Date,Open,High,Low,Close,Volume,OpenInt
2014-09-16,24.383,24.383,24.275,24.324,153012,0
2014-09-17,24.373,24.373,24.265,24.343,99400,0
2014-09-18,24.343,24.383,24.314,24.373,42872,0
2014-09-19,24.363,24.373,24.304,24.324,53697,0
2014-09-22,24.324,24.412,24.236,24.383,203796,0
2014-09-23,24.343,24.373,24.275,24.324,92138,0
2014-09-24,24.295,24.314,24.197,24.275,164413,0
2014-09-25,24.236,24.265,24.148,24.226,28077,0
2014-09-26,24.217,24.217,24.129,24.217,23645,0
2014-09-29,24.177,24.265,24.099,24.226,60501,0
2014-09-30,24.177,24.314,24.177,24.265,68421,0
2014-10-01,24.275,24.324,24.187,24.217,23135,0
2014-10-02,24.177,24.295,24.158,24.295,25636,0
2014-10-03,24.324,24.363,24.236,24.275,72560,0
2014-10-06,24.343,24.373,24.236,24.275,73289,0
2014-10-07,24.295,24.295,24.187,24.246,35725,0
2014-10-08,24.226,24.236,24.158,24.217,45481,0
2014-10-09,24.246,24.256,24.129,24.168,23249,0
2014-10-10,24.08,24.119,23.494,23.865,79130,0
2014-10-13,23.914,23.933,23.767,23.855,44517,0
2014-10-14,23.865,23.884,23.591,23.689,37794,0
2014-10-15,23.445,23.679,23.161,23.533,31056,0
2014-10-16,22.683,23.445,22.439,23.396,82914,0
2014-10-17,23.445,23.523,23.259,23.435,374597,0
2014-10-20,23.523,23.523,23.201,23.445,73186,0
2014-10-21,23.503,23.542,23.396,23.435,230447,0
2014-10-22,23.552,23.552,23.445,23.445,39760,0
2014-10-23,23.415,23.445,23.259,23.288,32178,0
2014-10-24,23.249,23.367,23.22,23.259,53455,0
2014-10-27,23.279,23.347,23.054,23.171,31024,0
2014-10-28,23.161,23.308,23.142,23.249,79962,0
2014-10-29,23.22,23.279,23.122,23.269,39238,0
2014-10-30,23.249,23.288,23.191,23.288,11186,0
2014-10-31,23.298,23.318,23.279,23.288,17001,0
2014-11-03,23.279,23.523,23.181,23.455,41463,0
2014-11-04,23.367,23.611,23.367,23.611,73641,0
2014-11-05,23.611,23.728,23.503,23.621,42132,0
2014-11-06,23.621,23.621,23.562,23.572,19174,0
2014-11-07,23.582,23.777,23.582,23.767,25228,0
2014-11-10,23.787,23.884,23.718,23.816,20960,0
2014-11-11,23.845,23.875,23.689,23.787,10615,0
2014-11-12,23.836,23.836,23.689,23.816,12929,0
2014-11-13,23.748,23.826,23.679,23.826,19935,0
2014-11-14,23.777,23.806,23.66,23.796,30786,0
2014-11-17,23.757,23.972,23.757,23.943,30954,0
2014-11-18,23.982,24.011,23.884,24.011,21822,0
2014-11-19,23.963,23.992,23.904,23.992,8566,0
2014-11-20,23.953,24.187,23.943,24.148,49227,0
2014-11-21,24.226,24.226,24.07,24.119,14389,0
2014-11-24,24.119,24.168,24.031,24.109,8910,0
2014-11-25,24.129,24.168,24.05,24.109,17819,0
2014-11-26,24.119,24.168,24.002,24.138,16951,0
2014-11-28,24.08,24.129,24.08,24.119,3586,0
2014-12-01,24.138,24.158,23.953,24.031,24287,0
2014-12-02,24.031,24.129,23.992,24.09,37198,0
2014-12-03,24.09,24.23,23.86,24.02,26916,0
2014-12-04,24.01,24.03,23.73,23.76,34826,0
2014-12-05,23.96,23.96,23.6,23.81,47401,0
2014-12-08,23.72,23.72,23.6,23.7,15724,0
2014-12-09,23.5,23.56,23.38,23.51,30962,0
2014-12-10,23.35,23.63,23.14,23.26,48381,0
2014-12-11,23.29,23.49,23.19,23.2,52057,0
2014-12-12,23.15,23.25,23.05,23.12,29274,0
2014-12-15,23.05,23.26,22.7,22.85,48428,0
2014-12-16,22.85,22.85,22.5,22.6,23622,0
2014-12-17,22.6,22.89,22.42,22.72,32460,0
2014-12-18,22.81,22.99,22.65,22.79,54927,0
2014-12-19,22.75,22.97,22.68,22.9,57549,0
2014-12-22,22.9,22.9,22.76,22.79,94187,0
2014-12-23,22.88,22.88,22.68,22.68,44664,0
2014-12-24,22.68,22.7,22.57,22.7,39683,0
2014-12-26,22.78,22.81,22.67,22.73,31600,0
2014-12-29,22.71,22.85,22.71,22.83,62118,0
2014-12-30,22.88,22.88,22.55,22.7,116673,0
2014-12-31,22.7,22.8,22.66,22.77,53783,0
2015-01-02,22.85,23.19,22.73,23.19,35562,0
2015-01-05,23.21,23.34,23.04,23.3,54169,0
2015-01-06,23.28,23.51,23.23,23.4,28318,0
2015-01-07,23.4,23.55,23.4,23.49,125001,0
2015-01-08,23.56,23.81,23.55,23.79,60826,0
2015-01-09,23.75,23.77,23.61,23.74,4300,0
2015-01-12,23.69,23.76,23.62,23.76,12715,0
2015-01-13,23.72,23.84,23.72,23.72,11384,0
2015-01-14,23.75,23.78,23.58,23.59,33424,0
2015-01-15,23.6,23.78,23.6,23.76,19353,0
2015-01-16,23.76,23.77,23.7,23.73,25498,0
2015-01-20,23.75,23.87,23.75,23.83,35205,0
2015-01-21,23.71,23.99,23.71,23.99,26616,0
2015-01-22,23.95,24.15,23.95,24.15,15770,0
2015-01-23,24.25,24.34,24.15,24.3,29114,0
2015-01-26,24.27,24.34,24.18,24.29,36830,0
2015-01-27,24.29,24.54,24.28,24.53,34443,0
2015-01-28,24.36,24.74,24.35,24.36,41119,0
2015-01-29,24.48,24.6,24.48,24.5,30796,0
2015-01-30,24.49,24.64,24.49,24.64,9610,0
2015-02-02,24.55,24.6,24.5,24.59,16599,0
2015-02-03,24.56,24.64,24.51,24.58,21830,0
2015-02-04,24.58,24.58,24.5,24.52,24454,0
2015-02-05,24.53,24.53,24.35,24.45,17715,0
2015-02-06,24.44,24.5,24.25,24.41,33745,0
2015-02-09,24.48,24.49,24.42,24.49,17816,0
2015-02-10,24.41,24.52,24.41,24.5,1936,0
2015-02-11,24.45,24.58,24.27,24.58,17478,0
2015-02-12,24.42,24.65,24.42,24.65,19030,0
2015-02-13,24.65,24.65,24.53,24.64,20938,0
2015-02-17,24.64,24.64,24.42,24.43,25451,0
2015-02-18,24.39,24.5,24.27,24.46,20299,0
2015-02-19,24.27,24.43,24.27,24.38,19125,0
2015-02-20,24.38,24.5,24.38,24.5,16517,0
2015-02-23,24.5,24.58,24.46,24.54,110764,0
2015-02-24,24.5,24.67,24.49,24.65,18425,0
2015-02-25,24.57,24.69,24.57,24.6,17508,0
2015-02-26,24.67,24.69,24.6,24.64,11041,0
2015-02-27,24.68,24.8,24.68,24.79,186589,0
2015-03-02,24.75,24.78,24.66,24.66,21411,0
2015-03-03,24.22,24.38,24.17,24.373,28598,0
2015-03-04,24.36,24.45,24.3,24.44,228138,0
2015-03-05,24.44,24.44,24.382,24.44,9707,0
2015-03-06,24.37,24.37,24.01,24.11,19595,0
2015-03-09,24.21,24.21,23.91,24.05,8597,0
2015-03-10,23.92,24.07,23.84,24.02,10636,0
2015-03-11,24.06,24.06,23.96,23.97,7360,0
2015-03-12,24.011,24.011,23.81,23.81,15236,0
2015-03-13,23.85,24.03,23.85,23.98,21833,0
2015-03-16,23.92,24,23.88,23.88,13154,0
2015-03-17,23.885,24,23.885,24,5812,0
2015-03-18,24.05,24.16,23.99,24.16,12081,0
2015-03-19,24.17,24.23,24.16,24.16,14243,0
2015-03-20,24.22,24.4,24.21,24.4,41703,0
2015-03-23,24.4,24.69,24.317,24.65,51752,0
2015-03-24,24.65,24.74,24.5,24.59,168985,0
2015-03-25,24.56,24.67,24.51,24.54,10576,0
2015-03-26,24.594,24.68,24.58,24.65,22140,0
2015-03-27,24.59,24.625,24.575,24.579,9114,0
2015-03-30,24.57,24.65,24.312,24.4,31822,0
2015-03-31,24.41,24.55,24.4,24.5,16475,0
2015-04-01,24.54,24.54,24.4,24.41,11416,0
2015-04-02,24.44,24.49,24.4,24.4,8738,0
2015-04-06,24.47,24.47,24.38,24.441,5314,0
2015-04-07,24.441,24.45,24.39,24.413,8141,0
2015-04-08,24.47,24.52,24.42,24.52,12515,0
2015-04-09,24.535,24.64,24.535,24.634,19698,0
2015-04-10,24.64,24.69,24.64,24.68,10416,0
2015-04-13,24.65,24.68,24.5,24.65,22105,0
2015-04-14,24.65,24.65,24.43,24.44,7563,0
2015-04-15,24.5,24.59,24.45,24.56,13447,0
2015-04-16,24.49,24.611,24.49,24.611,5271,0
2015-04-17,24.6,24.64,24.34,24.34,42392,0
2015-04-20,24.5,24.6,24.4,24.455,2525,0
2015-04-21,24.59,24.6,24.38,24.59,18443,0
2015-04-22,24.59,24.59,24.56,24.59,25656,0
2015-04-23,24.55,24.59,24.45,24.5,20164,0
2015-04-24,24.57,24.65,24.55,24.65,22679,0
2015-04-27,24.64,24.65,24.56,24.6,52204,0
2015-04-28,24.65,24.65,24.62,24.65,7543,0
2015-04-29,24.65,24.65,24.52,24.547,17570,0
2015-04-30,24.61,24.68,24.61,24.647,2609,0
2015-05-01,24.65,24.72,24.55,24.65,17332,0
2015-05-04,24.602,24.65,24.58,24.64,5242,0
2015-05-05,24.681,24.72,24.5,24.54,14822,0
2015-05-06,24.54,24.56,24.05,24.09,14406,0
2015-05-07,24.38,24.47,24.11,24.47,9502,0
2015-05-08,24.569,24.569,24.39,24.54,17413,0
2015-05-11,24.5,24.54,24.25,24.42,26097,0
2015-05-12,24.335,24.53,24.2,24.45,23682,0
2015-05-13,24.53,24.72,24.455,24.72,6582,0
2015-05-14,24.72,24.81,24.7,24.79,6613,0
2015-05-15,24.66,24.8,24.66,24.79,5100,0
2015-05-18,24.78,24.82,24.75,24.82,10523,0
2015-05-19,24.76,24.806,24.72,24.79,6957,0
2015-05-20,24.79,24.8,24.7,24.773,3154,0
2015-05-21,24.79,24.97,24.79,24.94,6701,0
2015-05-22,24.84,24.84,24.78,24.78,7425,0
2015-05-26,24.8,24.91,24.587,24.91,13629,0
2015-05-27,24.89,24.91,24.81,24.9,9125,0
2015-05-28,24.9,24.9,24.743,24.8,12673,0
2015-05-29,24.9,24.9,24.72,24.75,9465,0
2015-06-01,24.75,24.9,24.75,24.878,9423,0
2015-06-02,24.89,24.89,24.68,24.89,3295,0
2015-06-03,24.254,24.4,24.254,24.4,14390,0
2015-06-04,24.34,24.56,24.32,24.45,13739,0
2015-06-05,24.56,24.573,24.35,24.36,11698,0
2015-06-08,24.515,24.515,24.23,24.45,5903,0
2015-06-09,24.51,24.51,24.11,24.3,17428,0
2015-06-10,24.1,24.4,24.1,24.3,8888,0
2015-06-11,24.1,24.399,24.1,24.32,8008,0
2015-06-12,24.45,24.45,24.15,24.24,3384,0
2015-06-15,24.24,24.24,24.1,24.15,13877,0
2015-06-16,24.1,24.208,24.05,24.075,9544,0
2015-06-17,24.07,24.07,23.915,24,7237,0
2015-06-18,24.03,24.05,23.73,23.89,14086,0
2015-06-19,23.71,24.07,23.6,23.93,10355,0
2015-06-22,23.9,24.063,23.52,23.52,17027,0
2015-06-23,23.53,23.942,23.53,23.85,13378,0
2015-06-24,23.845,23.95,23.845,23.85,524,0
2015-06-25,24,24.24,23.76,23.85,7463,0
2015-06-26,23.85,23.85,23.55,23.72,15086,0
2015-06-29,23.75,23.823,23.57,23.57,14654,0
2015-06-30,23.57,23.78,23.57,23.6,8141,0
2015-07-01,23.63,23.87,23.6,23.86,12992,0
2015-07-02,23.66,23.95,23.65,23.69,7500,0
2015-07-06,23.6,23.74,23.6,23.7,19307,0
2015-07-07,23.83,23.87,23.7,23.72,3308,0
2015-07-08,23.74,23.77,23.61,23.64,7603,0
2015-07-09,23.74,23.74,23.64,23.706,1883,0
2015-07-10,23.74,23.75,23.689,23.75,1635,0
2015-07-13,23.87,24.04,23.87,23.87,18080,0
2015-07-14,24.059,24.09,23.94,24.05,14699,0
2015-07-15,24.031,24.09,23.88,24,22934,0
2015-07-16,24.15,24.25,23.95,24.25,39202,0
2015-07-17,24.34,24.39,23.92,24.01,31296,0
2015-07-20,24.2,24.2,24.002,24.15,11240,0
2015-07-21,24.19,24.27,24.17,24.22,3635,0
2015-07-22,24.08,24.15,23.93,24.05,16580,0
2015-07-23,24.05,24.05,23.78,24.03,76479,0
2015-07-24,24.06,24.1,24,24.02,6242,0
2015-07-27,24,24.089,23.75,24.089,30196,0
2015-07-28,24.09,24.09,23.78,23.843,20619,0
2015-07-29,23.78,24.05,23.66,23.7,12750,0
2015-07-30,23.8,23.8,23.6,23.62,10748,0
2015-07-31,23.76,23.91,23.69,23.899,7631,0
2015-08-03,23.91,23.91,23.82,23.82,11787,0
2015-08-04,23.82,23.852,23.73,23.824,11589,0
2015-08-05,23.84,23.858,23.67,23.7,82865,0
2015-08-06,23.84,23.84,23.67,23.75,15121,0
2015-08-07,23.691,23.691,23.69,23.69,1272,0
2015-08-10,23.69,23.854,23.69,23.854,13663,0
2015-08-11,23.95,23.97,23.6,23.66,19235,0
2015-08-12,23.702,23.722,23.6,23.7,9784,0
2015-08-13,23.59,23.77,23.57,23.671,5649,0
2015-08-14,23.69,23.77,23.643,23.77,4165,0
2015-08-17,23.77,23.77,23.63,23.65,7575,0
2015-08-18,23.63,23.7,23.61,23.641,6854,0
2015-08-19,23.699,23.7,23.61,23.66,5240,0
2015-08-20,23.686,23.7,23.57,23.57,12157,0
2015-08-21,23.56,23.6,23.55,23.6,9044,0
2015-08-24,23.5,23.59,23.1,23.42,13906,0
2015-08-25,23.55,23.58,23.18,23.21,13862,0
2015-08-26,23.2,23.3,23.2,23.3,876,0
2015-08-27,23.48,23.77,23.21,23.77,20067,0
2015-08-28,23.77,23.98,23.73,23.98,11278,0
2015-08-31,23.91,24.15,23.89,24.14,20090,0
2015-09-01,24.01,24.13,23.969,24.077,4166,0
2015-09-02,23.65,23.65,23.54,23.6,4626,0
2015-09-03,23.65,23.65,23.45,23.45,8700,0
2015-09-04,23.6,23.6,23.59,23.6,929,0
2015-09-08,23.533,23.65,23.523,23.65,11112,0
2015-09-09,23.6,23.6,23.46,23.46,5235,0
2015-09-10,23.5,23.5,23.181,23.4,4200,0
2015-09-11,23.523,23.523,23.43,23.43,1028,0
2015-09-14,23.43,23.43,23.1,23.25,9503,0
2015-09-15,23.3,23.58,23.14,23.15,7240,0
2015-09-16,23.14,23.41,23.03,23.25,13990,0
2015-09-17,23.26,23.52,23.11,23.5,4934,0
2015-09-18,23.273,23.5,23.22,23.22,4040,0
2015-09-21,23.35,23.45,23.35,23.4,4284,0
2015-09-22,23.46,23.46,23.36,23.4,4052,0
2015-09-23,23.519,23.519,23.15,23.23,36125,0
2015-09-24,23.26,23.46,23.179,23.25,9395,0
2015-09-25,23.26,23.44,23.26,23.39,6955,0
2015-09-28,23.46,23.46,23.05,23.14,19453,0
2015-09-29,23.14,23.362,23.05,23.05,13047,0
2015-09-30,23.09,23.19,22.96,23.01,9244,0
2015-10-01,23.04,23.14,22.96,22.96,9041,0
2015-10-02,22.91,23.27,22.91,23.17,8197,0
2015-10-05,22.92,23.27,22.92,23.27,9924,0
2015-10-06,23.27,23.328,23.17,23.19,3824,0
2015-10-07,23.004,23.33,22.9,22.9,13605,0
2015-10-08,22.97,23.3,22.97,23.03,2399,0
2015-10-09,23.03,23.26,23.03,23.22,5560,0
2015-10-12,23.23,23.24,23.16,23.24,2414,0
2015-10-13,23.15,23.15,23.15,23.15,1000,0
2015-10-14,23.17,23.195,23.02,23.07,17491,0
2015-10-15,23.16,23.22,23,23.02,14990,0
2015-10-16,23,23.05,22.91,22.95,12382,0
2015-10-19,22.97,22.98,22.9,22.95,9519,0
2015-10-20,23,23,22.82,22.95,7686,0
2015-10-21,23.07,23.07,22.61,22.65,23381,0
2015-10-22,22.75,22.82,22.74,22.74,3820,0
2015-10-23,22.63,22.75,22.63,22.72,1996,0
2015-10-26,22.74,23.17,22.72,23.05,13665,0
2015-10-27,23.04,23.134,23.04,23.134,3200,0
2015-10-28,23.17,23.17,23.05,23.092,3770,0
2015-10-29,23.148,23.17,23.148,23.17,1491,0
2015-10-30,23.09,23.16,22.676,23.14,10274,0
2015-11-02,23.05,23.22,23.05,23.2,13583,0
2015-11-03,23.2,23.2,23.05,23.18,1283,0
2015-11-04,23.07,23.2,22.78,23.2,10564,0
2015-11-05,23.16,23.29,22.96,23.25,9428,0
2015-11-06,23.06,23.15,22.97,23.06,6273,0
2015-11-09,23.122,23.16,22.631,23.15,8614,0
2015-11-10,23.24,23.44,23.24,23.35,7288,0
2015-11-11,23.539,23.55,23.399,23.55,14032,0
2015-11-12,23,23.45,22.99,23.44,9069,0
2015-11-13,23.34,23.36,23.116,23.25,6594,0
2015-11-16,23.4,23.405,22.81,23.008,6850,0
2015-11-17,23.22,23.23,22.98,22.98,10446,0
2015-11-18,22.95,23.05,22.93,22.941,12082,0
2015-11-19,22.95,23.187,22.93,22.96,6394,0
2015-11-20,23.07,23.07,22.89,22.89,3304,0
2015-11-23,22.93,23.387,22.93,23.35,10232,0
2015-11-24,23.03,23.29,23,23.05,10674,0
2015-11-25,23.025,23.28,22.912,23.27,5627,0
2015-11-27,23.27,23.61,23.115,23.593,9779,0
2015-11-30,23.75,23.98,23.6,23.81,26142,0
2015-12-01,23.891,23.99,23.795,23.85,13960,0
2015-12-02,23.22,23.449,22.89,23.41,13668,0
2015-12-03,23.02,23.11,22.904,22.93,13100,0
2015-12-04,22.92,22.95,22.77,22.77,2431,0
2015-12-07,22.75,23.05,22.36,22.36,10969,0
2015-12-08,22.36,22.36,21.61,21.8,19661,0
2015-12-09,22.09,22.09,21.34,21.41,12556,0
2015-12-10,21.8,21.8,21.13,21.25,10201,0
2015-12-11,21.11,21.243,20.33,20.5,11253,0
2015-12-14,21,21,18.74,19.08,55893,0
2015-12-15,19.3,20.17,19.3,19.895,77529,0
2015-12-16,20.42,20.78,20.22,20.72,26000,0
2015-12-17,20.8,21.11,20.524,20.8,26054,0
2015-12-18,20.71,21,19.42,20.3,101979,0
2015-12-21,19.75,20.383,19.75,20.25,9600,0
2015-12-22,20.06,20.69,20.06,20.55,23850,0
2015-12-23,20.47,20.97,20.47,20.95,31545,0
2015-12-24,20.95,21.27,20.74,21.09,7618,0
2015-12-28,20.7,21.026,20.68,20.94,13869,0
2015-12-29,21.166,21.166,20.45,21.04,23420,0
2015-12-30,21.17,21.18,20.6301,21.18,8759,0
2015-12-31,21.2,21.97,20.7401,21.73,28532,0
2016-01-04,21.64,21.66,21.22,21.55,6372,0
2016-01-05,21.5501,21.97,21.5501,21.75,2698,0
2016-01-06,21.38,21.57,21.2,21.45,16324,0
2016-01-07,21.37,21.7,20.99,21.49,25721,0
2016-01-08,21.49,21.8845,20.8729,21.8845,2771,0
2016-01-11,21.3361,21.5,21.05,21.31,7015,0
2016-01-12,21.47,21.499,21.07,21.3,3540,0
2016-01-13,21.05,21.32,20.43,20.75,18161,0
2016-01-14,20.7273,20.7273,19.45,20.6,47976,0
2016-01-15,20.33,20.74,20.2,20.72,11511,0
2016-01-19,20.7899,20.7899,20.7899,20.7899,0,0
2016-01-20,20.29,20.29,19.05,19.98,28627,0
2016-01-21,19.98,20.46,19.69,20.45,16751,0
2016-01-22,20.4,20.65,20.11,20.55,7308,0
2016-01-25,20.55,20.6894,19.9144,20.49,7508,0
2016-01-26,20.128,20.65,20,20.61,7330,0
2016-01-27,20.23,21.06,20.23,21.06,16741,0
2016-01-28,20.49,21.28,20.25,21.28,30712,0
2016-01-29,21.17,21.4,21.05,21.4,16342,0
2016-02-01,21.38,21.4,20.43,21.38,19211,0
2016-02-02,21.174,21.38,20.8,21.23,18558,0
2016-02-03,21.232,21.31,20.787,21.29,5927,0
2016-02-04,21.36,21.3965,20.9382,21.285,4738,0
2016-02-05,20.9804,21.3,20.9804,21.1,2143,0
2016-02-08,20.25,20.6,19.76,20.59,7840,0
2016-02-09,20.6,20.65,19.8,19.89,11581,0
2016-02-10,20.76,20.87,20.2,20.46,13316,0
2016-02-11,20.27,20.4,19.4101,20.33,13187,0
2016-02-12,20.31,20.47,19.1,19.4,23817,0
2016-02-16,20.24,20.65,20.15,20.58,8035,0
2016-02-17,20.95,20.95,20.3773,20.6,4959,0
2016-02-18,20.6,20.74,20.42,20.58,4113,0
2016-02-19,20.65,20.7999,20.5,20.7999,9380,0
2016-02-22,20.56,20.95,20.55,20.95,12508,0
2016-02-23,20.69,21.05,20.69,20.98,17247,0
2016-02-24,20.8649,20.99,20.601,20.97,3585,0
2016-02-25,20.549,21,20.5,20.93,5413,0
2016-02-26,21.22,21.22,20.7415,20.94,8661,0
2016-02-29,20.94,21.34,20.7746,21.34,3083,0
2016-03-01,20.74,21.4,20.74,21.38,27126,0
2016-03-02,20.94,21.07,20.73,21.07,8416,0
2016-03-03,20.847,21.05,20.82,21,10607,0
2016-03-04,20.85,21.33,20.85,21.32,6458,0
2016-03-07,21.2871,21.2871,20.77,21.2,7800,0
2016-03-08,20.86,21.18,20.55,21.09,3502,0
2016-03-09,21,21,20.98,20.98,4137,0
2016-03-10,20.9845,20.99,20.85,20.9,7786,0
2016-03-11,21.04,21.07,20.89,21.04,10702,0
2016-03-14,20.9,21.1,20.8901,21.1,9129,0
2016-03-15,21.099,21.1,21,21.1,8714,0
2016-03-16,20.9765,21.35,20.9765,21.35,7341,0
2016-03-17,21.39,21.8,21.32,21.79,15078,0
2016-03-18,21.5,21.78,21.5,21.75,6782,0
2016-03-21,21.75,21.96,21.7499,21.89,25010,0
2016-03-22,21.95,21.95,21.8601,21.87,3185,0
2016-03-23,21.89,21.99,21.85,21.97,7177,0
2016-03-24,21.8766,21.99,21.8765,21.97,5598,0
2016-03-28,21.99,22.47,21.99,22.44,14691,0
2016-03-29,22.356,22.42,22.356,22.42,5247,0
2016-03-30,22.42,22.45,22.15,22.32,7131,0
2016-03-31,22.4185,22.464,22.21,22.21,11013,0
2016-04-01,22.44,22.44,22.44,22.44,773,0
2016-04-04,22.4,22.48,22.3,22.4799,10503,0
2016-04-05,22.43,22.48,22.36,22.46,10457,0
2016-04-06,22.428,22.4999,22.4,22.47,9930,0
2016-04-07,22.5,22.5,22.2,22.28,15057,0
2016-04-08,22.36,22.5,22.35,22.38,14896,0
2016-04-11,22.5,22.86,22.43,22.7,43797,0
2016-04-12,22.95,22.95,22.77,22.85,11238,0
2016-04-13,22.96,23.1499,22.83,23.08,6801,0
2016-04-14,23.13,23.15,22.937,23.05,9817,0
2016-04-15,23.05,23.07,22.96,23.07,17976,0
2016-04-18,22.95,23.27,22.95,23.12,4334,0
2016-04-19,23.15,23.27,23.01,23.12,13804,0
2016-04-20,23.2008,23.3099,23.02,23.25,205126,0
2016-04-21,23.1297,23.31,23.1297,23.22,17943,0
2016-04-22,23.2354,23.2354,23.12,23.2,8625,0
2016-04-25,23.24,23.25,22.85,22.85,23530,0
2016-04-26,22.86,23.05,22.74,22.86,50609,0
2016-04-27,22.9472,23.23,22.92,23.23,73242,0
2016-04-28,23.24,23.24,22.85,23.13,6702,0
2016-04-29,23.03,23.21,22.88,23.19,15432,0
2016-05-02,23.22,23.44,23.21,23.41,11165,0
2016-05-03,23.44,23.5,23.366,23.5,17029,0
2016-05-04,23.49,23.5,23.319,23.48,9423,0
2016-05-05,23.5,23.5,23.4164,23.4216,8448,0
2016-05-06,23.22,23.5,23.22,23.5,16302,0
2016-05-09,23.5,23.6411,23.48,23.6411,9379,0
2016-05-10,23.67,23.76,23.55,23.6595,12496,0
2016-05-11,23.74,23.76,23.63,23.68,5114,0
2016-05-12,23.63,23.97,23.56,23.62,11237,0
2016-05-13,23.99,23.99,23.65,23.83,22729,0
2016-05-16,23.9899,24.1499,23.83,24.1499,20224,0
2016-05-17,24.1,24.1,23.825,23.8999,18576,0
2016-05-18,23.9,24.07,23.77,23.9899,14428,0
2016-05-19,23.95,23.95,23.62,23.86,105468,0
2016-05-20,23.86,24.09,23.75,23.96,10415,0
2016-05-23,23.76,24,23.76,24,14031,0
2016-05-24,24.14,24.14,23.91,24.05,28908,0
2016-05-25,24.06,24.15,23.95,24.07,189154,0
2016-05-26,24.11,24.33,24.1099,24.33,24517,0
2016-05-27,24.05,24.3,24.05,24.3,14649,0
2016-05-31,24.37,24.59,24.3699,24.45,38776,0
2016-06-01,24.16,24.24,24.0501,24.2216,16004,0
2016-06-02,24.23,24.37,24.19,24.34,11536,0
2016-06-03,24.3037,24.36,24.23,24.3,6938,0
2016-06-06,24.23,24.46,24.23,24.46,21570,0
2016-06-07,24.47,24.56,24.3527,24.56,15267,0
2016-06-08,24.56,24.56,24.3,24.547,17687,0
2016-06-09,24.54,24.6,24.4818,24.6,16277,0
2016-06-10,24.3135,24.5499,24.3135,24.54,4171,0
2016-06-13,24.39,24.58,24.39,24.58,13036,0
2016-06-14,24.5001,24.5769,24.45,24.5,17635,0
2016-06-15,24.75,24.75,24.4,24.5,27404,0
2016-06-16,24.69,24.69,24.2201,24.4,20405,0
2016-06-17,24.5,24.6001,24.38,24.5999,20963,0
2016-06-20,24.53,24.6,24.42,24.5,32244,0
2016-06-21,24.61,24.65,24.5,24.5345,23634,0
2016-06-22,24.7,24.7,24.5,24.5499,15752,0
2016-06-23,24.67,24.67,24.45,24.52,20748,0
2016-06-24,24.28,24.68,24.25,24.55,11178,0
2016-06-27,24.64,24.69,24.14,24.5,20965,0
2016-06-28,24.63,24.64,24.3005,24.5899,12785,0
2016-06-29,24.6087,24.61,24.46,24.5,12464,0
2016-06-30,24.5,24.5,24.4814,24.5,8578,0
2016-07-01,24.62,24.62,24.47,24.6,10964,0
2016-07-05,24.47,24.59,24.47,24.5699,20897,0
2016-07-06,24.58,24.6126,24.51,24.55,15799,0
2016-07-07,24.604,24.65,24.55,24.65,9000,0
2016-07-08,24.51,24.65,24.51,24.65,16682,0
2016-07-11,24.74,24.99,24.5208,24.75,20904,0
2016-07-12,24.94,25.07,24.6,24.71,16097,0
2016-07-13,24.77,24.8856,24.75,24.76,6373,0
2016-07-14,25.19,25.19,25.01,25.19,35740,0
2016-07-15,25.01,25.19,24.77,25.03,36529,0
2016-07-18,25.07,25.2084,24.92,25,11486,0
2016-07-19,25.04,25.248,25,25.0269,15826,0
2016-07-20,25.04,25.04,24.95,24.95,8000,0
2016-07-21,24.96,25.06,24.71,24.99,26819,0
2016-07-22,25,25,24.83,24.95,14682,0
2016-07-25,24.99,25.18,24.8501,25.01,13397,0
2016-07-26,25.16,25.19,24.96,25.18,29653,0
2016-07-27,25.08,25.14,24.88,25.07,16477,0
2016-07-28,24.8901,25.24,24.87,25.1899,17338,0
2016-07-29,25.2,25.5,25.19,25.465,37744,0
2016-08-01,25.58,25.66,25.3128,25.5899,18749,0
2016-08-02,25.6388,25.64,25.46,25.4918,12808,0
2016-08-03,25.5088,25.59,25.39,25.46,8657,0
2016-08-04,25.5,25.5,25.3,25.48,10498,0
2016-08-05,25.35,25.48,25.3163,25.48,9070,0
2016-08-08,25.3807,25.67,25.3807,25.67,12103,0
2016-08-09,25.6,25.881,25.6,25.84,14254,0
2016-08-10,25.75,25.9726,25.73,25.7301,4915,0
2016-08-11,25.69,25.8745,25.68,25.868,10489,0
2016-08-12,25.96,25.96,25.71,25.71,12381,0
2016-08-15,25.993,25.993,25.65,25.777,5442,0
2016-08-16,25.7799,25.82,25.65,25.82,11394,0
2016-08-17,25.73,25.949,25.68,25.8001,16813,0
2016-08-18,25.92,25.9556,25.62,25.62,22933,0
2016-08-19,25.86,25.86,25.71,25.75,5347,0
2016-08-22,25.76,25.95,25.63,25.85,45268,0
2016-08-23,25.85,25.91,25.7101,25.836,44368,0
2016-08-24,25.76,25.895,25.21,25.74,16935,0
2016-08-25,25.79,25.85,25.5,25.845,23008,0
2016-08-26,25.81,25.865,25.59,25.75,16672,0
2016-08-29,25.6152,25.93,25.6152,25.8,22124,0
2016-08-30,25.84,26.18,25.67,26,40346,0
2016-08-31,25.77,25.77,25.6,25.69,17001,0
2016-09-01,25.59,25.65,25.45,25.64,15079,0
2016-09-02,25.83,25.85,25.6005,25.85,10843,0
2016-09-06,25.85,25.85,25.4164,25.85,9838,0
2016-09-07,25.8,25.98,25.6,25.9,15061,0
2016-09-08,25.82,26.25,25.56,26.24,43046,0
2016-09-09,26.14,26.14,25.8025,25.94,3784,0
2016-09-12,26.12,26.12,25.6,25.6,9524,0
2016-09-13,25.86,25.86,25.35,25.38,14833,0
2016-09-14,25.75,25.75,25.49,25.69,4162,0
2016-09-15,25.5,25.96,25.5,25.55,6524,0
2016-09-16,25.23,25.889,25.23,25.46,14779,0
2016-09-19,25.33,25.89,25.33,25.7813,18610,0
2016-09-20,25.4542,25.83,25.4365,25.8,4448,0
2016-09-21,25.9,25.98,25.5248,25.98,6553,0
2016-09-22,25.88,26.2499,25.88,26.039,14719,0
2016-09-23,25.6501,25.8499,25.6401,25.8499,8025,0
2016-09-26,25.83,25.95,25.63,25.69,7271,0
2016-09-27,25.79,25.8091,25.37,25.41,17253,0
2016-09-28,25.74,25.82,25.46,25.74,20688,0
2016-09-29,25.6227,25.63,25.4401,25.56,7962,0
2016-09-30,25.495,25.54,25.42,25.45,5106,0
2016-10-03,25.8671,25.99,25.42,25.78,4832,0
2016-10-04,25.67,25.67,25.589,25.589,977,0
2016-10-05,25.5,25.53,25.28,25.41,38236,0
2016-10-06,25.45,25.5821,25.25,25.5821,10565,0
2016-10-07,25.39,25.42,25.05,25.22,7993,0
2016-10-10,25.1,25.4,25.0101,25.36,6283,0
2016-10-11,25.3,25.3,25.01,25.06,9777,0
2016-10-12,25.08,25.3351,25.08,25.25,4713,0
2016-10-13,25.12,25.288,25.09,25.2879,6146,0
2016-10-14,25.25,25.44,25.05,25.44,5463,0
2016-10-17,25.14,25.353,25.14,25.24,10887,0
2016-10-18,25.49,25.57,25.37,25.41,6364,0
2016-10-19,25.3879,25.53,25.3,25.39,5252,0
2016-10-20,25.3,25.48,25.11,25.4,13120,0
2016-10-21,25.35,25.55,25.1601,25.55,24549,0
2016-10-24,25.49,25.49,25.34,25.4,8666,0
2016-10-25,25.39,25.54,25.36,25.4,13800,0
2016-10-26,25.42,25.49,25.26,25.3,9045,0
2016-10-27,25.3,25.4412,25.15,25.16,13445,0
2016-10-28,25.32,25.55,25.15,25.2,18545,0
2016-10-31,25.2,25.5013,25.2,25.2,8728,0
2016-11-01,25.295,25.465,25.1,25.101,6661,0
2016-11-02,25.19,25.3587,24.95,24.95,15220,0
2016-11-03,25.02,25.419,24.95,25.29,16590,0
2016-11-04,25.35,25.35,24.95,25.16,19535,0
2016-11-07,25.32,25.35,25.2,25.3,13567,0
2016-11-08,25.1705,25.2,25.16,25.2,1818,0
2016-11-09,24.27,25.3122,24.27,25.1,18269,0
2016-11-10,25.17,25.17,24.8336,24.97,17038,0
2016-11-11,24.97,25.15,24.8404,25.12,25621,0
2016-11-14,24.9832,25.05,24.6,24.65,21136,0
2016-11-15,24.6,25.2625,24.57,25,12547,0
2016-11-16,24.97,24.97,24.65,24.72,6603,0
2016-11-17,24.95,25.45,24.51,24.75,10847,0
2016-11-18,24.73,24.75,24.688,24.71,22715,0
2016-11-21,24.7399,25.0968,24.64,24.65,18202,0
2016-11-22,25.01,25.05,24.7,25.03,10290,0
2016-11-23,25.01,25.23,24.86,24.97,8035,0
2016-11-28,25.0001,25.2189,24.95,24.95,8949,0
2016-11-29,24.879,25.415,24.85,24.95,10265,0
2016-11-30,25,25.0624,24.6369,24.7,33415,0
2016-12-01,24.5,24.5,23.91,24.0699,11983,0
2016-12-02,23.96,24.39,23.96,24.39,6978,0
2016-12-05,24.1172,24.34,24.1172,24.31,11493,0
2016-12-06,24.3,24.479,24.06,24.21,9080,0
2016-12-07,24.26,24.3328,24.1734,24.2591,5288,0
2016-12-08,24.4699,24.4699,24.38,24.3926,1631,0
2016-12-09,24.4,24.5,24.4,24.4,7659,0
2016-12-12,24.4,24.44,24.0899,24.2,8661,0
2016-12-13,24.3499,24.4099,24.17,24.2,7317,0
2016-12-14,24.3623,24.4194,24.15,24.23,10547,0
2016-12-15,24.24,24.25,24.09,24.25,8673,0
2016-12-16,24.25,24.47,24.25,24.44,2771,0
2016-12-19,24.6,24.6,24.44,24.452,17933,0
2016-12-20,24.4,24.7876,24.09,24.15,23807,0
2016-12-21,24.2,24.29,24.09,24.29,10677,0
2016-12-22,24.26,24.4632,24.14,24.25,13602,0
2016-12-23,24.25,24.29,24.06,24.06,28281,0
2016-12-27,24.18,24.18,23.76,23.89,25328,0
2016-12-28,24,24.1699,23.8756,24.03,8522,0
2016-12-29,24.12,24.1499,23.984,23.99,7419,0
2016-12-30,24.05,24.149,24.0476,24.0862,5786,0
2017-01-03,24.18,24.36,23.97,24.04,16648,0
2017-01-04,24.279,24.36,24.1201,24.3,12362,0
2017-01-05,24.3306,24.56,24.22,24.49,10715,0
2017-01-06,24.53,24.56,24.51,24.51,12011,0
2017-01-09,24.76,24.79,24.51,24.56,9704,0
2017-01-10,24.79,25,24.79,25,6911,0
2017-01-11,25.1,25.2,25,25.13,20732,0
2017-01-12,25.0025,25.228,25,25,7151,0
2017-01-13,24.961,25.2199,24.961,25.03,1545,0
2017-01-17,25.01,25.2094,24.76,24.949,9889,0
2017-01-18,24.92,25.2,24.92,25.08,14656,0
2017-01-19,25.08,25.08,24.63,24.67,10196,0
2017-01-20,24.67,24.7336,24,24.08,88327,0
2017-01-23,24.26,24.6336,24.2447,24.47,33625,0
2017-01-24,24.66,24.7755,24.5,24.7,7962,0
2017-01-25,24.6537,24.7407,24.51,24.68,8034,0
2017-01-26,24.66,24.8,24.53,24.78,11511,0
2017-01-27,24.843,24.88,24.6999,24.83,4398,0
2017-01-30,24.83,24.89,24.6,24.75,12912,0
2017-01-31,24.51,24.51,24.2,24.4,14811,0
2017-02-01,24.55,24.8976,24.55,24.64,11106,0
2017-02-02,24.64,24.87,24.64,24.85,5587,0
2017-02-03,24.91,25.15,24.91,25.1,7493,0
2017-02-06,25.072,25.15,24.95,24.95,10055,0
2017-02-07,25.1184,25.25,25.1184,25.25,5102,0
2017-02-08,25.4,25.48,25.05,25.2431,15700,0
2017-02-09,25.118,25.4762,25.118,25.28,10053,0
2017-02-10,25.201,25.45,25.201,25.37,8456,0
2017-02-13,25.4761,25.62,25.41,25.49,11612,0
2017-02-14,25.47,25.7999,25.37,25.67,11555,0
2017-02-15,25.6399,25.7899,25.05,25.24,73350,0
2017-02-16,25.2399,25.3199,25.09,25.29,6234,0
2017-02-17,25.27,25.27,25.1,25.24,8565,0
2017-02-21,25.3,25.509,25.15,25.15,15821,0
2017-02-22,25.2,25.27,25.16,25.189,5184,0
2017-02-23,25.18,25.27,25.13,25.25,15598,0
2017-02-24,25.3,25.3476,25.25,25.27,21743,0
2017-02-27,25.22,25.289,25.2105,25.24,10389,0
2017-02-28,25.26,25.31,25.15,25.15,65130,0
2017-03-01,24.67,24.8,24.66,24.75,58307,0
2017-03-02,24.79,24.91,24.7729,24.91,11829,0
2017-03-03,24.97,25.0483,24.92,25,5432,0
2017-03-06,25,25,24.9,24.9503,7878,0
2017-03-07,25,25,24.74,24.9,4482,0
2017-03-08,24.94,24.94,24.3935,24.77,21537,0
2017-03-09,24.5,24.85,24.35,24.6099,9985,0
2017-03-10,24.58,24.67,24.28,24.3,12540,0
2017-03-13,24.44,24.55,24.44,24.4793,7583,0
2017-03-14,24.4467,24.7767,24.4467,24.5967,12509,0
2017-03-15,24.5885,24.76,24.5885,24.76,6854,0
2017-03-16,24.84,24.95,24.7865,24.9,23710,0
2017-03-17,24.9399,24.95,24.89,24.92,13072,0
2017-03-20,24.92,24.92,24.8559,24.9,11620,0
2017-03-21,24.945,24.945,24.701,24.701,8706,0
2017-03-22,24.7829,24.95,24.7829,24.95,15201,0
2017-03-23,24.769,24.9999,24.769,24.8214,9397,0
2017-03-24,25,25,24.76,24.83,8328,0
2017-03-27,24.94,24.959,24.831,24.8801,6114,0
2017-03-28,24.8756,24.9,24.8505,24.9,4330,0
2017-03-29,24.8752,25,24.8752,24.91,12876,0
2017-03-30,24.95,24.95,24.8801,24.8801,5321,0
2017-03-31,25.053,25.053,24.91,24.91,3613,0
2017-04-03,24.9986,25.09,24.95,25.0861,5891,0
2017-04-04,25.065,25.09,25.059,25.0676,6119,0
2017-04-05,25.09,25.1382,25.09,25.1163,1270,0
2017-04-06,25.13,25.19,25.1234,25.19,4076,0
2017-04-07,25.2,25.23,25.1501,25.2173,8016,0
2017-04-10,25.1626,25.33,25.1501,25.33,6798,0
2017-04-11,25.2728,25.2884,25.2001,25.2884,3061,0
2017-04-12,25.22,25.282,25.22,25.282,3820,0
2017-04-13,25.2827,25.31,25.2573,25.2839,1566,0
2017-04-17,25.28,25.3604,25.171,25.25,15353,0
2017-04-18,25.2601,25.4546,25.2601,25.38,2614,0
2017-04-19,25.23,25.48,25.23,25.327,7956,0
2017-04-20,25.37,25.48,25.37,25.48,1985,0
2017-04-21,25.48,25.56,25.4799,25.56,8550,0
2017-04-24,25.4234,25.56,25.4234,25.56,2252,0
2017-04-25,25.559,25.78,25.559,25.77,6364,0
2017-04-26,25.371,25.7799,25.371,25.57,6560,0
2017-04-27,25.7499,25.7499,25.6238,25.6736,1834,0
2017-04-28,25.75,25.83,25.7231,25.75,3279,0
2017-05-01,25.65,25.68,25.65,25.65,3290,0
2017-05-02,25.55,25.55,25.55,25.55,813,0
2017-05-03,25.5544,25.76,25.405,25.5,10175,0
2017-05-04,25.425,25.5,25.425,25.5,5899,0
2017-05-08,25.55,25.7,25.54,25.64,12967,0
2017-05-09,25.74,25.76,25.54,25.54,2992,0
2017-05-10,25.63,25.765,25.59,25.5976,1824,0
2017-05-11,25.55,25.63,25.54,25.58,2719,0
2017-05-12,25.53,25.6884,25.45,25.45,10095,0
2017-05-15,25.55,25.55,25.45,25.5,12408,0
2017-05-16,25.497,25.5366,25.4,25.46,14384,0
2017-05-17,25.48,25.489,25.45,25.48,4475,0
2017-05-18,25.4,25.45,25.38,25.42,12619,0
2017-05-19,25.43,25.5,25.42,25.44,11058,0
2017-05-22,25.5,25.61,25.4743,25.59,10751,0
2017-05-23,25.61,25.89,25.57,25.88,15080,0
2017-05-24,25.61,25.8,25.61,25.8,8474,0
2017-05-25,25.62,25.72,25.62,25.72,1268,0
2017-05-26,25.5676,25.6,25.5297,25.59,6310,0
2017-05-30,25.92,25.92,25.6066,25.64,6338,0
2017-05-31,25.6605,25.8,25.65,25.8,35036,0
2017-06-01,25.21,25.3,25.21,25.28,11379,0
2017-06-02,25.36,25.37,25.2164,25.29,12867,0
2017-06-05,25.34,25.39,25.31,25.3898,9081,0
2017-06-06,25.3881,25.3881,25.28,25.29,8434,0
2017-06-07,25.389,25.389,25.261,25.27,4913,0
2017-06-08,25.3,25.3793,25.3,25.3,4771,0
2017-06-09,25.35,25.3857,25.26,25.26,7595,0
2017-06-12,25.29,25.29,25.2406,25.2406,18371,0
2017-06-13,25.289,25.39,25.2715,25.39,6263,0
2017-06-14,25.4,25.4,25.3,25.32,10306,0
2017-06-15,25.32,25.32,25.3,25.32,9959,0
2017-06-16,25.28,25.36,25.28,25.3468,5560,0
2017-06-19,25.34,25.4894,25.324,25.34,14251,0
2017-06-20,25.378,25.49,25.37,25.43,7794,0
2017-06-21,25.43,25.51,25.36,25.37,10748,0
2017-06-22,25.4899,25.59,25.21,25.24,40679,0
2017-06-23,25.27,25.356,25.26,25.27,16168,0
2017-06-26,25.32,25.38,25.22,25.22,60347,0
2017-06-27,25.32,25.32,25.23,25.23,24280,0
2017-06-28,25.265,25.265,25.11,25.12,31420,0
2017-06-29,25.14,25.185,25.12,25.18,12746,0
2017-06-30,25.21,25.33,25.21,25.31,22318,0
2017-07-03,25.33,25.34,25.2889,25.3,8134,0
2017-07-05,25.31,25.4,25.3,25.4,9783,0
2017-07-06,25.36,25.45,25.35,25.35,24035,0
2017-07-07,25.28,25.39,25.28,25.33,12710,0
2017-07-10,25.29,25.379,25.18,25.22,24796,0
2017-07-11,25.22,25.3699,25.2,25.2,15577,0
2017-07-12,25.18,25.39,25.18,25.26,43688,0
2017-07-13,25.3,25.39,25.29,25.38,18674,0
2017-07-14,25.38,25.48,25.38,25.48,13904,0
2017-07-17,25.48,25.48,25.4,25.46,15315,0
2017-07-18,25.44,25.59,25.44,25.58,10459,0
2017-07-19,25.59,25.63,25.46,25.48,18703,0
2017-07-20,25.52,25.6686,25.52,25.62,19342,0
2017-07-21,25.62,25.78,25.52,25.52,1221712,0
2017-07-24,25.56,25.56,25.5,25.56,23750,0
2017-07-25,25.6,25.614,25.525,25.58,9501,0
2017-07-26,25.62,25.62,25.511,25.62,13976,0
2017-07-27,25.65,25.65,25.42,25.47,13333,0
2017-07-28,25.43,25.601,25.36,25.45,11765,0
2017-07-31,25.45,25.45,25.19,25.25,146715,0
2017-08-01,25.2401,25.32,25.2401,25.26,16401,0
2017-08-02,25.32,25.38,25.32,25.32,15450,0
2017-08-03,25.3574,25.43,25.33,25.41,19202,0
2017-08-04,25.34,25.38,25.27,25.31,17001,0
2017-08-07,25.31,25.34,25.27,25.29,31163,0
2017-08-08,25.33,25.35,25.3,25.3,40322,0
2017-08-09,25.3,25.3137,25.2,25.273,35599,0
2017-08-10,25.31,25.34,25.15,25.3,37059,0
2017-08-11,25.2429,25.35,25.2429,25.34,15692,0
2017-08-14,25.32,25.6,25.32,25.5,7528,0
2017-08-15,25.54,25.81,25.5,25.81,30509,0
2017-08-16,25.79,25.87,25.68,25.8,16148,0
2017-08-17,25.69,25.81,25.58,25.7,28984,0
2017-08-18,25.6235,25.7,25.6235,25.699,3447,0
2017-08-21,25.63,25.78,25.6,25.75,14442,0
2017-08-22,25.661,25.84,25.661,25.84,13593,0
2017-08-23,25.84,25.84,25.7484,25.77,27335,0
2017-08-24,25.78,25.79,25.76,25.76,2562,0
2017-08-25,25.7502,25.89,25.7502,25.8701,7275,0
2017-08-28,25.88,25.91,25.7661,25.89,12495,0
2017-08-29,25.84,25.94,25.84,25.93,19816,0
2017-08-30,25.94,25.94,25.8404,25.86,19006,0
2017-08-31,25.51,25.51,25.18,25.21,61279,0
2017-09-01,25.22,25.33,25.21,25.29,32824,0
2017-09-05,25.32,25.45,25.32,25.4,19201,0
2017-09-06,25.384,25.45,25.36,25.45,11718,0
2017-09-07,25.43,25.44,25.396,25.43,5616,0
2017-09-08,25.4,25.43,25.35,25.43,9340,0
2017-09-11,25.4499,25.5399,25.35,25.4299,16433,0
2017-09-12,25.3801,25.58,25.3801,25.55,8557,0
2017-09-13,25.4438,25.6699,25.4438,25.4901,7541,0
2017-09-14,25.42,25.81,25.42,25.71,20076,0
2017-09-15,25.709,25.72,25.4815,25.71,15144,0
2017-09-18,25.68,25.69,25.5779,25.6,12632,0
2017-09-19,25.6,25.72,25.5885,25.6687,8121,0
2017-09-20,25.7,25.71,25.55,25.62,10566,0
2017-09-21,25.6999,25.7,25.65,25.682,6743,0
2017-09-22,25.6627,25.7,25.6627,25.7,2838,0
2017-09-25,25.6816,25.8,25.651,25.8,10512,0
2017-09-26,25.8,25.89,25.7854,25.89,6748,0
2017-09-27,25.88,25.88,25.712,25.87,7388,0
2017-09-28,25.7772,25.854,25.5901,25.66,9971,0
2017-09-29,25.66,25.73,25.62,25.66,10792,0
2017-10-02,25.74,25.7808,25.69,25.71,6510,0
2017-10-03,25.75,25.88,25.75,25.78,9004,0
2017-10-04,25.78,25.94,25.78,25.85,5715,0
2017-10-05,25.93,25.98,25.83,25.83,6752,0
2017-10-06,25.805,25.805,25.7,25.72,4335,0
2017-10-09,25.929,25.929,25.83,25.83,3520,0
2017-10-10,25.91,25.93,25.761,25.91,3337,0
2017-10-11,25.81,25.91,25.81,25.91,3900,0
2017-10-12,25.8338,25.93,25.8338,25.93,7638,0
2017-10-13,25.99,25.99,25.78,25.8804,6566,0
2017-10-16,25.88,25.9365,25.8385,25.91,8374,0
2017-10-17,25.88,26.04,25.68,25.68,13826,0
2017-10-18,25.87,26.08,25.71,25.8157,7521,0
2017-10-19,26.03,26.03,25.72,26.01,13137,0
2017-10-20,25.88,26.0199,25.88,25.9,8577,0
2017-10-23,25.96,25.999,25.95,25.96,5006,0
2017-10-24,25.92,26.07,25.9,26.07,12705,0
2017-10-25,25.95,26.043,25.9,26.043,13026,0
2017-10-26,26.07,26.13,25.9777,26.13,6758,0
2017-10-27,26.16,26.4,26.14,26.39,15031,0
2017-10-30,26.34,26.44,25.93,26.41,56372,0
2017-10-31,26.3,26.4099,26.1432,26.37,9427,0
2017-11-01,26.24,26.4,26.21,26.28,5102,0
2017-11-02,26.25,26.34,26.0167,26.15,9550,0
2017-11-03,25.96,26.2652,25.95,25.96,10461,0
2017-11-06,25.96,26.059,25.9,25.9,19528,0
2017-11-07,25.83,26.06,25.83,25.9,22221,0
2017-11-08,25.85,25.94,25.7,25.7,18838,0
2017-11-09,25.7,25.819,25.7,25.7,6224,0
2017-11-10,25.693,25.8986,25.693,25.8986,454,0
