Date,Open,High,Low,Close,Volume,OpenInt
2014-09-26,20.211,20.428,20.211,20.428,68914,0
2014-09-29,20.229,20.864,20.229,20.613,259371,0
2014-09-30,20.653,20.711,20.538,20.545,146929,0
2014-10-01,20.613,20.672,20.471,20.595,60264,0
2014-10-02,20.605,20.605,20.487,20.586,33371,0
2014-10-03,20.605,20.653,20.578,20.621,66459,0
2014-10-06,20.628,20.628,20.487,20.605,39776,0
2014-10-07,20.511,20.605,20.502,20.57,39910,0
2014-10-08,20.57,20.595,20.511,20.511,44912,0
2014-10-09,20.554,20.554,20.471,20.487,26097,0
2014-10-10,20.453,20.502,20.346,20.437,47134,0
2014-10-13,20.487,20.487,20.376,20.385,12583,0
2014-10-14,20.487,20.487,20.318,20.364,78723,0
2014-10-15,20.337,20.422,20.221,20.253,160507,0
2014-10-16,20.278,20.496,20.194,20.376,101031,0
2014-10-17,20.376,20.376,20.287,20.37,46046,0
2014-10-20,20.354,20.437,20.346,20.364,39445,0
2014-10-21,20.37,20.521,20.364,20.496,70173,0
2014-10-22,20.496,20.57,20.453,20.57,39275,0
2014-10-23,20.57,20.57,20.405,20.528,75551,0
2014-10-24,20.528,20.563,20.487,20.554,31005,0
2014-10-27,20.528,20.528,20.463,20.521,42832,0
2014-10-28,20.554,20.554,20.405,20.471,53539,0
2014-10-29,20.496,20.521,20.453,20.479,29791,0
2014-10-30,20.428,20.57,20.428,20.563,50902,0
2014-10-31,20.57,20.695,20.554,20.672,39890,0
2014-11-03,20.653,20.672,20.57,20.672,27971,0
2014-11-04,20.653,20.729,20.621,20.729,44543,0
2014-11-05,20.739,20.739,20.672,20.672,23417,0
2014-11-06,20.704,20.721,20.653,20.687,34760,0
2014-11-07,20.721,20.797,20.687,20.753,48296,0
2014-11-10,20.797,20.819,20.711,20.812,31143,0
2014-11-11,20.819,20.838,20.761,20.805,32121,0
2014-11-12,20.828,20.864,20.761,20.812,66336,0
2014-11-13,20.805,20.864,20.711,20.838,91558,0
2014-11-14,20.753,20.896,20.753,20.871,50691,0
2014-11-17,20.855,20.896,20.753,20.896,135963,0
2014-11-18,20.896,20.896,20.855,20.871,44621,0
2014-11-19,20.886,20.896,20.805,20.896,100155,0
2014-11-20,20.877,20.987,20.877,20.987,63606,0
2014-11-21,20.987,21.069,20.921,21.003,73787,0
2014-11-24,21.012,21.038,20.896,20.987,32631,0
2014-11-25,20.93,21.012,20.871,20.971,59616,0
2014-11-26,20.987,21.055,20.944,21.03,61656,0
2014-11-28,21.038,21.038,21.03,21.03,2249,0
2014-12-01,20.964,21.03,20.944,21.021,23672,0
2014-12-02,20.964,21.069,20.964,21.046,57343,0
2014-12-03,21.062,21.171,20.896,20.994,38180,0
2014-12-04,21.03,21.069,20.905,20.954,12286,0
2014-12-05,20.987,21.012,20.877,21.003,23070,0
2014-12-08,21.03,21.046,20.994,21.03,44004,0
2014-12-09,21.038,21.046,20.944,21.021,25148,0
2014-12-10,21.069,21.069,20.896,20.896,41127,0
2014-12-11,21.049,21.134,20.974,21.11,20586,0
2014-12-12,20.878,21.261,20.878,21.151,38630,0
2014-12-15,21.143,21.16,21.006,21.125,26446,0
2014-12-16,21.117,21.125,20.906,21.049,62907,0
2014-12-17,21.049,21.084,20.966,20.974,32939,0
2014-12-18,21.066,21.084,20.974,21.049,20808,0
2014-12-19,21.084,21.209,21.006,21.134,40541,0
2014-12-22,21.134,21.229,21.134,21.194,62571,0
2014-12-23,21.219,21.219,21.125,21.143,43856,0
2014-12-24,21.177,21.209,21.049,21.056,9427,0
2014-12-26,21.134,21.134,20.982,21.033,17510,0
2014-12-29,21.092,21.278,21.056,21.278,49021,0
2014-12-30,21.278,21.278,21.151,21.219,38965,0
2014-12-31,21.184,21.347,21.184,21.321,49436,0
2015-01-02,21.387,21.585,21.337,21.559,30534,0
2015-01-05,21.549,21.549,21.219,21.296,28988,0
2015-01-06,21.355,21.387,21.278,21.38,22476,0
2015-01-07,21.397,21.49,21.364,21.482,23572,0
2015-01-08,21.499,21.499,21.38,21.406,15306,0
2015-01-09,21.466,21.474,21.328,21.415,40196,0
2015-01-12,21.449,21.456,21.364,21.415,28399,0
2015-01-13,21.415,21.439,21.219,21.364,53976,0
2015-01-14,21.304,21.387,21.219,21.321,53327,0
2015-01-15,21.364,21.549,21.313,21.549,84183,0
2015-01-16,21.549,21.6,21.49,21.49,36989,0
2015-01-20,21.387,21.593,21.371,21.568,56205,0
2015-01-21,21.576,21.6,21.456,21.593,77711,0
2015-01-22,21.6,21.864,21.466,21.549,75353,0
2015-01-23,21.559,21.627,21.549,21.609,42239,0
2015-01-26,21.609,21.644,21.549,21.627,51106,0
2015-01-27,21.644,21.677,21.568,21.593,43533,0
2015-01-28,21.652,21.796,21.6,21.695,78775,0
2015-01-29,21.72,21.939,21.686,21.916,50780,0
2015-01-30,21.822,21.906,21.763,21.856,21046,0
2015-02-02,21.779,21.925,21.763,21.898,34083,0
2015-02-03,21.916,21.939,21.746,21.864,17323,0
2015-02-04,21.83,21.873,21.77,21.77,10236,0
2015-02-05,21.728,21.813,21.593,21.627,63748,0
2015-02-06,21.677,21.677,21.449,21.516,46891,0
2015-02-09,21.432,21.568,21.432,21.559,55443,0
2015-02-10,21.559,21.609,21.466,21.576,26081,0
2015-02-11,21.609,21.677,21.549,21.668,23761,0
2015-02-12,21.668,21.779,21.652,21.763,54134,0
2015-02-13,21.788,21.796,21.659,21.668,20949,0
2015-02-17,21.711,21.728,21.568,21.576,31347,0
2015-02-18,21.49,21.568,21.415,21.549,32095,0
2015-02-19,21.499,21.636,21.499,21.6,39384,0
2015-02-20,21.6,21.72,21.6,21.644,33308,0
2015-02-23,21.659,21.728,21.6,21.659,34281,0
2015-02-24,21.593,21.873,21.593,21.805,34537,0
2015-02-25,21.813,21.939,21.813,21.873,33031,0
2015-02-26,21.864,21.925,21.83,21.906,124032,0
2015-02-27,21.838,21.939,21.838,21.925,52578,0
2015-03-02,21.975,21.975,21.873,21.932,30042,0
2015-03-03,21.873,21.966,21.873,21.966,22269,0
2015-03-04,22.035,22.066,21.916,21.998,10721,0
2015-03-05,21.998,22.066,21.998,22.059,45360,0
2015-03-06,21.966,21.966,21.659,21.695,56080,0
2015-03-09,21.728,21.88,21.686,21.686,23564,0
2015-03-10,21.898,21.898,21.736,21.889,24507,0
2015-03-11,21.847,22,21.812,21.959,25758,0
2015-03-12,21.933,22.046,21.933,21.959,27266,0
2015-03-13,22.037,22.037,21.89,21.95,21003,0
2015-03-16,21.986,21.986,21.968,21.977,6498,0
2015-03-17,21.977,21.977,21.933,21.94,59294,0
2015-03-18,21.959,22.105,21.95,22.08,50360,0
2015-03-19,22.14,22.183,22.105,22.174,14042,0
2015-03-20,22.192,22.391,22.105,22.217,27732,0
2015-03-23,22.277,22.364,22.27,22.33,34927,0
2015-03-24,22.322,22.322,22.183,22.217,32606,0
2015-03-25,22.217,22.354,22.217,22.347,50127,0
2015-03-26,22.217,22.354,22.192,22.354,13111,0
2015-03-27,22.347,22.407,22.252,22.407,19148,0
2015-03-30,22.407,22.864,22.364,22.709,147132,0
2015-03-31,22.734,22.734,22.544,22.665,62077,0
2015-04-01,22.665,22.709,22.58,22.683,18100,0
2015-04-02,22.595,22.656,22.563,22.563,7542,0
2015-04-06,22.65,22.665,22.442,22.459,34695,0
2015-04-07,22.554,22.58,22.468,22.554,9273,0
2015-04-08,22.595,22.595,22.347,22.494,40380,0
2015-04-09,22.494,22.605,22.474,22.494,17170,0
2015-04-10,22.474,22.58,22.451,22.451,84241,0
2015-04-13,22.354,22.528,22.354,22.434,21117,0
2015-04-14,22.52,22.544,22.354,22.451,28544,0
2015-04-15,22.52,22.693,22.391,22.571,32633,0
2015-04-16,22.511,22.821,22.511,22.656,46794,0
2015-04-17,22.794,22.837,22.674,22.83,17405,0
2015-04-20,22.958,22.958,22.734,22.89,35609,0
2015-04-21,22.994,23.139,22.785,22.874,31477,0
2015-04-22,22.89,22.985,22.794,22.985,18849,0
2015-04-23,23.079,23.157,22.975,23.071,16941,0
2015-04-24,23.115,23.166,22.77,23.122,28197,0
2015-04-27,23.157,23.476,22.683,22.804,32259,0
2015-04-28,22.821,22.906,22.734,22.845,9514,0
2015-04-29,22.934,22.934,22.64,22.864,13343,0
2015-04-30,22.864,22.943,22.613,22.656,20304,0
2015-05-01,22.656,22.89,22.656,22.734,15200,0
2015-05-04,22.837,22.874,22.503,22.535,34578,0
2015-05-05,22.656,22.656,22.07,22.148,23555,0
2015-05-06,22.131,22.226,21.563,21.605,29992,0
2015-05-07,21.752,21.977,21.459,21.968,21428,0
2015-05-08,22.02,22.632,22.02,22.158,20654,0
2015-05-11,22.028,22.304,21.684,21.718,17290,0
2015-05-12,21.632,21.917,21.563,21.873,14392,0
2015-05-13,22.02,22.235,21.899,22.226,25527,0
2015-05-14,22.209,22.399,22.174,22.399,17754,0
2015-05-15,22.286,22.535,22.252,22.252,2799,0
2015-05-18,22.407,22.503,22.217,22.434,6576,0
2015-05-19,22.52,22.734,22.105,22.407,31329,0
2015-05-20,22.494,22.494,22.105,22.14,34228,0
2015-05-21,22.252,22.544,22.105,22.243,23091,0
2015-05-22,22.347,22.528,22.226,22.243,15200,0
2015-05-26,22.459,22.474,22.148,22.174,23480,0
2015-05-27,22.192,22.373,22.148,22.209,14738,0
2015-05-28,22.209,22.277,22.148,22.148,23052,0
2015-05-29,22.114,22.217,22.01,22.028,18564,0
2015-06-01,22.123,22.148,22.063,22.063,7428,0
2015-06-02,22.028,22.183,22.028,22.158,13789,0
2015-06-03,22.105,22.166,22.046,22.105,9631,0
2015-06-04,22.105,22.192,22.063,22.192,32373,0
2015-06-05,22.158,22.277,22.148,22.277,5918,0
2015-06-08,22.148,22.243,22.114,22.131,12185,0
2015-06-09,22.131,22.131,21.88,21.968,37960,0
2015-06-10,21.968,22.063,21.89,22.054,13425,0
2015-06-11,22.01,22.133,21.994,22.133,14634,0
2015-06-12,22.046,22.116,22.02,22.037,26394,0
2015-06-15,22.02,22.081,21.967,22.046,16913,0
2015-06-16,22.037,22.116,22.028,22.071,4570,0
2015-06-17,22.02,22.107,22.02,22.107,19537,0
2015-06-18,22.125,22.221,22.107,22.186,34507,0
2015-06-19,22.071,22.186,22.055,22.063,9599,0
2015-06-22,22.133,22.133,21.888,21.897,12455,0
2015-06-23,21.879,21.924,21.766,21.915,23021,0
2015-06-24,22.02,22.176,21.905,22.116,13940,0
2015-06-25,22.169,22.169,22.028,22.028,8683,0
2015-06-26,22.237,22.247,22.16,22.203,4457,0
2015-06-29,22.756,22.756,22.063,22.133,7198,0
2015-06-30,22.107,22.482,22.081,22.247,8635,0
2015-07-01,22.247,22.247,22.169,22.247,9027,0
2015-07-02,22.169,22.343,22.16,22.343,25367,0
2015-07-06,22.317,22.449,22.317,22.396,6627,0
2015-07-07,22.458,22.458,22.273,22.327,7198,0
2015-07-08,22.282,22.388,22.169,22.169,16568,0
2015-07-09,22.273,22.282,22.186,22.186,10168,0
2015-07-10,22.265,22.335,22.256,22.256,9027,0
2015-07-13,22.247,22.343,22.247,22.282,9941,0
2015-07-14,22.308,22.37,22.308,22.36,4660,0
2015-07-15,22.299,22.431,22.299,22.431,10423,0
2015-07-16,22.44,22.482,22.36,22.421,7313,0
2015-07-17,22.378,22.58,22.378,22.474,29252,0
2015-07-20,22.563,22.657,22.466,22.563,17939,0
2015-07-21,22.657,22.685,22.405,22.685,14055,0
2015-07-22,22.685,22.685,22.405,22.666,19196,0
2015-07-23,22.543,22.711,22.543,22.703,19767,0
2015-07-24,22.703,22.746,22.666,22.727,13026,0
2015-07-27,22.676,22.746,22.458,22.51,18396,0
2015-07-28,22.605,22.605,22.519,22.59,10969,0
2015-07-29,22.59,22.59,22.492,22.492,10740,0
2015-07-30,22.563,22.563,22.492,22.492,11426,0
2015-07-31,22.51,22.528,22.492,22.528,4913,0
2015-08-03,22.534,22.563,22.528,22.553,12368,0
2015-08-04,22.595,22.595,22.51,22.58,4570,0
2015-08-05,22.58,22.58,22.502,22.571,8114,0
2015-08-06,22.543,22.641,22.51,22.563,15433,0
2015-08-07,22.58,22.58,22.502,22.51,3656,0
2015-08-10,22.614,22.614,22.59,22.605,7656,0
2015-08-11,22.543,22.59,22.534,22.58,13563,0
2015-08-12,22.534,22.718,22.534,22.711,13826,0
2015-08-13,22.624,22.737,22.624,22.737,6399,0
2015-08-14,22.58,22.718,22.58,22.711,10285,0
2015-08-17,22.718,22.718,22.59,22.605,7656,0
2015-08-18,22.605,22.711,22.553,22.633,21710,0
2015-08-19,22.657,22.657,22.624,22.65,4685,0
2015-08-20,22.703,22.711,22.58,22.633,5142,0
2015-08-21,22.534,22.685,22.534,22.685,5486,0
2015-08-24,22.44,22.563,22.317,22.563,8407,0
2015-08-25,23.025,23.025,22.299,22.685,14397,0
2015-08-26,22.317,22.666,22.317,22.614,13712,0
2015-08-27,22.58,22.703,22.412,22.703,12112,0
2015-08-28,22.327,22.711,22.327,22.711,10396,0
2015-08-31,22.58,23.192,22.58,23.104,38850,0
2015-09-01,22.982,23.665,22.982,23.261,7884,0
2015-09-02,23.499,23.692,23.376,23.569,49018,0
2015-09-03,23.569,23.621,23.453,23.453,20222,0
2015-09-04,23.437,23.446,23.358,23.368,6284,0
2015-09-08,23.429,23.429,23.219,23.27,23195,0
2015-09-09,23.261,23.351,23.2,23.209,14284,0
2015-09-10,23.2,23.227,22.972,23.07,28536,0
2015-09-11,23.018,23.025,22.856,22.866,20713,0
2015-09-14,23.141,23.141,22.794,22.794,11481,0
2015-09-15,22.794,22.971,22.794,22.919,19474,0
2015-09-16,22.938,23,22.838,22.838,16999,0
2015-09-17,22.955,22.981,22.769,22.946,15759,0
2015-09-18,22.919,23.105,22.831,23.087,20373,0
2015-09-21,23,23.105,22.981,23.053,17675,0
2015-09-22,22.99,23.053,22.99,23.053,11257,0
2015-09-23,23.053,23.105,23.053,23.105,7879,0
2015-09-24,23.15,23.195,22.883,22.963,17327,0
2015-09-25,22.963,23.124,22.963,23.115,7317,0
2015-09-28,23.133,23.133,22.883,22.893,3929,0
2015-09-29,23,23.133,22.901,23.097,18012,0
2015-09-30,23.133,23.257,23.062,23.257,12046,0
2015-10-01,23.265,23.265,22.893,22.938,41200,0
2015-10-02,22.938,22.946,22.679,22.883,22402,0
2015-10-05,22.99,23.079,22.883,22.883,14931,0
2015-10-06,22.938,23.043,22.919,23.035,5853,0
2015-10-07,23.053,23.195,23.025,23.195,9567,0
2015-10-08,23.053,23.079,22.856,23.079,10581,0
2015-10-09,23.062,23.15,23.018,23.071,5741,0
2015-10-12,23.071,23.177,22.901,23.133,9439,0
2015-10-13,23.141,23.187,22.971,23.168,8893,0
2015-10-14,23.187,23.319,23.025,23.319,14972,0
2015-10-15,23.319,23.693,23.319,23.542,35796,0
2015-10-16,23.551,23.798,23.514,23.584,24878,0
2015-10-19,23.542,23.755,23.542,23.718,15873,0
2015-10-20,23.595,23.718,23.593,23.718,5646,0
2015-10-21,23.736,23.977,23.63,23.914,13847,0
2015-10-22,23.914,23.993,23.798,23.95,11481,0
2015-10-23,24.103,24.127,23.86,24.093,10467,0
2015-10-26,24.198,24.207,24.046,24.109,6868,0
2015-10-27,24.109,24.179,23.869,23.869,14858,0
2015-10-28,24.055,24.055,23.826,23.897,3603,0
2015-10-29,23.897,23.897,23.852,23.897,5853,0
2015-10-30,23.817,23.879,23.718,23.798,14184,0
2015-11-02,23.879,23.897,23.718,23.728,16319,0
2015-11-03,23.852,23.86,23.532,23.584,42328,0
2015-11-04,23.575,23.86,23.542,23.604,17792,0
2015-11-05,23.755,23.755,23.56,23.594,6755,0
2015-11-06,23.656,23.826,23.47,23.584,8782,0
2015-11-09,23.451,23.514,23.008,23.23,75963,0
2015-11-10,23.292,23.489,23.222,23.31,19588,0
2015-11-11,23.389,23.451,23.195,23.355,16434,0
2015-11-12,23.364,23.489,23.364,23.479,9007,0
2015-11-13,23.575,23.834,23.302,23.613,19474,0
2015-11-16,23.693,23.693,23.426,23.575,8332,0
2015-11-17,23.497,23.613,23.417,23.604,11708,0
2015-11-18,23.604,23.604,23.355,23.532,13733,0
2015-11-19,23.46,23.489,23.408,23.489,12947,0
2015-11-20,23.398,23.505,23.292,23.336,25329,0
2015-11-23,23.435,23.451,23.408,23.426,6530,0
2015-11-24,23.514,23.514,23.408,23.426,9007,0
2015-11-25,23.426,23.426,23.381,23.398,10242,0
2015-11-27,23.451,23.46,23.372,23.408,2364,0
2015-11-30,23.514,23.514,23.389,23.389,5403,0
2015-12-01,23.47,23.514,23.451,23.514,11721,0
2015-12-02,23.514,23.594,23.479,23.584,10223,0
2015-12-03,23.568,23.594,23.451,23.514,12837,0
2015-12-04,23.568,23.575,23.426,23.568,7879,0
2015-12-07,23.532,23.542,23.417,23.505,8556,0
2015-12-08,23.532,23.542,23.381,23.542,12817,0
2015-12-09,23.408,23.575,23.408,23.575,14521,0
2015-12-10,23.575,23.613,23.426,23.568,23978,0
2015-12-11,23.569,23.739,23.532,23.658,17192,0
2015-12-14,23.459,23.623,22.901,22.938,12190,0
2015-12-15,23.09,23.614,22.946,23.585,15971,0
2015-12-16,23.676,23.676,23.307,23.542,19521,0
2015-12-17,23.739,23.739,23.676,23.703,13531,0
2015-12-18,23.703,23.703,23.343,23.343,15861,0
2015-12-21,23.522,23.551,23.333,23.532,19300,0
2015-12-22,23.532,23.532,23.225,23.522,27715,0
2015-12-23,23.532,23.551,23.396,23.479,35160,0
2015-12-24,23.623,23.623,23.497,23.56,3343,0
2015-12-28,23.569,23.569,23.396,23.505,9558,0
2015-12-29,23.532,23.721,23.443,23.451,17795,0
2015-12-30,23.676,23.721,23.514,23.616,16539,0
2015-12-31,23.676,23.721,23.488,23.488,12190,0
2016-01-04,23.425,23.623,23.425,23.522,18187,0
2016-01-05,23.623,23.668,23.416,23.585,19673,0
2016-01-06,23.614,23.668,23.469,23.532,21177,0
2016-01-07,23.469,23.668,23.469,23.668,14046,0
2016-01-08,23.658,23.658,23.324,23.396,53652,0
2016-01-11,23.416,23.488,23.28,23.352,38198,0
2016-01-12,23.324,23.406,23.217,23.217,31226,0
2016-01-13,23.333,23.387,23.054,23.126,20606,0
2016-01-14,23.253,23.253,22.882,23.082,16055,0
2016-01-15,22.991,23.27,22.838,23.261,17873,0
2016-01-19,23.307,23.387,23.126,23.316,23736,0
2016-01-20,23.307,23.307,22.829,23.145,35399,0
2016-01-21,23.141,23.244,23.045,23.154,18913,0
2016-01-22,23.333,23.333,23.127,23.316,27061,0
2016-01-25,23.333,23.406,23.171,23.333,23650,0
2016-01-26,23.343,23.425,23.292,23.387,10656,0
2016-01-27,23.396,23.505,23.225,23.505,14547,0
2016-01-28,23.505,23.575,23.352,23.495,10377,0
2016-01-29,23.289,23.668,23.289,23.623,10199,0
2016-02-01,23.416,23.668,23.371,23.551,11990,0
2016-02-02,23.649,23.703,23.614,23.703,6193,0
2016-02-03,23.749,23.794,23.677,23.712,6221,0
2016-02-04,23.712,23.712,23.637,23.712,8584,0
2016-02-05,23.712,23.759,23.605,23.712,14286,0
2016-02-08,23.712,23.712,23.399,23.496,9087,0
2016-02-09,23.505,23.522,22.875,23.235,15816,0
2016-02-10,23.189,23.569,23.172,23.479,11106,0
2016-02-11,23.082,23.316,22.703,23.135,12875,0
2016-02-12,23.451,23.522,23.145,23.27,12794,0
2016-02-16,23.56,23.658,23.28,23.632,41052,0
2016-02-17,23.649,23.739,23.622,23.639,16160,0
2016-02-18,23.542,23.632,23.448,23.532,11974,0
2016-02-19,23.595,23.605,23.333,23.605,22596,0
2016-02-22,23.766,23.775,23.496,23.56,42954,0
2016-02-23,23.696,23.696,23.442,23.595,10806,0
2016-02-24,23.595,23.605,23.426,23.605,7946,0
2016-02-25,23.605,23.802,23.605,23.674,6475,0
2016-02-26,23.857,24.173,23.739,24.021,17650,0
2016-02-29,24.092,24.092,23.721,23.875,23894,0
2016-03-01,23.893,24,23.585,23.605,27852,0
2016-03-02,23.794,23.838,23.575,23.668,12517,0
2016-03-03,23.718,24.097,23.505,23.832,17336,0
2016-03-04,23.721,23.911,23.721,23.857,13887,0
2016-03-07,23.893,23.911,23.585,23.83,11051,0
2016-03-08,23.938,23.947,23.658,23.947,8394,0
2016-03-09,23.83,23.928,23.692,23.928,8399,0
2016-03-10,23.966,24.073,23.822,23.865,27876,0
2016-03-11,24.077,24.086,23.857,24.048,14679,0
2016-03-14,24.04,24.122,23.878,24.022,27443,0
2016-03-15,23.93,24.058,23.822,23.822,27668,0
2016-03-16,23.812,24.096,23.812,24.04,20821,0
2016-03-17,24.077,24.342,23.976,24.342,27957,0
2016-03-18,24.323,24.352,24.112,24.122,18703,0
2016-03-21,24.378,24.443,24.122,24.234,10437,0
2016-03-22,24.323,24.323,24.141,24.259,3761,0
2016-03-23,24.242,24.25,24.16,24.224,15402,0
2016-03-24,24.16,24.234,24.16,24.16,8270,0
2016-03-28,24.189,24.303,23.94,24.16,15510,0
2016-03-29,24.16,24.16,23.958,23.958,23514,0
2016-03-30,24.204,24.234,24.077,24.204,15588,0
2016-03-31,24.268,24.342,24.122,24.342,27819,0
2016-04-01,24.186,24.298,24.177,24.177,18613,0
2016-04-04,24.022,24.298,24.022,24.131,9956,0
2016-04-05,23.949,24.186,23.949,24.141,13201,0
2016-04-06,24.234,24.278,24.15,24.192,15134,0
2016-04-07,24.133,24.242,24.105,24.177,36524,0
2016-04-08,24.204,24.204,24.154,24.186,8997,0
2016-04-11,24.278,24.278,24.177,24.242,9098,0
2016-04-12,24.259,24.342,24.204,24.323,19992,0
2016-04-13,24.323,24.323,24.131,24.177,45300,0
2016-04-14,24.242,24.242,24.141,24.177,14335,0
2016-04-15,24.204,24.204,24.16,24.177,16568,0
2016-04-18,24.242,24.242,24.141,24.224,6670,0
2016-04-19,24.224,24.25,24.195,24.25,17749,0
2016-04-20,24.314,24.451,24.226,24.416,16805,0
2016-04-21,24.416,24.435,24.278,24.306,10003,0
2016-04-22,24.362,24.406,24.314,24.406,16712,0
2016-04-25,24.416,24.416,24.342,24.416,16014,0
2016-04-26,24.416,24.416,24.323,24.387,21172,0
2016-04-27,24.435,24.588,24.413,24.588,15343,0
2016-04-28,24.58,24.618,24.515,24.618,18471,0
2016-04-29,24.58,24.618,24.47,24.618,15291,0
2016-05-02,24.618,24.925,24.598,24.872,20765,0
2016-05-03,24.882,24.888,24.626,24.864,20111,0
2016-05-04,24.8,24.818,24.682,24.736,30115,0
2016-05-05,24.781,24.864,24.707,24.772,9071,0
2016-05-06,24.744,24.882,24.744,24.837,21041,0
2016-05-09,24.79,24.79,24.562,24.7,11244,0
2016-05-10,24.707,24.837,24.7,24.745,15545,0
2016-05-11,24.707,24.754,24.644,24.662,21610,0
2016-05-12,24.736,25.304,24.736,24.901,12981,0
2016-05-13,24.956,25,24.82,24.897,11456,0
2016-05-16,24.956,25.029,24.828,24.901,19921,0
2016-05-17,24.882,24.917,24.662,24.754,11123,0
2016-05-18,24.69,24.845,24.618,24.745,15768,0
2016-05-19,24.828,24.892,24.662,24.7,23911,0
2016-05-20,24.745,24.919,24.726,24.919,12324,0
2016-05-23,24.928,24.928,24.414,24.571,80953,0
2016-05-24,24.636,24.672,24.544,24.672,40817,0
2016-05-25,24.672,24.745,24.644,24.69,30685,0
2016-05-26,24.754,24.754,24.636,24.707,7849,0
2016-05-27,24.726,24.754,24.672,24.672,7295,0
2016-05-31,24.736,24.745,24.682,24.726,8182,0
2016-06-01,24.662,24.707,24.662,24.7,9282,0
2016-06-02,24.726,24.731,24.544,24.588,25753,0
2016-06-03,24.745,24.745,24.562,24.7,30298,0
2016-06-06,24.776,24.809,24.744,24.79,4555,0
2016-06-07,24.79,24.79,24.7,24.79,6538,0
2016-06-08,24.79,24.79,24.707,24.79,14917,0
2016-06-09,24.754,24.809,24.717,24.8,12659,0
2016-06-10,24.809,24.809,24.717,24.754,10147,0
2016-06-13,24.82,24.82,24.745,24.745,8113,0
2016-06-14,24.801,24.81,24.726,24.755,16843,0
2016-06-15,24.81,24.81,24.726,24.726,3531,0
2016-06-16,24.726,24.82,24.7,24.782,27980,0
2016-06-17,24.82,24.83,24.791,24.82,7477,0
2016-06-20,24.885,24.885,24.791,24.801,16620,0
2016-06-21,24.838,24.93,24.726,24.847,57341,0
2016-06-22,24.885,24.885,24.782,24.847,18180,0
2016-06-23,24.847,24.95,24.801,24.912,18450,0
2016-06-24,24.561,24.922,24.561,24.82,11119,0
2016-06-27,24.912,25.015,24.707,24.95,24899,0
2016-06-28,25.024,25.024,24.885,24.885,38303,0
2016-06-29,25.034,25.07,24.801,24.969,42321,0
2016-06-30,24.959,25.015,24.922,24.977,20916,0
2016-07-01,24.977,25.164,24.977,25.099,18259,0
2016-07-05,25.099,25.2,25.005,25.005,24004,0
2016-07-06,25.08,25.089,24.922,25.052,44888,0
2016-07-07,25.07,25.171,24.995,25.089,41643,0
2016-07-08,25.052,25.339,25.052,25.339,14260,0
2016-07-11,25.359,25.386,25.274,25.339,11837,0
2016-07-12,25.339,25.396,25.277,25.277,13183,0
2016-07-13,25.414,25.441,25.237,25.321,9256,0
2016-07-14,25.441,25.534,25.312,25.359,14974,0
2016-07-15,25.479,25.479,25.368,25.471,6739,0
2016-07-18,25.498,25.516,25.404,25.516,10663,0
2016-07-19,25.534,25.72,25.453,25.646,15309,0
2016-07-20,25.702,26.054,25.534,26.054,16874,0
2016-07-21,26.028,26.044,25.72,25.729,22818,0
2016-07-22,25.729,26.036,25.729,25.971,7799,0
2016-07-25,25.953,25.953,25.563,25.888,9026,0
2016-07-26,25.914,25.914,25.838,25.914,9485,0
2016-07-27,25.914,26.044,25.849,25.999,18770,0
2016-07-28,25.914,26.262,25.785,25.785,32529,0
2016-07-29,25.999,25.999,25.711,25.738,28622,0
2016-08-01,25.878,25.878,25.563,25.6,12536,0
2016-08-02,25.618,25.618,25.164,25.359,29831,0
2016-08-03,25.423,25.581,25.404,25.469,5987,0
2016-08-04,25.534,25.534,25.256,25.256,5926,0
2016-08-05,25.359,25.488,25.21,25.213,21906,0
2016-08-08,25.246,25.349,25.191,25.256,32639,0
2016-08-09,25.33,25.33,25.2,25.229,30425,0
2016-08-10,25.294,25.311,25.229,25.246,15734,0
2016-08-11,25.256,25.274,25.164,25.186,19228,0
2016-08-12,25.246,25.246,25.099,25.154,27861,0
2016-08-15,25.181,25.219,25.107,25.126,22323,0
2016-08-16,25.2,25.321,25.119,25.284,26824,0
2016-08-17,25.284,25.349,25.198,25.339,12361,0
2016-08-18,25.349,25.396,25.299,25.376,10465,0
2016-08-19,25.423,25.488,25.339,25.461,8003,0
2016-08-22,25.423,25.646,25.362,25.571,13347,0
2016-08-23,25.571,25.665,25.439,25.581,8257,0
2016-08-24,25.628,25.665,25.498,25.507,6453,0
2016-08-25,25.59,25.608,25.423,25.518,8141,0
2016-08-26,25.581,25.714,25.498,25.665,4530,0
2016-08-29,25.665,25.818,25.524,25.613,7713,0
2016-08-30,25.748,25.763,25.572,25.738,9934,0
2016-08-31,25.738,25.779,25.543,25.693,12837,0
2016-09-01,25.711,25.734,25.686,25.686,3054,0
2016-09-02,25.729,25.801,25.621,25.801,4732,0
2016-09-06,25.833,25.914,25.51,25.85,8642,0
2016-09-07,25.702,26.139,25.702,26.064,11240,0
2016-09-08,25.914,26.092,25.859,26.064,5893,0
2016-09-09,25.989,26.051,25.813,25.823,6756,0
2016-09-12,25.813,25.905,25.656,25.84,13212,0
2016-09-13,25.841,25.851,25.559,25.728,41474,0
2016-09-14,25.605,25.842,25.588,25.644,8125,0
2016-09-15,25.663,25.889,25.597,25.701,16476,0
2016-09-16,25.671,25.691,25.098,25.23,13646,0
2016-09-19,25.258,25.578,25.258,25.414,5201,0
2016-09-20,25.352,25.482,25.276,25.38,15554,0
2016-09-21,25.38,25.635,25.258,25.568,5020,0
2016-09-22,25.701,26.087,25.617,25.804,19102,0
2016-09-23,25.71,26.078,25.681,25.747,14226,0
2016-09-26,25.71,26.021,25.663,25.71,7269,0
2016-09-27,25.756,25.992,25.644,25.671,6294,0
2016-09-28,25.719,25.841,25.474,25.483,30830,0
2016-09-29,25.512,25.862,25.371,25.761,13156,0
2016-09-30,25.588,25.588,25.324,25.446,6831,0
2016-10-03,25.418,25.549,25.413,25.427,2247,0
2016-10-04,25.437,25.515,25.267,25.445,5666,0
2016-10-05,25.371,25.474,25.371,25.39,4674,0
2016-10-06,25.39,25.445,25.21,25.258,4915,0
2016-10-07,25.276,25.408,25.22,25.371,7339,0
2016-10-10,25.296,25.412,25.29,25.324,2604,0
2016-10-11,25.333,25.453,25.215,25.361,9300,0
2016-10-12,25.352,25.446,25.352,25.446,4319,0
2016-10-13,25.248,25.354,25.248,25.337,4136,0
2016-10-14,25.267,25.625,25.267,25.615,8062,0
2016-10-17,25.399,25.803,25.173,25.531,17170,0
2016-10-18,25.531,25.588,25.342,25.342,9640,0
2016-10-19,25.39,25.706,25.39,25.456,2476,0
2016-10-20,25.446,25.726,25.39,25.578,4390,0
2016-10-21,25.399,25.574,25.192,25.22,12494,0
2016-10-24,25.324,25.342,25.22,25.22,8377,0
2016-10-25,25.248,25.284,25.107,25.116,10147,0
2016-10-26,25.088,25.23,25.013,25.032,12229,0
2016-10-27,25.032,25.153,24.862,24.862,12011,0
2016-10-28,24.9,25.003,24.834,24.881,5809,0
2016-10-31,24.834,25.003,24.674,24.73,4945,0
2016-11-01,24.72,24.72,24.552,24.552,8468,0
2016-11-02,24.588,24.683,24.588,24.608,10537,0
2016-11-03,24.608,24.693,24.364,24.373,8014,0
2016-11-04,24.391,24.595,24.364,24.447,3288,0
2016-11-07,24.496,24.65,24.41,24.589,3729,0
2016-11-08,24.42,24.683,24.325,24.344,6318,0
2016-11-09,24.25,24.438,23.94,23.996,12090,0
2016-11-10,24.024,24.044,23.563,23.637,30061,0
2016-11-11,23.6,24.185,23.6,23.835,11637,0
2016-11-14,23.696,23.696,23.205,23.53,18790,0
2016-11-15,23.704,23.752,23.308,23.722,19917,0
2016-11-16,23.63,24.03,23.621,23.892,16830,0
2016-11-17,23.902,24.062,23.762,24.062,24588,0
2016-11-18,23.844,23.914,23.544,23.544,27892,0
2016-11-21,23.696,23.996,23.488,23.686,29213,0
2016-11-22,23.676,24.006,23.656,23.924,11193,0
2016-11-23,23.62,23.951,23.62,23.873,17381,0
2016-11-25,23.818,23.949,23.752,23.778,6034,0
2016-11-28,23.778,23.902,23.732,23.884,8289,0
2016-11-29,23.826,23.826,23.534,23.818,9714,0
2016-11-30,23.696,23.792,23.682,23.752,21248,0
2016-12-01,23.752,23.752,23.28,23.336,34713,0
2016-12-02,23.374,23.6,23.374,23.479,14114,0
2016-12-05,23.449,23.534,23.392,23.51,5586,0
2016-12-06,23.534,23.66,23.534,23.61,11109,0
2016-12-07,23.61,23.778,23.59,23.703,15577,0
2016-12-08,23.703,24.04,23.612,23.66,27099,0
2016-12-09,23.646,23.871,23.646,23.826,9195,0
2016-12-12,23.818,24.015,23.59,24.015,39298,0
2016-12-13,24.177,24.177,23.641,23.656,10917,0
2016-12-14,23.986,23.986,23.624,23.681,15534,0
2016-12-15,23.671,23.712,23.432,23.45,19957,0
2016-12-16,23.49,23.617,23.365,23.547,21807,0
2016-12-19,23.557,23.743,23.47,23.48,15713,0
2016-12-20,23.604,23.604,23.432,23.47,15279,0
2016-12-21,23.48,23.708,23.441,23.641,25886,0
2016-12-22,23.641,23.841,23.558,23.708,19449,0
2016-12-23,23.815,23.924,23.661,23.718,14002,0
2016-12-27,23.633,23.804,23.47,23.574,20592,0
2016-12-28,23.46,23.794,23.46,23.527,14050,0
2016-12-29,23.537,23.794,23.481,23.49,22634,0
2016-12-30,23.594,23.958,23.574,23.939,23363,0
2017-01-03,23.949,24.081,23.758,23.785,32213,0
2017-01-04,23.834,24.053,23.834,24.025,24748,0
2017-01-05,24.177,24.197,23.834,24.075,44525,0
2017-01-06,24.159,24.675,23.958,24.628,29465,0
2017-01-09,24.397,24.665,24.397,24.521,10448,0
2017-01-10,24.638,24.695,24.551,24.685,10320,0
2017-01-11,24.571,24.974,24.571,24.905,6856,0
2017-01-12,24.722,24.971,24.722,24.971,4023,0
2017-01-13,24.799,24.892,24.627,24.799,13192,0
2017-01-17,24.685,24.809,24.376,24.56,8982,0
2017-01-18,24.427,24.876,24.226,24.541,20109,0
2017-01-19,24.437,24.645,24.329,24.563,5765,0
2017-01-20,24.37,24.905,24.37,24.856,12552,0
2017-01-23,24.752,24.771,24.304,24.771,7836,0
2017-01-24,24.58,25.058,24.58,25.029,8550,0
2017-01-25,24.866,24.997,24.522,24.997,8324,0
2017-01-26,25.077,25.105,24.976,25.105,5475,0
2017-01-27,25.105,25.105,24.969,25.096,7682,0
2017-01-30,25.182,25.493,25.038,25.493,11538,0
2017-01-31,25.364,25.365,25.192,25.196,9776,0
2017-02-01,25.326,25.326,25.163,25.23,4603,0
2017-02-02,25.335,25.335,25.184,25.192,2874,0
2017-02-03,25.077,25.344,25.077,25.344,4124,0
2017-02-06,25.163,25.401,25.163,25.401,19915,0
2017-02-07,25.344,25.64,25.326,25.354,5925,0
2017-02-08,25.411,25.526,25.383,25.397,4095,0
2017-02-09,25.517,25.517,25.239,25.46,12706,0
2017-02-10,25.316,25.526,24.923,25.526,15392,0
2017-02-13,25.306,25.612,25.306,25.478,17728,0
2017-02-14,25.44,25.44,25.063,25.231,11336,0
2017-02-15,25.115,25.546,25.115,25.23,10354,0
2017-02-16,25.22,25.34,25.125,25.22,6714,0
2017-02-17,25.172,25.373,25.077,25.249,8086,0
2017-02-21,25.172,25.299,24.99,24.99,7455,0
2017-02-22,25,25.172,24.561,24.78,13242,0
2017-02-23,24.78,25.048,24.78,24.933,7841,0
2017-02-24,24.856,25.163,24.856,24.943,8557,0
2017-02-27,24.943,25.077,24.856,24.856,9383,0
2017-02-28,24.838,24.972,24.536,24.914,5262,0
2017-03-01,24.695,24.866,24.522,24.636,5165,0
2017-03-02,24.739,24.789,24.732,24.752,6469,0
2017-03-03,24.628,24.981,24.628,24.981,10226,0
2017-03-06,24.809,24.976,24.602,24.976,5279,0
2017-03-07,24.752,24.953,24.641,24.695,5534,0
2017-03-08,24.504,24.697,24.455,24.522,8389,0
2017-03-09,24.455,24.626,24.311,24.365,13437,0
2017-03-10,24.378,24.608,24.187,24.588,18138,0
2017-03-13,24.211,24.804,24.211,24.804,8227,0
2017-03-14,24.453,24.837,24.435,24.648,6874,0
2017-03-15,24.599,25.022,24.503,25.022,11968,0
2017-03-16,24.774,25.075,24.716,24.91,9183,0
2017-03-17,24.813,25.036,24.648,24.861,20367,0
2017-03-20,24.813,25,24.677,24.735,9215,0
2017-03-21,24.765,24.814,24.667,24.697,6065,0
2017-03-22,24.697,24.824,24.697,24.793,7381,0
2017-03-23,24.784,25.221,24.784,25.153,20800,0
2017-03-24,25.119,25.318,24.959,25.318,9526,0
2017-03-27,25.114,25.231,25.007,25.231,9300,0
2017-03-28,25.153,25.423,25.153,25.337,11394,0
2017-03-29,25.26,25.288,25.231,25.24,8221,0
2017-03-30,25.337,25.784,25.185,25.444,22964,0
2017-03-31,25.279,25.484,25.279,25.454,3778,0
2017-04-03,25.396,25.949,25.396,25.716,23879,0
2017-04-04,25.619,25.813,25.412,25.813,9197,0
2017-04-05,25.59,25.819,25.478,25.592,7943,0
2017-04-06,25.726,25.84,25.643,25.833,15946,0
2017-04-07,25.842,25.842,25.805,25.814,2431,0
2017-04-10,25.794,26.192,25.687,25.91,20483,0
2017-04-11,25.765,25.765,25.541,25.59,6774,0
2017-04-12,25.464,25.551,25.328,25.464,7647,0
2017-04-13,25.386,25.541,25.376,25.464,3128,0
2017-04-17,25.376,25.483,25.376,25.405,3329,0
2017-04-18,25.396,25.55,25.396,25.396,5218,0
2017-04-19,25.425,25.619,25.396,25.396,4447,0
2017-04-20,25.425,25.547,25.425,25.444,5053,0
2017-04-21,25.444,25.608,25.444,25.532,7452,0
2017-04-24,25.609,25.736,25.512,25.687,5110,0
2017-04-25,25.668,26.046,25.668,26.046,11877,0
2017-04-26,25.862,26.172,25.862,26.163,16183,0
2017-04-27,25.978,26.163,25.978,26.095,7704,0
2017-04-28,25.969,26.095,25.706,26.035,5016,0
2017-05-01,25.901,26.134,25.687,26.114,4426,0
2017-05-02,26.058,26.066,25.881,26.065,5369,0
2017-05-03,25.969,26.114,25.892,26.064,6592,0
2017-05-04,26.017,26.134,25.509,25.774,6398,0
2017-05-05,25.774,25.881,25.76,25.861,4348,0
2017-05-08,25.736,25.93,25.736,25.862,6383,0
2017-05-09,25.755,26.124,25.755,26.066,21356,0
2017-05-10,25.969,26.105,25.969,25.994,6173,0
2017-05-11,25.949,25.969,25.819,25.969,6525,0
2017-05-12,25.862,26.076,25.862,26.076,16634,0
2017-05-15,25.978,26.076,25.978,26.076,9880,0
2017-05-16,26.095,26.192,26.095,26.192,4401,0
2017-05-17,25.872,26.192,25.872,26.192,2350,0
2017-05-18,25.804,26.21,25.804,25.988,7536,0
2017-05-19,26.066,26.26,25.949,26.057,6210,0
2017-05-22,26.027,26.288,25.901,26.09,3570,0
2017-05-23,26.278,26.299,26.017,26.027,7936,0
2017-05-24,26.253,26.289,26.008,26.05,3615,0
2017-05-25,26.076,26.212,25.953,25.978,6834,0
2017-05-26,25.978,26.085,25.978,26.076,2049,0
2017-05-30,26.037,26.105,26.037,26.095,11604,0
2017-05-31,26.056,26.095,26.056,26.086,2862,0
2017-06-01,26.046,26.221,26.046,26.105,6695,0
2017-06-02,26.105,26.196,26.105,26.134,4196,0
2017-06-05,26.085,26.151,26.085,26.151,2408,0
2017-06-06,26.076,26.153,26.076,26.153,1933,0
2017-06-07,26.095,26.192,25.949,26.114,19807,0
2017-06-08,25.949,26.114,25.902,26.037,5157,0
2017-06-09,26.017,26.095,25.987,26.076,8055,0
2017-06-12,26.017,26.076,25.881,26.046,6005,0
2017-06-13,26.264,26.283,26.099,26.283,9317,0
2017-06-14,26.205,26.421,26.147,26.421,7641,0
2017-06-15,26.25,26.392,26.214,26.323,5173,0
2017-06-16,26.257,26.264,26.158,26.261,2182,0
2017-06-19,26.224,26.382,26.224,26.372,2375,0
2017-06-20,26.313,26.412,26.306,26.412,7673,0
2017-06-21,26.402,26.668,26.367,26.668,24669,0
2017-06-22,26.678,26.678,26.535,26.658,7231,0
2017-06-23,26.634,26.634,26.568,26.605,3701,0
2017-06-26,26.589,26.648,26.589,26.643,3342,0
2017-06-27,26.589,26.717,26.589,26.717,3432,0
2017-06-28,26.579,27.134,26.579,27.003,18223,0
2017-06-29,26.678,26.993,26.658,26.668,16425,0
2017-06-30,26.766,26.766,26.487,26.569,10703,0
2017-07-03,26.49,26.638,26.49,26.638,2752,0
2017-07-05,26.55,26.552,26.49,26.49,2332,0
2017-07-06,26.5,26.786,26.5,26.697,6497,0
2017-07-07,26.619,27.042,26.609,27.003,9413,0
2017-07-10,26.835,26.963,26.691,26.963,2286,0
2017-07-11,26.776,26.779,26.668,26.678,3944,0
2017-07-12,26.879,26.973,26.707,26.973,6010,0
2017-07-13,26.757,26.894,26.609,26.609,12105,0
2017-07-14,26.619,26.875,26.619,26.691,12962,0
2017-07-17,26.751,26.751,26.678,26.678,1014,0
2017-07-18,26.658,26.737,26.658,26.737,3076,0
2017-07-19,26.658,26.816,26.658,26.697,5312,0
2017-07-20,26.775,26.775,26.638,26.638,1719,0
2017-07-21,26.816,26.816,26.556,26.647,6602,0
2017-07-24,26.658,26.815,26.599,26.766,2556,0
2017-07-25,26.619,26.774,26.619,26.695,4470,0
2017-07-26,26.599,26.796,26.599,26.776,2026,0
2017-07-27,26.61,26.786,26.609,26.622,18657,0
2017-07-28,26.569,26.796,26.569,26.633,15313,0
2017-07-31,26.658,26.726,26.641,26.668,4222,0
2017-08-01,26.628,26.737,26.628,26.669,4800,0
2017-08-02,26.678,26.678,26.628,26.658,15480,0
2017-08-03,26.658,26.703,26.628,26.658,7120,0
2017-08-04,26.599,26.706,26.471,26.471,8514,0
2017-08-07,26.471,26.55,26.471,26.51,6642,0
2017-08-08,26.51,26.53,26.471,26.53,4735,0
2017-08-09,26.471,26.489,26.224,26.419,14376,0
2017-08-10,26.224,26.402,26.224,26.333,11643,0
2017-08-11,26.274,26.432,26.274,26.352,3052,0
2017-08-14,26.362,26.362,26.293,26.352,12704,0
2017-08-15,26.333,26.52,26.313,26.402,14943,0
2017-08-16,26.382,26.461,26.343,26.412,8577,0
2017-08-17,26.352,26.44,26.244,26.362,8712,0
2017-08-18,26.362,26.461,26.301,26.386,8116,0
2017-08-21,26.343,26.638,26.343,26.55,6691,0
2017-08-22,26.313,26.441,26.274,26.421,35109,0
2017-08-23,26.412,26.53,26.303,26.392,6853,0
2017-08-24,26.392,26.451,26.354,26.421,4065,0
2017-08-25,26.392,26.603,26.372,26.579,3964,0
2017-08-28,26.49,26.49,26.471,26.471,1281,0
2017-08-29,26.471,26.486,26.372,26.461,7550,0
2017-08-30,26.41,26.559,26.244,26.362,25521,0
2017-08-31,26.352,26.589,26.352,26.589,6226,0
2017-09-01,26.589,26.614,26.402,26.421,3471,0
2017-09-05,26.441,26.658,26.441,26.658,2954,0
2017-09-06,26.451,26.698,26.451,26.688,9184,0
2017-09-07,26.569,26.668,26.372,26.623,5331,0
2017-09-08,26.441,26.441,26.313,26.323,6974,0
2017-09-11,26.402,26.461,26.402,26.431,3465,0
2017-09-12,26.392,26.538,26.392,26.441,13925,0
2017-09-13,26.431,26.526,26.431,26.52,10616,0
2017-09-14,26.5735,26.7199,26.49,26.5,8858,0
2017-09-15,26.5,26.67,26.3747,26.44,15620,0
2017-09-18,26.43,26.68,26.42,26.44,9285,0
2017-09-19,26.51,26.51,26.43,26.43,5486,0
2017-09-20,26.41,26.46,26.27,26.27,28558,0
2017-09-21,26.33,26.3715,26.29,26.29,13783,0
2017-09-22,26.29,26.3601,26.27,26.28,16980,0
2017-09-25,26.3,26.46,26.3,26.41,11551,0
2017-09-26,26.37,26.43,26.25,26.25,8588,0
2017-09-27,26.3,26.3899,26.19,26.19,8653,0
2017-09-28,26.19,26.288,26.11,26.11,13705,0
2017-09-29,26.11,26.27,26.11,26.24,4130,0
2017-10-02,26.27,26.49,26.17,26.25,10992,0
2017-10-03,26.3667,26.38,26.3,26.38,5806,0
2017-10-04,26.25,26.45,26.25,26.4,9587,0
2017-10-05,26.32,26.87,26.32,26.87,4651,0
2017-10-06,26.5,26.6892,26.3829,26.66,13330,0
2017-10-09,26.69,26.69,26.401,26.42,4578,0
2017-10-10,26.41,26.68,26.41,26.68,3271,0
2017-10-11,26.54,26.69,26.54,26.67,3264,0
2017-10-12,26.53,26.79,26.53,26.77,6823,0
2017-10-13,26.561,26.79,26.561,26.78,6535,0
2017-10-16,26.67,26.89,26.65,26.868,6530,0
2017-10-17,26.7,26.8,26.62,26.65,6246,0
2017-10-18,26.55,26.8168,26.55,26.6721,3029,0
2017-10-19,26.6,26.8168,26.59,26.59,2028,0
2017-10-20,26.621,26.6872,26.41,26.41,8690,0
2017-10-23,26.39,26.7399,26.39,26.7399,3104,0
2017-10-24,26.8,26.8,26.4651,26.57,11494,0
2017-10-25,26.924,26.924,26.28,26.28,4615,0
2017-10-26,26.36,26.3625,26.19,26.2434,8680,0
2017-10-27,26.25,26.3769,26.23,26.3,13633,0
2017-10-30,26.29,26.42,26.27,26.368,6559,0
2017-10-31,26.24,26.4025,26.24,26.37,20940,0
2017-11-01,26.26,26.3971,26.235,26.28,3942,0
2017-11-02,26.25,26.275,26.21,26.275,4765,0
2017-11-03,26.21,26.2571,26.11,26.12,6528,0
2017-11-06,26.06,26.2,26.06,26.1,9807,0
2017-11-07,26.0715,26.195,26.03,26.03,8423,0
2017-11-08,26.05,26.15,26,26.06,21098,0
2017-11-09,26.05,26.16,26.05,26.1,10935,0
2017-11-10,26.09,26.18,26.06,26.06,10512,0
