Date,Open,High,Low,Close,Volume,OpenInt
2014-08-26,20.331,20.331,20.207,20.225,102059,0
2014-08-27,20.255,20.273,20.225,20.247,32652,0
2014-08-28,20.255,20.312,20.232,20.29,74062,0
2014-08-29,20.371,20.371,20.273,20.29,24730,0
2014-09-02,20.29,20.303,20.176,20.176,62539,0
2014-09-03,20.281,20.331,20.215,20.232,31265,0
2014-09-04,20.215,20.29,20.184,20.198,70978,0
2014-09-05,20.19,20.29,20.19,20.247,12231,0
2014-09-08,20.198,20.263,19.55,19.924,68804,0
2014-09-09,19.971,20.013,19.938,19.979,8308,0
2014-09-10,19.965,20.005,19.769,19.801,87807,0
2014-09-11,19.753,20.084,19.687,19.72,34292,0
2014-09-12,19.72,19.801,19.72,19.777,17356,0
2014-09-15,19.729,19.938,19.68,19.729,26258,0
2014-09-16,19.859,19.883,19.638,19.842,9789,0
2014-09-17,19.866,19.883,19.785,19.842,17107,0
2014-09-18,19.883,19.883,19.769,19.883,19751,0
2014-09-19,19.874,19.883,19.68,19.825,11973,0
2014-09-22,19.81,19.874,19.801,19.85,10719,0
2014-09-23,19.704,19.948,19.704,19.948,12434,0
2014-09-24,19.883,19.958,19.794,19.794,39985,0
2014-09-25,19.866,19.866,19.729,19.761,3728,0
2014-09-26,19.874,20.111,19.769,20.084,17444,0
2014-09-29,19.979,20.045,19.916,20.045,6732,0
2014-09-30,19.997,20.045,19.979,20.035,9857,0
2014-10-01,20.045,20.045,19.801,20.045,4129,0
2014-10-02,19.883,19.931,19.817,19.883,15811,0
2014-10-03,19.859,19.965,19.859,19.965,5792,0
2014-10-06,19.948,19.965,19.859,19.965,13402,0
2014-10-07,19.965,19.987,19.859,19.883,11473,0
2014-10-08,19.924,19.965,19.883,19.965,10666,0
2014-10-09,20.005,20.005,19.965,19.965,4190,0
2014-10-10,19.948,19.948,19.761,19.948,8541,0
2014-10-13,19.924,19.948,19.72,19.785,12692,0
2014-10-14,19.761,19.825,19.656,19.68,25153,0
2014-10-15,19.761,19.883,19.071,19.08,62686,0
2014-10-16,19.062,19.566,18.935,19.566,18473,0
2014-10-17,19.647,19.761,19.638,19.68,21015,0
2014-10-20,19.801,19.801,19.68,19.801,8856,0
2014-10-21,19.81,19.965,19.81,19.883,9278,0
2014-10-22,19.965,19.965,19.883,19.883,9077,0
2014-10-23,19.866,19.883,19.842,19.883,9989,0
2014-10-24,19.924,19.965,19.866,19.883,15222,0
2014-10-27,19.874,19.916,19.704,19.801,15121,0
2014-10-28,19.745,19.883,19.72,19.72,8502,0
2014-10-29,19.761,19.801,19.615,19.729,24034,0
2014-10-30,19.761,19.801,19.638,19.638,10569,0
2014-10-31,19.761,19.801,19.664,19.801,6204,0
2014-11-03,19.801,19.859,19.801,19.859,3974,0
2014-11-04,19.883,19.883,19.859,19.883,4075,0
2014-11-05,19.899,19.924,19.859,19.924,6916,0
2014-11-06,19.916,19.965,19.916,19.924,7375,0
2014-11-07,19.948,19.965,19.908,19.916,2712,0
2014-11-10,19.965,19.965,19.801,19.883,2712,0
2014-11-11,19.883,19.965,19.81,19.883,22137,0
2014-11-12,19.666,20.323,19.666,20.007,14970,0
2014-11-13,20.115,20.115,19.908,19.989,5674,0
2014-11-14,19.949,20.073,19.924,20.073,21832,0
2014-11-17,20.147,20.147,20.073,20.147,21810,0
2014-11-18,20.138,20.138,19.766,19.932,69497,0
2014-11-19,20.03,20.03,19.815,19.949,12280,0
2014-11-20,19.958,19.989,19.815,19.908,6035,0
2014-11-21,19.966,19.989,19.774,19.783,9822,0
2014-11-24,19.916,20.016,19.916,19.966,9798,0
2014-11-25,19.924,20.039,19.924,20.03,3103,0
2014-11-26,20.073,20.073,19.966,20.03,4642,0
2014-11-28,20.057,20.073,20.057,20.073,915,0
2014-12-01,20.057,20.073,19.989,20.016,6075,0
2014-12-02,20.073,20.073,19.989,20.073,6984,0
2014-12-03,20.073,20.197,20.073,20.197,8604,0
2014-12-04,20.24,20.323,20.156,20.323,4412,0
2014-12-05,20.246,20.313,20.197,20.281,12017,0
2014-12-08,20.313,20.313,20.156,20.281,6058,0
2014-12-09,20.281,20.323,19.98,20.323,8462,0
2014-12-10,20.323,20.323,20.097,20.115,5870,0
2014-12-11,19.916,20.246,19.916,19.949,9137,0
2014-12-12,19.999,20.115,19.916,19.916,3758,0
2014-12-15,20.039,20.246,20.039,20.24,1278,0
2014-12-16,20.231,20.231,20.066,20.156,5701,0
2014-12-17,20.188,20.188,19.932,20.156,8438,0
2014-12-18,20.281,20.281,19.989,20.197,8724,0
2014-12-19,20.115,20.323,20.039,20.039,8549,0
2014-12-22,20.323,20.323,20.124,20.124,3990,0
2014-12-23,20.323,20.323,20.115,20.115,11917,0
2014-12-24,20.246,20.429,20.24,20.313,22754,0
2014-12-26,20.381,20.381,20.323,20.338,3038,0
2014-12-29,20.381,20.571,20.323,20.521,29944,0
2014-12-30,20.521,20.521,20.115,20.197,32867,0
2014-12-31,20.188,20.504,20.181,20.205,4276,0
2015-01-02,20.313,20.363,20.313,20.363,864,0
2015-01-05,20.496,20.571,20.346,20.571,15071,0
2015-01-06,20.487,20.487,20.181,20.363,23682,0
2015-01-07,20.447,20.521,20.338,20.487,22223,0
2015-01-08,20.521,20.521,20.363,20.363,1385,0
2015-01-09,20.373,20.513,20.363,20.496,2660,0
2015-01-12,20.447,20.605,20.447,20.478,11303,0
2015-01-13,20.404,20.487,20.323,20.363,10565,0
2015-01-14,20.363,20.404,20.281,20.295,13753,0
2015-01-15,20.487,20.504,20.387,20.404,6627,0
2015-01-16,20.472,20.655,20.363,20.655,14290,0
2015-01-20,20.62,20.636,20.62,20.628,2011,0
2015-01-21,20.645,20.655,20.645,20.655,4424,0
2015-01-22,20.578,20.655,20.487,20.655,7673,0
2015-01-23,20.663,20.737,20.655,20.678,3475,0
2015-01-26,20.737,20.737,20.628,20.737,8591,0
2015-01-27,20.62,20.737,20.528,20.571,6675,0
2015-01-28,20.737,20.737,20.578,20.578,6070,0
2015-01-29,20.737,20.737,20.571,20.737,6035,0
2015-01-30,20.737,20.737,20.737,20.737,2323,0
2015-02-02,20.737,20.737,20.695,20.737,3249,0
2015-02-03,20.737,20.737,20.628,20.655,11935,0
2015-02-04,20.655,20.695,20.655,20.655,4173,0
2015-02-05,20.636,20.737,20.528,20.737,12635,0
2015-02-06,20.737,20.778,20.728,20.778,4097,0
2015-02-09,20.753,20.753,20.71,20.71,846,0
2015-02-10,20.778,20.861,20.72,20.861,6160,0
2015-02-11,20.856,20.943,20.613,20.943,5880,0
2015-02-12,21.025,21.025,20.984,21.025,2421,0
2015-02-13,20.74,21.069,20.74,21.069,6970,0
2015-02-17,20.984,21.06,20.984,21.06,1315,0
2015-02-18,21.052,21.103,20.824,20.974,10997,0
2015-02-19,21.103,21.103,21.069,21.069,355,0
2015-02-20,21.103,21.103,20.773,20.882,9042,0
2015-02-23,20.908,21.093,20.79,20.84,6602,0
2015-02-24,20.782,20.814,20.756,20.763,11467,0
2015-02-25,20.706,21.093,20.706,20.984,10067,0
2015-02-26,20.899,20.984,20.84,20.899,1398,0
2015-02-27,21.009,21.009,21.009,21.009,553,0
2015-03-02,21.009,21.153,21.009,21.025,11250,0
2015-03-03,21.052,21.153,20.943,21.153,15753,0
2015-03-04,21.103,21.103,20.899,20.899,7816,0
2015-03-05,20.899,20.924,20.763,20.763,25224,0
2015-03-06,20.712,20.773,20.477,20.563,12196,0
2015-03-09,20.563,20.586,20.519,20.563,6750,0
2015-03-10,20.553,20.671,20.553,20.563,10186,0
2015-03-11,20.882,20.891,20.477,20.577,33159,0
2015-03-12,20.544,20.712,20.46,20.563,24869,0
2015-03-13,20.519,20.553,20.307,20.544,28422,0
2015-03-16,20.595,20.655,20.519,20.605,8052,0
2015-03-17,20.688,20.688,20.605,20.671,6042,0
2015-03-18,20.671,20.805,20.613,20.805,17527,0
2015-03-19,20.814,20.814,20.57,20.57,6396,0
2015-03-20,20.756,20.756,20.646,20.646,591,0
2015-03-23,20.73,20.814,20.62,20.637,13854,0
2015-03-24,20.688,20.814,20.519,20.814,21910,0
2015-03-25,20.688,20.814,20.688,20.756,11014,0
2015-03-26,20.797,20.797,20.722,20.773,10186,0
2015-03-27,20.763,20.773,20.722,20.773,4383,0
2015-03-30,20.763,20.773,20.688,20.773,1303,0
2015-03-31,20.706,20.814,20.688,20.814,3907,0
2015-04-01,20.797,20.856,20.73,20.856,7934,0
2015-04-02,20.849,20.856,20.628,20.688,16106,0
2015-04-06,20.671,20.722,20.613,20.646,7222,0
2015-04-07,20.79,20.824,20.73,20.73,3528,0
2015-04-08,20.544,20.993,20.519,20.74,8882,0
2015-04-09,20.984,20.993,20.882,20.899,6985,0
2015-04-10,20.908,20.908,20.84,20.899,2486,0
2015-04-13,20.882,20.899,20.797,20.797,8525,0
2015-04-14,20.773,20.899,20.73,20.874,5686,0
2015-04-15,20.891,20.924,20.874,20.874,14867,0
2015-04-16,21.018,21.069,20.849,20.943,18881,0
2015-04-17,20.908,20.933,20.849,20.908,3789,0
2015-04-20,20.899,20.974,20.899,20.95,2231,0
2015-04-21,20.943,21.069,20.943,21.06,2921,0
2015-04-22,21.025,21.296,21.025,21.186,6573,0
2015-04-23,21.195,21.195,21.11,21.11,472,0
2015-04-24,21.11,21.11,21.11,21.11,118,0
2015-04-27,21.263,21.263,21.195,21.195,2724,0
2015-04-28,21.119,21.279,21.119,21.119,3907,0
2015-04-29,21.11,21.11,20.73,20.943,6277,0
2015-04-30,20.899,21.11,20.899,21.093,5565,0
2015-05-01,21.17,21.195,21.052,21.069,1775,0
2015-05-04,21.195,21.203,21.069,21.069,11607,0
2015-05-05,21.119,21.144,20.984,20.984,13500,0
2015-05-06,21.103,21.103,20.856,20.882,3881,0
2015-05-07,20.874,21,20.874,20.974,3800,0
2015-05-08,21.103,21.11,21.035,21.11,8762,0
2015-05-11,21.103,21.103,21.052,21.069,5686,0
2015-05-12,20.74,21.009,20.688,20.984,22794,0
2015-05-13,20.919,21.229,20.885,21.143,6397,0
2015-05-14,20.937,21.271,20.842,21.049,8608,0
2015-05-15,21.108,21.143,20.876,21.108,9892,0
2015-05-18,21.152,21.152,21.022,21.143,4965,0
2015-05-19,20.945,21.195,20.902,20.902,17911,0
2015-05-20,20.997,21.152,20.842,20.997,16980,0
2015-05-21,21.022,21.35,20.894,21.324,25005,0
2015-05-22,21.229,21.271,21.126,21.126,2675,0
2015-05-26,21.271,21.316,21.271,21.316,697,0
2015-05-27,21.271,21.409,21.091,21.392,21050,0
2015-05-28,21.392,21.409,21.288,21.409,7320,0
2015-05-29,21.245,21.375,21.126,21.126,9305,0
2015-06-01,21.281,21.35,21.152,21.281,13606,0
2015-06-02,21.22,21.281,21.22,21.264,7637,0
2015-06-03,21.281,21.281,21.152,21.152,5932,0
2015-06-04,21.169,21.238,20.954,20.954,27098,0
2015-06-05,20.979,21.022,20.911,20.937,9654,0
2015-06-08,21.039,21.049,20.859,20.868,12677,0
2015-06-09,20.937,20.937,20.774,20.834,4040,0
2015-06-10,20.927,20.927,20.774,20.825,4173,0
2015-06-11,20.885,20.919,20.885,20.894,2004,0
2015-06-12,20.937,21.022,20.894,20.894,7442,0
2015-06-15,20.97,21.049,20.97,21.049,5235,0
2015-06-16,21.152,21.152,20.919,20.919,5700,0
2015-06-17,21.039,21.177,21.031,21.066,8841,0
2015-06-18,21.143,21.186,20.989,21.186,2327,0
2015-06-19,21.177,21.177,21.066,21.177,2327,0
2015-06-22,21.169,21.271,21.066,21.255,5816,0
2015-06-23,21.255,21.35,21.152,21.35,12327,0
2015-06-24,21.366,21.375,21.195,21.271,4071,0
2015-06-25,21.271,21.271,21.195,21.271,5235,0
2015-06-26,21.255,21.392,21.255,21.288,11979,0
2015-06-29,21.324,21.331,21.288,21.307,2675,0
2015-06-30,21.324,21.324,21.281,21.324,14391,0
2015-07-01,21.281,21.324,21.271,21.271,2442,0
2015-07-02,21.238,21.307,21.238,21.281,3375,0
2015-07-06,21.324,21.366,21.245,21.245,6165,0
2015-07-07,21.195,21.195,21.152,21.152,8725,0
2015-07-08,21.152,21.34,20.979,20.979,8374,0
2015-07-09,21.066,21.082,21.066,21.066,2211,0
2015-07-10,21.101,21.126,21.022,21.031,5235,0
2015-07-13,21.066,21.066,20.911,20.937,9190,0
2015-07-14,20.902,20.902,20.807,20.834,12618,0
2015-07-15,20.868,21.005,20.868,20.885,19591,0
2015-07-16,20.927,20.989,20.876,20.885,22097,0
2015-07-17,20.876,20.894,20.764,20.764,18956,0
2015-07-20,20.85,20.85,20.79,20.79,3025,0
2015-07-21,20.807,20.825,20.79,20.807,2909,0
2015-07-22,20.894,20.894,20.816,20.885,6281,0
2015-07-23,20.885,21.082,20.825,20.825,21517,0
2015-07-24,20.868,20.868,20.816,20.825,4884,0
2015-07-27,20.834,20.885,20.807,20.868,24075,0
2015-07-28,20.876,20.876,20.266,20.473,31635,0
2015-07-29,20.507,20.894,20.421,20.894,10236,0
2015-07-30,20.842,21.108,20.842,21.108,20586,0
2015-07-31,21.133,21.152,21.022,21.133,5235,0
2015-08-03,21.133,21.281,20.989,21.152,16610,0
2015-08-04,21.229,21.238,21.126,21.229,6165,0
2015-08-05,21.049,21.238,20.945,20.989,9305,0
2015-08-06,21.238,21.238,21.005,21.031,7686,0
2015-08-07,21.039,21.057,20.798,20.798,6746,0
2015-08-10,20.85,20.979,20.73,20.783,8025,0
2015-08-11,20.85,20.885,20.678,20.747,5562,0
2015-08-12,20.831,21.068,20.831,21.041,7877,0
2015-08-13,21.111,21.111,21.075,21.094,2740,0
2015-08-14,21.216,21.216,21.111,21.111,1940,0
2015-08-17,21.022,21.111,21.022,21.068,3424,0
2015-08-18,21.111,21.19,20.813,21.111,10502,0
2015-08-19,21.051,21.104,20.813,20.954,32534,0
2015-08-20,20.848,20.97,20.848,20.97,1370,0
2015-08-21,21.199,21.199,20.936,20.998,2055,0
2015-08-24,20.813,20.892,19.85,20.061,11127,0
2015-08-25,20.252,20.585,20.228,20.228,18721,0
2015-08-26,19.965,20.28,19.965,20.147,7307,0
2015-08-27,20.114,20.349,20.114,20.295,11986,0
2015-08-28,20.295,20.629,20.147,20.228,18721,0
2015-08-31,20.34,20.349,20.024,20.024,15755,0
2015-09-01,20.147,20.28,19.841,19.841,18379,0
2015-09-02,19.884,19.946,19.798,19.798,20662,0
2015-09-03,19.912,19.912,19.665,19.665,18379,0
2015-09-04,19.841,19.928,19.762,19.762,3083,0
2015-09-08,19.989,20.367,19.928,20.051,5023,0
2015-09-09,20.017,20.13,20.017,20.13,1598,0
2015-09-10,20.147,20.147,19.717,19.841,3200,0
2015-09-11,19.841,19.841,19.762,19.789,2740,0
2015-09-14,19.841,20.061,19.814,20.061,4566,0
2015-09-15,19.989,20.19,19.989,20.051,3197,0
2015-09-16,20.147,20.28,20.114,20.114,7763,0
2015-09-17,20.228,20.236,20.017,20.017,686,0
2015-09-18,19.754,20.13,19.754,20.114,2855,0
2015-09-21,20.071,20.304,20.071,20.147,9020,0
2015-09-22,20.28,20.28,20.104,20.147,3652,0
2015-09-23,20.157,20.304,20.085,20.147,6736,0
2015-09-24,20.147,20.209,20.061,20.061,5724,0
2015-09-25,20.094,20.137,20.071,20.071,1142,0
2015-09-28,20.104,20.104,19.972,19.989,3304,0
2015-09-29,20.008,20.008,18.631,18.745,40411,0
2015-09-30,19.228,19.658,18.833,19.104,48175,0
2015-10-01,19.167,19.358,18.745,18.879,15755,0
2015-10-02,18.965,19.228,18.965,19.061,13814,0
2015-10-05,19.403,19.403,19.089,19.132,6698,0
2015-10-06,19.71,19.71,19.281,19.613,6851,0
2015-10-07,19.622,19.814,19.124,19.157,23175,0
2015-10-08,19.421,19.421,19.096,19.324,14499,0
2015-10-09,19.438,19.5,19.368,19.421,11187,0
2015-10-12,19.535,19.553,19.411,19.411,13913,0
2015-10-13,19.49,19.622,19.324,19.358,20092,0
2015-10-14,19.438,19.49,19.009,19.114,58677,0
2015-10-15,19.184,19.658,19.184,19.49,24430,0
2015-10-16,19.535,19.578,19.429,19.429,7763,0
2015-10-19,19.605,19.912,19.605,19.912,25114,0
2015-10-20,19.903,19.903,19.754,19.754,14348,0
2015-10-21,19.841,19.841,19.717,19.717,25343,0
2015-10-22,19.893,20.017,19.789,19.965,9932,0
2015-10-23,20.061,20.061,19.859,19.867,18606,0
2015-10-26,19.972,19.999,19.736,19.736,20549,0
2015-10-27,19.876,19.876,19.736,19.798,7877,0
2015-10-28,19.92,19.92,19.884,19.884,3652,0
2015-10-29,19.893,19.893,19.806,19.876,6622,0
2015-10-30,19.814,20.042,19.814,20.024,5708,0
2015-11-02,20.024,20.28,20.024,20.252,10589,0
2015-11-03,20.228,20.367,20.228,20.324,21233,0
2015-11-04,20.324,20.367,20.147,20.157,38721,0
2015-11-05,20.19,20.314,20.147,20.314,23631,0
2015-11-06,20.324,20.357,20.061,20.147,20776,0
2015-11-09,20.071,20.137,19.972,20.061,21243,0
2015-11-10,20.181,20.289,20.181,20.252,4141,0
2015-11-11,20.261,20.378,20.029,20.11,17127,0
2015-11-12,20.11,20.11,19.877,19.914,9290,0
2015-11-13,19.939,20.164,19.841,20.129,3919,0
2015-11-16,20.066,20.1,19.86,19.877,15558,0
2015-11-17,19.86,20.056,19.654,19.654,14553,0
2015-11-18,19.708,20.021,19.708,19.797,12761,0
2015-11-19,20.029,20.047,19.788,19.975,6046,0
2015-11-20,19.877,20.003,19.672,19.672,18582,0
2015-11-23,19.681,19.85,19.654,19.752,28208,0
2015-11-24,19.752,19.833,19.743,19.833,4757,0
2015-11-25,19.788,19.814,19.725,19.743,11195,0
2015-11-27,19.806,19.868,19.806,19.86,3246,0
2015-11-30,19.833,19.868,19.743,19.841,13208,0
2015-12-01,19.833,20.037,19.752,19.806,12979,0
2015-12-02,19.86,19.877,19.797,19.797,2071,0
2015-12-03,19.833,19.868,19.654,19.868,45658,0
2015-12-04,20.1,20.144,19.788,19.788,5486,0
2015-12-07,19.788,19.833,19.297,19.475,36604,0
2015-12-08,19.216,19.216,17.564,17.796,103676,0
2015-12-09,18.135,18.688,17.956,18.396,47685,0
2015-12-10,18.474,18.493,17.483,17.653,64252,0
2015-12-11,17.653,17.94,16.124,16.884,59774,0
2015-12-14,16.571,16.831,16.045,16.473,47206,0
2015-12-15,16.447,17.251,16.269,17.161,91676,0
2015-12-16,16.973,17.689,16.751,17.42,101303,0
2015-12-17,17.536,18.269,17.331,17.375,53283,0
2015-12-18,17.465,18.091,17.42,17.779,52387,0
2015-12-21,18.235,18.296,16.814,16.973,67387,0
2015-12-22,16.983,17.492,16.983,17.42,38103,0
2015-12-23,17.411,18.26,17.411,17.787,23059,0
2015-12-24,18.126,18.515,18.066,18.483,13147,0
2015-12-28,18.564,18.761,18.269,18.725,15880,0
2015-12-29,18.751,18.751,18.42,18.42,2291,0
2015-12-30,18.663,19.074,18.581,18.985,12397,0
2015-12-31,18.985,19.422,18.985,19.404,13153,0
2016-01-04,19.162,19.395,19.137,19.314,13069,0
2016-01-05,19.466,19.639,19.235,19.235,7529,0
2016-01-06,19.43,19.511,19.207,19.235,2285,0
2016-01-07,19.029,19.029,17.984,18.251,39329,0
2016-01-08,18.476,18.476,18.235,18.235,2969,0
2016-01-11,18.305,18.305,17.796,18.028,22170,0
2016-01-12,18.092,18.235,17.51,17.545,37368,0
2016-01-13,17.689,17.742,17.242,17.26,17990,0
2016-01-14,17.456,17.599,16.663,17.072,85602,0
2016-01-15,16.707,17.134,16.643,17.09,23642,0
2016-01-19,17.072,17.153,16.663,17.153,22836,0
2016-01-20,16.751,16.964,13.861,16.948,49032,0
2016-01-21,16.881,17.643,16.881,17.573,15863,0
2016-01-22,17.876,18.403,17.866,18.314,5831,0
2016-01-25,18.527,18.527,17.866,18.091,19582,0
2016-01-26,18.527,19.162,18.527,18.697,7073,0
2016-01-27,18.572,19.042,18.572,18.985,16139,0
2016-01-28,19.207,19.207,18.878,19.011,5371,0
2016-01-29,19.064,19.43,18.957,19.261,8650,0
2016-02-01,19.19,19.583,18.985,19.493,11295,0
2016-02-02,19.342,19.493,19.137,19.435,21084,0
2016-02-03,19.529,19.556,19.235,19.475,15670,0
2016-02-04,19.43,19.564,19.42,19.475,4538,0
2016-02-05,19.475,19.529,19.207,19.251,15213,0
2016-02-08,19.27,19.289,18.761,18.771,9012,0
2016-02-09,18.893,18.893,18.278,18.349,7704,0
2016-02-10,18.707,18.711,18.217,18.463,3074,0
2016-02-11,17.815,18.437,17.805,17.805,9090,0
2016-02-12,18.156,18.648,17.953,17.953,30252,0
2016-02-16,18.035,18.217,17.889,18.062,19575,0
2016-02-17,18.154,18.753,18.063,18.455,13701,0
2016-02-18,18.272,18.337,18.108,18.327,7045,0
2016-02-19,18.372,18.382,18.181,18.245,3067,0
2016-02-22,18.427,18.492,18.263,18.482,9575,0
2016-02-23,18.427,18.472,18.317,18.382,2926,0
2016-02-24,18.4,18.556,18.382,18.382,2411,0
2016-02-25,18.986,18.986,18.766,18.986,1700,0
2016-02-26,19.092,19.139,18.768,19.139,964,0
2016-02-29,19.057,19.177,18.777,18.811,7730,0
2016-03-01,18.876,19.167,18.815,19.076,8217,0
2016-03-02,18.876,19.396,18.876,19.177,10010,0
2016-03-03,19.267,19.761,19.267,19.541,3943,0
2016-03-04,19.749,20.098,19.56,19.988,9746,0
2016-03-07,20.063,20.318,19.998,20.198,3422,0
2016-03-08,20.134,20.318,20.108,20.143,6406,0
2016-03-09,19.573,20.546,19.573,20.473,6955,0
2016-03-10,20.473,20.473,20.243,20.282,5120,0
2016-03-11,20.336,20.446,20.336,20.373,4106,0
2016-03-14,20.363,20.373,20.194,20.236,2928,0
2016-03-15,20.263,20.308,20.173,20.173,3525,0
2016-03-16,20.188,20.317,20.188,20.281,2903,0
2016-03-17,20.352,20.353,20.345,20.345,2299,0
2016-03-18,20.455,20.984,20.455,20.646,17111,0
2016-03-21,20.809,20.809,20.408,20.765,1314,0
2016-03-22,20.847,20.856,20.595,20.847,8388,0
2016-03-23,20.865,20.865,20.683,20.683,3284,0
2016-03-24,20.72,20.765,20.546,20.674,3132,0
2016-03-28,20.61,20.728,20.61,20.728,6483,0
2016-03-29,20.728,20.911,20.728,20.911,12703,0
2016-03-30,20.966,20.984,20.775,20.793,15085,0
2016-03-31,20.82,20.911,20.555,20.893,10311,0
2016-04-01,20.71,20.957,20.71,20.911,19844,0
2016-04-04,20.919,20.927,20.865,20.865,3854,0
2016-04-05,20.82,20.948,20.783,20.948,7329,0
2016-04-06,20.865,20.92,20.865,20.92,11007,0
2016-04-07,20.874,21.089,20.865,20.948,20023,0
2016-04-08,21.021,21.021,20.865,20.884,4491,0
2016-04-11,20.939,20.939,20.865,20.865,4705,0
2016-04-12,20.865,20.911,20.829,20.911,8894,0
2016-04-13,20.994,21.039,20.994,21.039,603,0
2016-04-14,20.874,21.204,20.874,21.094,6730,0
2016-04-15,21.13,21.185,20.911,21.002,19317,0
2016-04-18,21.185,21.217,20.865,21.039,8130,0
2016-04-19,20.994,20.994,20.884,20.893,1403,0
2016-04-20,21.002,21.231,21.002,21.112,7655,0
2016-04-21,21.139,21.149,21.012,21.129,3726,0
2016-04-22,21.002,21.155,21.002,21.112,4490,0
2016-04-25,21.112,21.112,20.957,20.957,7414,0
2016-04-26,21.104,21.112,21.002,21.012,4678,0
2016-04-27,21.094,21.094,21.021,21.075,11561,0
2016-04-28,21.002,21.047,21.002,21.002,7814,0
2016-04-29,21.002,21.219,21.002,21.075,10474,0
2016-05-02,21.049,21.121,21.002,21.022,21209,0
2016-05-03,20.912,21.002,20.911,21.002,1961,0
2016-05-04,21.094,21.139,20.683,21.094,18840,0
2016-05-05,21.139,21.158,21.021,21.057,7832,0
2016-05-06,21.231,21.669,21.176,21.295,23538,0
2016-05-09,21.322,21.66,21.322,21.532,14229,0
2016-05-10,22.053,22.509,21.596,22.053,85148,0
2016-05-11,22.318,22.836,22.16,22.514,47850,0
2016-05-12,22.606,22.606,22.328,22.458,24018,0
2016-05-13,22.42,22.458,22.374,22.374,14473,0
2016-05-16,22.56,22.56,22.386,22.448,18010,0
2016-05-17,22.458,22.514,22.383,22.449,16454,0
2016-05-18,22.383,22.56,22.374,22.541,16804,0
2016-05-19,22.449,22.532,22.374,22.383,9667,0
2016-05-20,22.383,22.383,21.918,22.104,32194,0
2016-05-23,21.904,22.364,21.904,22.235,10534,0
2016-05-24,22.229,22.229,21.91,22.094,5193,0
2016-05-25,22.3,22.364,22.068,22.068,9186,0
2016-05-26,22.355,22.56,22.328,22.364,13815,0
2016-05-27,22.281,22.551,22.281,22.393,3332,0
2016-05-31,22.393,22.439,22.374,22.421,7902,0
2016-06-01,22.504,22.514,22.439,22.449,4776,0
2016-06-02,22.467,22.514,22.337,22.337,8932,0
2016-06-03,22.337,22.346,22.002,22.328,10279,0
2016-06-06,22.449,22.607,22.252,22.56,13595,0
2016-06-07,22.634,22.643,22.196,22.532,16032,0
2016-06-08,22.532,22.532,22.328,22.328,14528,0
2016-06-09,22.328,22.561,22.328,22.449,3170,0
2016-06-10,22.43,22.56,22.43,22.43,7648,0
2016-06-13,22.43,22.571,22.189,22.189,8652,0
2016-06-14,22.189,22.643,22.189,22.337,4934,0
2016-06-15,22.355,22.579,22.281,22.467,4569,0
2016-06-16,22.355,22.541,22.355,22.476,8422,0
2016-06-17,22.739,22.801,22.514,22.523,2364,0
2016-06-20,22.523,22.886,22.523,22.653,15528,0
2016-06-21,22.693,22.788,22.616,22.662,2517,0
2016-06-22,22.634,22.746,22.634,22.731,3639,0
2016-06-23,22.746,22.793,22.699,22.699,8895,0
2016-06-24,22.495,22.84,22.14,22.764,2594,0
2016-06-27,22.764,22.764,22.551,22.597,10193,0
2016-06-28,22.708,22.708,22.523,22.597,10182,0
2016-06-29,22.57,22.746,22.57,22.616,3644,0
2016-06-30,22.57,22.932,22.551,22.849,9599,0
2016-07-01,22.894,22.968,22.56,22.672,11576,0
2016-07-05,22.625,22.895,22.625,22.893,2566,0
2016-07-06,22.793,22.968,22.793,22.922,3251,0
2016-07-07,22.708,22.922,22.708,22.84,7094,0
2016-07-08,22.932,23.024,22.774,22.886,12666,0
2016-07-11,23.205,23.205,23.082,23.09,2816,0
2016-07-12,23.071,23.071,22.886,22.886,9313,0
2016-07-13,22.801,23.183,22.801,23.11,27259,0
2016-07-14,23.11,23.202,23.071,23.08,8058,0
2016-07-15,23.08,23.239,23.071,23.229,5939,0
2016-07-18,23.258,23.258,23.08,23.229,9477,0
2016-07-19,23.229,23.258,23.165,23.258,5467,0
2016-07-20,23.083,23.212,23.024,23.024,13254,0
2016-07-21,23.212,23.212,23.026,23.026,1386,0
2016-07-22,23.024,23.024,22.904,23.024,16016,0
2016-07-25,23.011,23.1,23.011,23.054,4297,0
2016-07-26,23.034,23.229,23.007,23.146,7098,0
2016-07-27,23.216,23.248,23.118,23.118,6671,0
2016-07-28,23.192,23.212,23.165,23.212,2957,0
2016-07-29,23.165,23.169,23.062,23.169,7951,0
2016-08-01,23.156,23.156,23.024,23.025,7713,0
2016-08-02,23.1,23.119,23.071,23.071,4835,0
2016-08-03,23.044,23.1,23.024,23.045,19178,0
2016-08-04,23.044,23.156,23.044,23.146,7525,0
2016-08-05,23.044,23.212,23.024,23.165,12359,0
2016-08-08,23.182,23.182,23.09,23.119,15577,0
2016-08-09,22.978,23.156,22.978,23.071,14364,0
2016-08-10,23.016,23.062,22.978,23.007,11516,0
2016-08-11,23.107,23.107,22.755,22.936,12523,0
2016-08-12,22.765,23.003,22.765,22.955,11382,0
2016-08-15,22.964,23.094,22.867,22.936,3233,0
2016-08-16,22.889,23.076,22.889,22.936,16966,0
2016-08-17,23.011,23.011,22.879,22.889,3388,0
2016-08-18,23.021,23.021,22.926,22.926,8508,0
2016-08-19,23.021,23.021,22.879,22.879,7426,0
2016-08-22,22.832,22.832,22.737,22.785,7500,0
2016-08-23,22.794,23.021,22.794,22.946,22478,0
2016-08-24,22.973,23.002,22.926,22.993,2449,0
2016-08-25,22.88,23.021,22.88,23.011,2111,0
2016-08-26,23.021,23.021,22.973,22.973,464,0
2016-08-29,22.926,22.955,22.926,22.946,4222,0
2016-08-30,22.859,23.011,22.859,22.964,5053,0
2016-08-31,22.946,23.021,22.879,22.964,9687,0
2016-09-01,22.983,23.05,22.661,23.011,30317,0
2016-09-02,22.946,22.973,22.916,22.973,5307,0
2016-09-06,22.746,23.021,22.746,22.939,9815,0
2016-09-07,22.936,22.936,22.907,22.936,2702,0
2016-09-08,22.993,22.993,22.913,22.936,3635,0
2016-09-09,22.973,22.973,22.802,22.889,1586,0
2016-09-12,22.898,22.939,22.832,22.85,8903,0
2016-09-13,22.961,22.961,22.834,22.869,11432,0
2016-09-14,22.879,22.936,22.876,22.876,2979,0
2016-09-15,22.869,22.973,22.869,22.946,4523,0
2016-09-16,22.926,22.926,22.879,22.879,1794,0
2016-09-19,22.869,22.879,22.835,22.879,8911,0
2016-09-20,22.879,23.021,22.879,23.021,4987,0
2016-09-21,22.936,23.021,22.907,23.011,6819,0
2016-09-22,23.011,23.068,22.842,23.03,14123,0
2016-09-23,23.03,23.182,23.021,23.139,9911,0
2016-09-26,23.144,23.164,22.973,23.115,9236,0
2016-09-27,23.154,23.211,22.964,22.964,8460,0
2016-09-28,23.115,23.144,22.993,23.144,12060,0
2016-09-29,23.211,23.211,23.155,23.172,2757,0
2016-09-30,23.201,23.211,23.115,23.125,4084,0
2016-10-03,23.115,23.211,23.115,23.164,1468,0
2016-10-04,23.191,23.211,23.191,23.211,3294,0
2016-10-05,23.211,23.447,23.201,23.211,5067,0
2016-10-06,23.39,23.41,23.248,23.248,4434,0
2016-10-07,23.211,23.343,23.201,23.296,5595,0
2016-10-10,23.264,23.485,23.264,23.353,6069,0
2016-10-11,23.343,23.383,23.305,23.333,10216,0
2016-10-12,23.353,23.361,23.305,23.346,9795,0
2016-10-13,23.333,23.372,23.115,23.333,25514,0
2016-10-14,23.333,23.419,23.315,23.353,5013,0
2016-10-17,23.381,23.447,23.381,23.41,1522,0
2016-10-18,23.416,23.589,23.411,23.534,12216,0
2016-10-19,23.628,23.665,23.589,23.665,4941,0
2016-10-20,23.6,23.6,23.447,23.447,3209,0
2016-10-21,23.457,23.542,23.457,23.542,1954,0
2016-10-24,23.561,23.561,23.561,23.561,106,0
2016-10-25,23.589,23.589,23.581,23.589,2100,0
2016-10-26,23.589,23.589,23.4,23.573,10001,0
2016-10-27,23.444,23.549,23.444,23.549,369,0
2016-10-28,23.571,23.589,23.561,23.561,3062,0
2016-10-31,23.447,23.655,23.447,23.655,2497,0
2016-11-01,23.542,23.561,23.542,23.561,2707,0
2016-11-02,23.448,23.494,23.448,23.494,318,0
2016-11-03,23.428,23.428,23.003,23.419,7759,0
2016-11-04,23.211,23.22,23.003,23.211,3948,0
2016-11-07,23.447,23.637,23.268,23.571,1397,0
2016-11-08,23.22,23.524,23.159,23.4,6041,0
2016-11-09,23.068,23.353,23.068,23.258,19328,0
2016-11-10,23.88,23.88,23.06,23.253,9504,0
2016-11-11,23.437,24.039,23.229,23.398,6185,0
2016-11-14,23.369,23.859,23.109,23.195,12806,0
2016-11-15,23.167,23.176,22.92,23.012,34393,0
2016-11-16,23.388,24.026,23.167,23.822,21668,0
2016-11-17,23.885,23.885,23.695,23.804,9050,0
2016-11-18,23.973,23.973,23.675,23.958,9220,0
2016-11-21,23.784,24.006,23.572,23.697,7884,0
2016-11-22,23.721,23.842,23.721,23.842,934,0
2016-11-23,23.861,23.9,23.688,23.885,4529,0
2016-11-25,23.427,23.552,23.388,23.543,3887,0
2016-11-28,23.688,23.88,23.427,23.446,5302,0
2016-11-29,23.475,23.88,22.925,23.205,15125,0
2016-11-30,23.205,23.215,23.205,23.205,964,0
2016-12-01,23.253,23.253,23.159,23.159,2313,0
2016-12-02,23.398,23.401,23.362,23.362,2481,0
2016-12-05,23.388,23.668,23.388,23.649,6157,0
2016-12-06,23.586,23.755,23.533,23.533,1399,0
2016-12-07,23.533,23.533,23.398,23.443,4933,0
2016-12-08,23.637,23.637,23.509,23.543,2700,0
2016-12-09,23.4,23.529,23.4,23.49,907,0
2016-12-12,23.551,23.551,23.51,23.543,1928,0
2016-12-13,23.639,23.678,23.27,23.273,15567,0
2016-12-14,23.186,23.639,23.186,23.543,2463,0
2016-12-15,23.398,23.62,23.35,23.494,3420,0
2016-12-16,23.63,23.63,23.593,23.593,337,0
2016-12-19,23.485,23.721,23.485,23.62,1192,0
2016-12-20,23.804,23.89,23.494,23.494,1026,0
2016-12-21,23.494,23.716,23.494,23.639,11067,0
2016-12-22,23.639,23.639,23.538,23.639,2591,0
2016-12-23,23.736,23.736,23.543,23.543,3679,0
2016-12-27,23.677,23.736,23.677,23.736,1296,0
2016-12-28,23.668,23.668,23.34,23.456,10351,0
2016-12-29,23.398,23.581,23.398,23.581,2564,0
2016-12-30,23.446,23.62,23.446,23.572,3391,0
2017-01-03,23.556,23.736,23.556,23.649,2503,0
2017-01-04,23.89,23.996,23.707,23.88,2980,0
2017-01-05,23.822,23.832,23.688,23.697,1866,0
2017-01-06,23.88,24.189,23.836,24.034,25673,0
2017-01-09,24.034,24.039,23.91,23.91,18386,0
2017-01-10,23.928,24.03,23.919,23.968,3481,0
2017-01-11,24.074,24.074,23.919,23.928,2176,0
2017-01-12,23.919,23.996,23.88,23.88,5107,0
2017-01-13,24.073,24.073,23.784,23.929,5008,0
2017-01-17,23.938,24.016,23.938,23.986,2905,0
2017-01-18,24.044,24.074,23.996,24.026,4078,0
2017-01-19,24.026,24.026,23.977,23.977,4767,0
2017-01-20,23.978,24.102,23.938,24.048,5316,0
2017-01-23,23.996,24.18,23.986,23.986,7638,0
2017-01-24,23.958,23.997,23.832,23.89,7590,0
2017-01-25,23.88,24.112,23.832,23.953,8578,0
2017-01-26,23.919,24.122,23.919,24.122,1529,0
2017-01-27,24.026,24.144,24.026,24.026,9043,0
2017-01-30,24.122,24.208,24.026,24.039,16978,0
2017-01-31,23.986,24.074,23.977,24.074,7166,0
2017-02-01,23.938,24.006,23.928,24.006,2902,0
2017-02-02,24.15,24.15,23.926,23.948,38192,0
2017-02-03,23.977,24.122,23.974,24.079,9369,0
2017-02-06,24.122,24.122,23.968,23.968,21941,0
2017-02-07,23.977,24.026,23.968,24.026,11254,0
2017-02-08,24.026,24.092,23.968,23.968,33168,0
2017-02-09,24.044,24.044,23.919,23.919,25404,0
2017-02-10,23.968,24.16,23.952,24.132,16204,0
2017-02-13,24.205,24.451,24.205,24.431,29477,0
2017-02-14,24.461,24.461,24.362,24.421,24269,0
2017-02-15,24.41,24.51,24.363,24.51,16871,0
2017-02-16,24.51,24.51,24.393,24.461,9666,0
2017-02-17,24.372,24.569,24.372,24.5,16905,0
2017-02-21,24.461,24.657,24.461,24.608,7604,0
2017-02-22,24.579,24.612,24.559,24.612,9060,0
2017-02-23,24.569,24.805,24.559,24.676,16037,0
2017-02-24,24.598,24.716,24.579,24.608,8856,0
2017-02-27,24.569,24.704,24.569,24.602,7146,0
2017-02-28,24.579,24.647,24.559,24.588,8452,0
2017-03-01,24.893,24.893,24.57,24.753,3383,0
2017-03-02,24.608,24.657,24.595,24.596,5237,0
2017-03-03,24.569,24.683,24.566,24.608,5885,0
2017-03-06,24.761,24.761,24.598,24.598,3085,0
2017-03-07,24.588,24.726,24.588,24.598,1268,0
2017-03-08,24.598,24.746,24.569,24.579,2474,0
2017-03-09,24.559,24.714,24.559,24.588,4260,0
2017-03-10,24.598,24.691,24.598,24.63,4113,0
2017-03-13,24.58,24.705,24.58,24.705,409,0
2017-03-14,24.677,24.701,24.559,24.579,3296,0
2017-03-15,24.618,24.618,24.559,24.595,3063,0
2017-03-16,24.775,24.775,24.694,24.694,2229,0
2017-03-17,24.727,24.727,24.608,24.608,3681,0
2017-03-20,24.628,24.674,24.608,24.623,911,0
2017-03-21,24.696,24.785,24.628,24.628,4861,0
2017-03-22,24.696,24.736,24.608,24.736,916,0
2017-03-23,24.628,24.667,24.628,24.628,1881,0
2017-03-24,24.647,24.657,24.618,24.618,3412,0
2017-03-27,24.618,24.716,24.608,24.716,2909,0
2017-03-28,24.706,24.735,24.608,24.726,8562,0
2017-03-29,24.726,24.775,24.713,24.713,1792,0
2017-03-30,24.745,24.745,24.618,24.657,14075,0
2017-03-31,24.657,24.706,24.657,24.696,3736,0
2017-04-03,24.694,24.706,24.657,24.706,2189,0
2017-04-04,24.677,24.706,24.677,24.704,4599,0
2017-04-05,24.657,24.795,24.657,24.751,5688,0
2017-04-06,24.795,24.805,24.716,24.785,2286,0
2017-04-07,24.775,24.808,24.775,24.808,1304,0
2017-04-10,24.814,24.887,24.805,24.805,2084,0
2017-04-11,25.04,25.04,24.804,24.805,3970,0
2017-04-12,24.795,24.829,24.785,24.798,3478,0
2017-04-13,24.795,24.805,24.79,24.79,2437,0
2017-04-17,24.795,24.795,24.755,24.755,1893,0
2017-04-18,24.755,24.755,24.755,24.755,724,0
2017-04-19,24.775,24.775,24.667,24.672,3782,0
2017-04-20,24.677,24.843,24.677,24.843,2731,0
2017-04-21,24.677,24.755,24.677,24.677,2427,0
2017-04-24,24.834,24.834,24.726,24.805,3167,0
2017-04-25,24.775,24.775,24.657,24.677,7287,0
2017-04-26,24.737,24.755,24.706,24.755,2062,0
2017-04-27,24.755,24.834,24.755,24.785,1905,0
2017-04-28,24.824,24.834,24.765,24.765,5400,0
2017-05-01,24.765,24.834,24.756,24.762,842,0
2017-05-02,24.802,24.844,24.802,24.814,2494,0
2017-05-03,24.755,24.854,24.608,24.638,14332,0
2017-05-04,24.657,24.726,24.52,24.682,16385,0
2017-05-05,24.657,24.814,24.559,24.657,6149,0
2017-05-08,24.608,24.657,24.559,24.638,7944,0
2017-05-09,24.598,24.814,24.235,24.647,44068,0
2017-05-10,24.795,24.834,24.667,24.795,5941,0
2017-05-11,24.97,25.1309,24.85,25.05,10591,0
2017-05-12,24.9477,24.96,24.8,24.83,7143,0
2017-05-15,24.87,25,24.8327,24.9,11014,0
2017-05-16,24.86,24.9707,24.8501,24.9,3465,0
2017-05-17,24.99,24.99,24.9,24.94,3255,0
2017-05-18,24.9,24.96,24.85,24.92,9900,0
2017-05-19,24.94,25.189,24.92,24.9201,3830,0
2017-05-22,24.95,25.0077,24.9,24.9,2570,0
2017-05-23,24.95,25.01,24.9,25,10440,0
2017-05-24,24.97,24.98,24.909,24.93,1300,0
2017-05-25,24.95,24.98,24.85,24.98,6159,0
2017-05-26,24.8501,24.9216,24.8501,24.9216,2573,0
2017-05-30,24.95,24.98,24.95,24.98,1144,0
2017-05-31,25.05,25.05,24.95,24.95,2829,0
2017-06-01,24.95,24.98,24.95,24.96,3154,0
2017-06-02,24.97,24.99,24.96,24.99,1450,0
2017-06-05,24.99,24.99,24.98,24.99,5601,0
2017-06-06,24.98,24.99,24.98,24.99,3300,0
2017-06-07,24.98,25.121,24.95,25.121,7058,0
2017-06-08,24.9613,25.07,24.95,24.9965,4060,0
2017-06-09,25.05,25.16,25.05,25.1,11064,0
2017-06-12,25.22,25.22,25.05,25.05,4530,0
2017-06-13,25.15,25.15,25.0967,25.0967,2227,0
2017-06-14,25.1,25.1002,25.079,25.079,1721,0
2017-06-15,25.07,25.1547,25.07,25.11,1603,0
2017-06-16,25.1151,25.1924,25.1151,25.1924,985,0
2017-06-19,25.15,25.157,25.15,25.157,744,0
2017-06-20,25.1648,25.1648,25.122,25.122,3255,0
2017-06-21,25.1355,25.14,24.8,24.9,12793,0
2017-06-22,24.9,24.9,24.6,24.61,10620,0
2017-06-23,24.687,24.9,24.65,24.81,4616,0
2017-06-26,24.9999,25.003,24.8,24.9,9750,0
2017-06-27,25.079,25.079,24.95,24.9899,1638,0
2017-06-28,24.82,24.9642,24.82,24.9642,1330,0
2017-06-29,24.83,24.85,24.83,24.85,790,0
2017-06-30,24.87,24.9699,24.85,24.8945,1750,0
2017-07-03,24.86,24.895,24.86,24.89,2752,0
2017-07-05,24.91,25,24.91,24.9655,1766,0
2017-07-06,24.9,24.99,24.9,24.99,885,0
2017-07-07,24.95,24.964,24.9101,24.9101,3037,0
2017-07-10,24.91,25,24.9,24.9785,7913,0
2017-07-11,24.9504,25.0101,24.9504,25.0101,2600,0
2017-07-12,25.01,25.113,25.01,25.113,1231,0
2017-07-13,25.1099,25.1099,25.1099,25.1099,1000,0
2017-07-14,25.05,25.05,24.972,24.99,6937,0
2017-07-17,24.93,25,24.93,25,902,0
2017-07-18,25.0001,25.05,25,25.05,2200,0
2017-07-19,25,25.11,25,25.1062,2183,0
2017-07-20,25.1079,25.117,25.1079,25.117,200,0
2017-07-21,25.12,25.12,25.0816,25.0816,3500,0
2017-07-24,25.09,25.12,25.01,25.01,2935,0
2017-07-25,25,25.1099,24.8,25.03,8525,0
2017-07-26,25.1099,25.1199,24.8,25.07,5180,0
2017-07-27,25.0999,25.0999,24.8501,25.02,1917,0
2017-07-28,25.19,25.21,25.13,25.14,3400,0
2017-07-31,25.1126,25.1126,24.92,24.95,3465,0
2017-08-01,24.95,25.05,24.95,24.9875,2000,0
2017-08-02,25.139,25.14,24.95,24.95,5487,0
2017-08-03,25,25.1,24.47,24.48,17384,0
2017-08-04,24.25,24.85,24.25,24.65,43613,0
2017-08-07,24.73,24.73,24.32,24.37,54785,0
2017-08-08,24.4,24.5,24.25,24.27,35382,0
2017-08-09,24.28,24.28,23.25,23.36,80012,0
2017-08-10,23.32,23.39,21.16,22.09,144675,0
2017-08-11,21.67,23.1,21.67,22.95,52368,0
2017-08-14,23.25,23.435,22.7201,22.85,23080,0
2017-08-15,22.76,23.03,22.3,22.3701,26544,0
2017-08-16,22.5,22.52,21.95,22.12,51914,0
2017-08-17,22.15,22.25,21.26,21.33,82556,0
2017-08-18,21.31,21.75,20.8823,21.75,47205,0
2017-08-21,21.53,21.75,20.7626,21.25,32647,0
2017-08-22,21.5,21.532,21.01,21.02,58915,0
2017-08-23,21.06,21.0615,19.5,20.32,76641,0
2017-08-24,20.33,20.91,19.65,20.1,50574,0
2017-08-25,20.35,20.35,19.5,20.18,35742,0
2017-08-28,20.05,20.19,19.9412,20.12,29019,0
2017-08-29,20,20.95,20,20.28,13340,0
2017-08-30,20.27,21.286,20.27,21.07,46597,0
2017-08-31,21,21.8799,20.85,21.47,42485,0
2017-09-01,21.45,21.8122,21.0201,21.44,31215,0
2017-09-05,21.4,21.445,20.33,20.66,64126,0
2017-09-06,20.81,21.77,20.81,21.71,42323,0
2017-09-07,21.65,21.7,21,21.01,79609,0
2017-09-08,21,21.343,20.5,21,94553,0
2017-09-11,21.1,21.1,20.75,21.09,35271,0
2017-09-12,21.26,21.26,20.1,20.86,47357,0
2017-09-13,20.7,20.7,19.6,20.3,61098,0
2017-09-14,20,21,20,20.92,27287,0
2017-09-15,21.15,21.9499,21.07,21.75,51087,0
2017-09-18,21.8,22.2,21.76,22.1,61340,0
2017-09-19,22.1,22.2,21.171,21.73,37854,0
2017-09-20,21.65,21.98,21.35,21.95,22290,0
2017-09-21,21.9,22.178,21.638,21.83,32088,0
2017-09-22,21.83,22.04,21.76,21.76,13542,0
2017-09-25,21.85,22.05,21.85,22.02,21783,0
2017-09-26,22.02,22.25,21.99,21.99,9926,0
2017-09-27,22.1,22.27,22.0801,22.25,33849,0
2017-09-28,22.2,22.767,22.2,22.59,12175,0
2017-09-29,22.59,22.91,22.26,22.65,23009,0
2017-10-02,22.61,22.79,22.36,22.36,15417,0
2017-10-03,22.51,22.5551,22.34,22.5,10845,0
2017-10-04,22.2601,22.4085,22.0998,22.13,4321,0
2017-10-05,22.27,22.4,22.26,22.32,5070,0
2017-10-06,22.34,22.34,21.89,22.03,7954,0
2017-10-09,21.91,22.03,21.91,21.96,3000,0
2017-10-10,21.84,22.14,21.84,21.89,2445,0
2017-10-11,22.252,22.252,21.86,21.86,6022,0
2017-10-12,22.1131,22.21,21.8,21.84,13068,0
2017-10-13,21.84,21.9549,21.31,21.94,25335,0
2017-10-16,21.94,21.94,20.63,20.85,47990,0
2017-10-17,20.84,20.84,19.62,20.23,72214,0
2017-10-18,20.72,21.59,20.51,20.81,62950,0
2017-10-19,21.3,21.61,21.186,21.22,23744,0
2017-10-20,21.2,21.6551,21.19,21.63,7001,0
2017-10-23,21.66,21.66,21.21,21.27,4602,0
2017-10-24,21.395,21.78,21.19,21.78,9760,0
2017-10-25,21.56,21.9,21.45,21.79,6145,0
2017-10-26,21.87,22.17,21.67,21.89,55057,0
2017-10-27,21.95,22.16,21.83,22.01,28725,0
2017-10-30,21.9,22.16,21.8464,22.16,20581,0
2017-10-31,22.15,22.5,21.6655,22.28,37309,0
2017-11-01,22.38,22.38,21.43,22.37,12160,0
2017-11-02,22.34,22.65,22.16,22.18,25308,0
2017-11-03,22.28,22.28,22.02,22.15,7886,0
2017-11-06,21.98,21.99,21.5,21.99,29165,0
2017-11-07,21.97,22.33,21.8251,22.28,5831,0
2017-11-08,22.08,22.18,21.17,22.01,30251,0
2017-11-09,21.87,22,21.87,22,4977,0
2017-11-10,21.93,22,21.51,21.98,55900,0
