Date,Open,High,Low,Close,Volume,OpenInt
2014-10-02,20.344,20.394,20.326,20.356,595843,0
2014-10-03,20.402,20.484,20.385,20.474,445784,0
2014-10-06,20.466,20.608,20.443,20.592,685201,0
2014-10-07,20.608,20.65,20.55,20.584,646361,0
2014-10-08,20.617,20.692,20.567,20.676,527628,0
2014-10-09,20.692,20.725,20.625,20.65,357656,0
2014-10-10,20.676,20.717,20.567,20.659,371677,0
2014-10-13,20.683,20.692,20.584,20.625,212234,0
2014-10-14,20.634,20.692,20.634,20.676,204543,0
2014-10-15,20.608,20.683,20.584,20.608,492223,0
2014-10-16,20.584,20.676,20.584,20.642,231154,0
2014-10-17,20.683,20.683,20.6,20.634,159747,0
2014-10-20,20.666,20.733,20.659,20.71,194789,0
2014-10-21,20.71,20.79,20.71,20.75,256379,0
2014-10-22,20.775,20.818,20.759,20.79,350007,0
2014-10-23,20.818,20.876,20.818,20.84,389022,0
2014-10-24,20.858,20.876,20.808,20.834,169702,0
2014-10-27,20.826,20.893,20.818,20.876,233652,0
2014-10-28,20.876,20.925,20.867,20.876,435113,0
2014-10-29,20.885,20.976,20.885,20.917,222286,0
2014-10-30,20.898,21.032,20.898,21.032,194827,0
2014-10-31,21.032,21.309,20.966,21.292,293550,0
2014-11-03,21.233,21.316,21.117,21.126,257261,0
2014-11-04,21.358,21.358,21.009,21.059,178179,0
2014-11-05,21.025,21.1,21.001,21.059,99625,0
2014-11-06,21.208,21.208,21.001,21.149,273717,0
2014-11-07,21.168,21.233,21.041,21.133,202832,0
2014-11-10,21.149,21.192,21.068,21.082,151009,0
2014-11-11,21.126,21.141,21.059,21.109,133725,0
2014-11-12,21.126,21.175,21.068,21.159,556099,0
2014-11-13,21.149,21.276,21.149,21.192,139322,0
2014-11-14,21.192,21.258,21.149,21.168,127633,0
2014-11-17,21.224,21.224,21.168,21.199,144605,0
2014-11-18,21.224,21.292,21.175,21.282,215779,0
2014-11-19,21.242,21.341,21.224,21.233,120841,0
2014-11-20,21.242,21.3,21.168,21.208,400581,0
2014-11-21,21.208,21.25,21.175,21.224,171271,0
2014-11-24,21.25,21.25,21.208,21.233,81898,0
2014-11-25,21.199,21.25,21.199,21.242,163590,0
2014-11-26,21.267,21.534,21.267,21.507,133982,0
2014-11-28,21.484,21.507,21.417,21.467,94926,0
2014-12-01,21.484,21.601,21.309,21.35,273496,0
2014-12-02,21.399,21.458,21.341,21.358,102300,0
2014-12-03,21.399,21.433,21.358,21.368,171584,0
2014-12-04,21.341,21.399,21.242,21.292,67801,0
2014-12-05,21.276,21.316,21.242,21.292,53848,0
2014-12-08,21.309,21.309,21.217,21.233,76773,0
2014-12-09,21.208,21.233,21.149,21.175,85422,0
2014-12-10,21.192,21.192,21.109,21.175,65429,0
2014-12-11,21.208,21.267,21.175,21.224,58128,0
2014-12-12,21.192,21.224,21.09,21.117,72648,0
2014-12-15,21.168,21.217,21.117,21.168,69016,0
2014-12-16,21.192,21.3,21.168,21.3,85731,0
2014-12-17,21.3,21.341,21.233,21.309,71387,0
2014-12-18,21.316,21.44,21.282,21.35,31085,0
2014-12-19,21.417,21.44,21.332,21.44,43792,0
2014-12-22,21.44,21.601,21.316,21.399,118530,0
2014-12-23,21.408,21.44,21.358,21.399,152289,0
2014-12-24,21.417,21.417,21.3,21.309,44925,0
2014-12-26,21.382,21.498,21.324,21.458,55297,0
2014-12-29,21.626,21.626,21.498,21.593,121007,0
2014-12-30,21.618,21.618,21.535,21.593,71821,0
2014-12-31,21.576,21.719,21.576,21.719,63550,0
2015-01-02,21.77,21.939,21.728,21.924,67327,0
2015-01-05,21.856,21.856,21.636,21.686,87542,0
2015-01-06,21.704,21.797,21.66,21.66,104530,0
2015-01-07,21.669,21.746,21.626,21.746,189504,0
2015-01-08,21.704,21.778,21.686,21.746,118846,0
2015-01-09,21.746,21.822,21.728,21.822,88708,0
2015-01-12,21.746,21.864,21.746,21.848,97933,0
2015-01-13,21.856,21.898,21.804,21.829,105923,0
2015-01-14,21.704,21.838,21.704,21.814,97829,0
2015-01-15,21.88,21.88,21.686,21.797,141075,0
2015-01-16,21.814,21.888,21.77,21.797,28234,0
2015-01-20,21.939,21.958,21.77,21.932,179584,0
2015-01-21,21.932,22.026,21.754,21.975,252530,0
2015-01-22,21.924,22.016,21.907,22.016,100316,0
2015-01-23,21.958,22.236,21.958,22.161,157630,0
2015-01-26,22.086,22.167,21.983,22.161,140725,0
2015-01-27,22.167,22.286,22.126,22.22,114345,0
2015-01-28,22.296,22.313,22.236,22.28,105071,0
2015-01-29,22.28,22.441,22.28,22.363,92255,0
2015-01-30,22.363,22.363,22.313,22.322,122101,0
2015-02-02,22.363,22.372,22.227,22.304,80708,0
2015-02-03,22.262,22.339,22.236,22.313,66710,0
2015-02-04,22.313,22.331,22.144,22.186,132545,0
2015-02-05,22.195,22.195,21.983,22.067,109258,0
2015-02-06,22.026,22.026,21.814,21.856,172184,0
2015-02-09,21.898,21.948,21.888,21.907,63391,0
2015-02-10,22.008,22.067,21.966,22.008,104689,0
2015-02-11,22.026,22.093,21.998,22.086,68516,0
2015-02-12,22.093,22.176,22.093,22.144,79193,0
2015-02-13,22.176,22.296,22.161,22.246,76713,0
2015-02-17,22.262,22.331,22.195,22.262,199727,0
2015-02-18,22.236,22.236,22.067,22.144,116326,0
2015-02-19,22.126,22.246,22.109,22.212,64414,0
2015-02-20,22.212,22.339,22.203,22.262,49598,0
2015-02-23,22.339,22.406,22.254,22.363,71207,0
2015-02-24,22.363,22.391,22.322,22.347,186858,0
2015-02-25,22.363,22.441,22.363,22.381,86221,0
2015-02-26,22.45,22.524,22.381,22.423,287646,0
2015-02-27,22.481,22.516,22.413,22.413,172006,0
2015-03-02,22.516,22.516,22.397,22.423,33409,0
2015-03-03,22.481,22.481,22.176,22.262,141537,0
2015-03-04,22.355,22.355,22.262,22.296,66579,0
2015-03-05,22.286,22.413,22.262,22.372,80035,0
2015-03-06,22.322,22.363,22.042,22.212,131743,0
2015-03-09,22.246,22.246,22.05,22.136,44623,0
2015-03-10,22.176,22.212,22.086,22.161,85348,0
2015-03-11,22.227,22.254,22.144,22.246,45332,0
2015-03-12,22.254,22.254,22.086,22.101,100932,0
2015-03-13,22.093,22.227,22.05,22.227,78148,0
2015-03-16,22.347,22.363,22.186,22.262,47219,0
2015-03-17,22.347,22.355,22.236,22.347,58433,0
2015-03-18,22.355,22.45,22.304,22.431,73072,0
2015-03-19,22.491,22.551,22.423,22.5,66579,0
2015-03-20,22.533,22.795,22.51,22.679,101639,0
2015-03-23,22.679,22.788,22.634,22.651,59023,0
2015-03-24,22.693,22.693,22.51,22.541,142366,0
2015-03-25,22.5,22.56,22.397,22.481,68821,0
2015-03-26,22.568,22.584,22.473,22.491,70588,0
2015-03-27,22.688,22.749,22.575,22.621,134823,0
2015-03-30,22.723,22.818,22.697,22.732,62948,0
2015-03-31,22.732,22.784,22.645,22.663,120318,0
2015-04-01,22.68,22.774,22.645,22.645,116253,0
2015-04-02,22.706,22.732,22.636,22.636,40997,0
2015-04-06,22.723,22.723,22.621,22.621,82690,0
2015-04-07,22.68,22.68,22.603,22.629,55452,0
2015-04-08,22.645,22.697,22.612,22.636,47152,0
2015-04-09,22.603,22.784,22.603,22.784,58254,0
2015-04-10,22.784,22.784,22.706,22.774,38095,0
2015-04-13,22.749,22.818,22.672,22.809,84200,0
2015-04-14,22.801,22.844,22.732,22.835,67243,0
2015-04-15,22.921,22.938,22.723,22.938,59656,0
2015-04-16,22.938,22.947,22.835,22.87,110842,0
2015-04-17,22.921,22.921,22.774,22.818,38326,0
2015-04-20,22.887,23.025,22.749,22.766,114100,0
2015-04-21,22.93,22.93,22.801,22.887,46797,0
2015-04-22,22.835,22.973,22.818,22.904,77920,0
2015-04-23,23.025,23.025,22.955,22.99,75605,0
2015-04-24,22.87,22.99,22.87,22.895,47152,0
2015-04-27,22.973,22.99,22.887,22.887,46339,0
2015-04-28,22.895,23.033,22.895,23.033,32867,0
2015-04-29,22.99,22.998,22.93,22.973,69683,0
2015-04-30,22.955,22.973,22.913,22.938,66314,0
2015-05-01,22.93,22.938,22.818,22.835,43667,0
2015-05-04,22.93,22.947,22.861,22.93,52261,0
2015-05-05,22.981,22.981,22.645,22.663,44830,0
2015-05-06,22.784,22.835,22.241,22.352,121389,0
2015-05-07,22.337,22.524,22.224,22.481,63815,0
2015-05-08,22.792,22.801,22.585,22.585,58185,0
2015-05-11,22.645,22.645,22.215,22.292,137623,0
2015-05-12,22.258,22.51,22.215,22.411,77349,0
2015-05-13,22.593,22.603,22.44,22.516,85244,0
2015-05-14,22.542,22.766,22.51,22.636,55166,0
2015-05-15,22.895,22.895,22.706,22.757,20862,0
2015-05-18,22.809,22.809,22.612,22.636,32104,0
2015-05-19,22.636,22.672,22.472,22.5,46686,0
2015-05-20,22.51,22.551,22.456,22.456,46919,0
2015-05-21,22.551,22.585,22.481,22.585,36234,0
2015-05-22,22.612,22.636,22.575,22.603,73981,0
2015-05-26,22.603,22.629,22.51,22.575,162489,0
2015-05-27,22.603,22.732,22.603,22.723,47500,0
2015-05-28,22.749,22.774,22.672,22.723,56036,0
2015-05-29,22.68,22.732,22.603,22.603,42507,0
2015-06-01,22.688,22.697,22.663,22.672,39836,0
2015-06-02,22.663,22.672,22.561,22.672,75525,0
2015-06-03,22.593,22.645,22.575,22.603,83736,0
2015-06-04,22.672,22.714,22.593,22.603,102897,0
2015-06-05,22.561,22.585,22.524,22.575,48895,0
2015-06-08,22.561,22.645,22.533,22.569,46106,0
2015-06-09,22.603,22.603,22.516,22.542,38997,0
2015-06-10,22.516,22.516,22.337,22.344,45610,0
2015-06-11,22.379,22.44,22.328,22.352,96799,0
2015-06-12,22.301,22.337,22.241,22.292,136577,0
2015-06-15,22.258,22.43,22.258,22.43,53421,0
2015-06-16,22.43,22.472,22.411,22.465,49127,0
2015-06-17,22.5,22.585,22.43,22.551,45876,0
2015-06-18,22.561,22.603,22.516,22.542,81762,0
2015-06-19,22.593,22.654,22.585,22.636,67591,0
2015-06-22,22.603,22.672,22.516,22.561,39371,0
2015-06-23,22.561,22.585,22.516,22.542,211880,0
2015-06-24,22.654,22.706,22.516,22.561,45876,0
2015-06-25,22.593,22.732,22.561,22.732,49359,0
2015-06-26,22.671,22.732,22.52,22.732,75974,0
2015-06-29,22.696,22.696,22.513,22.538,78031,0
2015-06-30,22.661,22.713,22.582,22.643,70431,0
2015-07-01,22.74,22.784,22.619,22.784,37130,0
2015-07-02,22.845,22.845,22.713,22.757,59181,0
2015-07-06,22.802,22.802,22.59,22.634,119160,0
2015-07-07,22.705,22.705,22.486,22.538,178111,0
2015-07-08,22.557,22.557,22.363,22.46,79173,0
2015-07-09,22.496,22.529,22.477,22.477,41471,0
2015-07-10,22.529,22.609,22.52,22.52,19537,0
2015-07-13,22.619,22.687,22.59,22.627,37702,0
2015-07-14,22.705,22.74,22.619,22.723,65906,0
2015-07-15,22.723,22.775,22.652,22.775,96112,0
2015-07-16,22.81,22.976,22.793,22.828,44329,0
2015-07-17,22.932,22.976,22.89,22.916,51069,0
2015-07-20,22.959,22.976,22.898,22.932,16566,0
2015-07-21,22.89,23.029,22.89,23.012,28790,0
2015-07-22,23.064,23.081,22.976,23.012,34731,0
2015-07-23,23.02,23.02,22.89,22.924,60664,0
2015-07-24,22.994,22.994,22.89,22.994,23649,0
2015-07-27,22.985,22.985,22.871,22.932,32104,0
2015-07-28,22.932,23.012,22.871,22.942,28334,0
2015-07-29,22.985,22.985,22.757,22.784,53010,0
2015-07-30,22.802,22.924,22.757,22.757,44100,0
2015-07-31,22.871,22.871,22.757,22.854,37702,0
2015-08-03,22.828,22.89,22.784,22.784,23877,0
2015-08-04,22.871,22.871,22.775,22.836,21477,0
2015-08-05,22.845,22.845,22.713,22.81,81457,0
2015-08-06,22.802,22.802,22.671,22.713,44584,0
2015-08-07,22.784,22.784,22.713,22.784,15994,0
2015-08-10,22.784,22.828,22.766,22.802,46612,0
2015-08-11,22.802,22.836,22.732,22.802,72213,0
2015-08-12,22.784,22.836,22.757,22.757,25821,0
2015-08-13,22.757,22.81,22.671,22.713,45928,0
2015-08-14,22.74,22.757,22.696,22.757,25249,0
2015-08-17,22.766,22.793,22.713,22.766,50041,0
2015-08-18,22.81,22.828,22.705,22.749,69805,0
2015-08-19,22.775,22.793,22.687,22.74,62037,0
2015-08-20,22.793,22.793,22.723,22.749,30503,0
2015-08-21,22.757,22.784,22.74,22.74,66377,0
2015-08-24,22.627,22.627,22.338,22.452,63603,0
2015-08-25,22.634,22.723,22.505,22.609,128871,0
2015-08-26,22.652,22.671,22.32,22.582,99623,0
2015-08-27,22.609,22.757,22.538,22.713,61578,0
2015-08-28,22.661,22.713,22.6,22.643,97454,0
2015-08-31,22.713,22.749,22.619,22.643,53810,0
2015-09-01,22.582,22.671,22.529,22.634,38616,0
2015-09-02,22.705,22.705,22.609,22.671,59296,0
2015-09-03,22.705,22.705,22.59,22.652,62152,0
2015-09-04,22.68,22.705,22.627,22.627,40330,0
2015-09-08,22.705,22.757,22.634,22.74,37928,0
2015-09-09,22.723,22.757,22.661,22.757,24907,0
2015-09-10,22.757,22.757,22.398,22.46,124293,0
2015-09-11,22.496,22.505,22.355,22.392,92426,0
2015-09-14,22.529,22.529,22.392,22.392,56781,0
2015-09-15,22.407,22.415,22.363,22.382,48783,0
2015-09-16,22.452,22.452,22.382,22.415,42271,0
2015-09-17,22.46,22.573,22.425,22.477,47870,0
2015-09-18,22.529,22.548,22.434,22.529,123729,0
2015-09-21,22.582,22.634,22.566,22.619,46728,0
2015-09-22,22.609,22.634,22.538,22.634,25363,0
2015-09-23,22.661,22.687,22.634,22.643,34502,0
2015-09-24,22.643,22.705,22.619,22.705,26061,0
2015-09-25,22.713,22.749,22.671,22.74,40330,0
2015-09-28,22.74,22.785,22.695,22.721,72047,0
2015-09-29,22.712,22.722,22.588,22.597,44606,0
2015-09-30,22.669,22.704,22.517,22.517,96851,0
2015-10-01,22.625,22.625,22.517,22.563,43819,0
2015-10-02,22.606,22.606,22.517,22.544,39101,0
2015-10-05,22.687,22.687,22.534,22.579,77282,0
2015-10-06,22.616,22.669,22.588,22.642,41573,0
2015-10-07,22.659,22.712,22.553,22.563,53818,0
2015-10-08,22.632,22.65,22.588,22.606,39775,0
2015-10-09,22.65,22.695,22.616,22.65,71236,0
2015-10-12,22.695,22.722,22.632,22.687,20798,0
2015-10-13,22.642,22.712,22.632,22.712,28314,0
2015-10-14,22.732,22.732,22.65,22.712,25055,0
2015-10-15,22.757,22.757,22.616,22.65,110448,0
2015-10-16,22.687,22.695,22.597,22.65,44270,0
2015-10-19,22.704,22.819,22.659,22.819,43484,0
2015-10-20,22.838,22.864,22.757,22.864,55574,0
2015-10-21,22.864,22.971,22.819,22.882,47864,0
2015-10-22,22.989,23.025,22.909,22.989,48539,0
2015-10-23,23.042,23.105,22.971,23.061,35281,0
2015-10-26,23.086,23.095,22.989,23.078,31572,0
2015-10-27,23.114,23.123,22.935,22.979,58875,0
2015-10-28,23.086,23.086,23.016,23.07,50561,0
2015-10-29,23.078,23.086,22.945,22.963,97414,0
2015-10-30,22.998,23.033,22.963,22.963,33596,0
2015-11-02,23.042,23.086,22.971,23.042,26709,0
2015-11-03,23.086,23.123,23.042,23.123,37415,0
2015-11-04,23.133,23.186,23.061,23.168,100952,0
2015-11-05,23.186,23.211,23.114,23.123,48089,0
2015-11-06,23.139,23.139,22.918,22.935,81235,0
2015-11-09,22.979,22.979,22.803,22.872,78749,0
2015-11-10,22.945,22.963,22.757,22.847,76739,0
2015-11-11,22.882,22.954,22.838,22.9,37415,0
2015-11-12,22.979,22.998,22.882,22.979,44606,0
2015-11-13,22.998,23.042,22.935,22.971,29212,0
2015-11-16,22.926,23.025,22.74,22.892,163705,0
2015-11-17,22.918,22.971,22.811,22.819,45954,0
2015-11-18,22.918,22.945,22.882,22.918,46067,0
2015-11-19,22.954,22.954,22.864,22.882,38538,0
2015-11-20,22.864,22.909,22.847,22.864,27976,0
2015-11-23,22.9,22.918,22.847,22.856,32695,0
2015-11-24,22.9,22.935,22.864,22.909,33259,0
2015-11-25,22.989,23.051,22.963,23.051,24381,0
2015-11-27,22.971,23.078,22.963,23.061,7863,0
2015-11-30,23.086,23.086,22.963,22.963,45393,0
2015-12-01,23.033,23.033,22.971,22.971,34890,0
2015-12-02,22.971,23.051,22.945,23.042,61735,0
2015-12-03,22.989,23.025,22.909,22.926,33282,0
2015-12-04,22.989,23.033,22.9,22.998,134155,0
2015-12-07,23.007,23.007,22.918,22.989,33482,0
2015-12-08,22.963,22.998,22.954,22.954,38903,0
2015-12-09,22.954,22.989,22.926,22.945,25505,0
2015-12-10,22.945,23.025,22.945,22.954,38990,0
2015-12-11,22.971,22.971,22.909,22.935,31572,0
2015-12-14,22.935,22.935,22.26,22.269,82638,0
2015-12-15,22.428,22.534,22.144,22.197,68876,0
2015-12-16,22.162,22.571,22.162,22.5,63031,0
2015-12-17,22.687,22.847,22.606,22.766,83258,0
2015-12-18,22.775,22.847,22.65,22.712,74493,0
2015-12-21,22.785,22.9,22.749,22.892,32248,0
2015-12-22,23.23,23.23,22.892,22.9,36633,0
2015-12-23,22.945,22.998,22.882,22.9,23258,0
2015-12-24,22.918,22.989,22.918,22.954,8274,0
2015-12-28,23.007,23.016,22.918,22.989,22761,0
2015-12-29,22.998,23.243,22.989,23.17,24018,0
2015-12-30,23.251,23.369,23.17,23.332,27505,0
2015-12-31,23.44,23.46,23.288,23.305,32391,0
2016-01-04,23.269,23.433,23.202,23.396,47269,0
2016-01-05,23.396,23.677,23.396,23.587,82717,0
2016-01-06,23.55,23.577,23.36,23.55,37570,0
2016-01-07,23.414,23.531,23.36,23.449,35500,0
2016-01-08,23.44,23.48,23.392,23.414,33531,0
2016-01-11,23.477,23.477,23.295,23.342,30213,0
2016-01-12,23.342,23.423,23.115,23.115,64305,0
2016-01-13,2.2989,24.428,2.2989,22.944,76340,0
2016-01-14,23.025,23.078,22.88,23.043,83815,0
2016-01-15,22.998,23.007,22.752,22.835,75007,0
2016-01-19,22.998,23.071,22.871,22.899,48616,0
2016-01-20,22.853,22.89,22.31,22.698,128624,0
2016-01-21,22.799,22.799,22.644,22.673,93121,0
2016-01-22,22.917,22.979,22.717,22.934,82713,0
2016-01-25,22.899,22.899,22.527,22.581,208062,0
2016-01-26,22.527,22.791,22.527,22.599,125374,0
2016-01-27,22.628,22.762,22.628,22.745,109413,0
2016-01-28,22.899,22.962,22.673,22.962,187576,0
2016-01-29,22.989,23.323,22.944,23.323,71818,0
2016-02-01,23.396,23.396,23.052,23.151,87822,0
2016-02-02,23.142,23.151,23.052,23.052,46352,0
2016-02-03,23.061,23.061,22.971,23.007,49941,0
2016-02-04,22.934,23.061,22.816,23.052,52358,0
2016-02-05,22.962,23.025,22.861,22.971,96902,0
2016-02-08,22.944,22.954,22.472,22.673,75620,0
2016-02-09,22.644,22.644,22.301,22.481,64547,0
2016-02-10,22.635,22.752,22.581,22.698,60240,0
2016-02-11,22.628,22.628,21.794,22.055,96140,0
2016-02-12,22.565,22.69,22.338,22.518,74194,0
2016-02-16,22.698,22.745,22.491,22.581,30519,0
2016-02-17,22.565,22.89,22.565,22.89,36233,0
2016-02-18,23.142,23.142,22.781,22.799,155011,0
2016-02-19,22.708,22.78,22.628,22.717,74112,0
2016-02-22,22.853,22.871,22.609,22.609,106728,0
2016-02-23,22.682,22.771,22.491,22.501,104997,0
2016-02-24,22.491,22.572,22.338,22.518,62087,0
2016-02-25,22.565,22.698,22.518,22.698,31731,0
2016-02-26,22.635,22.845,22.619,22.845,51812,0
2016-02-29,22.845,22.853,22.736,22.736,82213,0
2016-03-01,22.762,22.971,22.762,22.835,121012,0
2016-03-02,22.899,23.079,22.807,22.925,149433,0
2016-03-03,22.934,22.989,22.853,22.917,46755,0
2016-03-04,22.954,23.071,22.944,23.025,43381,0
2016-03-07,23.052,23.071,23.007,23.071,35033,0
2016-03-08,23.071,23.134,22.979,23.107,48541,0
2016-03-09,23.115,23.196,23.071,23.196,58299,0
2016-03-10,23.243,23.243,23.107,23.161,78418,0
2016-03-11,23.233,23.278,23.125,23.251,76931,0
2016-03-14,23.269,23.269,23.179,23.224,69972,0
2016-03-15,23.17,23.242,23.043,23.079,72936,0
2016-03-16,23.161,23.161,23,23.061,107993,0
2016-03-17,23.061,23.215,23.016,23.125,76037,0
2016-03-18,23.134,23.195,23.088,23.125,50872,0
2016-03-21,23.052,23.141,23.043,23.088,69975,0
2016-03-22,23.097,23.26,23.079,23.161,102955,0
2016-03-23,23.125,23.224,23.115,23.215,43379,0
2016-03-24,23.17,23.251,23.097,23.179,47687,0
2016-03-28,23.243,23.243,23.142,23.233,71017,0
2016-03-29,23.344,23.408,23.289,23.408,113255,0
2016-03-30,23.353,23.536,23.353,23.491,102302,0
2016-03-31,23.389,23.487,23.389,23.472,102647,0
2016-04-01,23.509,23.509,23.316,23.481,90396,0
2016-04-04,23.426,23.444,23.149,23.159,61418,0
2016-04-05,23.196,23.248,23.094,23.205,79847,0
2016-04-06,23.251,23.365,23.214,23.26,37603,0
2016-04-07,23.233,23.26,23.094,23.113,48555,0
2016-04-08,23.169,23.265,23.169,23.233,29875,0
2016-04-11,23.344,23.371,23.243,23.269,39185,0
2016-04-12,23.289,23.334,23.279,23.316,31832,0
2016-04-13,23.334,23.426,23.316,23.371,21656,0
2016-04-14,23.361,23.481,23.361,23.481,18071,0
2016-04-15,23.481,23.481,23.408,23.481,28130,0
2016-04-18,23.454,23.485,23.408,23.426,40168,0
2016-04-19,23.436,23.463,23.38,23.399,80702,0
2016-04-20,23.463,23.481,23.426,23.444,62478,0
2016-04-21,23.463,23.472,23.344,23.344,93499,0
2016-04-22,23.344,23.454,23.344,23.426,54044,0
2016-04-25,23.389,23.463,23.389,23.408,40083,0
2016-04-26,23.408,23.491,23.408,23.426,47428,0
2016-04-27,23.426,23.518,23.426,23.472,69453,0
2016-04-28,23.426,23.518,23.426,23.499,40476,0
2016-04-29,23.536,23.601,23.481,23.518,51864,0
2016-05-02,23.536,23.702,23.536,23.666,21652,0
2016-05-03,23.73,23.776,23.675,23.758,28435,0
2016-05-04,23.767,23.841,23.73,23.841,27973,0
2016-05-05,23.767,23.813,23.675,23.702,35530,0
2016-05-06,23.767,23.79,23.656,23.702,72108,0
2016-05-09,23.693,23.702,23.656,23.683,64615,0
2016-05-10,23.656,23.709,23.583,23.675,109967,0
2016-05-11,23.702,23.702,23.583,23.601,79810,0
2016-05-12,23.647,23.647,23.518,23.546,136390,0
2016-05-13,23.573,23.573,23.499,23.536,99062,0
2016-05-16,23.601,23.62,23.564,23.62,122501,0
2016-05-17,23.62,23.711,23.601,23.666,56419,0
2016-05-18,23.711,23.711,23.611,23.611,32073,0
2016-05-19,23.638,23.656,23.546,23.564,109577,0
2016-05-20,23.573,23.666,23.573,23.666,71992,0
2016-05-23,23.683,23.758,23.638,23.73,35067,0
2016-05-24,23.748,23.794,23.666,23.73,122741,0
2016-05-25,23.767,23.785,23.702,23.767,66256,0
2016-05-26,23.739,23.822,23.739,23.813,34687,0
2016-05-27,23.822,23.859,23.775,23.859,52788,0
2016-05-31,23.887,23.887,23.783,23.849,70714,0
2016-06-01,23.785,23.867,23.785,23.849,29325,0
2016-06-02,23.868,23.877,23.813,23.868,15518,0
2016-06-03,23.849,24.052,23.849,24.052,30913,0
2016-06-06,24.034,24.07,23.959,24.052,28466,0
2016-06-07,24.043,24.107,24.015,24.062,53149,0
2016-06-08,24.07,24.117,24.047,24.117,44383,0
2016-06-09,24.089,24.117,24.007,24.107,58626,0
2016-06-10,24.079,24.117,24.034,24.079,39493,0
2016-06-13,24.107,24.163,24.084,24.154,28796,0
2016-06-14,24.163,24.181,24.034,24.07,70982,0
2016-06-15,24.117,24.172,24.108,24.134,39786,0
2016-06-16,24.144,24.172,24.117,24.134,74163,0
2016-06-17,24.19,24.383,24.163,24.383,68425,0
2016-06-20,24.54,24.54,24.37,24.447,53477,0
2016-06-21,24.439,24.447,24.402,24.447,21836,0
2016-06-22,24.439,24.605,24.347,24.494,105895,0
2016-06-23,24.494,24.587,24.485,24.577,51054,0
2016-06-24,24.117,24.392,24.117,24.365,51123,0
2016-06-27,24.337,24.392,24.209,24.392,38548,0
2016-06-28,24.392,24.514,24.392,24.495,37913,0
2016-06-29,24.514,24.533,24.448,24.448,75133,0
2016-06-30,24.448,24.57,24.402,24.486,95372,0
2016-07-01,24.58,24.652,24.495,24.626,23733,0
2016-07-05,24.59,24.682,24.504,24.636,35596,0
2016-07-06,24.646,24.646,24.58,24.598,28522,0
2016-07-07,24.598,24.667,24.563,24.642,29463,0
2016-07-08,24.626,24.738,24.626,24.702,49457,0
2016-07-11,24.636,24.719,24.636,24.702,43215,0
2016-07-12,24.719,24.757,24.664,24.729,37826,0
2016-07-13,24.758,24.785,24.672,24.738,38294,0
2016-07-14,24.785,24.794,24.636,24.702,36443,0
2016-07-15,24.738,24.794,24.692,24.775,33853,0
2016-07-18,24.775,24.794,24.719,24.729,26089,0
2016-07-19,24.702,24.748,24.654,24.672,37219,0
2016-07-20,24.748,24.758,24.692,24.736,30256,0
2016-07-21,24.785,24.794,24.729,24.775,26013,0
2016-07-22,24.767,24.78,24.719,24.738,24687,0
2016-07-25,24.775,24.87,24.719,24.87,24665,0
2016-07-26,24.87,24.963,24.851,24.888,45727,0
2016-07-27,24.972,24.982,24.888,24.982,38999,0
2016-07-28,24.944,25.066,24.944,25.056,26121,0
2016-07-29,25.113,25.128,25,25,43576,0
2016-08-01,25.066,25.076,24.916,24.963,48443,0
2016-08-02,25.01,25.141,24.936,25.141,29992,0
2016-08-03,25.113,25.169,25.029,25.169,22824,0
2016-08-04,25.094,25.169,25.066,25.094,39143,0
2016-08-05,25.207,25.234,25.122,25.225,29491,0
2016-08-08,25.263,25.263,25.103,25.225,39331,0
2016-08-09,25.141,25.244,25.141,25.198,28900,0
2016-08-10,25.234,25.375,25.178,25.375,43065,0
2016-08-11,25.29,25.29,24.664,24.767,236229,0
2016-08-12,24.767,24.841,24.56,24.654,247558,0
2016-08-15,24.654,24.702,24.551,24.58,185673,0
2016-08-16,24.636,24.767,24.608,24.738,318119,0
2016-08-17,24.738,24.785,24.672,24.767,62887,0
2016-08-18,24.785,24.804,24.616,24.626,130876,0
2016-08-19,24.664,24.738,24.626,24.654,114263,0
2016-08-22,24.672,24.719,24.672,24.702,52967,0
2016-08-23,24.729,24.794,24.711,24.767,59445,0
2016-08-24,24.767,24.86,24.626,24.672,238708,0
2016-08-25,24.711,24.758,24.665,24.748,48334,0
2016-08-26,24.748,24.814,24.702,24.785,59866,0
2016-08-29,24.785,24.916,24.767,24.88,70605,0
2016-08-30,24.832,24.972,24.832,24.954,52819,0
2016-08-31,24.897,25.047,24.897,24.907,82030,0
2016-09-01,24.897,24.972,24.85,24.972,170656,0
2016-09-02,24.972,25.047,24.907,25.047,56482,0
2016-09-06,25.01,25.038,24.888,24.963,68307,0
2016-09-07,24.954,25.159,24.944,25.122,66775,0
2016-09-08,25.056,25.198,25.056,25.169,47323,0
2016-09-09,25.122,25.122,24.963,25.113,50515,0
2016-09-12,24.992,25.066,24.804,25,33327,0
2016-09-13,24.907,25.019,24.85,25.019,69318,0
2016-09-14,25.066,25.113,24.936,25.085,24516,0
2016-09-15,25.085,25.29,25.01,25.263,41669,0
2016-09-16,25.085,25.328,25.085,25.215,25031,0
2016-09-19,25.198,25.487,25.198,25.356,23579,0
2016-09-20,25.263,25.497,25.215,25.412,40934,0
2016-09-21,25.32,25.506,25.32,25.506,31328,0
2016-09-22,25.543,25.636,25.515,25.626,34132,0
2016-09-23,25.553,25.684,25.553,25.684,22648,0
2016-09-26,25.478,25.731,25.431,25.721,36020,0
2016-09-27,25.721,26.057,25.571,26.057,64333,0
2016-09-28,25.963,25.963,25.715,25.886,54746,0
2016-09-29,25.715,25.81,25.636,25.658,62946,0
2016-09-30,25.611,25.816,25.601,25.705,22540,0
2016-10-03,25.715,25.906,25.611,25.621,32103,0
2016-10-04,25.621,25.829,25.601,25.654,19918,0
2016-10-05,25.735,25.735,25.392,25.478,34540,0
2016-10-06,25.468,25.599,25.468,25.507,13815,0
2016-10-07,25.621,25.621,25.421,25.516,26883,0
2016-10-10,25.421,25.468,25.383,25.383,19559,0
2016-10-11,25.374,25.374,25.022,25.116,40276,0
2016-10-12,25.012,25.089,24.823,24.955,43000,0
2016-10-13,24.831,25.089,24.815,25.036,20720,0
2016-10-14,24.965,25.317,24.965,25.193,60930,0
2016-10-17,25.173,25.23,25.031,25.183,23586,0
2016-10-18,25.136,25.278,25.136,25.23,32463,0
2016-10-19,25.116,25.221,25.116,25.136,21443,0
2016-10-20,25.126,25.23,25.126,25.23,28452,0
2016-10-21,25.23,25.23,25.161,25.23,22189,0
2016-10-24,25.211,25.278,25.122,25.136,44148,0
2016-10-25,25.136,25.142,25.012,25.089,23818,0
2016-10-26,25.022,25.158,25.022,25.126,20736,0
2016-10-27,25.059,25.211,24.955,25.211,28790,0
2016-10-28,25.012,25.136,24.88,24.88,32453,0
2016-10-31,24.888,24.888,24.518,24.518,43365,0
2016-11-01,24.547,24.555,24.309,24.404,82152,0
2016-11-02,24.366,24.423,24.309,24.394,23286,0
2016-11-03,24.528,24.528,24.386,24.394,32936,0
2016-11-04,24.555,24.632,24.432,24.48,60074,0
2016-11-07,24.642,24.661,24.518,24.622,27415,0
2016-11-08,24.537,24.632,24.471,24.612,38047,0
2016-11-09,24.385,24.471,24.014,24.147,47183,0
2016-11-10,24.318,24.318,23.417,23.748,124371,0
2016-11-11,23.852,23.872,23.444,23.843,78936,0
2016-11-14,23.758,23.777,23.606,23.606,73311,0
2016-11-15,23.691,23.966,23.619,23.805,135181,0
2016-11-16,23.825,24.175,23.825,24.08,47218,0
2016-11-17,24.006,24.137,23.825,23.872,38318,0
2016-11-18,23.891,23.951,23.729,23.729,46050,0
2016-11-21,23.768,23.919,23.758,23.862,51390,0
2016-11-22,23.919,23.995,23.861,23.957,33109,0
2016-11-23,23.882,24.023,23.777,23.843,40451,0
2016-11-25,23.939,23.986,23.843,23.919,10695,0
2016-11-28,23.9,23.957,23.786,23.862,32029,0
2016-11-29,23.891,23.909,23.758,23.768,35798,0
2016-11-30,23.758,23.795,23.651,23.701,56947,0
2016-12-01,23.644,23.681,23.511,23.596,59744,0
2016-12-02,23.615,23.691,23.549,23.568,49121,0
2016-12-05,23.549,23.574,23.283,23.34,70351,0
2016-12-06,23.34,23.511,23.34,23.407,39326,0
2016-12-07,23.397,23.472,23.301,23.311,59558,0
2016-12-08,23.311,23.419,23.188,23.188,57803,0
2016-12-09,23.207,23.368,23.207,23.311,42828,0
2016-12-12,23.188,23.283,23.188,23.197,41343,0
2016-12-13,23.235,23.311,23.188,23.283,105886,0
2016-12-14,23.235,23.321,23.226,23.235,107592,0
2016-12-15,23.197,23.415,23.188,23.283,176945,0
2016-12-16,23.273,23.378,23.244,23.33,51682,0
2016-12-19,23.33,23.444,23.321,23.407,54122,0
2016-12-20,23.425,23.492,23.301,23.33,163171,0
2016-12-21,23.33,23.407,23.292,23.387,91317,0
2016-12-22,23.387,23.625,23.378,23.539,69569,0
2016-12-23,23.568,23.644,23.482,23.482,43090,0
2016-12-27,23.511,23.563,23.463,23.472,59594,0
2016-12-28,23.598,23.685,23.376,23.443,71950,0
2016-12-29,23.414,23.589,23.318,23.318,68741,0
2016-12-30,23.347,23.463,23.347,23.405,75704,0
2017-01-03,23.453,23.705,23.453,23.695,55777,0
2017-01-04,23.84,24.149,23.84,24.111,36302,0
2017-01-05,24.13,24.335,24.063,24.255,73587,0
2017-01-06,24.197,24.43,24.197,24.411,24465,0
2017-01-09,24.323,24.527,24.323,24.527,60563,0
2017-01-10,24.411,24.546,24.411,24.546,39492,0
2017-01-11,24.469,24.739,24.469,24.691,40284,0
2017-01-12,24.633,24.73,24.623,24.73,22628,0
2017-01-13,24.691,24.817,24.675,24.759,24991,0
2017-01-17,24.759,24.807,24.759,24.797,30082,0
2017-01-18,24.778,24.904,24.778,24.855,36508,0
2017-01-19,24.778,24.846,24.695,24.778,112394,0
2017-01-20,24.739,24.817,24.497,24.497,53547,0
2017-01-23,24.507,24.691,24.507,24.671,46602,0
2017-01-24,24.671,24.846,24.671,24.691,24575,0
2017-01-25,24.643,24.759,24.594,24.594,41467,0
2017-01-26,24.536,24.759,24.536,24.71,26191,0
2017-01-27,24.671,24.884,24.671,24.836,24402,0
2017-01-30,24.73,24.904,24.72,24.875,39031,0
2017-01-31,24.817,24.904,24.74,24.826,55838,0
2017-02-01,24.846,24.846,24.739,24.749,31641,0
2017-02-02,24.739,24.836,24.701,24.71,23692,0
2017-02-03,24.72,24.836,24.71,24.759,38195,0
2017-02-06,24.759,24.826,24.686,24.817,34205,0
2017-02-07,24.739,24.797,24.701,24.797,26641,0
2017-02-08,24.807,24.846,24.72,24.768,53593,0
2017-02-09,24.778,24.894,24.768,24.894,29599,0
2017-02-10,24.768,24.893,24.768,24.836,42096,0
2017-02-13,24.807,24.942,24.807,24.904,27813,0
2017-02-14,24.904,25.01,24.768,25,32285,0
2017-02-15,24.875,24.952,24.749,24.826,58598,0
2017-02-16,24.778,24.836,24.73,24.836,20919,0
2017-02-17,24.701,24.826,24.701,24.826,14580,0
2017-02-21,24.72,24.875,24.72,24.855,18491,0
2017-02-22,24.768,24.875,24.759,24.865,26035,0
2017-02-23,24.875,24.904,24.788,24.875,38180,0
2017-02-24,24.836,24.904,24.826,24.855,21273,0
2017-02-27,24.846,24.875,24.817,24.826,36331,0
2017-02-28,24.817,24.847,24.769,24.807,35071,0
2017-03-01,24.71,24.797,24.565,24.681,31295,0
2017-03-02,24.662,24.826,24.662,24.749,30588,0
2017-03-03,24.662,24.826,24.662,24.79,11791,0
2017-03-06,24.681,24.773,24.681,24.749,18449,0
2017-03-07,24.662,24.778,24.656,24.72,13466,0
2017-03-08,24.652,24.671,24.439,24.439,18044,0
2017-03-09,24.313,24.435,24.265,24.323,37634,0
2017-03-10,24.265,24.43,24.255,24.265,23088,0
2017-03-13,24.265,24.496,24.237,24.313,26841,0
2017-03-14,24.265,24.371,24.247,24.255,51478,0
2017-03-15,24.237,24.479,24.237,24.381,184506,0
2017-03-16,24.449,24.479,24.391,24.421,77360,0
2017-03-17,24.43,24.497,24.43,24.459,140606,0
2017-03-20,24.469,24.575,24.469,24.565,110590,0
2017-03-21,24.565,24.629,24.527,24.604,71494,0
2017-03-22,24.565,24.643,24.565,24.643,24768,0
2017-03-23,24.643,24.778,24.627,24.759,75787,0
2017-03-24,24.681,24.807,24.681,24.797,35222,0
2017-03-27,24.797,24.846,24.72,24.817,26283,0
2017-03-28,24.778,24.875,24.759,24.836,41697,0
2017-03-29,24.836,24.905,24.791,24.806,50973,0
2017-03-30,24.796,24.934,24.767,24.934,34211,0
2017-03-31,24.885,24.954,24.88,24.954,20622,0
2017-04-03,24.934,25.209,24.914,25.091,45568,0
2017-04-04,25.052,25.278,25.052,25.259,44508,0
2017-04-05,25.259,25.259,25.101,25.209,26678,0
2017-04-06,25.101,25.269,25.101,25.219,32438,0
2017-04-07,25.18,25.219,25.131,25.131,26110,0
2017-04-10,25.131,25.219,25.121,25.193,59540,0
2017-04-11,25.18,25.18,25.101,25.15,24292,0
2017-04-12,25.101,25.18,25.101,25.18,18217,0
2017-04-13,25.052,25.18,25.052,25.18,36033,0
2017-04-17,25.18,25.219,25.082,25.209,49291,0
2017-04-18,25.16,25.219,24.954,25.032,92853,0
2017-04-19,24.924,25.131,24.924,25.131,34138,0
2017-04-20,25.042,25.131,24.993,25.013,87644,0
2017-04-21,25.003,25.048,24.964,25.013,30776,0
2017-04-24,25.013,25.072,24.984,25.003,30895,0
2017-04-25,24.993,25.052,24.983,25.032,33520,0
2017-04-26,24.973,25.091,24.973,25.023,41193,0
2017-04-27,25.013,25.091,24.983,25.091,34286,0
2017-04-28,25.042,25.121,25.023,25.082,24400,0
2017-05-01,25.013,25.072,24.954,25.013,41096,0
2017-05-02,24.964,25.082,24.964,25.023,31726,0
2017-05-03,25.023,25.062,24.964,25.023,31498,0
2017-05-04,25.042,25.111,25.013,25.101,38053,0
2017-05-05,25.052,25.17,25.052,25.082,32650,0
2017-05-08,25.082,25.141,25.042,25.052,22812,0
2017-05-09,25.052,25.19,24.983,25.16,35529,0
2017-05-10,25.091,25.18,25.082,25.17,21475,0
2017-05-11,25.111,25.17,25.111,25.17,13448,0
2017-05-12,25.111,25.219,25.072,25.209,39855,0
2017-05-15,25.131,25.2,25.111,25.141,24933,0
2017-05-16,25.121,25.209,25.111,25.141,23632,0
2017-05-17,25.131,25.209,25.091,25.15,54731,0
2017-05-18,25.131,25.18,25.111,25.126,21515,0
2017-05-19,25.101,25.17,25.101,25.15,25945,0
2017-05-22,25.111,25.251,25.032,25.062,40352,0
2017-05-23,25.072,25.16,25.023,25.121,24191,0
2017-05-24,25.15,25.249,25.072,25.249,15827,0
2017-05-25,25.131,25.411,25.131,25.387,26639,0
2017-05-26,25.298,25.475,25.298,25.455,20584,0
2017-05-30,25.337,25.426,25.229,25.278,29860,0
2017-05-31,25.259,25.367,25.239,25.239,51355,0
2017-06-01,25.249,25.367,25.249,25.367,18987,0
2017-06-02,25.318,25.446,25.318,25.436,21625,0
2017-06-05,25.357,25.505,25.357,25.505,13519,0
2017-06-06,25.485,25.593,25.485,25.573,33466,0
2017-06-07,25.603,25.662,25.533,25.642,62815,0
2017-06-08,25.544,25.672,25.544,25.672,18058,0
2017-06-09,25.672,25.731,25.631,25.672,15744,0
2017-06-12,25.613,25.652,25.596,25.632,24467,0
2017-06-13,25.593,25.652,25.544,25.632,14975,0
2017-06-14,25.623,25.741,25.623,25.721,22213,0
2017-06-15,25.623,25.77,25.623,25.749,21446,0
2017-06-16,25.682,25.77,25.534,25.721,44184,0
2017-06-19,25.623,25.701,25.561,25.652,33878,0
2017-06-20,25.642,25.711,25.603,25.672,20227,0
2017-06-21,25.642,25.721,25.623,25.672,55512,0
2017-06-22,25.652,25.729,25.642,25.652,12572,0
2017-06-23,25.632,25.967,25.613,25.967,81081,0
2017-06-26,25.967,25.967,25.741,25.77,43161,0
2017-06-27,25.77,25.878,25.682,25.76,98766,0
2017-06-28,25.72,25.79,25.65,25.79,61715,0
2017-06-29,25.73,25.78,25.63,25.65,22254,0
2017-06-30,25.63,25.69,25.55,25.63,29440,0
2017-07-03,25.58,25.75,25.58,25.75,8662,0
2017-07-05,25.8,25.86,25.71,25.86,28895,0
2017-07-06,25.72,25.8,25.72,25.74,22091,0
2017-07-07,25.73,25.82,25.6492,25.7,20891,0
2017-07-10,25.64,25.72,25.63,25.6929,21679,0
2017-07-11,25.65,25.74,25.65,25.7,21709,0
2017-07-12,25.71,25.75,25.7,25.72,33577,0
2017-07-13,25.71,25.71,25.62,25.669,39894,0
2017-07-14,25.6,25.72,25.6,25.69,27619,0
2017-07-17,25.66,25.775,25.66,25.67,27748,0
2017-07-18,25.67,25.72,25.67,25.67,30488,0
2017-07-19,25.68,25.7899,25.68,25.68,26363,0
2017-07-20,25.69,25.77,25.6801,25.71,67741,0
2017-07-21,25.75,25.77,25.7201,25.76,25732,0
2017-07-24,25.71,25.81,25.71,25.72,11102,0
2017-07-25,25.73,25.73,25.67,25.67,23675,0
2017-07-26,25.67,25.7239,25.65,25.72,9065,0
2017-07-27,25.69,25.77,25.661,25.71,32781,0
2017-07-28,25.69,25.745,25.66,25.69,20636,0
2017-07-31,25.69,25.84,25.69,25.78,31320,0
2017-08-01,25.73,25.779,25.68,25.7352,52613,0
2017-08-02,25.72,25.79,25.72,25.74,17091,0
2017-08-03,25.76,25.81,25.73,25.78,21090,0
2017-08-04,25.79,25.87,25.74,25.87,18181,0
2017-08-07,25.78,25.82,25.73,25.82,67558,0
2017-08-08,25.78,25.85,25.77,25.8499,30916,0
2017-08-09,25.78,25.84,25.72,25.79,23275,0
2017-08-10,25.73,25.75,25.59,25.7,20903,0
2017-08-11,25.67,25.879,25.61,25.7807,17606,0
2017-08-14,25.8341,25.8852,25.751,25.79,8696,0
2017-08-15,25.84,25.86,25.69,25.77,19718,0
2017-08-16,25.72,25.87,25.72,25.87,22338,0
2017-08-17,25.78,25.87,25.76,25.82,13170,0
2017-08-18,25.75,25.83,25.66,25.83,32423,0
2017-08-21,25.72,25.8,25.68,25.69,21440,0
2017-08-22,25.79,25.84,25.7,25.71,15139,0
2017-08-23,25.72,25.85,25.72,25.82,20070,0
2017-08-24,25.82,25.88,25.75,25.87,24200,0
2017-08-25,25.94,26.1,25.8882,25.91,24221,0
2017-08-28,25.92,26.1,25.91,26.1,31669,0
2017-08-29,25.84,26.07,25.84,26.07,15825,0
2017-08-30,25.93,26.09,25.93,26.09,29165,0
2017-08-31,26.09,26.15,25.96,26.09,41213,0
2017-09-01,26.2,26.2,26.124,26.2,13848,0
2017-09-05,26.1,26.1401,26.08,26.1,28273,0
2017-09-06,26.1,26.116,26.01,26.0228,16196,0
2017-09-07,26.02,26.18,26.02,26.14,21330,0
2017-09-08,26.11,26.19,26.03,26.15,14592,0
2017-09-11,26.15,26.31,26.15,26.28,10872,0
2017-09-12,26.22,26.27,26.18,26.21,24832,0
2017-09-13,26.16,26.26,26.16,26.21,18044,0
2017-09-14,26.25,26.277,26.2,26.2,16837,0
2017-09-15,26.2,26.28,26.17,26.17,9371,0
2017-09-18,26.17,26.27,26.17,26.26,7605,0
2017-09-19,26.1953,26.3,26.17,26.29,31415,0
2017-09-20,26.22,26.3611,26.22,26.2283,20226,0
2017-09-21,26.22,26.33,26.22,26.269,9921,0
2017-09-22,26.32,26.334,26.22,26.31,12239,0
2017-09-25,26.28,26.32,26.22,26.22,22421,0
2017-09-26,26.26,26.31,26.22,26.23,16367,0
2017-09-27,26.23,26.37,26.23,26.31,26231,0
2017-09-28,25.96,25.99,25.74,25.9589,35116,0
2017-09-29,25.9,26.04,25.87,26.04,30709,0
2017-10-02,26.03,26.13,25.994,26.13,20608,0
2017-10-03,26.11,26.1576,26.0707,26.0707,11272,0
2017-10-04,26.02,26.14,26.02,26.04,7599,0
2017-10-05,26.04,26.1394,26.04,26.129,9906,0
2017-10-06,26.11,26.1325,26.053,26.06,23017,0
2017-10-09,26,26.1256,25.9333,26.1,19661,0
2017-10-10,26.08,26.1525,26.05,26.11,12645,0
2017-10-11,26.02,26.16,26.02,26.11,28728,0
2017-10-12,26.07,26.16,26.07,26.16,12833,0
2017-10-13,26.13,26.16,26.065,26.075,16103,0
2017-10-16,26.06,26.144,26.04,26.05,12328,0
2017-10-17,26.05,26.1372,26.01,26.07,30790,0
2017-10-18,26.03,26.0699,25.91,25.93,25449,0
2017-10-19,25.91,26,25.91,25.95,12325,0
2017-10-20,25.93,26.0004,25.8745,25.97,14884,0
2017-10-23,25.87,25.97,25.8,25.97,25030,0
2017-10-24,26.01,26.01,25.92,25.98,13246,0
2017-10-25,25.85,25.92,25.85,25.91,9146,0
2017-10-26,25.94,26.03,25.86,26.03,13942,0
2017-10-27,25.92,25.99,25.82,25.88,19165,0
2017-10-30,25.87,25.87,25.7,25.74,27252,0
2017-10-31,25.68,25.77,25.65,25.71,29447,0
2017-11-01,25.72,25.74,25.6,25.6557,28240,0
2017-11-02,25.65,25.66,24.011,24.8,160724,0
2017-11-03,25.09,25.1204,24.75,25.01,154056,0
2017-11-06,25.06,25.085,24.5911,24.83,135319,0
2017-11-07,24.71,24.819,24.62,24.62,145294,0
2017-11-08,24.5,24.65,23.7601,23.89,155884,0
2017-11-09,23.67,23.88,22.56,23.56,220081,0
2017-11-10,23.65,23.85,23.43,23.76,110289,0
