998,21.195,4775,0
2015-03-18,21.039,21.055,21.03,21.055,3671,0
2015-03-19,21.03,21.079,21.03,21.072,3671,0
2015-03-20,21.015,21.015,20.949,20.981,7347,0
2015-03-23,21.226,21.226,21.211,21.226,1345,0
2015-03-24,21.145,21.145,20.623,20.908,44689,0
2015-03-25,20.99,21.03,20.802,20.818,21305,0
2015-03-26,20.949,20.99,20.827,20.827,7837,0
2015-03-27,20.949,20.965,20.843,20.941,2448,0
2015-03-30,20.798,21.08,20.798,21.024,8295,0
2015-03-31,21.056,21.056,20.808,20.923,10579,0
2015-04-01,21.049,21.049,20.832,20.907,6371,0
2015-04-02,20.907,20.998,20.848,20.998,4207,0
2015-04-06,21.006,21.024,20.808,20.857,14543,0
2015-04-07,20.923,20.965,20.868,20.935,12320,0
2015-04-08,20.882,20.94,20.84,20.89,4086,0
2015-04-09,20.852,20.852,20.823,20.83,2283,0
2015-04-10,20.857,20.882,20.857,20.882,603,0
2015-04-13,20.84,20.899,20.798,20.899,2523,0
2015-04-14,20.857,20.899,20.715,20.89,13583,0
2015-04-15,20.808,20.899,20.808,20.857,9393,0
2015-04-16,20.923,20.923,20.865,20.868,9595,0
2015-04-17,20.865,20.923,20.808,20.923,6851,0
2015-04-20,20.837,20.923,20.823,20.893,8992,0
2015-04-21,20.832,20.899,20.832,20.89,9225,0
2015-04-22,20.865,20.865,20.798,20.832,8799,0
2015-04-23,20.832,20.882,20.682,20.798,6131,0
2015-04-24,20.832,20.873,20.757,20.873,3725,0
2015-04-27,20.84,20.923,20.808,20.882,8775,0
2015-04-28,20.815,20.865,20.808,20.865,3485,0
2015-04-29,20.882,20.882,20.808,20.84,7091,0
2015-04-30,20.857,20.857,20.757,20.765,5891,0
2015-05-01,20.782,20.798,20.74,20.74,6371,0
2015-05-04,20.765,20.765,20.732,20.732,961,0
2015-05-05,20.74,20.79,20.74,20.74,1683,0
2015-05-06,20.757,20.757,20.309,20.39,13283,0
2015-05-07,20.431,20.757,20.409,20.409,7741,0
2015-05-08,20.4,20.54,20.4,20.54,722,0
2015-05-11,20.548,20.598,20.4,20.532,6131,0
2015-05-12,20.532,20.598,20.309,20.499,4328,0
2015-05-13,20.598,20.832,20.574,20.732,8055,0
2015-05-14,20.724,20.774,20.724,20.774,3485,0
2015-05-15,20.715,20.832,20.715,20.798,3799,0
2015-05-18,20.798,20.798,20.591,20.798,4207,0
2015-05-19,20.782,20.798,20.782,20.782,3246,0
2015-05-20,20.532,20.798,20.532,20.682,5891,0
2015-05-21,20.757,20.774,20.707,20.748,3845,0
2015-05-22,20.832,20.84,20.798,20.798,5290,0
2015-05-26,20.715,20.798,20.709,20.798,3071,0
2015-05-27,20.798,20.798,20.757,20.798,16227,0
2015-05-28,20.808,20.904,20.798,20.839,3785,0
2015-05-29,20.79,20.907,20.79,20.89,1926,0
2015-06-01,20.815,20.956,20.815,20.923,8775,0
2015-06-02,20.873,20.873,20.798,20.798,4538,0
2015-06-03,20.873,20.873,20.465,20.465,27406,0
2015-06-04,20.666,20.848,20.598,20.848,6371,0
2015-06-05,20.865,20.865,20.808,20.848,1804,0
2015-06-08,20.915,20.915,20.84,20.84,3246,0
2015-06-09,20.915,20.915,20.84,20.89,7657,0
2015-06-10,20.907,22.522,20.882,20.915,11116,0
2015-06-11,20.89,20.89,20.89,20.89,300,0
2015-06-12,21.929,21.929,20.89,21.08,4568,0
2015-06-15,21.19,21.216,21.08,21.08,841,0
2015-06-16,21.049,21.19,21.015,21.19,1683,0
2015-06-17,21.056,21.131,20.923,20.99,6492,0
2015-06-18,20.99,21.197,20.965,21.197,841,0
2015-06-19,21.19,21.19,20.915,20.923,1082,0
2015-06-22,20.981,20.998,20.981,20.998,240,0
2015-06-23,21.006,21.006,20.973,20.973,1683,0
2015-06-24,21.172,21.172,21.172,21.172,1203,0
2015-06-25,21.131,21.156,21.09,21.156,3485,0
2015-06-26,21.131,21.181,21.131,21.181,3725,0
2015-06-29,21.307,21.307,21.146,21.215,4837,0
2015-06-30,21.189,21.291,21.103,21.291,6902,0
2015-07-01,21.189,21.316,21.189,21.223,2596,0
2015-07-02,21.316,21.316,21.316,21.316,118,0
2015-07-06,21.316,21.527,21.316,21.527,5545,0
2015-07-07,21.561,21.561,21.443,21.553,3186,0
2015-07-08,21.561,21.569,21.417,21.511,1769,0
2015-07-09,21.569,21.569,21.546,21.553,4837,0
2015-07-10,21.569,21.569,21.485,21.527,6843,0
2015-07-13,21.569,21.569,21.485,21.485,3894,0
2015-07-14,21.443,21.561,21.425,21.553,11711,0
2015-07-15,21.527,21.748,21.527,21.748,9991,0
2015-07-16,21.663,21.672,21.527,21.527,2478,0
2015-07-17,21.597,21.597,21.485,21.485,7080,0
2015-07-20,21.527,21.527,21.443,21.443,3540,0
2015-07-21,21.443,21.536,21.443,21.536,2360,0
2015-07-22,21.485,21.569,21.485,21.569,708,0
2015-07-23,21.527,21.546,21.527,21.527,2596,0
2015-07-24,21.527,21.527,21.495,21.495,2949,0
2015-07-27,21.503,21.553,21.495,21.503,2831,0
2015-07-28,21.561,21.808,21.503,21.503,9322,0
2015-07-29,21.546,21.546,21.495,21.495,944,0
2015-07-30,21.638,21.638,21.604,21.604,2005,0
2015-07-31,21.569,21.587,21.495,21.587,4012,0
2015-08-03,21.578,21.578,21.569,21.569,354,0
2015-08-04,21.621,21.621,21.495,21.495,3894,0
2015-08-05,21.495,21.604,21.485,21.485,4366,0
2015-08-06,21.419,21.42,21.417,21.417,2271,0
2015-08-07,21.867,21.867,21.417,21.417,1062,0
2015-08-11,21.443,21.443,21.113,21.189,20855,0
2015-08-12,21.189,21.189,21.052,21.18,26547,0
2015-08-13,21.171,21.18,21.113,21.171,2949,0
2015-08-14,21.154,21.171,21.052,21.052,7787,0
2015-08-17,21.052,21.052,20.866,21.052,15809,0
2015-08-18,21.019,21.154,21.003,21.01,6843,0
2015-08-19,21.01,21.113,20.892,20.985,7905,0
2015-08-20,21.045,21.045,20.934,20.968,4249,0
2015-08-21,21.121,21.146,20.833,20.849,7670,0
2015-08-24,20.355,21.113,20.13,20.902,4307,0
2015-08-25,21.087,21.087,20.892,20.892,4955,0
2015-08-26,20.934,20.934,20.892,20.892,4012,0
2015-08-27,21.087,21.121,20.934,21.052,2242,0
2015-08-28,20.926,20.977,20.715,20.715,5663,0
2015-08-31,20.841,20.934,20.705,20.892,5191,0
2015-09-01,20.9,20.934,20.747,20.747,4249,0
2015-09-02,20.638,21.129,20.638,21.062,21122,0
2015-09-03,21.062,21.062,21.01,21.019,4484,0
2015-09-04,21.189,21.189,21.078,21.189,4484,0
2015-09-08,21.189,21.189,21.062,21.078,9558,0
2015-09-09,21.189,21.189,21.019,21.113,6372,0
2015-09-10,21.18,21.18,21.07,21.138,6454,0
2015-09-11,20.934,20.934,20.884,20.884,2123,0
2015-09-14,21.146,21.146,21.019,21.103,3540,0
2015-09-15,21.146,21.146,21.07,21.121,2714,0
2015-09-16,21.189,21.256,21.087,21.231,10265,0
2015-09-17,21.231,21.452,21.231,21.307,6253,0
2015-09-18,21.358,21.375,21.358,21.358,1534,0
2015-09-21,21.358,21.401,21.358,21.358,3657,0
2015-09-23,21.401,21.401,21.274,21.366,3304,0
2015-09-24,21.301,21.369,21.274,21.316,3650,0
2015-09-25,21.467,21.663,21.401,21.663,8377,0
2015-09-28,21.621,21.621,21.485,21.569,5881,0
2015-09-29,21.672,21.672,21.544,21.569,7527,0
2015-09-30,21.569,21.569,21.544,21.544,1968,0
2015-10-01,21.534,21.534,21.37,21.413,4516,0
2015-10-05,21.68,21.76,21.508,21.508,1796,0
2015-10-06,21.586,21.604,21.586,21.586,7642,0
2015-10-07,21.708,21.836,21.586,21.68,6718,0
2015-10-08,21.68,21.708,21.68,21.708,2780,0
2015-10-09,21.723,21.723,21.628,21.628,1621,0
2015-10-12,21.638,21.638,21.624,21.624,1892,0
2015-10-13,21.586,21.586,21.525,21.544,7411,0
2015-10-14,21.586,21.628,21.544,21.544,4285,0
2015-10-15,21.628,21.647,21.544,21.577,5791,0
2015-10-16,21.672,21.672,21.604,21.621,810,0
2015-10-19,21.596,21.604,21.569,21.604,1621,0
2015-10-20,21.628,21.672,21.628,21.672,3127,0
2015-10-21,21.672,21.76,21.577,21.76,3707,0
2015-10-22,21.76,21.76,21.672,21.76,2780,0
2015-10-23,21.827,21.836,21.819,21.819,2316,0
2015-10-26,21.827,21.827,21.68,21.68,694,0
2015-10-27,21.855,21.863,21.76,21.811,6486,0
2015-10-28,21.863,22.337,21.845,21.93,5096,0
2015-10-29,21.879,21.992,21.879,21.992,3475,0
2015-11-02,21.94,21.966,21.811,21.93,3646,0
2015-11-03,21.966,22.035,21.879,22.035,7180,0
2015-11-04,21.983,22.106,21.93,21.967,12383,0
2015-11-05,21.94,22.017,21.93,21.94,2201,0
2015-11-06,21.974,21.974,21.811,21.811,2665,0
2015-11-09,21.86,21.906,21.827,21.827,5506,0
2015-11-10,21.827,21.871,21.827,21.871,3938,0
2015-11-11,21.827,21.863,21.732,21.845,11812,0
2015-11-12,21.827,21.827,21.827,21.827,810,0
2015-11-13,21.76,21.767,21.732,21.732,3475,0
2015-11-16,21.793,21.793,21.76,21.76,1273,0
2015-11-17,21.819,21.827,21.819,21.827,926,0
2015-11-18,21.819,21.819,21.819,21.819,232,0
2015-11-20,21.897,21.959,21.897,21.93,4400,0
2015-11-23,21.93,21.93,21.871,21.888,11697,0
2015-11-24,21.845,21.922,21.845,21.907,578,0
2015-11-25,21.922,21.94,21.845,21.845,4170,0
2015-11-30,21.855,21.888,21.845,21.888,1738,0
2015-12-01,21.855,21.907,21.855,21.862,694,0
2015-12-02,21.907,22.002,21.888,21.888,725,0
2015-12-03,21.889,21.962,21.888,21.933,2338,0
2015-12-04,21.949,21.974,21.949,21.959,5906,0
2015-12-07,21.959,21.959,21.855,21.855,7759,0
2015-12-08,21.861,21.861,21.855,21.855,1158,0
2015-12-09,21.879,21.879,21.767,21.767,5906,0
2015-12-10,21.76,21.76,21.76,21.76,116,0
2015-12-11,21.76,21.767,21.612,21.664,11118,0
2015-12-14,21.612,21.612,21.154,21.154,7772,0
2015-12-15,21.37,21.534,21.206,21.284,13318,0
2015-12-16,21.327,21.767,21.327,21.767,11928,0
2015-12-17,21.628,21.647,21.628,21.647,1042,0
2015-12-18,21.656,21.741,21.656,21.741,1158,0
2015-12-21,21.93,21.93,21.93,21.93,116,0
2015-12-22,21.915,21.992,21.915,21.983,3012,0
2015-12-23,22.035,22.035,21.966,21.974,1621,0
2015-12-24,21.915,22.068,21.915,22.068,1851,0
2015-12-28,21.959,22.139,21.959,22.139,6933,0
2015-12-29,22.148,22.312,22.148,22.274,9262,0
2015-12-30,22.399,22.399,22.207,22.25,3630,0
2015-12-31,22.251,23.022,22.251,22.635,2856,0
2016-01-04,22.294,22.446,22.178,22.178,1422,0
2016-01-05,22.422,22.422,22.422,22.422,228,0
2016-01-06,22.419,22.505,22.419,22.505,671,0
2016-01-07,22.337,22.383,22.337,22.383,658,0
2016-01-11,22.502,22.505,22.303,22.304,15458,0
2016-01-12,22.303,22.324,22.303,22.317,2758,0
2016-01-13,22.312,22.399,22.216,22.244,5444,0
2016-01-14,22.216,22.267,22.206,22.206,2615,0
2016-01-15,22.206,22.216,22.048,22.145,12026,0
2016-01-19,22.284,22.515,21.879,22.206,7165,0
2016-01-20,22.117,22.117,21.397,21.464,20466,0
2016-01-21,21.766,21.766,21.766,21.766,909,0
2016-01-22,21.766,22.582,21.66,22.198,11349,0
2016-01-25,22.314,22.462,22.219,22.462,681,0
2016-01-26,22.127,22.381,22.125,22.381,3184,0
2016-01-27,22.337,22.337,22.303,22.337,1343,0
2016-01-28,22.209,22.337,22.01,22.055,1401,0
2016-01-29,22.337,22.654,22.259,22.654,1817,0
2016-02-01,22.443,22.68,22.39,22.39,2274,0
2016-02-02,22.493,22.493,22.493,22.493,114,0
2016-02-03,22.495,22.645,22.424,22.645,2098,0
2016-02-04,22.512,22.512,22.512,22.512,567,0
2016-02-05,22.461,22.568,22.424,22.568,1491,0
2016-02-08,22.539,22.539,22.157,22.163,9470,0
2016-02-09,22.117,22.251,22.117,22.125,3638,0
2016-02-10,22.371,22.371,22.279,22.361,3865,0
2016-02-11,22.117,22.117,21.451,21.985,8167,0
2016-02-12,21.991,22.254,21.985,22.254,3298,0
2016-02-16,22.381,22.381,21.985,21.995,9212,0
2016-02-17,22.124,22.206,22.029,22.163,4332,0
2016-02-19,22.486,22.486,22.038,22.233,4292,0
2016-02-22,22.251,22.251,22.105,22.206,2302,0
2016-02-23,22.11,22.204,22.11,22.204,909,0
2016-02-24,22.206,22.337,22.206,22.32,3161,0
2016-02-25,22.168,22.168,22.168,22.168,567,0
2016-02-26,22.393,22.393,21.265,21.985,25881,0
2016-02-29,22.092,22.135,21.985,22.051,5319,0
2016-03-01,22.347,22.347,21.985,22.029,5228,0
2016-03-02,22.029,22.356,21.995,22.152,10994,0
2016-03-03,22.117,22.221,22.117,22.206,1479,0
2016-03-04,22.17,22.206,22.17,22.206,2161,0
2016-03-07,22.117,22.117,22.014,22.016,795,0
2016-03-08,22.038,22.117,22.038,22.038,2502,0
2016-03-09,22.182,22.206,22.125,22.125,2308,0
2016-03-10,22.206,22.208,22.117,22.208,3588,0
2016-03-11,22.284,22.284,22.187,22.187,1024,0
2016-03-14,22.294,22.294,22.267,22.294,681,0
2016-03-15,22.294,22.381,22.294,22.381,2048,0
2016-03-16,22.294,22.424,22.294,22.424,567,0
2016-03-17,22.424,22.424,22.424,22.424,114,0
2016-03-18,22.424,22.424,22.355,22.424,7732,0
2016-03-21,22.424,22.548,22.356,22.356,2615,0
2016-03-23,22.515,22.583,22.477,22.582,2293,0
2016-03-24,22.404,22.558,22.371,22.558,4606,0
2016-03-28,22.558,22.672,22.558,22.632,4503,0
2016-03-29,22.654,22.672,22.504,22.504,3030,0
2016-03-30,22.863,22.863,22.755,22.755,2242,0
2016-03-31,22.979,23.042,22.793,22.809,1841,0
2016-04-01,22.62,22.745,22.593,22.745,1785,0
2016-04-04,22.799,22.799,22.593,22.628,2960,0
2016-04-05,22.593,22.772,22.593,22.717,587,0
2016-04-06,22.714,22.714,22.714,22.714,558,0
2016-04-07,22.674,22.774,22.674,22.674,3443,0
2016-04-08,22.593,22.781,22.593,22.62,3981,0
2016-04-11,22.674,22.78,22.674,22.735,1116,0
2016-04-12,22.612,22.932,22.612,22.684,4421,0
2016-04-13,22.719,22.942,22.71,22.726,3173,0
2016-04-14,22.79,22.97,22.79,22.942,570,0
2016-04-15,22.817,22.888,22.809,22.826,782,0
2016-04-18,22.921,23.014,22.921,23.014,1172,0
2016-04-19,22.799,22.927,22.799,22.888,5318,0
2016-04-20,23.113,23.113,22.961,23.068,2304,0
2016-04-21,23.068,23.122,22.817,23.122,3349,0
2016-04-22,22.878,22.878,22.84,22.84,419,0
2016-04-25,22.817,22.894,22.75,22.75,4991,0
2016-04-26,22.686,22.686,22.666,22.679,3433,0
2016-04-27,22.871,22.898,22.628,22.746,7455,0
2016-04-28,22.878,22.878,22.878,22.878,446,0
2016-04-29,22.809,22.844,22.666,22.844,2232,0
2016-05-02,22.842,22.842,22.682,22.71,3015,0
2016-05-03,22.834,22.878,22.721,22.721,1897,0
2016-05-04,22.844,22.925,22.844,22.844,2344,0
2016-05-05,22.844,22.844,22.74,22.834,2182,0
2016-05-06,22.772,22.844,22.772,22.794,3851,0
2016-05-09,22.772,22.844,22.755,22.755,7255,0
2016-05-10,22.817,22.925,22.755,22.917,9514,0
2016-05-11,22.888,22.996,22.796,22.961,8032,0
2016-05-12,22.979,23.014,22.886,23.014,4122,0
2016-05-13,22.937,23.085,22.871,22.888,3071,0
2016-05-16,22.932,23.164,22.932,23.164,2008,0
2016-05-17,23.104,23.176,22.973,22.973,3460,0
2016-05-18,23.113,23.202,23.014,23.06,2624,0
2016-05-19,23.06,23.06,22.918,23.027,2471,0
2016-05-20,23.167,23.184,22.996,23.085,3349,0
2016-05-23,23.202,23.277,23.06,23.277,1456,0
2016-05-24,23.113,23.284,23.113,23.284,6515,0
2016-05-25,23.23,23.382,23.014,23.362,3923,0
2016-05-31,23.006,23.265,23.006,23.265,2646,0
2016-06-02,23.113,23.265,23.113,23.265,5363,0
2016-06-03,23.337,23.345,23.068,23.279,2008,0
2016-06-06,23.35,23.424,23.122,23.308,2232,0
2016-06-07,23.284,23.284,23.284,23.284,224,0
2016-06-08,23.436,23.436,23.184,23.27,1770,0
2016-06-09,23.265,23.265,23.134,23.159,2489,0
2016-06-10,23.247,23.421,23.158,23.232,4281,0
2016-06-13,23.274,23.274,23.006,23.193,13039,0
2016-06-14,23.133,23.256,23.133,23.256,558,0
2016-06-15,23.265,23.284,23.22,23.284,1759,0
2016-06-16,23.291,23.291,23.157,23.23,2646,0
2016-06-17,23.307,23.328,23.148,23.148,5822,0
2016-06-20,23.262,23.368,23.148,23.359,4454,0
2016-06-21,23.34,23.382,23.337,23.337,2120,0
2016-06-22,23.367,23.382,23.367,23.382,446,0
2016-06-23,23.381,23.388,23.291,23.291,9957,0
2016-06-24,23.251,23.251,23.251,23.251,446,0
2016-06-27,23.291,23.291,23.158,23.158,3795,0
2016-06-28,22.996,23.46,22.996,23.274,1647,0
2016-06-29,23.29,23.541,23.121,23.127,25408,0
2016-06-30,23.254,23.3,23.135,23.219,20298,0
2016-07-01,23.345,23.345,23.23,23.261,8569,0
2016-07-05,23.225,23.309,23.21,23.309,2955,0
2016-07-06,23.337,23.437,23.238,23.355,14512,0
2016-07-08,23.436,23.455,23.365,23.392,7086,0
2016-07-11,23.665,23.665,23.665,23.665,180,0
2016-07-12,23.56,23.634,23.56,23.56,15001,0
2016-07-13,23.5,23.528,23.4,23.465,5481,0
2016-07-14,23.28,23.528,23.28,23.463,7234,0
2016-07-15,23.469,23.469,23.223,23.274,3387,0
2016-07-18,23.234,23.455,23.234,23.414,6243,0
2016-07-19,23.455,23.528,23.405,23.485,15816,0
2016-07-20,23.309,23.51,23.283,23.419,4374,0
2016-07-22,23.4,23.4,23.399,23.399,439,0
2016-07-25,23.449,23.498,23.449,23.498,329,0
2016-07-27,23.501,23.501,23.501,23.501,702,0
2016-07-28,23.464,23.501,23.446,23.501,2804,0
2016-08-01,23.716,23.716,23.716,23.716,220,0
2016-08-02,23.619,23.619,23.619,23.619,142,0
2016-08-03,23.701,23.72,23.701,23.72,1096,0
2016-08-04,23.766,23.766,23.766,23.766,1101,0
2016-08-05,23.766,23.766,23.766,23.766,439,0
2016-08-08,23.826,23.85,23.811,23.811,2060,0
2016-08-09,23.811,24.085,23.811,23.948,7009,0
2016-08-10,24.04,24.075,23.801,24.075,2191,0
2016-08-11,23.801,24.04,23.801,24.04,767,0
2016-08-12,23.939,23.939,23.856,23.856,877,0
2016-08-15,24.057,24.057,23.871,23.939,1096,0
2016-08-16,23.766,23.848,23.766,23.848,4138,0
2016-08-17,23.811,23.811,23.667,23.806,2658,0
2016-08-18,23.994,24.011,23.821,23.971,6949,0
2016-08-19,24.015,24.015,23.816,23.989,1426,0
2016-08-22,23.869,23.869,23.793,23.793,1096,0
2016-08-23,23.646,23.811,23.646,23.811,669,0
2016-08-24,23.684,23.847,23.684,23.733,1481,0
2016-08-25,23.886,23.886,23.825,23.825,954,0
2016-08-29,23.948,23.948,23.766,23.79,5371,0
2016-08-30,23.811,23.811,23.793,23.793,7793,0
2016-08-31,23.729,23.754,23.729,23.754,1665,0
2016-09-01,23.754,23.958,23.732,23.856,2696,0
2016-09-06,23.943,23.989,23.856,23.897,3496,0
2016-09-07,23.925,23.989,23.88,23.989,684,0
2016-09-08,23.98,23.98,23.659,23.659,440,0
2016-09-09,23.763,23.763,23.674,23.674,1659,0
2016-09-12,23.499,23.664,23.499,23.664,1836,0
2016-09-13,23.4,23.674,23.373,23.656,2850,0
2016-09-14,23.646,23.646,23.601,23.646,605,0
2016-09-15,23.646,23.833,23.513,23.833,2526,0
2016-09-16,23.666,23.784,23.537,23.756,6563,0
2016-09-19,23.811,23.811,23.746,23.766,4494,0
2016-09-20,23.701,23.701,23.629,23.646,6472,0
2016-09-21,23.609,23.811,23.609,23.766,4439,0
2016-09-22,23.638,23.638,23.638,23.638,220,0
2016-09-26,23.829,23.856,23.829,23.856,4538,0
2016-09-27,23.876,23.948,23.746,23.911,12935,0
2016-09-28,24.012,24.226,24.003,24.003,7778,0
2016-09-29,23.836,24.203,23.836,23.873,10745,0
2016-09-30,23.938,24.138,23.92,24.059,6944,0
2016-10-03,24.31,24.337,24.137,24.137,3930,0
2016-10-04,24.319,24.319,24.299,24.299,413,0
2016-10-05,23.947,24.384,23.947,24.337,9840,0
2016-10-06,24.384,24.523,24.286,24.291,3229,0
2016-10-10,24.337,24.366,24.171,24.311,6837,0
2016-10-11,24.171,24.31,24.021,24.021,10552,0
2016-10-12,24.077,24.139,24.021,24.021,2772,0
2016-10-13,24.012,24.021,23.947,24.021,969,0
2016-10-14,23.963,23.963,23.963,23.963,432,0
2016-10-17,24.152,24.152,24.139,24.139,1608,0
2016-10-18,24.104,24.104,23.961,24.059,2825,0
2016-10-19,23.979,24.193,23.979,24.193,3445,0
2016-10-20,24.105,24.105,23.446,23.548,15491,0
2016-10-21,23.548,23.762,23.072,23.687,7677,0
2016-10-24,23.511,23.511,23.511,23.511,432,0
2016-10-25,23.761,23.762,23.685,23.726,798,0
2016-10-26,23.706,23.762,23.557,23.557,6782,0
2016-10-27,23.762,23.78,23.567,23.602,3877,0
2016-10-28,23.772,23.78,23.64,23.678,1399,0
2016-10-31,23.557,23.557,23.557,23.557,649,0
2016-11-01,23.752,23.752,23.559,23.748,1149,0
2016-11-02,23.559,23.748,23.465,23.465,2143,0
2016-11-03,23.465,23.465,23.214,23.27,2584,0
2016-11-04,23.046,23.726,23.046,23.726,931,0
2016-11-07,23.425,23.78,23.425,23.78,1556,0
2016-11-09,23.64,23.739,23.64,23.734,1851,0
2016-11-10,23.409,24.036,23.26,23.297,13982,0
2016-11-11,23.241,23.325,22.861,23.232,9148,0
2016-11-14,23.362,23.362,23.17,23.204,1982,0
2016-11-15,23.27,23.354,23.048,23.306,6224,0
2016-11-16,23.287,24.105,23.287,23.515,2907,0
2016-11-17,24.076,24.076,23.654,23.654,861,0
2016-11-18,24.064,24.064,23.511,23.511,1292,0
2016-11-21,23.501,23.581,23.501,23.572,1076,0
2016-11-22,23.504,23.504,23.421,23.452,747,0
2016-11-23,23.251,23.534,23.223,23.534,1120,0
2016-11-29,23.511,23.548,23.307,23.307,973,0
2016-11-30,23.176,23.232,22.954,22.954,5920,0
2016-12-01,22.99,23.222,22.99,23.194,3189,0
2016-12-02,23.195,23.316,23.195,23.311,2530,0
2016-12-05,23.121,23.223,23.028,23.223,3015,0
2016-12-06,23.223,23.342,22.99,23.036,3337,0
2016-12-07,23.318,23.538,23.223,23.316,5222,0
2016-12-08,23.257,23.322,23.241,23.316,3709,0
2016-12-09,23.686,23.687,23.362,23.399,5513,0
2016-12-12,23.251,23.251,23.214,23.226,8046,0
2016-12-13,23.474,23.474,23.232,23.394,1380,0
2016-12-14,23.404,23.465,23.402,23.402,754,0
2016-12-15,23.418,23.631,23.418,23.455,4013,0
2016-12-19,23.827,23.956,23.573,23.573,1469,0
2016-12-20,23.594,23.594,23.522,23.522,1938,0
2016-12-21,23.483,23.501,23.483,23.501,646,0
2016-12-22,23.511,23.687,23.511,23.687,969,0
2016-12-23,23.78,23.78,23.772,23.78,808,0
2016-12-27,23.594,23.674,23.474,23.483,3218,0
2016-12-28,23.945,23.946,23.709,23.889,1796,0
2016-12-29,23.961,23.961,23.681,23.681,1763,0
2016-12-30,23.716,23.738,23.709,23.738,1480,0
2017-01-03,23.662,23.993,23.662,23.685,3888,0
2017-01-04,23.859,23.993,23.859,23.993,739,0
2017-01-05,23.993,24.011,23.86,24.002,4978,0
2017-01-06,24.088,24.097,24.035,24.035,1690,0
2017-01-09,24.007,25.507,23.964,24.381,5886,0
2017-01-10,24.182,24.294,24.116,24.182,3431,0
2017-01-11,24.322,24.343,24.106,24.237,1183,0
2017-01-13,24.173,24.182,24.135,24.135,809,0
2017-01-17,24.106,24.116,24.088,24.088,2770,0
2017-01-18,24.041,24.181,24.041,24.181,1487,0
2017-01-19,24.201,24.215,24.182,24.182,4351,0
2017-01-20,24.385,24.385,24.385,24.385,106,0
2017-01-23,24.174,24.229,24.05,24.05,1205,0
2017-01-24,23.927,24.066,23.927,24.066,232,0
2017-01-25,24.362,24.362,23.945,23.945,11175,0
2017-01-26,23.945,24.324,23.945,24.201,2757,0
2017-01-27,23.989,24.088,23.989,24.088,318,0
2017-01-30,24.01,24.01,24.01,24.01,212,0
2017-01-31,23.974,24.088,23.974,24.088,2113,0
2017-02-01,23.974,24.088,23.974,24.088,237,0
2017-02-02,24.135,24.135,24.011,24.011,1018,0
2017-02-06,24.049,24.283,24.049,24.078,6891,0
2017-02-07,24.418,24.418,24.078,24.173,2496,0
2017-02-08,24.371,24.419,24.234,24.32,2939,0
2017-02-10,24.201,24.249,24.192,24.249,1690,0
2017-02-13,24.466,24.466,24.466,24.466,1109,0
2017-02-14,24.229,24.304,24.229,24.277,5916,0
2017-02-15,24.52,24.52,24.52,24.52,1056,0
2017-02-16,24.414,24.437,24.414,24.414,318,0
2017-02-17,24.362,24.39,24.192,24.192,1452,0
2017-02-21,24.438,24.438,24.192,24.192,608,0
2017-02-22,24.313,24.313,23.964,23.964,7138,0
2017-02-23,24.317,24.362,24.041,24.343,9868,0
2017-02-24,24.239,24.248,23.984,24.236,8541,0
2017-02-27,24.229,24.466,24.12,24.302,5401,0
2017-02-28,24.135,24.135,24.044,24.044,528,0
2017-03-01,24.118,24.118,24.118,24.118,106,0
2017-03-02,24.117,24.176,24.079,24.135,6021,0
2017-03-03,24.197,24.197,24.156,24.156,739,0
2017-03-06,23.907,24.182,23.907,24.155,2194,0
2017-03-07,24.277,24.277,24.116,24.116,1480,0
2017-03-08,24.037,24.088,23.671,23.85,8674,0
2017-03-09,23.898,23.898,23.745,23.823,3434,0
2017-03-10,23.85,23.85,23.378,23.662,6208,0
2017-03-13,23.68,23.916,23.68,23.916,1848,0
2017-03-14,23.927,23.927,23.927,23.927,1004,0
2017-03-15,23.987,24.059,23.932,23.932,1056,0
2017-03-16,23.964,24.116,23.832,24.002,5389,0
2017-03-17,23.993,24.135,23.472,23.472,20813,0
2017-03-20,23.566,23.717,23.472,23.503,24296,0
2017-03-21,23.435,23.766,22.952,23.557,14031,0
2017-03-22,23.578,23.662,23.425,23.425,5231,0
2017-03-23,23.425,23.738,23.425,23.614,23154,0
2017-03-24,23.718,23.746,23.538,23.538,7174,0
2017-03-27,23.538,23.889,23.501,23.756,4894,0
2017-03-28,23.756,23.803,23.689,23.803,2959,0
2017-03-29,23.619,24.477,23.619,24.12,12733,0
2017-03-30,24.178,24.275,24.178,24.227,1338,0
2017-03-31,24.304,24.304,24.202,24.202,1170,0
2017-04-03,24.269,24.304,24.231,24.284,2281,0
2017-04-04,24.284,24.358,24.284,24.304,4141,0
2017-04-05,24.314,24.545,24.288,24.328,5910,0
2017-04-06,24.4,24.468,24.381,24.385,1555,0
2017-04-07,24.516,24.516,24.516,24.516,518,0
2017-04-10,24.516,24.516,24.491,24.491,415,0
2017-04-11,24.278,24.284,23.735,23.735,20675,0
2017-04-12,23.928,23.956,23.725,23.951,5402,0
2017-04-13,23.928,24.554,23.928,24.207,4977,0
2017-04-17,24.371,24.854,24.13,24.854,5399,0
2017-04-18,24.622,24.834,24.53,24.641,3063,0
2017-04-19,24.69,24.69,24.198,24.68,12572,0
2017-04-20,24.776,24.825,24.217,24.256,6924,0
2017-04-21,24.776,24.776,24.497,24.497,1376,0
2017-04-24,24.67,24.815,24.67,24.786,2810,0
2017-04-25,24.657,24.841,24.593,24.593,2854,0
2017-04-26,24.789,24.789,24.593,24.593,622,0
2017-04-27,24.593,24.825,24.593,24.824,2385,0
2017-04-28,24.834,25.056,24.506,24.834,2551,0
2017-05-01,24.555,24.555,24.555,24.555,1037,0
2017-05-02,24.554,24.738,24.497,24.738,5392,0
2017-05-03,24.615,24.633,24.554,24.554,829,0
2017-05-04,24.724,24.724,24.526,24.526,1656,0
2017-05-05,24.535,24.718,24.526,24.69,7607,0
2017-05-08,24.728,24.728,24.603,24.603,1263,0
2017-05-09,24.603,24.661,24.448,24.593,3933,0
2017-05-10,24.661,24.998,24.593,24.676,8129,0
2017-05-11,24.599,24.599,24.599,24.599,104,0
2017-05-12,24.593,24.593,24.458,24.458,1890,0
2017-05-15,24.512,24.545,24.512,24.545,208,0
2017-05-16,24.4,24.545,24.4,24.545,4717,0
2017-05-17,24.69,24.69,24.603,24.603,923,0
2017-05-18,24.603,24.603,24.593,24.593,2691,0
2017-05-19,24.69,24.785,24.69,24.785,10892,0
2017-05-23,24.593,24.603,24.564,24.584,1555,0
2017-05-24,24.564,24.728,24.564,24.603,6848,0
2017-05-25,24.602,24.602,24.593,24.593,1141,0
2017-05-26,24.564,24.593,24.4,24.477,8356,0
2017-05-30,24.574,24.655,24.574,24.655,829,0
2017-05-31,24.62,24.655,24.62,24.655,1664,0
2017-06-01,24.662,24.67,24.612,24.632,5127,0
2017-06-02,24.663,24.717,24.644,24.655,2260,0
2017-06-05,24.651,24.702,24.651,24.702,1374,0
2017-06-06,24.641,24.641,24.614,24.641,2565,0
2017-06-07,24.685,24.755,24.685,24.738,933,0
2017-06-08,24.67,24.728,24.651,24.728,2133,0
2017-06-09,24.761,24.87,24.757,24.87,2672,0
2017-06-12,24.807,24.911,24.663,24.877,1493,0
2017-06-13,24.857,24.873,24.776,24.805,2696,0
2017-06-14,24.911,24.911,24.854,24.854,980,0
2017-06-15,24.911,25.075,24.911,24.979,3980,0
2017-06-16,25.053,25.1,24.988,25.1,3043,0
2017-06-19,25.094,25.169,25.094,25.169,1322,0
2017-06-20,25.172,25.23,25.172,25.189,1322,0
2017-06-21,25.23,25.296,25.23,25.29,4461,0
2017-06-22,25.316,25.355,25.316,25.355,726,0
2017-06-23,25.365,25.572,25.365,25.374,2385,0
2017-06-26,25.543,25.543,25.471,25.534,3454,0
2017-06-27,25.681,25.712,25.503,25.503,4449,0
2017-06-28,25.873,25.873,25.295,25.529,6159,0
2017-06-29,25.637,25.638,25.636,25.636,1010,0
2017-06-30,25.529,25.529,25.529,25.529,306,0
2017-07-05,25.185,25.232,25.185,25.232,1018,0
2017-07-06,25.235,25.416,25.185,25.416,3055,0
2017-07-07,25.49,25.49,25.428,25.428,204,0
2017-07-10,25.323,25.333,25.195,25.333,5810,0
2017-07-11,25.334,25.372,25.243,25.254,2149,0
2017-07-12,25.195,25.333,25.185,25.333,1441,0
2017-07-13,25.293,25.429,25.293,25.392,1665,0
2017-07-14,25.392,25.392,25.263,25.362,1304,0
2017-07-17,25.431,25.431,25.284,25.411,4149,0
2017-07-18,25.373,25.373,25.347,25.347,1083,0
2017-07-19,25.402,25.518,25.402,25.48,1069,0
2017-07-20,25.343,25.453,25.343,25.453,1334,0
2017-07-24,25.544,25.676,25.544,25.668,1273,0
2017-07-25,25.578,25.668,25.578,25.668,5598,0
2017-07-26,25.668,25.676,25.668,25.676,1324,0
2017-07-27,25.627,25.653,25.627,25.653,847,0
2017-07-28,25.662,25.983,25.646,25.759,2775,0
2017-08-01,25.775,25.775,25.775,25.775,392,0
2017-08-03,25.775,25.775,25.647,25.647,509,0
2017-08-04,25.667,25.682,25.609,25.682,2052,0
2017-08-07,25.747,25.88,25.747,25.88,489,0
2017-08-08,25.676,25.871,25.676,25.871,1186,0
2017-08-09,25.559,25.578,25.333,25.333,1528,0
2017-08-10,25.333,25.775,25.185,25.185,13286,0
2017-08-11,25.333,25.529,25.038,25.14,4160,0
2017-08-14,25.097,25.272,25.097,25.136,1018,0
2017-08-15,25.313,25.313,24.891,24.891,3259,0
2017-08-16,25.527,25.527,24.812,25.498,6051,0
2017-08-17,25.421,25.421,24.891,25.066,3136,0
2017-08-18,25.049,25.065,25.038,25.065,1222,0
2017-08-21,25.86,25.86,25.254,25.254,1385,0
2017-08-22,25.244,25.686,25.127,25.631,1599,0
2017-08-23,25.54,25.54,25.195,25.218,806,0
2017-08-24,25.568,25.617,25.5,25.539,4512,0
2017-08-25,25.615,25.615,25.333,25.431,4424,0
2017-08-28,25.235,25.238,25.038,25.094,5561,0
2017-08-29,25.038,25.235,25.038,25.1,2852,0
2017-08-30,25.038,25.107,24.901,24.901,4558,0
2017-08-31,25.097,25.5,25.097,25.31,1884,0
2017-09-01,25.137,25.824,25.136,25.784,3259,0
2017-09-05,25.156,25.541,25.136,25.136,5551,0
2017-09-06,25.284,25.284,25.198,25.198,1222,0
2017-09-07,25.244,25.284,25.136,25.161,4659,0
2017-09-08,25.284,25.677,25.146,25.215,2393,0
2017-09-11,25.146,25.193,25.038,25.185,5321,0
2017-09-12,25.117,25.264,25.107,25.107,1018,0
2017-09-13,25.133,25.193,25.107,25.107,3004,0
2017-09-14,25.195,25.195,25.195,25.195,102,0
2017-09-15,25.117,25.637,24.714,25.156,11050,0
2017-09-18,24.724,25.094,24.724,25.094,1400,0
2017-09-19,24.829,24.829,24.829,24.829,105,0
2017-09-20,24.861,24.99,24.861,24.99,578,0
2017-09-21,25.431,25.431,25.019,25.019,1630,0
2017-09-22,25.087,25.204,25.087,25.185,2546,0
2017-09-25,25.225,25.229,25.195,25.205,2953,0
2017-09-26,25.296,25.296,25.296,25.296,407,0
2017-09-27,25.404,25.48,25.404,25.48,1120,0
2017-09-28,25.54,25.59,25.5,25.59,1155,0
2017-09-29,25.45,25.8406,25.45,25.7678,910,0
2017-10-02,25.55,25.55,25.55,25.55,127,0
2017-10-03,25.53,25.9,25.5,25.6,4728,0
2017-10-04,25.61,25.8843,25.61,25.77,1700,0
2017-10-05,25.88,25.88,25.862,25.862,400,0
2017-10-06,25.697,25.697,25.61,25.61,645,0
2017-10-09,25.871,25.871,25.61,25.61,775,0
2017-10-10,25.69,25.69,25.6,25.67,2360,0
2017-10-11,25.642,25.7062,25.6,25.6,3100,0
2017-10-12,25.8478,25.88,25.8478,25.88,1412,0
2017-10-13,25.872,25.9,25.8062,25.8162,7985,0
2017-10-16,25.91,25.91,25.738,25.738,1874,0
2017-10-17,25.7477,25.92,25.66,25.91,2911,0
2017-10-18,25.831,25.831,25.831,25.831,535,0
2017-10-19,25.74,25.74,25.74,25.74,1600,0
2017-10-20,25.698,25.698,25.698,25.698,300,0
2017-10-23,25.94,25.94,25.885,25.885,1486,0
2017-10-25,25.666,25.666,25.666,25.666,100,0
2017-10-26,25.8897,25.8897,25.6499,25.6499,4190,0
2017-10-27,25.6979,25.6979,25.6979,25.6979,130,0
2017-10-30,25.7,25.718,25.62,25.7,2964,0
2017-10-31,25.75,25.7501,25.62,25.73,3565,0
2017-11-01,25.8473,25.8473,25.75,25.8208,1838,0
2017-11-02,25.9,25.9,25.9,25.9,300,0
2017-11-03,25.774,25.83,25.774,25.8116,600,0
2017-11-06,25.68,25.68,25.68,25.68,291,0
2017-11-07,25.61,25.88,25.3201,25.725,8249,0
2017-11-08,25.828,25.828,25.3,25.3,750,0
2017-11-09,25.58,25.8178,25.2677,25.5404,2175,0
2017-11-10,25.57,25.7973,25.57,25.7973,600,0
