Date,Open,High,Low,Close,Volume,OpenInt
2014-08-29,24.812,24.822,24.773,24.792,48033,0
2014-09-02,24.802,24.882,24.802,24.872,25597,0
2014-09-03,24.951,24.951,24.872,24.872,45295,0
2014-09-04,24.941,24.991,24.902,24.902,9576,0
2014-09-05,24.842,24.902,24.832,24.902,11781,0
2014-09-08,24.715,24.792,24.705,24.792,65925,0
2014-09-09,24.626,24.685,24.596,24.596,3275,0
2014-09-10,24.636,24.636,24.587,24.616,5789,0
2014-09-11,24.636,24.665,24.587,24.655,9772,0
2014-09-12,24.646,24.646,24.587,24.587,1675,0
2014-09-15,24.567,24.636,24.567,24.626,7710,0
2014-09-16,24.685,24.705,24.675,24.675,6058,0
2014-09-17,24.636,24.646,24.636,24.646,1705,0
2014-09-18,24.695,24.695,24.695,24.695,328,0
2014-09-19,24.547,24.606,24.547,24.606,3461,0
2014-09-22,24.309,24.309,24.28,24.309,1955,0
2014-09-23,24.369,24.369,24.251,24.251,1976,0
2014-09-24,24.28,24.28,24.241,24.261,3992,0
2014-09-25,24.163,24.163,24.163,24.163,1068,0
2014-09-26,24.183,24.222,24.153,24.213,16680,0
2014-09-29,24.222,24.252,24.213,24.252,23545,0
2014-09-30,24.153,24.153,24.103,24.103,4688,0
2014-10-01,23.867,23.877,23.837,23.837,2513,0
2014-10-02,23.916,23.926,23.887,23.887,2195,0
2014-10-03,23.926,23.965,23.926,23.965,1662,0
2014-10-06,23.887,23.887,23.847,23.867,6217,0
2014-10-07,23.749,23.779,23.65,23.65,4223,0
2014-10-08,23.58,23.67,23.58,23.67,2876,0
2014-10-09,23.66,23.66,23.63,23.66,2021,0
2014-10-10,23.531,23.541,23.501,23.521,4959,0
2014-10-13,23.511,23.511,23.462,23.462,8914,0
2014-10-14,23.57,23.59,23.541,23.59,3720,0
2014-10-15,23.64,23.65,23.61,23.65,6840,0
2014-10-16,23.739,23.739,23.709,23.729,3389,0
2014-10-17,23.69,23.69,23.68,23.68,2244,0
2014-10-20,23.69,23.699,23.67,23.699,2522,0
2014-10-21,23.749,23.779,23.739,23.769,6663,0
2014-10-22,23.857,23.857,23.837,23.837,2212,0
2014-10-23,23.837,23.847,23.809,23.847,1836,0
2014-10-24,23.847,23.847,23.827,23.827,4014,0
2014-10-27,23.827,23.827,23.809,23.827,3408,0
2014-10-28,23.877,23.936,23.877,23.926,4233,0
2014-10-29,23.926,23.936,23.847,23.877,6651,0
2014-10-30,24.025,24.025,24.005,24.015,967,0
2014-10-31,24.054,24.054,24.035,24.054,5130,0
2014-11-03,24.093,24.123,24.045,24.045,20977,0
2014-11-04,23.945,23.995,23.945,23.955,50456,0
2014-11-05,24.025,24.054,24.005,24.054,7901,0
2014-11-06,24.074,24.093,24.064,24.064,1873,0
2014-11-07,24.173,24.213,24.163,24.163,7671,0
2014-11-10,24.123,24.123,24.093,24.093,1586,0
2014-11-11,24.103,24.103,24.074,24.074,1013,0
2014-11-12,24.203,24.232,24.203,24.213,2152,0
2014-11-13,24.015,24.084,23.965,24.084,9395,0
2014-11-14,24.074,24.113,24.074,24.103,4620,0
2014-11-17,23.945,23.985,23.945,23.985,6804,0
2014-11-18,24.113,24.133,24.103,24.103,5852,0
2014-11-19,23.985,24.025,23.955,23.955,4822,0
2014-11-20,24.213,24.242,24.123,24.213,7111,0
2014-11-21,24.272,24.3,24.272,24.291,2686,0
2014-11-24,24.3,24.35,24.3,24.35,6697,0
2014-11-25,24.232,24.291,24.222,24.222,3576,0
2014-11-26,24.133,24.153,24.133,24.153,2670,0
2014-11-28,23.6,23.61,23.561,23.57,4026,0
2014-12-01,23.078,23.087,23.078,23.087,5028,0
2014-12-02,23.157,23.244,23.157,23.244,6859,0
2014-12-03,23.422,23.511,23.402,23.511,6392,0
2014-12-04,23.392,23.412,23.372,23.402,6446,0
2014-12-05,23.482,23.492,23.392,23.432,8412,0
2014-12-08,23.225,23.225,22.998,23.048,7732,0
2014-12-09,22.929,23.195,22.929,23.176,10868,0
2014-12-10,23.087,23.087,22.831,22.831,9291,0
2014-12-11,23.008,23.008,22.87,22.87,5772,0
2014-12-12,22.553,22.712,22.553,22.632,4928,0
2014-12-15,22.376,22.415,22.376,22.415,18449,0
2014-12-16,22.573,22.573,22.473,22.503,3890,0
2014-12-17,22.762,22.762,22.702,22.762,3439,0
2014-12-18,23.157,23.185,23.147,23.185,3220,0
2014-12-19,23.343,23.442,23.343,23.422,5821,0
2014-12-22,23.462,23.501,23.462,23.482,4992,0
2014-12-23,23.719,23.729,23.699,23.719,6622,0
2014-12-24,23.69,23.699,23.67,23.69,4912,0
2014-12-26,23.818,23.827,23.809,23.827,5019,0
2014-12-29,23.877,23.887,23.847,23.887,3294,0
2014-12-30,23.847,23.877,23.789,23.837,5364,0
2014-12-31,23.749,23.749,23.739,23.749,4113,0
2015-01-02,23.837,23.837,23.511,23.62,9864,0
2015-01-05,23.225,23.254,23.195,23.254,7674,0
2015-01-06,22.89,23.038,22.89,23.018,12314,0
2015-01-07,23.117,23.117,23.097,23.097,6095,0
2015-01-08,23.304,23.541,23.304,23.541,4804,0
2015-01-09,23.324,23.343,23.284,23.343,6072,0
2015-01-12,23.117,23.264,23.117,23.215,4985,0
2015-01-13,23.57,23.59,23.157,23.166,4680,0
2015-01-14,23.107,23.127,22.948,23.127,6749,0
2015-01-15,22.939,22.968,22.89,22.948,5396,0
2015-01-16,22.978,23.068,22.978,23.058,5427,0
2015-01-20,21.37,23.185,21.37,23.185,3163,0
2015-01-21,23.185,23.185,23.117,23.157,4321,0
2015-01-22,23.314,23.452,23.294,23.452,7291,0
2015-01-23,23.521,23.521,23.492,23.492,3288,0
2015-01-26,23.511,23.62,23.482,23.62,7928,0
2015-01-27,23.541,23.57,23.492,23.492,6787,0
2015-01-28,23.264,23.353,23.264,23.264,4965,0
2015-01-29,23.087,23.185,23.087,23.176,6594,0
2015-01-30,23.048,23.185,23.048,23.097,19299,0
2015-02-02,22.968,23.008,22.958,22.998,15185,0
2015-02-03,23.392,23.482,23.392,23.482,5119,0
2015-02-04,23.57,23.57,23.492,23.511,11102,0
2015-02-05,23.63,23.69,23.63,23.66,4301,0
2015-02-06,23.709,23.749,23.68,23.68,8886,0
2015-02-09,23.69,23.729,23.62,23.62,9599,0
2015-02-10,23.58,23.64,23.57,23.64,9324,0
2015-02-11,23.709,23.739,23.66,23.66,23305,0
2015-02-12,23.847,23.897,23.847,23.887,5804,0
2015-02-13,23.985,24.025,23.985,24.025,11809,0
2015-02-17,23.975,24.193,23.975,24.163,5320,0
2015-02-18,24.262,24.32,24.232,24.32,9977,0
2015-02-19,24.32,24.32,24.183,24.272,9284,0
2015-02-20,24.37,24.4,24.36,24.4,4529,0
2015-02-23,24.242,24.31,24.242,24.3,4812,0
2015-02-24,24.42,24.459,24.35,24.459,2656,0
2015-02-25,24.38,24.44,24.36,24.38,7466,0
2015-02-26,24.459,24.459,24.37,24.4,10002,0
2015-02-27,24.469,24.469,24.38,24.42,6201,0
2015-03-02,24.469,24.479,24.43,24.479,7195,0
2015-03-03,24.38,24.38,24.34,24.34,5269,0
2015-03-04,24.3,24.34,24.272,24.34,3445,0
2015-03-05,24.36,24.41,24.33,24.36,8916,0
2015-03-06,24.36,24.36,24.143,24.153,9928,0
2015-03-09,24.153,24.222,24.143,24.222,15907,0
2015-03-10,24.035,24.035,23.916,23.955,13576,0
2015-03-11,23.945,24.45,23.867,24.035,11652,0
2015-03-12,24.163,24.31,24.054,24.31,4458,0
2015-03-13,24.143,24.143,23.975,24.064,6282,0
2015-03-16,24.163,24.183,24.143,24.183,4863,0
2015-03-17,24.143,24.272,24.143,24.272,5776,0
2015-03-18,24.193,24.35,24.193,24.35,3545,0
2015-03-19,24.262,24.34,24.262,24.34,6787,0
2015-03-20,24.509,24.568,24.489,24.568,19049,0
2015-03-23,24.578,24.588,24.529,24.548,7902,0
2015-03-24,24.479,24.489,24.44,24.44,8814,0
2015-03-25,24.252,24.252,23.995,23.995,80846,0
2015-03-26,23.995,24.133,23.965,24.015,47718,0
2015-03-27,23.945,24.519,23.945,24.015,26849,0
2015-03-30,24.35,24.39,24.33,24.35,23201,0
2015-03-31,24.232,24.281,24.203,24.213,18338,0
2015-04-01,24.213,24.281,24.153,24.213,492583,0
2015-04-02,24.4,24.4,24.173,24.252,11854,0
2015-04-06,24.281,24.38,24.281,24.31,6180,0
2015-04-07,24.38,24.4,24.34,24.36,6503,0
2015-04-08,24.41,24.43,24.291,24.34,8611,0
2015-04-09,24.37,24.44,24.34,24.44,6033,0
2015-04-10,24.37,24.44,24.37,24.44,12666,0
2015-04-13,24.41,24.824,24.33,24.36,16718,0
2015-04-14,24.33,24.39,24.31,24.39,17122,0
2015-04-15,24.648,24.804,24.648,24.784,30248,0
2015-04-16,24.568,24.667,24.529,24.568,14510,0
2015-04-17,24.3,24.3,24.153,24.163,6787,0
2015-04-20,24.45,24.459,24.33,24.33,16883,0
2015-04-21,24.281,24.31,24.232,24.31,17633,0
2015-04-22,24.36,24.499,24.36,24.44,5259,0
2015-04-23,24.628,24.657,24.588,24.588,9928,0
2015-04-24,24.519,24.558,24.479,24.509,5977,0
2015-04-27,24.648,24.648,24.4,24.43,4759,0
2015-04-28,24.32,24.42,24.203,24.42,12259,0
2015-04-29,24.38,24.45,24.33,24.45,6585,0
2015-04-30,24.173,24.39,24.133,24.213,13779,0
2015-05-01,24.3,24.489,24.232,24.41,22188,0
2015-05-04,24.548,24.598,24.519,24.568,7195,0
2015-05-05,24.38,24.43,24.242,24.262,10738,0
2015-05-06,24.4,24.42,24.103,24.103,5793,0
2015-05-07,23.926,24.054,23.926,23.975,8561,0
2015-05-08,24.32,24.4,24.32,24.36,6585,0
2015-05-11,24.173,24.41,24.173,24.232,10131,0
2015-05-12,24.084,24.213,24.074,24.213,5088,0
2015-05-13,24.272,24.32,24.193,24.213,10435,0
2015-05-14,24.252,24.34,24.252,24.34,4965,0
2015-05-15,24.262,24.45,24.232,24.35,6228,0
2015-05-18,24.687,24.687,24.37,24.499,5880,0
2015-05-19,24.4,24.4,24.203,24.242,9928,0
2015-05-20,24.183,24.32,24.183,24.262,106580,0
2015-05-21,24.42,24.45,24.37,24.39,28064,0
2015-05-22,24.33,24.35,24.31,24.33,5573,0
2015-05-26,24.015,24.054,23.955,23.985,10771,0
2015-05-27,24.084,24.252,24.084,24.252,7497,0
2015-05-28,24.084,24.173,24.084,24.173,4242,0
2015-05-29,24.103,24.153,24.015,24.035,8306,0
2015-06-01,24.143,24.163,24.103,24.103,7598,0
2015-06-02,24.093,24.262,24.093,24.123,7362,0
2015-06-03,24.262,24.39,24.213,24.31,7094,0
2015-06-04,24.37,24.37,23.965,23.995,6282,0
2015-06-05,23.955,24.213,23.955,24.213,13982,0
2015-06-08,24.005,24.005,23.936,23.995,8814,0
2015-06-09,23.847,23.926,23.809,23.907,10818,0
2015-06-10,24.183,24.31,24.183,24.232,12815,0
2015-06-11,24.163,24.252,24.163,24.232,8477,0
2015-06-12,24.074,24.143,24.025,24.074,3950,0
2015-06-15,23.818,23.985,23.749,23.877,9218,0
2015-06-16,23.789,24.025,23.789,24.025,7598,0
2015-06-17,24.213,24.213,23.897,24.035,7396,0
2015-06-18,24.084,24.213,24.084,24.193,7802,0
2015-06-19,24.103,24.123,24.074,24.113,8306,0
2015-06-22,24.232,24.272,24.213,24.272,9017,0
2015-06-23,24.193,24.3,24.193,24.3,7960,0
2015-06-24,24.173,24.183,23.965,24.005,10535,0
2015-06-25,23.975,24.005,23.847,23.857,19049,0
2015-06-26,23.789,23.809,23.729,23.779,11043,0
2015-06-29,23.58,23.936,23.234,23.234,12157,0
2015-06-30,23.402,23.452,23.264,23.372,11087,0
2015-07-01,22.9,23.462,22.9,23.264,11043,0
2015-07-02,23.304,23.304,23.176,23.234,9827,0
2015-07-06,22.968,23.442,22.968,23.018,15602,0
2015-07-07,23.58,23.58,22.752,23.185,8611,0
2015-07-08,22.86,22.9,22.821,22.86,7699,0
2015-07-09,23.078,23.078,22.87,22.91,3950,0
2015-07-10,23.244,23.244,23.028,23.166,8916,0
2015-07-13,23.343,23.412,23.314,23.412,4559,0
2015-07-14,23.412,23.482,23.382,23.472,5335,0
2015-07-15,23.432,23.442,23.353,23.382,9780,0
2015-07-16,23.521,23.57,23.492,23.511,12259,0
2015-07-17,23.511,23.511,23.372,23.402,7802,0
2015-07-20,23.422,23.452,23.392,23.392,7296,0
2015-07-21,23.324,23.324,23.274,23.324,5667,0
2015-07-22,23.402,23.442,23.382,23.442,7689,0
2015-07-23,23.462,23.501,23.215,23.254,11637,0
2015-07-24,23.205,23.294,23.027,23.106,10118,0
2015-07-27,22.879,22.879,22.77,22.77,5667,0
2015-07-28,22.81,23.027,22.81,22.957,5160,0
2015-07-29,22.928,23.205,22.909,23.205,5566,0
2015-07-30,23.126,23.264,23.126,23.244,6476,0
2015-07-31,23.254,23.382,23.254,23.314,4753,0
2015-08-03,23.195,23.205,23.096,23.205,17049,0
2015-08-04,23.324,23.353,23.274,23.274,8396,0
2015-08-05,23.511,23.511,23.353,23.402,6779,0
2015-08-06,23.086,23.086,22.909,23.017,6800,0
2015-08-07,22.947,23.037,22.909,23.037,11535,0
2015-08-10,23.205,23.254,23.205,23.244,6071,0
2015-08-11,23.057,23.086,23.027,23.086,6050,0
2015-08-12,22.869,22.947,22.741,22.928,9410,0
2015-08-13,22.918,23.086,22.918,23.027,10622,0
2015-08-14,22.997,23.067,22.997,23.037,7892,0
2015-08-17,23.007,23.185,22.997,23.185,12345,0
2015-08-18,23.126,23.126,23.067,23.067,7995,0
2015-08-19,22.957,23.077,22.879,23.017,5463,0
2015-08-20,22.711,22.721,22.631,22.631,3541,0
2015-08-21,22.276,22.346,22.206,22.236,3743,0
2015-08-24,21.961,21.981,21.683,21.683,9749,0
2015-08-25,21.891,21.891,21.574,21.574,6577,0
2015-08-26,21.624,21.653,21.535,21.653,10018,0
2015-08-27,21.872,21.901,21.842,21.862,7689,0
2015-08-28,21.872,21.901,21.842,21.901,14875,0
2015-08-31,21.901,21.921,21.822,21.891,9006,0
2015-09-01,21.683,21.703,21.564,21.574,6678,0
2015-09-02,21.673,21.782,21.673,21.762,11637,0
2015-09-03,21.852,21.891,21.752,21.802,13965,0
2015-09-04,21.703,21.703,21.584,21.633,15988,0
2015-09-08,21.832,21.881,21.792,21.832,18518,0
2015-09-09,21.772,21.842,21.772,21.782,12851,0
2015-09-10,21.722,21.772,21.683,21.722,7596,0
2015-09-11,21.762,21.772,21.624,21.762,7892,0
2015-09-14,21.742,21.742,21.633,21.673,11232,0
2015-09-15,21.633,21.762,21.633,21.712,6678,0
2015-09-16,21.722,21.792,21.693,21.792,7792,0
2015-09-17,21.772,21.891,21.772,21.812,20642,0
2015-09-18,21.762,21.792,21.643,21.643,13863,0
2015-09-21,21.722,21.792,21.693,21.722,9815,0
2015-09-22,21.575,21.625,21.546,21.575,5262,0
2015-09-23,21.565,21.625,21.555,21.575,9915,0
2015-09-24,21.516,21.555,21.496,21.546,5121,0
2015-09-25,21.674,21.733,21.625,21.625,4959,0
2015-09-28,21.516,21.516,21.299,21.358,7416,0
2015-09-29,21.358,21.388,21.209,21.259,14165,0
2015-09-30,21.299,21.417,21.299,21.417,9106,0
2015-10-01,21.397,21.397,21.309,21.378,8396,0
2015-10-02,21.259,21.446,21.259,21.446,7892,0
2015-10-05,21.575,21.654,21.536,21.625,13838,0
2015-10-06,21.546,21.555,21.486,21.486,12547,0
2015-10-07,21.546,21.595,21.516,21.585,11636,0
2015-10-08,21.674,21.733,21.674,21.733,6980,0
2015-10-09,21.793,21.833,21.753,21.783,10118,0
2015-10-12,21.803,21.863,21.793,21.823,7076,0
2015-10-13,21.843,21.863,21.803,21.803,2833,0
2015-10-14,21.694,21.773,21.634,21.674,13659,0
2015-10-15,21.704,21.863,21.644,21.863,10220,0
2015-10-16,21.853,21.892,21.823,21.853,12141,0
2015-10-19,21.853,21.873,21.813,21.853,5870,0
2015-10-20,21.902,21.962,21.873,21.922,7274,0
2015-10-21,21.882,21.912,21.813,21.833,13155,0
2015-10-22,21.922,22.021,21.912,21.962,11535,0
2015-10-23,22.119,22.119,21.932,22.041,14468,0
2015-10-26,22.002,22.05,21.992,22.021,11433,0
2015-10-27,21.912,21.912,21.813,21.882,8396,0
2015-10-28,21.942,21.992,21.892,21.922,5870,0
2015-10-29,21.892,21.922,21.873,21.882,22665,0
2015-10-30,21.873,21.922,21.833,21.843,11636,0
2015-11-02,21.902,22.002,21.892,22.002,5743,0
2015-11-03,21.912,21.992,21.902,21.922,6273,0
2015-11-04,21.912,21.942,21.882,21.912,4949,0
2015-11-05,21.952,22.021,21.952,21.982,7186,0
2015-11-06,21.992,21.992,21.952,21.962,9410,0
2015-11-09,21.823,21.823,21.783,21.793,6430,0
2015-11-10,21.863,21.902,21.793,21.863,5667,0
2015-11-11,21.813,22.002,21.813,21.952,5262,0
2015-11-12,21.813,21.873,21.753,21.763,5160,0
2015-11-13,21.723,21.723,21.615,21.664,10321,0
2015-11-16,21.644,21.694,21.615,21.684,9006,0
2015-11-17,21.791,21.861,21.781,21.811,10823,0
2015-11-18,21.811,22.265,21.811,21.93,889769,0
2015-11-19,21.96,21.96,21.89,21.91,405487,0
2015-11-20,22.019,22.058,22,22,11531,0
2015-11-23,22.009,22.137,21.99,22.058,35805,0
2015-11-24,21.853,22,21.851,22,15688,0
2015-11-25,21.97,22.108,21.97,22.078,20736,0
2015-11-27,22.078,22.098,22.048,22.048,4045,0
2015-11-30,22.088,22.088,21.94,21.96,8800,0
2015-12-01,22.029,22.127,22.009,22.117,15612,0
2015-12-02,22.009,22.009,21.861,21.89,5393,0
2015-12-03,21.781,21.851,21.573,21.593,16436,0
2015-12-04,21.811,21.861,21.623,21.791,22252,0
2015-12-07,21.623,21.682,21.623,21.672,7889,0
2015-12-08,21.514,21.603,21.405,21.553,9265,0
2015-12-09,21.534,21.642,21.317,21.356,10925,0
2015-12-10,21.405,21.415,21.317,21.326,16485,0
2015-12-11,21.009,21.207,21.009,21.059,11935,0
2015-12-14,20.97,20.97,20.881,20.93,15685,0
2015-12-15,20.999,21.099,20.94,21.049,17600,0
2015-12-16,21.099,21.287,21.099,21.277,31355,0
2015-12-17,21.089,21.108,21.029,21.029,25387,0
2015-12-18,20.841,20.871,20.781,20.841,12137,0
2015-12-21,20.92,20.96,20.831,20.871,9204,0
2015-12-22,20.92,21.118,20.92,21.118,12589,0
2015-12-23,21.167,21.217,21.138,21.197,16385,0
2015-12-24,21.128,21.267,21.128,21.229,17930,0
2015-12-28,21.114,21.207,21.099,21.167,8214,0
2015-12-29,21.346,21.395,21.276,21.395,12850,0
2015-12-30,21.32,21.363,21.236,21.24,18535,0
2015-12-31,21.058,21.236,21.023,21.088,16796,0
2016-01-04,20.497,20.603,20.497,20.543,6153,0
2016-01-05,20.71,20.79,20.69,20.757,14141,0
2016-01-06,20.681,20.69,20.483,20.591,15136,0
2016-01-07,20.463,20.464,20.264,20.269,34315,0
2016-01-08,20.394,20.394,20.048,20.048,77869,0
2016-01-11,20.244,20.244,19.998,20.178,8411,0
2016-01-12,20.199,20.226,20.157,20.226,14177,0
2016-01-13,20.148,20.215,19.875,19.896,17851,0
2016-01-14,19.83,20.18,19.82,20.088,13574,0
2016-01-15,19.81,19.917,19.721,19.84,16997,0
2016-01-19,19.948,19.968,19.84,19.89,41594,0
2016-01-20,19.632,19.854,19.552,19.854,8958,0
2016-01-21,19.79,19.9,19.76,19.88,11794,0
2016-01-22,19.948,19.998,19.939,19.97,22210,0
2016-01-25,19.92,19.958,19.832,19.832,11600,0
2016-01-26,20.023,20.058,20.018,20.053,7704,0
2016-01-27,20.01,20.101,19.963,19.963,8610,0
2016-01-28,20.013,20.078,19.998,20.03,6548,0
2016-01-29,20.128,20.275,20.108,20.218,13718,0
2016-02-01,20.168,20.285,20.168,20.285,11450,0
2016-02-02,20.083,20.118,20.063,20.115,7984,0
2016-02-03,19.94,20.118,19.94,20.055,10921,0
2016-02-04,20.168,20.178,19.87,19.93,22543,0
2016-02-05,19.93,19.958,19.74,19.775,13485,0
2016-02-08,19.682,19.692,19.552,19.652,19329,0
2016-02-09,19.632,19.682,19.592,19.682,9321,0
2016-02-10,19.75,19.79,19.692,19.692,24967,0
2016-02-11,19.552,19.594,19.483,19.594,10794,0
2016-02-12,19.652,19.721,19.622,19.721,11197,0
2016-02-16,19.755,19.851,19.755,19.835,9532,0
2016-02-17,19.895,19.948,19.83,19.875,14115,0
2016-02-18,19.893,19.92,19.86,19.885,9730,0
2016-02-19,19.92,19.978,19.89,19.939,12270,0
2016-02-22,19.998,20.048,19.968,19.968,8618,0
2016-02-23,19.97,19.994,19.905,19.941,6548,0
2016-02-24,19.857,19.964,19.857,19.91,13040,0
2016-02-25,20.005,20.032,19.988,20.031,6062,0
2016-02-26,20.018,20.028,19.948,19.978,12436,0
2016-02-29,19.93,19.968,19.855,19.855,7631,0
2016-03-01,19.948,20.058,19.948,20.058,6579,0
2016-03-02,19.948,19.998,19.93,19.959,6623,0
2016-03-03,19.939,20.038,19.939,19.99,14914,0
2016-03-04,20.022,20.108,20.022,20.059,10098,0
2016-03-07,20.038,20.088,20.008,20.054,11701,0
2016-03-08,20.028,20.128,20.008,20.068,13119,0
2016-03-09,20.053,20.098,20.028,20.073,10712,0
2016-03-10,20.093,20.128,20.02,20.058,10061,0
2016-03-11,20.208,20.226,20.178,20.189,14468,0
2016-03-14,20.048,20.255,20.048,20.255,17220,0
2016-03-15,20.181,20.23,20.181,20.181,4053,0
2016-03-16,20.198,20.258,20.143,20.224,14611,0
2016-03-17,20.181,20.3,20.181,20.268,11684,0
2016-03-18,20.258,20.324,20.258,20.288,16617,0
2016-03-21,20.248,20.328,20.238,20.268,21062,0
2016-03-22,20.248,20.338,20.248,20.268,9010,0
2016-03-23,20.111,20.19,20.091,20.151,14708,0
2016-03-24,20.086,20.141,20.085,20.131,9602,0
2016-03-28,20.219,20.308,20.219,20.25,15814,0
2016-03-29,20.258,20.358,20.258,20.318,16356,0
2016-03-30,20.427,20.427,20.348,20.408,10510,0
2016-03-31,20.229,20.367,20.229,20.298,546640,0
2016-04-01,20.288,20.358,20.278,20.318,126100,0
2016-04-04,20.313,20.313,20.219,20.288,34644,0
2016-04-05,20.204,20.22,20.176,20.22,24849,0
2016-04-06,20.19,20.253,20.19,20.25,12020,0
2016-04-07,20.191,20.234,20.176,20.181,6624,0
2016-04-08,20.209,20.258,20.202,20.248,23896,0
2016-04-11,20.219,20.229,20.161,20.171,13736,0
2016-04-12,20.184,20.248,20.184,20.191,11775,0
2016-04-13,20.192,20.278,20.192,20.278,12066,0
2016-04-14,20.199,20.25,20.181,20.199,8115,0
2016-04-15,20.181,20.209,20.151,20.161,8036,0
2016-04-18,20.171,20.229,20.171,20.19,13319,0
2016-04-19,20.229,20.268,20.211,20.229,12791,0
2016-04-20,20.181,20.221,20.181,20.221,9447,0
2016-04-21,20.188,20.214,20.121,20.121,14088,0
2016-04-22,20.151,20.205,20.121,20.151,12538,0
2016-04-25,20.111,20.171,20.101,20.151,10799,0
2016-04-26,20.131,20.238,20.121,20.192,14881,0
2016-04-27,20.199,20.229,20.121,20.21,15801,0
2016-04-28,20.061,20.121,20.001,20.001,11089,0
2016-04-29,19.907,19.943,19.873,19.883,5838,0
2016-05-02,19.991,20.111,19.991,20.071,12609,0
2016-05-03,20.171,20.171,19.941,19.951,20804,0
2016-05-04,19.903,19.989,19.903,19.951,18475,0
2016-05-05,19.951,19.992,19.913,19.937,11575,0
2016-05-06,19.803,20.011,19.803,19.951,7214,0
2016-05-09,20.041,20.151,20.031,20.091,14206,0
2016-05-10,20.114,20.186,20.101,20.143,10570,0
2016-05-11,20.054,20.071,19.935,19.935,10241,0
2016-05-12,19.961,19.973,19.903,19.973,7135,0
2016-05-13,19.898,19.982,19.783,19.813,11236,0
2016-05-16,19.913,19.973,19.913,19.951,15194,0
2016-05-17,19.813,19.873,19.645,19.645,12298,0
2016-05-18,19.635,19.704,19.521,19.565,14840,0
2016-05-19,19.605,19.722,19.58,19.722,12446,0
2016-05-20,19.848,19.858,19.783,19.813,11636,0
2016-05-23,19.813,19.853,19.753,19.753,14517,0
2016-05-24,19.976,20.075,19.976,20.075,5216,0
2016-05-25,20.081,20.121,20.051,20.061,9597,0
2016-05-26,20.161,20.171,20.121,20.151,8336,0
2016-05-27,20.181,20.223,20.181,20.223,15962,0
2016-05-31,20.181,20.209,20.121,20.199,24786,0
2016-06-01,20.031,20.241,20.031,20.238,18727,0
2016-06-02,20.229,20.328,20.219,20.328,23056,0
2016-06-03,20.283,20.338,20.209,20.289,13203,0
2016-06-06,20.209,20.284,20.204,20.248,16386,0
2016-06-07,20.238,20.348,20.238,20.28,5890,0
2016-06-08,20.308,20.457,20.308,20.451,5815,0
2016-06-09,20.328,20.444,20.318,20.432,7327,0
2016-06-10,20.298,20.343,20.219,20.286,16234,0
2016-06-13,20.398,20.398,20.131,20.131,14833,0
2016-06-14,20.051,20.112,20.031,20.111,6953,0
2016-06-15,20.121,20.248,20.121,20.248,14043,0
2016-06-16,20.061,20.162,20.023,20.162,13461,0
2016-06-17,20.141,20.161,20.031,20.142,11908,0
2016-06-20,20.161,20.368,20.161,20.311,8462,0
2016-06-21,20.285,20.285,20.181,20.238,14653,0
2016-06-22,20.273,20.328,20.258,20.269,19688,0
2016-06-23,20.414,20.477,20.378,20.477,8277,0
2016-06-24,20.131,20.131,19.923,20.017,7950,0
2016-06-27,19.605,19.685,19.496,19.625,3045,0
2016-06-28,19.647,19.875,19.647,19.835,16120,0
2016-06-29,20.063,20.192,20.003,20.192,10311,0
2016-06-30,20.133,20.413,20.133,20.413,7166,0
2016-07-01,20.559,20.559,20.459,20.516,8653,0
2016-07-05,20.449,20.474,20.415,20.469,8132,0
2016-07-06,20.439,20.614,20.439,20.559,7826,0
2016-07-07,20.599,20.614,20.49,20.49,8719,0
2016-07-08,20.549,20.851,20.549,20.851,6687,0
2016-07-11,20.846,20.999,20.846,20.974,26378,0
2016-07-12,20.925,21.018,20.925,20.986,6044,0
2016-07-13,20.984,21.054,20.984,21.014,13828,0
2016-07-14,21.054,21.084,20.994,21.044,10808,0
2016-07-15,20.984,21.048,20.968,20.99,7432,0
2016-07-18,21.004,21.064,20.999,21.034,19156,0
2016-07-19,20.965,20.987,20.916,20.983,6456,0
2016-07-20,20.974,21.161,20.974,21.113,18156,0
2016-07-21,20.896,20.92,20.721,20.776,9130,0
2016-07-22,20.876,21.014,20.866,20.994,8010,0
2016-07-25,20.985,21.014,20.945,20.977,8100,0
2016-07-26,21.034,21.077,21.018,21.034,9188,0
2016-07-27,20.967,21.024,20.935,21.004,5123,0
2016-07-28,21.014,21.103,20.955,21.094,20592,0
2016-07-29,21.034,21.212,21.034,21.152,43126,0
2016-08-01,21.064,21.172,21.064,21.152,17649,0
2016-08-02,20.955,20.965,20.886,20.916,29894,0
2016-08-03,20.776,20.883,20.766,20.883,9217,0
2016-08-04,20.816,20.97,20.816,20.925,15094,0
2016-08-05,21.014,21.067,20.986,20.996,12550,0
2016-08-08,21.034,21.04,21.009,21.017,5996,0
2016-08-09,21.024,21.049,20.989,20.989,10932,0
2016-08-10,20.994,21.05,20.978,21.004,9520,0
2016-08-11,21.054,21.138,21.044,21.116,13472,0
2016-08-12,21.123,21.123,21.034,21.12,10636,0
2016-08-15,21.162,21.192,21.113,21.118,14796,0
2016-08-16,21.044,21.046,20.936,20.945,12537,0
2016-08-17,20.816,20.906,20.801,20.896,9659,0
2016-08-18,20.766,20.974,20.766,20.974,26681,0
2016-08-19,20.955,21.014,20.955,21.014,5364,0
2016-08-22,20.974,21.054,20.945,21.054,16342,0
2016-08-23,21.212,21.257,21.202,21.202,23229,0
2016-08-24,21.039,21.069,20.986,20.986,8097,0
2016-08-25,20.999,21.118,20.999,21.084,12951,0
2016-08-26,21.162,21.235,20.95,21.024,6038,0
2016-08-29,21.103,21.157,21.084,21.11,10146,0
2016-08-30,21.074,21.103,21.018,21.018,9244,0
2016-08-31,20.906,21.014,20.906,20.994,7740,0
2016-09-01,20.955,21.094,20.955,21.034,14114,0
2016-09-02,21.144,21.207,21.108,21.186,18055,0
2016-09-06,21.227,21.227,21.084,21.15,13337,0
2016-09-07,21.202,21.232,21.202,21.232,1238,0
2016-09-08,21.176,21.176,21.094,21.094,24215,0
2016-09-09,20.886,20.896,20.539,20.579,31418,0
2016-09-12,20.439,20.726,20.42,20.687,22944,0
2016-09-13,20.509,20.509,20.406,20.445,13030,0
2016-09-14,20.356,20.406,20.296,20.316,21467,0
2016-09-15,20.246,20.505,20.169,20.455,13237,0
2016-09-16,20.406,20.425,19.445,20.389,10677,0
2016-09-19,20.515,20.515,20.396,20.406,13542,0
2016-09-20,20.435,20.44,20.346,20.346,11518,0
2016-09-21,20.475,20.567,20.376,20.567,15239,0
2016-09-22,20.693,20.752,20.683,20.752,12332,0
2016-09-23,20.664,20.742,20.664,20.673,21728,0
2016-09-26,20.575,20.585,20.482,20.485,9919,0
2016-09-27,20.445,20.535,20.421,20.535,18138,0
2016-09-28,20.551,20.605,20.43,20.575,15888,0
2016-09-29,20.58,20.58,20.361,20.406,35439,0
2016-09-30,20.416,20.692,20.416,20.692,22078,0
2016-10-03,20.515,20.625,20.515,20.59,13928,0
2016-10-04,20.599,20.683,20.45,20.48,23279,0
2016-10-05,20.595,20.685,20.595,20.61,15873,0
2016-10-06,20.535,20.722,20.535,20.702,11246,0
2016-10-07,20.692,20.692,20.465,20.559,5062,0
2016-10-10,20.684,20.692,20.655,20.673,9414,0
2016-10-11,20.595,20.605,20.337,20.388,15819,0
2016-10-12,20.425,20.575,20.425,20.515,11711,0
2016-10-13,20.256,20.416,20.256,20.358,11259,0
2016-10-14,20.326,20.406,20.326,20.366,12920,0
2016-10-17,20.366,20.376,20.276,20.346,5764,0
2016-10-18,20.396,20.48,20.376,20.394,15870,0
2016-10-19,20.41,20.56,20.366,20.525,13278,0
2016-10-20,20.415,20.445,20.411,20.445,9635,0
2016-10-21,20.256,20.506,20.207,20.505,7535,0
2016-10-24,20.664,20.664,20.545,20.59,21230,0
2016-10-25,20.455,20.46,20.386,20.396,10452,0
2016-10-26,20.316,20.336,20.221,20.236,15250,0
2016-10-27,20.109,20.179,20.081,20.081,10262,0
2016-10-28,20.188,20.236,20.079,20.129,6611,0
2016-10-31,20.149,20.227,20.149,20.197,9121,0
2016-11-01,20.094,20.094,19.834,19.979,9968,0
2016-11-02,19.931,19.969,19.873,19.881,14893,0
2016-11-03,19.871,19.871,19.796,19.828,10461,0
2016-11-04,19.763,19.949,19.763,19.852,15738,0
2016-11-07,19.989,20.159,19.989,20.139,12609,0
2016-11-08,20.099,20.281,20.099,20.217,19037,0
2016-11-09,20.129,20.722,20.129,20.722,37193,0
2016-11-10,20.932,21.124,20.902,21.1,13822,0
2016-11-11,21.142,21.422,21.142,21.417,9300,0
2016-11-14,21.882,21.902,21.803,21.873,8924,0
2016-11-15,21.803,21.959,21.728,21.927,11666,0
2016-11-16,21.863,21.912,21.828,21.892,11788,0
2016-11-17,21.972,22.111,21.972,22.081,9988,0
2016-11-18,22.081,22.14,22.041,22.14,9862,0
2016-11-21,22.14,22.195,22.13,22.171,13208,0
2016-11-22,22.279,22.393,22.279,22.392,22301,0
2016-11-23,22.418,22.564,22.418,22.564,19106,0
2016-11-25,22.584,22.645,22.567,22.59,12375,0
2016-11-28,22.536,22.536,22.378,22.378,11546,0
2016-11-29,22.369,22.433,22.36,22.364,10165,0
2016-11-30,22.428,22.438,22.259,22.289,6677,0
2016-12-01,22.428,22.44,22.326,22.368,37825,0
2016-12-02,22.309,22.516,22.309,22.438,16742,0
2016-12-05,22.486,22.682,22.486,22.682,12152,0
2016-12-06,22.671,22.909,22.655,22.879,9603,0
2016-12-07,22.854,23.237,22.854,23.19,6830,0
2016-12-08,23.378,23.534,23.378,23.44,11019,0
2016-12-09,23.388,23.418,23.373,23.4,7913,0
2016-12-12,23.24,23.25,23.062,23.064,10070,0
2016-12-13,23.063,23.2,23.063,23.111,7191,0
2016-12-14,23.052,23.101,22.982,23.016,8887,0
2016-12-15,23.21,23.211,23.102,23.126,9686,0
2016-12-16,23.101,23.18,22.943,22.967,13790,0
2016-12-19,22.933,22.992,22.874,22.949,14332,0
2016-12-20,23.083,23.101,23.022,23.082,7032,0
2016-12-21,23.012,23.101,22.992,23.086,10658,0
2016-12-22,22.923,22.947,22.775,22.821,4541,0
2016-12-23,22.83,22.868,22.796,22.864,5903,0
2016-12-27,22.961,22.961,22.909,22.923,5037,0
2016-12-28,22.947,22.947,22.664,22.669,9300,0
2016-12-29,22.719,22.789,22.624,22.679,7482,0
2016-12-30,22.639,22.639,22.539,22.569,3693,0
2017-01-03,22.639,22.642,22.579,22.635,6872,0
2017-01-04,22.864,22.928,22.841,22.899,9480,0
2017-01-05,22.589,22.672,22.579,22.643,6699,0
2017-01-06,22.644,22.729,22.644,22.699,6732,0
2017-01-09,22.589,22.595,22.49,22.519,7467,0
2017-01-10,22.679,22.689,22.679,22.684,1755,0
2017-01-11,22.659,22.739,22.619,22.725,5925,0
2017-01-12,22.578,22.578,22.311,22.486,12189,0
2017-01-13,22.707,22.707,22.57,22.599,6140,0
2017-01-17,22.509,22.509,22.354,22.4,5646,0
2017-01-18,22.417,22.474,22.401,22.432,13021,0
2017-01-19,22.513,22.513,22.291,22.311,5223,0
2017-01-20,22.401,22.445,22.364,22.371,7257,0
2017-01-23,22.284,22.341,22.276,22.321,3151,0
2017-01-24,22.46,22.654,22.46,22.654,9924,0
2017-01-25,22.839,22.859,22.779,22.859,3836,0
2017-01-26,22.829,22.844,22.779,22.799,6552,0
2017-01-27,22.619,22.709,22.619,22.672,4720,0
2017-01-30,22.435,22.507,22.377,22.507,4236,0
2017-01-31,22.45,22.569,22.401,22.561,12918,0
2017-02-01,22.649,22.759,22.559,22.569,9217,0
2017-02-02,22.519,22.519,22.3,22.331,6436,0
2017-02-03,22.47,22.619,22.47,22.584,4508,0
2017-02-06,22.441,22.619,22.441,22.569,9332,0
2017-02-07,22.632,22.639,22.5,22.569,8674,0
2017-02-08,22.441,22.524,22.421,22.469,7644,0
2017-02-09,22.739,22.796,22.739,22.759,9580,0
2017-02-10,22.888,22.967,22.859,22.928,8931,0
2017-02-13,23.067,23.097,23.032,23.037,4760,0
2017-02-14,23.067,23.162,23.067,23.147,7508,0
2017-02-15,23.097,23.241,23.097,23.241,4751,0
2017-02-16,23.247,23.254,23.157,23.254,6522,0
2017-02-17,23.127,23.197,23.127,23.187,6223,0
2017-02-21,23.177,23.375,23.177,23.375,14261,0
2017-02-22,23.356,23.366,23.308,23.326,7924,0
2017-02-23,23.042,23.151,23.042,23.087,6687,0
2017-02-24,23.027,23.112,23.017,23.066,13157,0
2017-02-27,23.097,23.207,23.077,23.196,10360,0
2017-02-28,23.087,23.122,23.007,23.007,4827,0
2017-03-01,23.375,23.485,23.375,23.435,8150,0
2017-03-02,23.385,23.391,23.256,23.256,6826,0
2017-03-03,23.186,23.28,23.167,23.276,4196,0
2017-03-06,23.077,23.177,23.077,23.177,4006,0
2017-03-07,23.117,23.145,23.08,23.106,7955,0
2017-03-08,23.226,23.226,23.087,23.087,9782,0
2017-03-09,23.127,23.157,22.977,23.012,6879,0
2017-03-10,23.137,23.147,23.047,23.147,4033,0
2017-03-13,23.216,23.216,23.147,23.179,20517,0
2017-03-14,23.108,23.168,23.088,23.168,8453,0
2017-03-15,23.158,23.427,23.158,23.427,3633,0
2017-03-16,23.437,23.467,23.363,23.39,7495,0
2017-03-17,23.344,23.407,23.308,23.387,6130,0
2017-03-20,23.27,23.326,23.232,23.278,7266,0
2017-03-21,23.008,23.008,22.81,22.856,7016,0
2017-03-22,22.73,22.81,22.722,22.8,4881,0
2017-03-23,22.919,23.018,22.896,22.9,7041,0
2017-03-24,22.978,23.023,22.792,22.792,5760,0
2017-03-27,22.64,22.815,22.64,22.815,6177,0
2017-03-28,22.8,23.001,22.8,23.001,8215,0
2017-03-29,22.998,23.076,22.998,23.033,4174,0
2017-03-30,23.058,23.138,23.058,23.138,19520,0
2017-03-31,23.08,23.172,23.08,23.143,4108,0
2017-04-03,22.929,22.929,22.728,22.781,7558,0
2017-04-04,22.83,22.85,22.74,22.75,6625,0
2017-04-05,22.93,22.93,22.68,22.68,6534,0
2017-04-06,22.68,22.86,22.66,22.82,8639,0
2017-04-07,22.765,22.82,22.75,22.765,4027,0
2017-04-10,22.88,22.887,22.7,22.807,5094,0
2017-04-11,22.76,22.927,22.76,22.927,4552,0
2017-04-12,22.86,22.86,22.735,22.745,6407,0
2017-04-13,22.73,22.743,22.55,22.582,12702,0
2017-04-17,22.64,22.73,22.623,22.73,8252,0
2017-04-18,22.68,22.77,22.66,22.77,8057,0
2017-04-19,22.841,22.919,22.84,22.855,8466,0
2017-04-20,22.86,23.219,22.86,23.203,4195,0
2017-04-21,23.148,23.198,23.113,23.158,6863,0
2017-04-24,23.208,23.447,23.208,23.427,9070,0
2017-04-25,23.278,23.716,23.278,23.691,7569,0
2017-04-26,23.721,23.835,23.721,23.825,7319,0
2017-04-27,23.774,23.774,23.697,23.725,10947,0
2017-04-28,23.694,23.694,23.497,23.512,6132,0
2017-05-01,23.502,23.597,23.487,23.524,3749,0
2017-05-02,23.537,23.537,23.427,23.477,11980,0
2017-05-03,23.308,23.387,23.308,23.387,7658,0
2017-05-04,23.358,23.467,23.288,23.417,10680,0
2017-05-05,23.407,23.512,23.407,23.512,4593,0
2017-05-08,23.507,23.549,23.482,23.482,11888,0
2017-05-09,23.472,23.487,23.437,23.437,3085,0
2017-05-10,23.387,23.487,23.368,23.412,3757,0
2017-05-11,23.377,23.377,23.148,23.341,5907,0
2017-05-12,23.138,23.168,23.113,23.128,3678,0
2017-05-15,23.218,23.253,23.173,23.183,5940,0
2017-05-16,23.178,23.178,23.028,23.109,4435,0
2017-05-17,22.77,22.779,22.625,22.625,3152,0
2017-05-18,22.56,22.658,22.541,22.63,11420,0
2017-05-19,22.58,22.799,22.58,22.799,6595,0
2017-05-22,22.82,22.87,22.81,22.87,4726,0
2017-05-23,22.919,22.929,22.85,22.85,2279,0
2017-05-24,22.89,22.893,22.848,22.875,4956,0
2017-05-25,22.83,22.909,22.83,22.881,4516,0
2017-05-26,22.854,22.908,22.845,22.908,4326,0
2017-05-30,22.85,22.901,22.83,22.86,3044,0
2017-05-31,22.65,22.902,22.65,22.9,11259,0
2017-06-01,22.983,23.2,22.976,23.2,3665,0
2017-06-02,23.218,23.442,23.218,23.333,3005,0
2017-06-05,23.248,23.248,23.108,23.119,8639,0
2017-06-06,22.958,23.024,22.919,23.024,5500,0
2017-06-07,22.968,23.068,22.905,23.038,724293,0
2017-06-08,23.048,23.268,22.9,23.198,60159,0
2017-06-09,23.059,23.467,23.058,23.348,6103,0
2017-06-12,23.407,23.408,23.407,23.408,1818,0
2017-06-13,23.587,23.617,23.537,23.6,39237,0
2017-06-14,23.855,23.855,23.407,23.537,20129,0
2017-06-15,23.348,23.547,23.348,23.547,13833,0
2017-06-16,23.447,23.447,23.338,23.387,12013,0
2017-06-19,23.527,23.607,23.507,23.507,4319,0
2017-06-20,23.363,23.427,23.338,23.338,15347,0
2017-06-21,23.368,23.377,23.138,23.178,23245,0
2017-06-22,23.098,23.158,22.978,22.978,9987,0
2017-06-23,23.008,23.058,22.978,22.998,8164,0
2017-06-26,23.108,23.158,23.038,23.158,8624,0
2017-06-27,23.089,23.199,23.039,23.044,12564,0
2017-06-28,23.319,23.379,23.249,23.329,17221,0
2017-06-29,23.28,23.28,23.169,23.249,5481,0
2017-06-30,23.299,23.339,23.211,23.339,5565,0
2017-07-03,23.519,23.659,23.519,23.535,4896,0
2017-07-05,23.469,23.483,23.329,23.481,10334,0
2017-07-06,23.569,23.569,23.249,23.249,9488,0
2017-07-07,23.289,23.489,23.289,23.489,6606,0
2017-07-10,23.499,23.499,23.459,23.459,1627,0
2017-07-11,23.539,23.539,23.259,23.264,5668,0
2017-07-12,23.469,23.469,23.381,23.384,5322,0
2017-07-13,23.429,23.459,23.339,23.399,8821,0
2017-07-14,23.397,23.499,23.389,23.499,2894,0
2017-07-17,23.504,23.549,23.439,23.439,1216,0
2017-07-18,23.329,23.409,23.291,23.409,4203,0
2017-07-19,23.489,23.489,23.429,23.469,6149,0
2017-07-20,23.449,23.584,23.449,23.584,7720,0
2017-07-21,23.509,23.589,23.509,23.54,4282,0
2017-07-24,23.509,23.525,23.449,23.489,4332,0
2017-07-25,23.419,23.549,23.419,23.525,5623,0
2017-07-26,23.386,23.386,23.19,23.19,3561,0
2017-07-27,23.119,23.179,23.029,23.029,1779,0
2017-07-28,22.959,22.999,22.949,22.967,10751,0
2017-07-31,22.999,23.054,22.984,23.054,3037,0
2017-08-01,23.067,23.119,23.067,23.114,3946,0
2017-08-02,23.022,23.049,22.945,23.049,8382,0
2017-08-03,23.014,23.014,22.912,22.912,11134,0
2017-08-04,22.984,23.039,22.981,23.039,6860,0
2017-08-07,22.94,23.022,22.93,22.979,2397,0
2017-08-08,22.989,23.199,22.969,23.034,6311,0
2017-08-09,22.85,22.885,22.811,22.86,5766,0
2017-08-10,22.5,22.57,22.445,22.445,4774,0
2017-08-11,22.44,22.44,22.38,22.44,7688,0
2017-08-14,22.41,22.66,22.41,22.651,5536,0
2017-08-15,22.59,22.68,22.555,22.555,8583,0
2017-08-16,22.6,22.68,22.53,22.53,5772,0
2017-08-17,22.433,22.433,22.215,22.215,1487,0
2017-08-18,21.97,22.071,21.951,22.034,13450,0
2017-08-21,21.971,22.021,21.971,21.986,15007,0
2017-08-22,22.044,22.147,22.044,22.123,3865,0
2017-08-23,22.013,22.061,21.961,21.961,12255,0
2017-08-24,21.821,22.021,21.821,21.979,4566,0
2017-08-25,22.061,22.081,22.023,22.076,5015,0
2017-08-28,22.042,22.056,22.011,22.031,6193,0
2017-08-29,21.891,21.998,21.891,21.996,4050,0
2017-08-30,22.031,22.031,21.981,22.018,2317,0
2017-08-31,22.081,22.133,22.081,22.116,11841,0
2017-09-01,22.061,22.242,22.061,22.24,8390,0
2017-09-05,22.171,22.181,22.002,22.002,3208,0
2017-09-06,21.961,22.091,21.961,22.081,7761,0
2017-09-07,22.021,22.041,21.981,21.997,4945,0
2017-09-08,22.121,22.19,22.121,22.151,4420,0
2017-09-11,22.24,22.271,22.225,22.265,1775,0
2017-09-12,22.31,22.42,22.3,22.42,8033,0
2017-09-13,22.31,22.39,22.31,22.36,5311,0
2017-09-14,22.3,22.367,22.3,22.367,3560,0
2017-09-15,22.37,22.41,22.37,22.41,2398,0
2017-09-18,22.52,22.59,22.52,22.57,3291,0
2017-09-19,22.55,22.575,22.53,22.575,4001,0
2017-09-20,22.55,22.707,22.55,22.68,8732,0
2017-09-21,22.65,22.71,22.65,22.66,4216,0
2017-09-22,22.691,22.7806,22.691,22.78,5052,0
2017-09-25,22.82,22.8765,22.76,22.8536,6708,0
2017-09-26,22.9,22.9899,22.891,22.935,4526,0
2017-09-27,23.01,23.2386,22.965,23.225,9433,0
2017-09-28,23.19,23.34,23.19,23.321,7766,0
2017-09-29,23.36,23.36,23.3136,23.3136,4928,0
2017-10-02,23.31,23.44,23.29,23.43,7549,0
2017-10-03,23.391,23.43,23.361,23.43,11793,0
2017-10-04,23.49,23.49,23.35,23.381,5480,0
2017-10-05,23.38,23.43,23.38,23.395,8614,0
2017-10-06,23.4181,23.4498,23.34,23.39,3394,0
2017-10-09,23.375,23.41,23.34,23.38,6381,0
2017-10-10,23.415,23.45,23.395,23.44,7613,0
2017-10-11,23.41,23.49,23.4,23.425,10280,0
2017-10-12,23.44,23.495,23.43,23.441,7733,0
2017-10-13,23.51,23.58,23.485,23.485,11637,0
2017-10-16,23.5201,23.5584,23.481,23.5584,6923,0
2017-10-17,23.5972,23.6,23.4901,23.51,6705,0
2017-10-18,23.53,23.61,23.53,23.6,11298,0
2017-10-19,23.46,23.62,23.4401,23.605,3479,0
2017-10-20,23.765,23.83,23.765,23.775,6062,0
2017-10-23,23.7501,23.8,23.685,23.685,4505,0
2017-10-24,23.7501,23.81,23.74,23.81,2418,0
2017-10-25,23.75,23.75,23.605,23.7038,6241,0
2017-10-26,23.951,24,23.93,24,3831,0
2017-10-27,24.06,24.093,24.06,24.0783,3217,0
2017-10-30,23.94,24,23.711,23.72,3653,0
2017-10-31,23.735,23.88,23.735,23.8046,6291,0
2017-11-01,23.8197,23.8197,23.681,23.7387,5343,0
2017-11-02,23.67,23.8665,23.67,23.8,5506,0
2017-11-03,23.7701,23.83,23.7701,23.785,13580,0
2017-11-06,23.77,23.8288,23.77,23.79,4597,0
2017-11-07,23.6362,23.665,23.53,23.58,7740,0
2017-11-08,23.475,23.5794,23.41,23.5794,4885,0
2017-11-09,23.45,23.57,23.44,23.4631,7113,0
2017-11-10,23.4888,23.55,23.4888,23.55,6601,0
