Date,Open,High,Low,Close,Volume,OpenInt
2014-04-08,19.913,20.15,19.913,20.129,43764,0
2014-04-09,20.214,20.214,20.039,20.143,160100,0
2014-04-10,20.15,20.19,20.073,20.15,41693,0
2014-04-11,20.082,20.15,20.082,20.143,17965,0
2014-04-14,20.15,20.231,20.082,20.095,13404,0
2014-04-15,20.11,20.11,20.095,20.095,7147,0
2014-04-16,20.095,20.11,20.017,20.11,65996,0
2014-04-17,20.136,20.367,20.136,20.367,23942,0
2014-04-21,20.35,20.35,20.095,20.11,30240,0
2014-04-22,20.185,20.185,20.039,20.064,27504,0
2014-04-23,20.073,20.095,20.056,20.073,16548,0
2014-04-24,20.095,20.095,20.048,20.056,166275,0
2014-04-25,20.15,20.15,20.048,20.056,72672,0
2014-04-28,20.039,20.039,20.017,20.03,32360,0
2014-04-29,20.056,20.056,20.024,20.048,170560,0
2014-04-30,20.039,20.039,20.001,20.039,205102,0
2014-05-01,20.136,20.136,19.913,20.008,28398,0
2014-05-02,20.03,20.15,20.017,20.03,17979,0
2014-05-05,20.103,20.103,20.03,20.039,12831,0
2014-05-06,20.095,20.095,19.991,20.008,26458,0
2014-05-07,20.017,20.017,19.991,20.017,13361,0
2014-05-08,20.03,20.064,19.991,20.024,10449,0
2014-05-09,20.064,20.064,19.969,20.001,68323,0
2014-05-12,20.03,20.03,20.001,20.008,8722,0
2014-05-13,20.082,20.082,19.991,20.008,6888,0
2014-05-14,20.024,20.024,19.991,20.008,9948,0
2014-05-15,20.024,20.073,19.991,20.008,10738,0
2014-05-16,20.008,20.008,19.96,20.001,82536,0
2014-05-19,20.001,20.008,20.001,20.008,7230,0
2014-05-20,20.017,20.017,20.001,20.017,66277,0
2014-05-21,20.03,20.03,20.001,20.008,7456,0
2014-05-22,20.039,20.039,20.024,20.039,11617,0
2014-05-23,20.12,20.12,20.11,20.11,6666,0
2014-05-27,20.15,20.15,20.024,20.048,36392,0
2014-05-28,20.056,20.056,20.039,20.039,42962,0
2014-05-29,20.073,20.073,20.073,20.073,28599,0
2014-05-30,20.136,20.136,20.082,20.095,13795,0
2014-06-02,20.11,20.129,20.086,20.129,62766,0
2014-06-03,20.024,20.12,20.024,20.073,43416,0
2014-06-04,20.064,20.064,19.991,19.991,17850,0
2014-06-05,20.024,20.03,20.008,20.03,36271,0
2014-06-06,20.03,20.073,20.03,20.056,10744,0
2014-06-09,20.048,20.048,20.039,20.048,22214,0
2014-06-10,20.048,20.073,20.048,20.048,12054,0
2014-06-11,20.082,20.103,20.073,20.103,34115,0
2014-06-12,20.073,20.12,20.039,20.056,8072,0
2014-06-13,20.086,20.086,20.017,20.039,5331,0
2014-06-16,20.048,20.048,20.039,20.048,20834,0
2014-06-17,20.048,20.064,20.03,20.064,20035,0
2014-06-18,20.073,20.143,20.056,20.073,24660,0
2014-06-19,20.12,20.129,20.073,20.095,21906,0
2014-06-20,20.086,20.185,20.086,20.15,9603,0
2014-06-23,20.103,20.271,20.103,20.263,19738,0
2014-06-24,20.247,20.367,20.15,20.358,175506,0
2014-06-25,20.318,20.343,20.241,20.247,55540,0
2014-06-26,20.327,20.358,20.327,20.358,1177,0
2014-06-27,20.382,20.541,20.382,20.525,11663,0
2014-06-30,20.541,20.541,20.311,20.35,16959,0
2014-07-01,20.358,20.422,20.358,20.422,7053,0
2014-07-02,20.405,20.455,20.405,20.43,5773,0
2014-07-03,20.486,20.486,20.391,20.486,19058,0
2014-07-07,20.486,20.486,20.391,20.422,18722,0
2014-07-08,20.51,20.51,20.367,20.398,26052,0
2014-07-09,20.391,20.43,20.311,20.43,125827,0
2014-07-10,20.405,20.405,20.271,20.311,113178,0
2014-07-11,20.431,20.479,20.398,20.448,47465,0
2014-07-14,20.471,20.471,20.431,20.448,9347,0
2014-07-15,20.488,20.488,20.294,20.405,102261,0
2014-07-16,20.448,20.448,20.325,20.374,103428,0
2014-07-17,20.414,20.431,20.325,20.342,13979,0
2014-07-18,20.342,20.357,20.325,20.342,18174,0
2014-07-21,20.35,20.448,20.35,20.422,14899,0
2014-07-22,20.422,20.422,20.357,20.366,5768,0
2014-07-23,20.414,20.448,20.35,20.366,14672,0
2014-07-24,20.374,20.391,20.357,20.382,7367,0
2014-07-25,20.439,20.448,20.35,20.366,13568,0
2014-07-28,20.366,20.366,20.357,20.357,1714,0
2014-07-29,20.342,20.366,20.342,20.35,6225,0
2014-07-30,20.422,20.422,20.342,20.342,7712,0
2014-07-31,20.325,20.325,20.049,20.049,13132,0
2014-08-01,20.131,20.325,20.057,20.3,11169,0
2014-08-04,20.268,20.366,20.245,20.342,52300,0
2014-08-05,20.366,20.366,20.325,20.342,126859,0
2014-08-06,20.26,20.342,20.26,20.334,36385,0
2014-08-07,20.366,20.366,20.325,20.342,41894,0
2014-08-08,20.342,20.342,20.342,20.342,45601,0
2014-08-11,20.374,20.374,20.325,20.342,47830,0
2014-08-12,20.374,20.398,20.342,20.366,55014,0
2014-08-13,20.382,20.405,20.35,20.391,64982,0
2014-08-14,20.431,20.463,20.405,20.405,39125,0
2014-08-15,20.463,20.723,20.463,20.675,25034,0
2014-08-18,20.757,20.845,20.691,20.763,28384,0
2014-08-19,20.732,20.968,20.732,20.902,27128,0
2014-08-20,20.935,20.977,20.854,20.902,14403,0
2014-08-21,20.864,20.977,20.854,20.959,16932,0
2014-08-22,20.911,20.959,20.893,20.928,5804,0
2014-08-25,20.928,20.968,20.928,20.968,20079,0
2014-08-26,20.977,21.09,20.968,20.998,9311,0
2014-08-27,20.985,21.09,20.985,21.016,7636,0
2014-08-28,21.016,21.025,20.94,20.94,27309,0
2014-08-29,20.935,20.977,20.902,20.902,9138,0
2014-09-02,20.928,20.928,20.771,20.788,14211,0
2014-09-03,20.771,20.854,20.707,20.82,11026,0
2014-09-04,20.82,20.893,20.691,20.732,12440,0
2014-09-05,20.732,20.854,20.691,20.757,110463,0
2014-09-08,20.807,20.872,20.763,20.763,4352,0
2014-09-09,20.807,20.814,20.732,20.732,5850,0
2014-09-10,20.732,20.757,20.691,20.749,14805,0
2014-09-11,20.757,20.993,20.749,20.807,21376,0
2014-09-12,20.779,20.779,20.675,20.691,11869,0
2014-09-15,20.562,20.763,20.544,20.749,53455,0
2014-09-16,20.732,20.797,20.691,20.691,102476,0
2014-09-17,20.828,20.911,20.74,20.807,53263,0
2014-09-18,20.779,20.814,20.763,20.771,36482,0
2014-09-19,20.921,20.95,20.732,20.763,5647,0
2014-09-22,20.935,20.95,20.845,20.911,5594,0
2014-09-23,20.893,20.935,20.82,20.864,12910,0
2014-09-24,20.921,20.928,20.732,20.911,8688,0
2014-09-25,20.893,20.968,20.732,20.749,16455,0
2014-09-26,20.845,20.872,20.845,20.864,1685,0
2014-09-29,20.902,20.928,20.763,20.771,13504,0
2014-09-30,20.788,20.911,20.788,20.807,8159,0
2014-10-01,20.854,20.854,20.779,20.779,8674,0
2014-10-02,20.732,20.893,20.732,20.872,13171,0
2014-10-03,20.902,20.902,20.814,20.837,4717,0
2014-10-06,20.837,20.928,20.837,20.877,1733,0
2014-10-07,20.872,20.872,20.854,20.872,7954,0
2014-10-08,20.837,20.845,20.837,20.837,6761,0
2014-10-09,20.837,20.837,20.732,20.732,11732,0
2014-10-10,20.814,20.846,20.648,20.721,11603,0
2014-10-13,20.797,20.885,20.705,20.77,10075,0
2014-10-14,20.739,20.749,19.74,20.358,67957,0
2014-10-15,20.11,20.276,19.946,20.168,31805,0
2014-10-16,20.276,20.464,20.071,20.434,8609,0
2014-10-17,20.434,20.807,20.434,20.574,13880,0
2014-10-20,20.672,20.749,20.607,20.663,8337,0
2014-10-21,20.73,20.807,20.672,20.77,4731,0
2014-10-22,20.828,20.828,20.689,20.698,2196,0
2014-10-23,20.73,20.73,20.655,20.721,3239,0
2014-10-24,20.77,20.807,20.698,20.797,8556,0
2014-10-27,20.855,21.029,20.762,20.922,15356,0
2014-10-28,20.971,21.02,20.846,21.02,20748,0
2014-10-29,21.02,21.02,20.904,21.02,8897,0
2014-10-30,20.979,21.25,20.979,21.25,12018,0
2014-10-31,21.259,21.268,21.06,21.06,21944,0
2014-11-03,21.06,21.103,21.06,21.103,3431,0
2014-11-05,20.988,21.103,20.988,21.103,5116,0
2014-11-06,21.176,21.201,21.06,21.103,9978,0
2014-11-07,21.153,21.201,21.153,21.176,2401,0
2014-11-10,21.125,21.219,21.125,21.21,3876,0
2014-11-11,21.259,21.268,20.962,20.962,18891,0
2014-11-12,21.094,21.094,20.979,20.993,8253,0
2014-11-13,20.993,21.06,20.877,20.953,10517,0
2014-11-14,20.943,20.971,20.865,20.865,13374,0
2014-11-17,20.943,20.953,20.814,20.846,77191,0
2014-11-18,20.846,20.855,20.778,20.797,9242,0
2014-11-19,20.778,20.855,20.749,20.807,8767,0
2014-11-20,20.797,20.807,20.739,20.797,51215,0
2014-11-21,20.865,20.877,20.713,20.713,9929,0
2014-11-24,20.837,20.855,20.721,20.82,7445,0
2014-11-25,20.855,20.877,20.749,20.778,6583,0
2014-11-26,20.855,20.855,20.788,20.855,4221,0
2014-11-28,20.705,20.814,20.689,20.778,4899,0
2014-12-01,20.814,20.837,20.698,20.778,5802,0
2014-12-02,20.885,20.979,20.855,20.877,61594,0
2014-12-03,20.895,20.895,20.846,20.846,18492,0
2014-12-04,20.865,20.877,20.828,20.877,7426,0
2014-12-05,20.895,20.895,20.814,20.877,4852,0
2014-12-08,20.778,20.778,20.54,20.749,18427,0
2014-12-09,20.73,20.979,20.721,20.943,11710,0
2014-12-10,20.895,20.953,20.814,20.895,19871,0
2014-12-11,20.855,20.855,20.648,20.648,7740,0
2014-12-12,20.778,20.788,20.672,20.672,1789,0
2014-12-15,20.648,20.77,20.558,20.558,6078,0
2014-12-16,20.574,20.648,20.451,20.64,5670,0
2014-12-17,20.565,20.565,20.565,20.565,2760,0
2014-12-18,20.648,20.77,20.648,20.762,5064,0
2014-12-19,20.77,20.77,20.689,20.689,6632,0
2014-12-22,20.872,20.993,20.682,20.682,192034,0
2014-12-23,20.698,20.756,20.655,20.73,6988,0
2014-12-24,20.663,20.698,20.663,20.689,5525,0
2014-12-26,20.698,20.943,20.655,20.655,61771,0
2014-12-29,20.655,20.698,20.59,20.615,63984,0
2014-12-30,20.64,20.648,20.598,20.648,7956,0
2014-12-31,20.607,20.689,20.482,20.482,7733,0
2015-01-02,20.515,20.565,20.515,20.549,762,0
2015-01-05,20.558,20.64,20.491,20.574,3811,0
2015-01-06,20.598,20.598,20.549,20.598,2339,0
2015-01-07,20.689,20.689,20.442,20.615,93254,0
2015-01-08,20.624,20.648,20.574,20.607,9552,0
2015-01-09,20.582,20.64,20.5,20.5,8977,0
2015-01-12,20.64,20.648,20.565,20.607,11781,0
2015-01-13,20.731,20.731,20.682,20.731,9459,0
2015-01-14,20.438,20.763,20.438,20.689,30840,0
2015-01-15,20.821,20.821,20.605,20.63,5824,0
2015-01-16,20.731,21.058,20.689,20.848,6265,0
2015-01-20,20.939,20.939,20.78,20.848,5217,0
2015-01-21,20.772,20.976,20.772,20.976,8989,0
2015-01-22,20.984,21.065,20.984,21.065,3733,0
2015-01-23,21.043,21.403,21.043,21.396,6118,0
2015-01-26,21.192,21.36,21.192,21.192,2225,0
2015-01-27,21.36,21.36,20.848,20.899,65855,0
2015-01-28,20.858,21.117,20.858,20.984,37562,0
2015-01-29,20.992,21.227,20.992,21.065,5624,0
2015-01-30,21.219,21.219,21.084,21.109,11227,0
2015-02-02,21.176,21.227,21.109,21.227,6516,0
2015-02-03,21.235,21.235,21.109,21.184,10683,0
2015-02-04,21.143,21.184,20.984,21.016,7239,0
2015-02-05,21.065,21.065,21.016,21.016,10939,0
2015-02-06,20.998,20.998,20.984,20.984,4263,0
2015-02-09,20.984,20.984,20.899,20.939,17260,0
2015-02-10,21.152,21.152,20.868,20.992,5326,0
2015-02-11,20.984,21.058,20.899,20.976,7842,0
2015-02-12,21.143,21.152,20.948,20.984,17515,0
2015-02-13,20.948,21.143,20.948,21.05,4202,0
2015-02-17,21.084,21.084,21.026,21.026,3717,0
2015-02-18,21.016,21.124,20.948,20.984,24825,0
2015-02-19,20.984,21.134,20.957,20.967,4757,0
2015-02-20,20.984,21.093,20.976,20.976,9375,0
2015-02-23,21.05,21.05,21.007,21.016,2173,0
2015-02-24,20.992,20.998,20.933,20.976,7302,0
2015-02-25,20.998,21.065,20.967,20.976,14623,0
2015-02-26,20.984,21.034,20.933,21.034,19403,0
2015-02-27,21.007,21.143,20.976,21.143,8073,0
2015-03-02,21.143,21.36,21.143,21.36,5125,0
2015-03-03,21.36,21.814,21.328,21.629,20018,0
2015-03-04,21.528,21.705,21.521,21.521,6791,0
2015-03-05,21.655,21.655,21.612,21.646,4526,0
2015-03-06,21.637,21.729,21.612,21.612,4409,0
2015-03-09,21.739,21.739,21.68,21.68,475,0
2015-03-10,21.62,21.62,21.486,21.57,4290,0
2015-03-11,21.445,21.445,21.152,21.192,7268,0
2015-03-12,21.192,21.386,21.134,21.386,25497,0
2015-03-13,21.318,21.486,21.309,21.453,4170,0
2015-03-16,21.47,21.511,21.235,21.235,10247,0
2015-03-17,21.043,21.328,21.043,21.065,2502,0
2015-03-18,21.109,21.368,21.109,21.36,4290,0
2015-03-19,21.386,21.403,21.301,21.301,12748,0
2015-03-20,21.587,21.62,21.587,21.596,2861,0
2015-03-23,21.612,21.612,21.436,21.436,2502,0
2015-03-24,21.427,21.596,21.418,21.486,7029,0
2015-03-25,21.396,21.445,21.396,21.403,13941,0
2015-03-26,21.403,21.403,21.403,21.403,356,0
2015-03-27,21.403,21.403,21.403,21.403,122,0
2015-03-30,21.396,21.396,21.117,21.124,44560,0
2015-03-31,21.201,21.26,21.134,21.134,17632,0
2015-04-01,21.201,21.251,21.152,21.201,12629,0
2015-04-02,21.192,21.235,21.192,21.219,14776,0
2015-04-06,21.251,21.318,21.251,21.251,6791,0
2015-04-07,21.201,21.278,21.201,21.26,6623,0
2015-04-08,21.26,21.278,21.26,21.26,6910,0
2015-04-09,21.337,21.36,21.301,21.301,2445,0
2015-04-10,21.318,21.318,21.294,21.309,5600,0
2015-04-13,21.531,21.531,21.463,21.471,6099,0
2015-04-14,21.488,21.488,21.437,21.437,3871,0
2015-04-15,21.446,21.446,21.207,21.232,40050,0
2015-04-16,21.327,21.344,21.105,21.299,39596,0
2015-04-17,21.232,21.317,21.197,21.207,7387,0
2015-04-20,21.299,21.411,21.232,21.232,13969,0
2015-04-21,21.344,21.642,21.344,21.642,40875,0
2015-04-22,21.573,21.735,21.573,21.735,3597,0
2015-04-23,21.743,21.872,21.743,21.752,2346,0
2015-04-24,21.812,21.812,21.497,21.743,4574,0
2015-04-27,21.743,21.905,21.651,21.651,4455,0
2015-04-28,21.752,21.77,21.531,21.702,9851,0
2015-04-29,21.615,21.786,21.615,21.651,3635,0
2015-04-30,21.83,21.846,21.497,21.497,127710,0
2015-05-01,21.557,21.573,21.488,21.531,9266,0
2015-05-04,21.726,21.726,21.615,21.615,29906,0
2015-05-05,21.539,21.582,21.513,21.523,20288,0
2015-05-06,21.633,21.66,21.336,21.411,73227,0
2015-05-07,21.488,21.531,21.446,21.488,19665,0
2015-05-08,21.531,21.615,21.504,21.557,108715,0
2015-05-11,21.453,21.539,21.446,21.497,3986,0
2015-05-12,21.446,21.539,21.428,21.471,11869,0
2015-05-13,21.531,21.531,21.453,21.523,3871,0
2015-05-14,21.523,21.523,21.446,21.504,11493,0
2015-05-15,21.504,21.539,21.471,21.479,1646,0
2015-05-18,21.479,21.513,21.446,21.446,6499,0
2015-05-19,21.504,21.504,21.471,21.471,3049,0
2015-05-20,21.471,21.513,21.453,21.504,11374,0
2015-05-21,21.573,21.573,21.403,21.446,27443,0
2015-05-22,21.446,21.564,21.446,21.564,18059,0
2015-05-26,21.497,21.6,21.453,21.531,24899,0
2015-05-27,21.513,21.573,21.479,21.504,5628,0
2015-05-28,21.531,21.564,21.453,21.453,8332,0
2015-05-29,21.446,21.573,21.396,21.396,34245,0
2015-06-01,21.403,21.453,21.403,21.428,14541,0
2015-06-02,21.446,21.497,21.437,21.453,5207,0
2015-06-03,21.453,21.497,21.428,21.428,15832,0
2015-06-04,21.411,21.411,21.327,21.386,17708,0
2015-06-05,21.377,21.403,21.377,21.377,2461,0
2015-06-08,21.428,21.504,21.377,21.428,8329,0
2015-06-09,21.418,21.504,21.403,21.418,6604,0
2015-06-10,21.446,21.446,21.418,21.418,18774,0
2015-06-11,21.418,21.463,21.418,21.446,3401,0
2015-06-12,21.446,21.453,21.428,21.446,10554,0
2015-06-15,21.446,21.471,21.446,21.446,2111,0
2015-06-16,21.446,21.504,21.411,21.411,12313,0
2015-06-17,21.446,21.531,21.428,21.428,4340,0
2015-06-18,21.531,21.591,21.504,21.531,10202,0
2015-06-19,21.591,21.752,21.591,21.726,10673,0
2015-06-22,21.846,21.872,21.624,21.743,6686,0
2015-06-23,21.762,21.77,21.743,21.762,17022,0
2015-06-24,21.762,21.914,21.762,21.786,8559,0
2015-06-25,21.821,21.897,21.786,21.872,5746,0
2015-06-26,21.863,21.931,21.854,21.914,8796,0
2015-06-29,21.83,21.931,21.83,21.846,7272,0
2015-06-30,21.872,21.931,21.531,21.531,18719,0
2015-07-01,21.608,21.651,21.573,21.615,5395,0
2015-07-02,21.624,21.702,21.624,21.66,4223,0
2015-07-06,21.726,21.786,21.719,21.719,11142,0
2015-07-07,21.719,21.719,21.692,21.692,820,0
2015-07-08,21.651,21.872,21.651,21.786,4104,0
2015-07-09,21.752,21.83,21.675,21.743,8796,0
2015-07-10,21.624,21.719,21.624,21.683,7272,0
2015-07-13,21.873,21.978,21.873,21.95,6695,0
2015-07-14,21.934,22.003,21.934,21.986,7318,0
2015-07-15,21.986,21.986,21.969,21.986,17905,0
2015-07-16,21.986,21.995,21.89,21.89,16969,0
2015-07-17,21.873,21.908,21.838,21.838,11082,0
2015-07-20,21.916,21.95,21.882,21.95,13276,0
2015-07-21,21.943,21.969,21.882,21.908,4157,0
2015-07-22,22.063,22.063,21.831,21.831,21125,0
2015-07-23,21.813,21.96,21.804,21.831,16739,0
2015-07-24,21.916,21.916,21.743,21.855,2770,0
2015-07-27,21.855,21.873,21.752,21.77,3347,0
2015-07-28,21.752,21.77,21.691,21.743,16390,0
2015-07-29,21.752,21.77,21.701,21.77,6234,0
2015-07-30,21.743,21.77,21.743,21.743,6349,0
2015-07-31,21.89,21.89,21.673,21.77,10043,0
2015-08-03,21.762,21.77,21.734,21.762,6523,0
2015-08-04,21.743,21.743,21.658,21.682,26088,0
2015-08-05,21.734,21.847,21.701,21.701,231800,0
2015-08-06,21.743,21.77,21.658,21.665,3109,0
2015-08-07,21.855,21.855,21.665,21.734,9698,0
2015-08-10,21.71,21.743,21.71,21.743,693,0
2015-08-11,21.734,21.743,21.734,21.743,2886,0
2015-08-12,21.882,21.882,21.786,21.786,2540,0
2015-08-13,21.743,21.813,21.743,21.786,2655,0
2015-08-14,21.873,21.873,21.847,21.847,1501,0
2015-08-17,21.847,21.855,21.831,21.847,3118,0
2015-08-18,21.743,21.873,21.743,21.77,8771,0
2015-08-19,21.795,21.855,21.786,21.831,6234,0
2015-08-20,21.786,21.786,21.734,21.786,4503,0
2015-08-21,21.786,21.821,21.701,21.718,16853,0
2015-08-24,21.457,21.786,21.309,21.658,59219,0
2015-08-25,21.718,21.795,21.673,21.786,24588,0
2015-08-26,21.493,21.943,21.493,21.64,19279,0
2015-08-27,21.831,21.978,21.71,21.752,7503,0
2015-08-28,21.89,21.908,21.786,21.899,4386,0
2015-08-31,21.725,21.873,21.621,21.762,17892,0
2015-09-01,21.588,21.658,21.569,21.613,4733,0
2015-09-02,21.691,21.786,21.613,21.673,11082,0
2015-09-03,21.673,21.673,21.658,21.658,1501,0
2015-09-04,21.613,21.786,21.597,21.665,16390,0
2015-09-08,21.658,21.658,21.658,21.658,1731,0
2015-09-09,21.743,21.743,21.658,21.658,6004,0
2015-09-10,21.658,21.786,21.658,21.718,2418,0
2015-09-11,21.588,21.673,21.588,21.658,4503,0
2015-09-14,21.795,21.795,21.658,21.658,1963,0
2015-09-15,21.658,21.725,21.658,21.725,2194,0
2015-09-16,21.804,21.804,21.605,21.725,1501,0
2015-09-17,21.779,21.821,21.71,21.734,3464,0
2015-09-18,21.725,21.752,21.718,21.725,577,0
2015-09-21,21.779,21.831,21.762,21.77,4270,0
2015-09-22,21.718,21.77,21.718,21.743,7158,0
2015-09-23,21.786,21.855,21.752,21.762,4039,0
2015-09-24,21.701,21.804,21.701,21.786,2063,0
2015-09-25,21.821,21.821,21.821,21.821,345,0
2015-09-28,21.77,21.77,21.658,21.691,5280,0
2015-09-29,21.658,21.658,21.544,21.544,11889,0
2015-09-30,21.518,21.605,21.45,21.45,9119,0
2015-10-01,21.457,21.527,21.45,21.527,2770,0
2015-10-02,21.536,21.658,21.536,21.649,6925,0
2015-10-05,21.621,21.649,21.569,21.649,3901,0
2015-10-06,21.649,21.649,21.483,21.501,10503,0
2015-10-07,21.64,21.658,21.493,21.658,5425,0
2015-10-08,21.665,21.665,21.613,21.649,8543,0
2015-10-09,21.658,21.831,21.64,21.658,6811,0
2015-10-12,21.786,21.831,21.718,21.831,3525,0
2015-10-13,22.005,22.136,21.987,21.987,10906,0
2015-10-14,22.005,22.092,21.979,21.979,86118,0
2015-10-15,22.005,22.066,21.987,21.987,12953,0
2015-10-16,21.979,21.979,21.829,21.951,7499,0
2015-10-19,21.951,22.005,21.951,22.005,5224,0
2015-10-20,22.009,22.036,21.881,21.881,8293,0
2015-10-21,21.987,21.987,21.934,21.969,1818,0
2015-10-22,21.951,21.961,21.916,21.961,13065,0
2015-10-23,21.987,22.005,21.979,22.005,6589,0
2015-10-26,21.961,21.961,21.926,21.951,4657,0
2015-10-27,21.881,21.916,21.873,21.881,5340,0
2015-10-28,21.943,21.987,21.899,21.899,16246,0
2015-10-29,22.03,22.03,21.934,21.934,11361,0
2015-10-30,21.89,21.916,21.854,21.854,10679,0
2015-11-02,21.916,21.916,21.881,21.881,1196,0
2015-11-03,21.961,21.961,21.881,21.881,3863,0
2015-11-04,21.881,21.881,21.854,21.854,3918,0
2015-11-05,21.899,21.899,21.583,21.697,21927,0
2015-11-06,21.784,21.829,21.669,21.793,13407,0
2015-11-09,21.829,21.829,21.592,21.609,8705,0
2015-11-10,21.564,21.811,21.346,21.811,19882,0
2015-11-11,21.564,21.564,21.547,21.564,4545,0
2015-11-12,21.441,21.697,21.299,21.389,9203,0
2015-11-13,21.389,21.389,21.177,21.328,12043,0
2015-11-16,21.784,21.784,21.337,21.398,4091,0
2015-11-17,21.653,21.653,21.468,21.485,8863,0
2015-11-18,21.398,21.759,21.398,21.564,18633,0
2015-11-19,21.679,21.679,21.503,21.53,11021,0
2015-11-20,21.337,21.697,21.328,21.635,9315,0
2015-11-23,21.328,21.451,21.194,21.337,9544,0
2015-11-24,21.299,21.644,21.299,21.573,7384,0
2015-11-25,21.609,21.609,21.564,21.564,6248,0
2015-11-27,21.687,21.697,21.687,21.697,1249,0
2015-11-30,21.697,21.697,21.564,21.564,6477,0
2015-12-01,21.564,21.821,21.389,21.389,235750,0
2015-12-02,21.398,21.433,20.543,20.71,11256,0
2015-12-03,21.099,21.108,20.967,20.993,5259,0
2015-12-04,20.993,21.256,20.993,21.108,7838,0
2015-12-07,20.947,20.947,20.395,20.57,7384,0
2015-12-08,20.438,20.464,20.253,20.411,10384,0
2015-12-09,20.411,20.464,20.288,20.455,22041,0
2015-12-10,20.455,20.455,20.174,20.359,3749,0
2015-12-11,20.217,20.376,19.364,19.407,54988,0
2015-12-14,19.364,19.777,19.364,19.444,21997,0
2015-12-15,19.76,20.078,19.76,19.98,22495,0
2015-12-16,20.208,20.657,20.208,20.595,34538,0
2015-12-17,20.649,20.817,20.624,20.728,28177,0
2015-12-18,20.71,20.81,20.262,20.632,41129,0
2015-12-21,20.641,20.649,20.579,20.624,86232,0
2015-12-22,20.632,20.649,20.253,20.508,98226,0
2015-12-23,20.614,21.16,20.534,20.686,31925,0
2015-12-24,21.361,21.361,20.771,20.784,11134,0
2015-12-28,20.817,21.749,20.705,21.538,64006,0
2015-12-29,21.538,21.592,21.284,21.328,17285,0
2015-12-30,21.499,21.609,21.398,21.517,5141,0
2015-12-31,21.776,21.776,21.346,21.389,9657,0
2016-01-04,21.266,21.266,20.509,20.904,23222,0
2016-01-05,21.123,21.123,20.817,20.862,31413,0
2016-01-06,20.904,21.115,20.817,21.071,2980,0
2016-01-07,20.967,21.564,20.771,21.564,24395,0
2016-01-08,21.292,21.322,21.123,21.214,4891,0
2016-01-11,21.123,21.123,20.999,21.054,6923,0
2016-01-12,21.123,21.123,20.686,20.976,19652,0
2016-01-13,20.974,20.976,20.679,20.868,6926,0
2016-01-14,20.868,21.187,20.48,21.17,17247,0
2016-01-15,20.902,20.945,20.525,20.669,16563,0
2016-01-19,21.109,21.323,20.902,20.936,14188,0
2016-01-20,20.705,20.945,20.365,20.759,30959,0
2016-01-21,20.984,21.332,20.785,21.134,6978,0
2016-01-22,21.207,21.26,21.037,21.162,31061,0
2016-01-25,20.768,21.216,20.766,21.216,11898,0
2016-01-26,21.01,21.024,20.868,20.875,4380,0
2016-01-27,21.037,21.109,20.606,20.902,78741,0
2016-01-28,20.936,21.573,20.812,21.573,14500,0
2016-01-29,21.493,21.493,21.216,21.216,4379,0
2016-02-01,21.047,21.216,21.037,21.071,4968,0
2016-02-02,21.037,21.241,21.037,21.124,6322,0
2016-02-03,21.115,21.143,20.813,21.037,15393,0
2016-02-04,21.037,21.209,20.902,21.028,3907,0
2016-02-05,21.037,21.103,21.037,21.061,3427,0
2016-02-08,21.236,21.236,20.812,20.82,11069,0
2016-02-09,20.846,21.037,20.82,20.974,5200,0
2016-02-10,20.625,21.004,20.625,20.757,5138,0
2016-02-11,20.642,20.842,20.543,20.812,26616,0
2016-02-12,20.961,21.296,20.812,21.187,16747,0
2016-02-16,21.124,21.618,20.97,21.395,16760,0
2016-02-17,21.395,21.529,21.26,21.395,4746,0
2016-02-18,21.439,21.471,21.296,21.471,2897,0
2016-02-19,21.42,21.483,21.42,21.483,1452,0
2016-02-22,21.483,21.592,21.483,21.573,1197,0
2016-02-23,21.699,21.708,21.081,21.1,21108,0
2016-02-24,21.202,21.457,21.202,21.349,3181,0
2016-02-25,21.341,21.439,21.071,21.439,9664,0
2016-02-26,21.39,21.689,21.047,21.047,23905,0
2016-02-29,21.201,21.699,21.081,21.081,20911,0
2016-03-01,21.301,21.708,21.26,21.689,8515,0
2016-03-02,21.708,21.719,21.537,21.671,2000,0
2016-03-03,21.689,22.132,21.689,21.922,8844,0
2016-03-04,21.884,21.94,21.762,21.842,6204,0
2016-03-07,21.797,22.021,21.797,21.797,3865,0
2016-03-08,21.797,21.869,21.493,21.762,101696,0
2016-03-09,21.873,21.887,21.859,21.887,3959,0
2016-03-10,22.131,22.199,21.708,21.771,53817,0
2016-03-11,21.967,22.092,21.797,21.797,57791,0
2016-03-14,22.137,22.155,21.752,22.048,77092,0
2016-03-15,21.94,22.279,21.663,22.279,26908,0
2016-03-16,22.29,22.724,21.958,22.369,23646,0
2016-03-17,22.469,22.532,22.111,22.175,87633,0
2016-03-18,22.29,22.613,22.208,22.613,10344,0
2016-03-21,22.388,22.469,22.065,22.065,82347,0
2016-03-22,22.065,22.074,22.065,22.074,781,0
2016-03-23,22.29,22.325,22.199,22.325,7719,0
2016-03-24,22.208,22.345,22.165,22.165,3962,0
2016-03-28,22.353,22.361,22.199,22.262,5320,0
2016-03-29,22.325,22.513,22.325,22.397,7994,0
2016-03-30,22.437,22.478,22.181,22.361,19360,0
2016-03-31,22.281,22.504,22.155,22.165,17779,0
2016-04-01,22.292,22.328,22.292,22.328,718,0
2016-04-04,22.334,22.378,22.29,22.378,6036,0
2016-04-05,22.469,22.557,22.281,22.298,35432,0
2016-04-06,22.333,22.333,22.256,22.305,4517,0
2016-04-07,22.344,22.353,22.344,22.353,279,0
2016-04-08,22.483,22.483,22.29,22.29,14269,0
2016-04-11,22.29,22.29,22.165,22.29,2808,0
2016-04-12,22.357,22.511,22.325,22.511,2905,0
2016-04-13,22.712,22.83,22.703,22.821,19437,0
2016-04-14,22.821,22.821,22.694,22.703,15361,0
2016-04-15,22.703,22.739,22.703,22.722,1620,0
2016-04-18,22.712,22.748,22.384,22.634,17887,0
2016-04-19,22.585,22.603,22.422,22.587,14787,0
2016-04-20,22.593,22.73,22.448,22.73,47964,0
2016-04-21,22.649,22.649,22.531,22.594,21089,0
2016-04-22,22.556,22.748,22.54,22.748,9828,0
2016-04-25,22.694,22.739,22.531,22.68,5588,0
2016-04-26,22.585,22.739,22.521,22.739,11327,0
2016-04-27,22.649,22.649,22.612,22.612,1816,0
2016-04-28,22.739,22.739,22.521,22.739,5016,0
2016-04-29,22.748,22.83,22.612,22.739,17711,0
2016-05-02,22.62,22.784,22.603,22.757,13855,0
2016-05-03,22.775,22.784,22.512,22.712,14851,0
2016-05-04,22.778,22.784,22.649,22.767,10800,0
2016-05-05,22.771,22.83,22.73,22.821,22256,0
2016-05-06,22.794,22.832,22.703,22.83,6756,0
2016-05-09,22.876,22.889,22.603,22.649,38811,0
2016-05-10,22.739,22.739,22.54,22.603,6437,0
2016-05-11,22.781,22.798,22.656,22.798,6443,0
2016-05-12,22.802,22.802,22.728,22.73,7946,0
2016-05-13,22.721,22.784,22.689,22.739,5231,0
2016-05-16,22.876,23.04,22.694,22.812,15892,0
2016-05-17,22.767,22.814,22.666,22.802,30784,0
2016-05-18,22.739,22.922,22.666,22.912,10341,0
2016-05-19,22.912,22.916,22.658,22.775,18224,0
2016-05-20,22.775,23.03,22.73,22.802,16572,0
2016-05-23,22.748,23.04,22.739,22.986,14807,0
2016-05-24,22.922,23.003,22.749,22.998,15237,0
2016-05-25,22.922,22.922,22.812,22.848,6048,0
2016-05-26,22.893,22.893,22.757,22.866,5508,0
2016-05-27,22.866,22.912,22.802,22.912,4147,0
2016-05-31,22.922,24.067,22.767,23.184,11195,0
2016-06-01,23.188,23.193,22.885,23.12,12669,0
2016-06-02,22.868,23.094,22.868,22.922,21564,0
2016-06-03,22.866,23.05,22.866,23.05,1268,0
2016-06-06,23.193,23.193,22.694,22.812,130877,0
2016-06-07,22.821,22.866,22.658,22.802,12189,0
2016-06-08,22.812,22.922,22.784,22.866,16088,0
2016-06-09,22.821,22.821,22.63,22.666,80981,0
2016-06-10,22.666,22.839,22.666,22.712,24776,0
2016-06-13,22.649,22.99,22.649,22.748,17027,0
2016-06-14,22.83,22.922,22.739,22.766,19906,0
2016-06-15,22.739,22.739,22.739,22.739,211110,0
2016-06-16,22.757,22.757,22.722,22.726,16001,0
2016-06-17,22.739,22.802,22.73,22.739,19014,0
2016-06-20,22.767,22.982,22.757,22.767,8888,0
2016-06-21,22.821,22.922,22.73,22.739,45994,0
2016-06-22,22.821,22.83,22.684,22.694,64370,0
2016-06-23,22.73,22.739,22.675,22.694,39529,0
2016-06-24,22.512,22.883,22.512,22.821,15728,0
2016-06-27,22.762,22.762,22.694,22.712,5737,0
2016-06-28,22.966,23.159,22.703,22.748,20900,0
2016-06-29,22.784,22.812,22.739,22.748,52932,0
2016-06-30,22.876,22.876,22.739,22.748,132416,0
2016-07-01,22.83,22.866,22.739,22.866,33277,0
2016-07-05,22.83,22.83,22.784,22.784,51043,0
2016-07-06,22.83,22.86,22.802,22.802,16553,0
2016-07-07,22.866,22.893,22.866,22.876,3897,0
2016-07-08,22.821,22.948,22.821,22.921,9030,0
2016-07-11,22.956,22.956,22.817,22.839,53822,0
2016-07-12,23.011,23.011,22.839,22.885,75931,0
2016-07-13,22.929,23.041,22.892,23.041,37188,0
2016-07-14,23.058,23.123,23.052,23.106,35415,0
2016-07-15,23.077,23.162,23.058,23.162,31699,0
2016-07-18,23.13,23.187,23.13,23.171,16237,0
2016-07-19,23.187,23.196,23.123,23.132,11197,0
2016-07-20,23.101,23.196,23.052,23.195,10848,0
2016-07-21,23.196,23.336,23.196,23.336,16468,0
2016-07-22,23.336,23.381,23.271,23.271,24094,0
2016-07-25,23.334,23.372,23.281,23.3,7851,0
2016-07-26,23.34,23.436,23.3,23.3,366006,0
2016-07-27,23.336,23.336,23.244,23.244,11325,0
2016-07-28,23.298,23.401,23.244,23.381,10193,0
2016-07-29,23.308,23.476,23.3,23.3,19207,0
2016-08-01,23.336,23.687,23.336,23.622,16242,0
2016-08-02,23.586,23.586,23.418,23.436,32001,0
2016-08-03,23.485,23.661,23.411,23.476,48205,0
2016-08-04,23.391,23.521,23.391,23.476,8700,0
2016-08-05,23.625,23.661,23.486,23.549,13488,0
2016-08-08,23.576,23.576,23.466,23.501,59095,0
2016-08-09,23.521,23.521,23.346,23.436,47913,0
2016-08-10,23.466,23.531,23.421,23.511,18384,0
2016-08-11,23.474,23.521,23.436,23.436,15382,0
2016-08-12,23.476,23.566,23.428,23.566,12776,0
2016-08-15,23.428,23.493,23.336,23.372,63193,0
2016-08-16,23.372,23.677,23.308,23.677,17517,0
2016-08-17,23.677,23.677,23.446,23.476,35894,0
2016-08-18,23.476,23.622,23.457,23.476,36730,0
2016-08-19,23.445,23.661,23.445,23.63,12942,0
2016-08-22,23.501,23.826,23.501,23.821,12986,0
2016-08-23,23.761,23.816,23.706,23.816,11236,0
2016-08-24,23.845,23.872,23.566,23.576,20352,0
2016-08-25,23.845,23.862,23.661,23.742,14034,0
2016-08-26,23.814,23.881,23.661,23.725,55839,0
2016-08-29,23.661,24.103,23.651,23.937,26942,0
2016-08-30,23.973,23.979,23.661,23.781,31753,0
2016-08-31,23.845,23.845,23.67,23.696,46558,0
2016-09-01,23.662,23.862,23.566,23.669,33700,0
2016-09-02,23.669,23.742,23.501,23.631,13151,0
2016-09-06,23.521,23.622,23.511,23.549,37018,0
2016-09-07,23.611,23.622,23.586,23.622,24473,0
2016-09-08,23.687,23.734,23.566,23.687,40388,0
2016-09-09,23.725,23.733,23.579,23.716,9889,0
2016-09-12,23.713,23.725,23.428,23.466,20241,0
2016-09-13,23.566,23.641,23.336,23.346,7672,0
2016-09-14,23.387,23.605,23.336,23.381,35900,0
2016-09-15,23.566,23.566,23.271,23.316,31998,0
2016-09-16,23.372,23.476,23.355,23.456,12476,0
2016-09-19,23.466,23.466,23.252,23.346,21524,0
2016-09-20,23.381,23.391,23.252,23.391,11002,0
2016-09-21,23.513,23.641,23.357,23.549,15239,0
2016-09-22,23.631,23.661,23.391,23.411,11289,0
2016-09-23,23.521,23.548,23.428,23.466,8804,0
2016-09-26,23.391,23.476,23.391,23.466,8027,0
2016-09-27,23.411,23.521,23.316,23.521,9747,0
2016-09-28,23.527,23.549,23.391,23.421,7625,0
2016-09-29,23.557,23.557,23.401,23.497,9178,0
2016-09-30,23.428,23.536,23.428,23.476,8905,0
2016-10-03,23.485,23.548,23.336,23.493,72061,0
2016-10-04,23.391,23.641,23.381,23.519,12952,0
2016-10-05,23.456,23.622,23.346,23.356,26485,0
2016-10-06,23.372,23.466,23.372,23.466,7126,0
2016-10-07,23.485,23.493,23.436,23.437,4814,0
2016-10-10,23.436,23.798,23.436,23.798,13242,0
2016-10-11,23.771,23.771,23.493,23.669,12038,0
2016-10-12,23.789,23.798,23.679,23.733,9344,0
2016-10-13,23.771,23.998,23.705,23.761,13781,0
2016-10-14,23.789,23.824,23.705,23.742,3072,0
2016-10-17,23.742,23.911,23.62,23.62,29620,0
2016-10-18,23.676,23.862,23.659,23.832,6026,0
2016-10-19,23.751,23.827,23.733,23.817,7448,0
2016-10-20,23.805,23.902,23.805,23.895,6646,0
2016-10-21,23.742,24.033,23.724,23.846,38962,0
2016-10-24,23.831,24.024,23.831,24.024,5988,0
2016-10-25,23.976,24.015,23.902,23.977,6449,0
2016-10-26,23.921,24.071,23.893,24.071,10808,0
2016-10-27,23.956,24.015,23.846,23.855,13442,0
2016-10-28,23.825,24.071,23.742,23.742,22459,0
2016-10-31,23.798,23.968,23.667,23.808,24361,0
2016-11-01,23.837,23.902,23.71,23.766,13681,0
2016-11-02,23.659,23.659,23.319,23.349,56223,0
2016-11-03,23.339,23.415,23.122,23.217,49898,0
2016-11-04,23.263,23.349,22.827,23.349,45602,0
2016-11-07,23.293,23.424,23.105,23.244,28782,0
2016-11-08,23.114,23.18,22.747,22.878,77604,0
2016-11-09,22.7,23.039,22.532,22.719,56972,0
2016-11-10,22.615,22.625,22.354,22.55,48556,0
2016-11-11,22.532,22.625,22.438,22.588,39514,0
2016-11-14,22.522,22.522,22.296,22.512,23012,0
2016-11-15,22.532,23.122,22.437,23.085,66189,0
2016-11-16,23.109,23.93,23.109,23.93,29177,0
2016-11-17,23.874,23.874,23.375,23.451,41947,0
2016-11-18,23.563,23.563,23.349,23.507,6441,0
2016-11-21,23.733,23.733,23.554,23.554,3244,0
2016-11-22,23.58,23.705,23.554,23.639,5718,0
2016-11-23,23.563,23.798,23.537,23.573,6127,0
2016-11-25,23.598,23.598,23.563,23.563,6085,0
2016-11-28,23.537,23.705,23.471,23.62,8851,0
2016-11-29,23.488,23.715,23.471,23.715,16325,0
2016-11-30,23.573,23.573,23.039,23.114,29279,0
2016-12-01,23.263,23.456,23.198,23.441,28840,0
2016-12-02,23.554,23.554,23.237,23.253,7576,0
2016-12-05,23.267,23.318,23.263,23.273,3185,0
2016-12-06,23.319,23.471,23.282,23.451,5915,0
2016-12-07,23.427,23.471,23.339,23.451,2160,0
2016-12-08,23.488,23.488,23.329,23.373,4473,0
2016-12-09,23.329,23.362,23.114,23.114,3383,0
2016-12-12,23.114,23.207,23.057,23.095,14038,0
2016-12-13,23.141,23.293,23.11,23.151,6658,0
2016-12-14,23.244,23.611,23.237,23.546,11468,0
2016-12-15,23.471,23.705,23.244,23.593,19068,0
2016-12-16,23.49,23.583,23.424,23.544,3007,0
2016-12-19,23.62,23.686,23.611,23.611,5931,0
2016-12-20,23.611,23.715,23.611,23.715,15268,0
2016-12-21,23.611,23.611,23.31,23.471,29526,0
2016-12-22,23.54,23.659,23.54,23.554,1491,0
2016-12-23,23.388,23.705,23.388,23.441,5571,0
2016-12-27,23.405,23.603,23.3,23.461,6017,0
2016-12-28,23.535,23.611,23.471,23.611,4592,0
2016-12-29,23.499,23.667,23.499,23.667,2169,0
2016-12-30,23.642,23.705,23.497,23.62,4264,0
2017-01-03,23.603,23.781,23.603,23.733,5758,0
2017-01-04,23.659,23.751,23.554,23.676,159992,0
2017-01-05,23.659,23.751,23.583,23.676,64714,0
2017-01-06,23.62,23.733,23.573,23.611,3210,0
2017-01-09,23.733,23.808,23.603,23.639,22660,0
2017-01-10,23.667,23.827,23.629,23.659,97325,0
2017-01-11,24.038,24.229,23.799,24.229,40137,0
2017-01-12,24.114,24.31,24.071,24.191,18530,0
2017-01-13,24.181,24.324,24,24.047,36388,0
2017-01-17,24.067,24.086,23.942,23.942,43241,0
2017-01-18,23.905,24.2,23.905,24.181,7978,0
2017-01-19,24.254,24.254,24.086,24.095,3120,0
2017-01-20,24.16,24.16,23.962,23.99,149875,0
2017-01-23,24.076,24.076,23.923,23.923,96568,0
2017-01-24,23.923,24.238,23.876,24.009,10053,0
2017-01-25,24.248,24.248,24.03,24.038,6683,0
2017-01-26,24.152,24.152,24.038,24.133,6565,0
2017-01-27,24.133,24.171,23.942,24.108,24445,0
2017-01-30,23.962,24.133,23.866,24.133,38760,0
2017-01-31,24.057,24.114,24.038,24.114,13961,0
2017-02-01,24.057,24.133,23.18,23.609,130921,0
2017-02-02,23.171,23.513,22.417,23.389,581269,0
2017-02-03,23.399,23.675,22.94,22.94,61390,0
2017-02-06,23.523,23.799,23.523,23.627,45587,0
2017-02-07,23.667,23.697,23.456,23.456,69631,0
2017-02-08,23.489,23.609,23.218,23.485,23635,0
2017-02-09,23.58,23.724,23.549,23.675,6592,0
2017-02-10,23.742,23.942,23.605,23.942,9762,0
2017-02-13,23.848,24.038,23.848,23.981,4654,0
2017-02-14,23.937,23.981,23.848,23.885,6953,0
2017-02-15,23.858,24,23.858,23.962,7955,0
2017-02-16,23.895,23.99,23.857,23.876,6116,0
2017-02-17,23.895,23.99,23.877,23.968,2427,0
2017-02-21,23.952,24.076,23.923,24,5796,0
2017-02-22,24,24.21,24,24.091,15101,0
2017-02-23,23.981,24.095,23.981,24.067,3261,0
2017-02-24,24.133,24.2,24.049,24.191,4379,0
2017-02-27,24.057,24.257,24.057,24.095,8724,0
2017-02-28,24.105,24.267,24.047,24.248,10226,0
2017-03-01,24.305,24.305,24,24.038,11290,0
2017-03-02,24.124,24.191,24.086,24.114,20384,0
2017-03-03,24.106,24.133,24.038,24.133,7079,0
2017-03-06,24.133,24.133,24.1,24.133,7984,0
2017-03-07,24.122,24.123,23.933,23.933,3072,0
2017-03-08,24.038,24.047,23.942,23.971,14626,0
2017-03-09,23.981,23.981,23.848,23.866,33483,0
2017-03-10,23.848,23.952,23.848,23.935,9049,0
2017-03-13,23.958,23.958,23.914,23.924,9710,0
2017-03-14,23.886,23.933,23.886,23.933,2497,0
2017-03-15,23.933,23.933,23.751,23.848,36942,0
2017-03-16,23.885,24.038,23.857,23.895,14802,0
2017-03-17,23.923,23.933,23.885,23.928,4744,0
2017-03-20,23.857,23.933,23.848,23.866,1782,0
2017-03-21,23.866,23.933,23.722,23.751,16065,0
2017-03-22,23.761,23.895,23.724,23.789,11026,0
2017-03-23,23.751,23.885,23.657,23.742,64439,0
2017-03-24,23.79,23.905,23.79,23.894,1802,0
2017-03-27,23.848,23.905,23.771,23.848,36409,0
2017-03-28,23.848,23.905,23.769,23.769,60809,0
2017-03-29,23.771,23.923,23.771,23.828,42347,0
2017-03-30,23.905,23.948,23.809,23.809,42467,0
2017-03-31,23.848,24.038,23.848,23.942,45681,0
2017-04-03,23.866,23.99,23.848,23.923,51358,0
2017-04-04,23.857,24.038,23.848,23.876,31959,0
2017-04-05,23.895,23.99,23.895,23.99,5413,0
2017-04-06,24.019,24.038,23.912,24.038,10750,0
2017-04-07,24.038,24.038,24.014,24.029,2766,0
2017-04-10,24.027,24.21,24.027,24.21,8833,0
2017-04-11,24.247,24.373,24.16,24.286,60215,0
2017-04-12,24.228,24.324,24.228,24.296,40423,0
2017-04-13,24.296,24.296,24.208,24.218,35294,0
2017-04-17,24.256,24.314,24.237,24.246,3482,0
2017-04-18,24.284,24.314,24.092,24.092,98018,0
2017-04-19,24.179,24.218,24.034,24.063,81083,0
2017-04-20,24.17,24.181,24.063,24.063,119063,0
2017-04-21,24.13,24.13,24.072,24.092,41306,0
2017-04-24,24.092,24.189,24.072,24.082,27910,0
2017-04-25,24.063,24.218,24.013,24.189,38826,0
2017-04-26,24.228,24.286,24.082,24.228,84780,0
2017-04-27,24.228,24.286,24.13,24.189,146559,0
2017-04-28,24.179,24.228,24.165,24.228,17662,0
2017-05-01,24.179,24.179,24.092,24.092,30377,0
2017-05-02,24.208,24.218,24.108,24.179,94259,0
2017-05-03,24.16,24.276,24.16,24.218,30515,0
2017-05-04,24.276,24.332,24.276,24.276,25900,0
2017-05-05,24.324,24.411,24.277,24.373,8165,0
2017-05-08,24.412,24.412,24.228,24.252,38244,0
2017-05-09,24.228,24.518,24.228,24.509,39769,0
2017-05-10,24.5,24.5,24.351,24.355,3609,0
2017-05-11,24.286,24.324,24.228,24.228,20031,0
2017-05-12,24.17,24.307,24.17,24.228,7121,0
2017-05-15,24.237,24.45,24.237,24.276,432428,0
2017-05-16,24.344,24.344,24.16,24.237,13251,0
2017-05-17,24.228,24.421,24.228,24.239,5584,0
2017-05-18,24.383,24.383,24.286,24.286,1686,0
2017-05-19,24.286,24.42,24.286,24.412,2720,0
2017-05-22,24.392,24.421,24.372,24.392,3594,0
2017-05-23,24.412,24.489,24.237,24.237,1234263,0
2017-05-24,24.324,24.44,24.276,24.431,8244,0
2017-05-25,24.428,24.46,24.392,24.46,4357,0
2017-05-26,24.431,24.489,24.228,24.45,7123,0
2017-05-30,24.421,24.421,24.189,24.228,24798,0
2017-05-31,24.252,24.489,24.198,24.324,23693,0
2017-06-01,24.441,24.46,24.334,24.412,7863,0
2017-06-02,24.518,24.518,24.228,24.305,19827,0
2017-06-05,24.286,24.355,24.208,24.256,10489,0
2017-06-06,24.237,24.45,24.237,24.45,8055,0
2017-06-07,24.297,24.46,24.276,24.383,57978,0
2017-06-08,24.368,24.373,24.276,24.296,6510,0
2017-06-09,24.315,24.413,24.287,24.344,8928,0
2017-06-12,24.412,24.417,24.296,24.334,5537,0
2017-06-13,24.392,24.402,24.309,24.334,28048,0
2017-06-14,24.412,24.518,24.375,24.46,18895,0
2017-06-15,24.375,24.499,24.363,24.499,24587,0
2017-06-16,24.47,24.489,24.373,24.48,7696,0
2017-06-19,24.439,24.499,24.431,24.489,4375,0
2017-06-20,24.499,24.499,24.291,24.441,11207,0
2017-06-21,24.47,24.586,24.354,24.441,9671,0
2017-06-22,24.586,24.693,24.43,24.693,12009,0
2017-06-23,24.693,24.693,24.45,24.547,27694,0
2017-06-26,24.606,24.635,24.47,24.509,30490,0
2017-06-27,24.587,24.683,24.536,24.683,8039,0
2017-06-28,24.635,24.693,24.606,24.683,10398,0
2017-06-29,24.683,24.751,24.606,24.741,9020,0
2017-06-30,24.674,24.751,24.654,24.751,6405,0
2017-07-03,24.806,24.839,24.806,24.839,1184,0
2017-07-05,24.809,24.838,24.664,24.799,6383,0
2017-07-06,24.654,24.838,24.654,24.654,11078,0
2017-07-07,24.81,24.879,24.731,24.799,6537,0
2017-07-10,24.819,25.08,24.797,24.848,12339,0
2017-07-11,24.838,25.003,24.838,24.887,6970,0
2017-07-12,24.963,25.044,24.896,24.906,11607,0
2017-07-13,24.867,25.044,24.858,24.867,13277,0
2017-07-14,24.942,25.064,24.942,25.034,5006,0
2017-07-17,25.019,25.064,24.946,25.064,8569,0
2017-07-18,24.946,25.054,24.946,25.054,9016,0
2017-07-19,24.946,24.946,24.867,24.926,6354,0
2017-07-20,24.926,25.261,24.867,25.251,29728,0
2017-07-21,25.152,25.231,25.054,25.054,7509,0
2017-07-24,24.887,25.231,24.887,25.231,10370,0
2017-07-25,25.079,25.221,25.034,25.202,13312,0
2017-07-26,25.221,25.231,24.917,25.103,11096,0
2017-07-27,25.202,25.23,25.162,25.172,3799,0
2017-07-28,25.172,25.448,25.026,25.438,5048,0
2017-07-31,25.605,25.605,25.104,25.133,111656,0
2017-08-01,25.359,25.379,25.28,25.28,1377,0
2017-08-02,25.172,25.28,24.985,25.202,20669,0
2017-08-03,25.152,25.339,25.152,25.339,4588,0
2017-08-04,25.33,25.398,25.221,25.29,16663,0
2017-08-07,25.189,25.19,25.016,25.024,3298,0
2017-08-08,25.201,25.255,25.054,25.054,6793,0
2017-08-09,24.965,25.178,24.867,24.867,6605,0
2017-08-10,25.007,25.007,24.867,24.867,8230,0
2017-08-11,24.778,25.114,24.709,25.103,12450,0
2017-08-14,25.29,25.369,25.22,25.3,12884,0
2017-08-15,25.202,25.241,25.083,25.241,3460,0
2017-08-16,25.182,25.359,25.182,25.32,9680,0
2017-08-17,25.339,25.408,25.278,25.3,9872,0
2017-08-18,25.418,25.438,25.31,25.438,6998,0
2017-08-21,25.3,25.3,25.211,25.241,1906,0
2017-08-22,25.221,25.269,25.202,25.241,1723,0
2017-08-23,25.237,25.251,25.202,25.202,4692,0
2017-08-24,25.241,25.241,25.124,25.22,6897,0
2017-08-25,25.231,25.251,25.193,25.231,10803,0
2017-08-28,25.24,25.241,25.123,25.241,7003,0
2017-08-29,25.251,25.418,25.192,25.408,5320,0
2017-08-30,25.448,25.448,25.314,25.378,21284,0
2017-08-31,25.323,25.428,25.239,25.379,17934,0
2017-09-01,25.331,25.42,25.331,25.349,3274,0
2017-09-05,25.459,25.459,25.359,25.458,2411,0
2017-09-06,25.369,25.448,25.3,25.418,8106,0
2017-09-07,25.348,25.428,25.348,25.428,1100,0
2017-09-08,25.321,25.539,25.3,25.3,6545,0
2017-09-11,25.312,25.439,25.312,25.439,1219,0
2017-09-12,25.465,25.465,25.389,25.389,3691,0
2017-09-13,25.349,25.382,25.189,25.221,6317,0
2017-09-14,25.221,25.438,25.206,25.438,2686,0
2017-09-15,25.438,25.438,25.315,25.389,2349,0
2017-09-18,25.312,25.389,25.312,25.349,6736,0
2017-09-19,25.351,25.351,25.192,25.302,6172,0
2017-09-20,25.428,25.428,25.202,25.357,9835,0
2017-09-21,25.418,25.418,25.309,25.398,9626,0
2017-09-22,25.428,25.458,25.32,25.408,17218,0
2017-09-25,25.379,25.379,25.29,25.315,2716,0
2017-09-26,25.349,25.497,25.29,25.497,9247,0
2017-09-27,25.45,25.45,25.349,25.398,7212,0
2017-09-28,25.32,25.418,25.261,25.31,6194,0
2017-09-29,25.349,25.517,25.301,25.517,11515,0
2017-10-02,25.526,25.526,25.243,25.398,20326,0
2017-10-03,25.487,25.487,25.211,25.339,32298,0
2017-10-04,25.339,25.438,25.339,25.379,17289,0
2017-10-05,25.379,25.398,25.379,25.379,4434,0
2017-10-06,25.403,25.458,25.349,25.349,3010,0
2017-10-09,25.398,25.497,25.359,25.477,1504,0
2017-10-10,25.389,25.497,25.349,25.369,4483,0
2017-10-11,25.351,25.497,25.3,25.3,7793,0
2017-10-12,25.35,25.6,25.3393,25.6,25504,0
2017-10-13,25.6001,25.72,25.46,25.46,54429,0
2017-10-16,25.492,25.5,25.4072,25.49,11838,0
2017-10-17,25.49,25.64,25.31,25.31,7515,0
2017-10-18,25.31,25.63,25.31,25.5,14278,0
2017-10-19,25.51,25.51,25.36,25.3906,12360,0
2017-10-20,25.4556,25.71,25.4385,25.71,9849,0
2017-10-23,25.64,25.64,25.4348,25.49,7414,0
2017-10-24,25.5,25.5,25.34,25.35,16661,0
2017-10-25,25.4,25.4,25.08,25.11,25857,0
2017-10-26,25.15,25.6,25.15,25.49,21960,0
2017-10-27,25.6,25.61,25.385,25.5,28116,0
2017-10-30,25.4068,25.6,25.4,25.4,18336,0
2017-10-31,25.44,25.49,25.391,25.42,26796,0
2017-11-01,25.41,25.48,25.4,25.48,6447,0
2017-11-02,25.42,25.49,25.36,25.49,10150,0
2017-11-03,25.4812,25.49,25.4,25.4,33469,0
2017-11-06,25.3811,25.49,25.3811,25.439,8054,0
2017-11-07,25.42,25.4793,25.42,25.45,27055,0
2017-11-08,25.48,25.58,25.4,25.5,22532,0
2017-11-09,25.5302,25.55,25.3992,25.43,6507,0
2017-11-10,25.47,25.48,25.32,25.4,2550,0
