Date,Open,High,Low,Close,Volume,OpenInt
2014-08-29,24.67,24.67,24.601,24.621,42276,0
2014-09-02,24.591,24.631,24.591,24.621,21873,0
2014-09-03,24.71,24.71,24.581,24.581,33307,0
2014-09-04,24.68,24.68,24.581,24.591,1675,0
2014-09-05,24.562,24.621,24.542,24.621,8691,0
2014-09-08,24.641,24.641,24.514,24.601,82979,0
2014-09-09,24.436,24.475,24.436,24.475,2088,0
2014-09-10,24.407,24.407,24.377,24.397,6086,0
2014-09-11,24.436,24.484,24.367,24.475,13850,0
2014-09-12,24.257,24.257,24.257,24.257,1070,0
2014-09-15,24.217,24.257,24.151,24.217,4743,0
2014-09-16,24.277,24.297,24.247,24.247,4812,0
2014-09-17,24.267,24.267,24.209,24.267,4763,0
2014-09-18,24.407,24.407,24.407,24.407,330,0
2014-09-19,24.307,24.317,24.297,24.317,3660,0
2014-09-22,24.131,24.131,24.112,24.112,2110,0
2014-09-23,24.103,24.112,23.976,23.976,2687,0
2014-09-24,24.014,24.103,23.946,24.103,4076,0
2014-09-26,23.894,23.932,23.845,23.932,12962,0
2014-09-29,23.865,23.912,23.865,23.912,22936,0
2014-09-30,23.815,23.815,23.758,23.767,4188,0
2014-10-01,23.512,23.57,23.442,23.462,8208,0
2014-10-02,23.472,23.502,23.472,23.482,3300,0
2014-10-03,23.492,23.541,23.492,23.541,1656,0
2014-10-06,23.462,23.462,23.432,23.442,5256,0
2014-10-07,23.384,23.414,23.285,23.285,8083,0
2014-10-08,23.276,23.344,23.276,23.344,2972,0
2014-10-09,23.452,23.452,23.452,23.452,1726,0
2014-10-10,23.414,23.424,23.384,23.394,3717,0
2014-10-13,23.384,23.414,23.334,23.364,12177,0
2014-10-14,23.442,23.472,23.424,23.462,3782,0
2014-10-15,23.432,23.482,23.364,23.414,7482,0
2014-10-16,23.57,23.57,23.541,23.541,3621,0
2014-10-17,23.482,23.482,23.442,23.442,2468,0
2014-10-20,23.442,23.462,23.414,23.462,2303,0
2014-10-21,23.57,23.608,23.56,23.608,6668,0
2014-10-22,23.648,23.648,23.628,23.628,2432,0
2014-10-23,23.648,23.678,23.618,23.678,1562,0
2014-10-24,23.57,23.58,23.57,23.58,3771,0
2014-10-27,23.58,23.58,23.55,23.57,3301,0
2014-10-28,23.776,23.845,23.776,23.845,3209,0
2014-10-29,23.865,23.875,23.865,23.875,5262,0
2014-10-30,24.05,24.05,24.05,24.05,489,0
2014-10-31,24.224,24.244,24.196,24.244,3996,0
2014-11-03,24.177,24.206,24.1,24.1,48940,0
2014-11-04,24.06,24.128,24.06,24.128,46018,0
2014-11-05,24.187,24.196,24.138,24.167,8296,0
2014-11-06,24.244,24.254,24.234,24.234,1840,0
2014-11-07,24.304,24.334,24.304,24.304,7391,0
2014-11-10,24.354,24.354,24.334,24.354,1747,0
2014-11-11,24.384,24.384,24.364,24.364,1009,0
2014-11-12,24.462,24.511,24.462,24.511,2642,0
2014-11-13,24.324,24.443,24.284,24.443,9195,0
2014-11-14,24.433,24.462,24.433,24.433,4953,0
2014-11-17,24.314,24.324,24.294,24.324,7882,0
2014-11-18,24.394,24.491,24.394,24.413,6652,0
2014-11-19,24.423,24.462,24.423,24.443,4682,0
2014-11-20,24.677,24.727,24.578,24.687,5729,0
2014-11-21,24.932,24.932,24.717,24.757,3133,0
2014-11-24,24.863,24.913,24.863,24.913,6668,0
2014-11-25,24.903,24.913,24.844,24.844,5592,0
2014-11-26,24.767,24.806,24.727,24.777,8158,0
2014-11-28,24.177,24.196,24.148,24.196,3786,0
2014-12-01,23.718,23.738,23.718,23.738,5287,0
2014-12-02,23.845,23.922,23.845,23.922,6198,0
2014-12-03,24.06,24.11,24.06,24.11,5590,0
2014-12-04,24.01,24.03,23.981,24.01,6384,0
2014-12-05,24.1,24.1,24.02,24.06,5691,0
2014-12-08,24.001,24.001,23.758,23.835,7240,0
2014-12-09,23.668,23.912,23.668,23.845,9734,0
2014-12-10,23.758,23.758,23.462,23.462,8942,0
2014-12-11,23.658,23.678,23.589,23.589,4442,0
2014-12-12,23.294,23.424,23.294,23.354,5311,0
2014-12-15,23.049,23.197,23.04,23.098,18514,0
2014-12-16,23.169,23.169,23.032,23.071,4042,0
2014-12-17,23.219,23.239,23.189,23.219,3021,0
2014-12-18,23.514,23.61,23.504,23.61,3160,0
2014-12-19,23.64,23.74,23.64,23.74,5965,0
2014-12-22,23.72,23.74,23.68,23.7,7002,0
2014-12-23,23.827,23.904,23.798,23.808,9214,0
2014-12-24,23.857,23.886,23.847,23.847,5434,0
2014-12-26,23.974,23.993,23.934,23.934,4370,0
2014-12-29,23.974,24.003,23.934,23.934,4020,0
2014-12-30,23.924,23.954,23.904,23.944,4052,0
2014-12-31,23.857,23.867,23.857,23.867,4154,0
2015-01-02,23.514,23.61,23.514,23.6,9337,0
2015-01-05,23.306,23.316,23.249,23.316,7198,0
2015-01-06,23.287,23.287,22.924,23.032,13766,0
2015-01-07,23.022,23.032,23.022,23.022,7348,0
2015-01-08,23.199,23.484,23.199,23.484,4102,0
2015-01-09,23.278,23.306,23.268,23.306,5751,0
2015-01-12,23.159,23.159,23.032,23.032,6625,0
2015-01-13,23.336,23.336,22.914,23.022,6110,0
2015-01-14,22.854,22.874,22.707,22.874,6693,0
2015-01-15,22.766,22.806,22.727,22.806,5881,0
2015-01-16,22.884,22.953,22.884,22.953,5469,0
2015-01-20,22.904,23.09,22.854,22.992,2599,0
2015-01-21,23.002,23.022,22.914,22.972,5528,0
2015-01-22,23.149,23.306,23.129,23.306,6773,0
2015-01-23,23.346,23.346,23.306,23.306,2772,0
2015-01-26,23.199,23.346,23.199,23.346,8069,0
2015-01-27,23.169,23.336,23.09,23.278,9641,0
2015-01-28,23.159,23.159,23.061,23.061,5811,0
2015-01-29,22.756,22.894,22.756,22.894,6648,0
2015-01-30,22.963,23.061,22.914,22.934,15760,0
2015-02-02,22.874,23.081,22.864,23.081,14383,0
2015-02-03,23.464,23.514,23.386,23.514,7325,0
2015-02-04,23.474,23.514,23.464,23.504,9593,0
2015-02-05,23.6,23.71,23.6,23.7,5507,0
2015-02-06,23.73,23.778,23.69,23.73,9683,0
2015-02-09,23.504,23.533,23.474,23.484,9688,0
2015-02-10,23.494,23.6,23.474,23.6,12222,0
2015-02-11,23.552,23.72,23.533,23.533,20383,0
2015-02-12,23.867,23.944,23.867,23.944,6479,0
2015-02-13,24.082,24.15,24.022,24.14,12597,0
2015-02-17,24.022,24.296,24.022,24.286,6096,0
2015-02-18,24.286,24.306,24.236,24.306,9227,0
2015-02-19,24.226,24.789,24.226,24.376,8173,0
2015-02-20,24.276,24.406,24.276,24.406,5288,0
2015-02-23,24.376,24.435,24.356,24.396,6889,0
2015-02-24,24.474,24.57,24.435,24.57,9040,0
2015-02-25,24.561,24.65,24.541,24.61,6965,0
2015-02-26,24.689,24.739,24.679,24.699,9975,0
2015-02-27,24.779,24.779,24.669,24.709,5950,0
2015-03-02,24.739,24.739,24.699,24.719,7751,0
2015-03-03,24.679,24.679,24.61,24.64,8158,0
2015-03-04,24.541,24.679,24.513,24.669,9995,0
2015-03-05,24.61,24.729,24.61,24.719,9178,0
2015-03-06,24.62,24.62,24.356,24.386,11423,0
2015-03-09,24.386,24.425,24.346,24.356,14688,0
2015-03-10,24.226,24.366,24.082,24.12,12544,0
2015-03-11,24.12,24.503,24.082,24.15,11320,0
2015-03-12,24.296,24.316,24.216,24.316,5200,0
2015-03-13,24.042,24.042,23.983,24.032,4488,0
2015-03-16,24.216,24.356,24.15,24.236,8771,0
2015-03-17,24.077,24.164,24.067,24.154,13658,0
2015-03-18,24.047,24.546,24.047,24.546,2650,0
2015-03-19,24.251,24.361,24.251,24.361,10294,0
2015-03-20,24.42,24.528,24.391,24.501,23336,0
2015-03-23,24.459,24.488,24.44,24.44,7950,0
2015-03-24,24.341,24.401,24.301,24.301,9683,0
2015-03-25,24.184,24.184,23.949,23.949,80013,0
2015-03-26,23.852,24.007,23.852,23.939,51677,0
2015-03-27,23.949,23.988,23.939,23.969,24054,0
2015-03-30,24.361,24.44,24.341,24.371,23341,0
2015-03-31,24.184,24.221,24.154,24.174,14371,0
2015-04-01,24.107,24.184,24.017,24.097,481602,0
2015-04-02,24.281,24.281,24.221,24.251,18041,0
2015-04-06,24.271,24.518,24.271,24.488,6116,0
2015-04-07,24.556,24.556,24.42,24.42,15385,0
2015-04-08,24.536,24.674,24.536,24.605,7135,0
2015-04-09,24.684,24.714,24.645,24.674,18114,0
2015-04-10,24.635,24.714,24.635,24.684,10805,0
2015-04-13,24.635,24.635,24.575,24.575,14474,0
2015-04-14,24.536,24.665,24.536,24.665,20283,0
2015-04-15,24.87,25.077,24.87,24.997,28992,0
2015-04-16,24.86,24.939,24.774,24.87,14545,0
2015-04-17,24.575,24.575,24.42,24.508,8869,0
2015-04-20,24.744,24.774,24.704,24.764,16029,0
2015-04-21,24.635,24.635,24.536,24.546,18144,0
2015-04-22,24.585,24.734,24.585,24.704,8550,0
2015-04-23,24.88,24.939,24.86,24.87,10294,0
2015-04-24,24.754,24.784,24.724,24.764,7033,0
2015-04-27,24.9,24.91,24.674,24.704,4892,0
2015-04-28,24.488,24.754,24.488,24.704,12028,0
2015-04-29,24.645,24.724,24.556,24.694,10191,0
2015-04-30,24.479,24.575,24.291,24.351,18653,0
2015-05-01,24.371,24.391,24.241,24.311,24666,0
2015-05-04,24.42,24.488,24.391,24.459,8256,0
2015-05-05,24.381,24.381,24.221,24.241,14474,0
2015-05-06,24.43,24.43,24.077,24.077,6419,0
2015-05-07,24.027,24.241,24.027,24.193,8069,0
2015-05-08,24.566,24.595,24.556,24.585,6420,0
2015-05-11,24.518,24.665,24.518,24.528,9887,0
2015-05-12,24.469,24.546,24.41,24.546,4336,0
2015-05-13,24.625,24.645,24.469,24.536,12028,0
2015-05-14,24.615,24.744,24.615,24.724,5097,0
2015-05-15,24.605,24.665,24.595,24.665,6771,0
2015-05-18,24.684,24.85,24.684,24.85,5131,0
2015-05-19,24.744,24.813,24.744,24.764,7645,0
2015-05-20,24.714,24.754,24.625,24.724,119458,0
2015-05-21,24.833,24.86,24.774,24.813,27825,0
2015-05-22,24.784,24.823,24.784,24.794,4383,0
2015-05-26,24.45,24.488,24.401,24.459,12512,0
2015-05-27,24.536,24.684,24.536,24.684,6420,0
2015-05-28,24.655,24.655,24.536,24.615,9965,0
2015-05-29,24.546,24.575,24.401,24.44,9070,0
2015-06-01,24.674,24.704,24.655,24.655,6320,0
2015-06-02,24.674,24.794,24.674,24.714,9499,0
2015-06-03,24.85,24.86,24.774,24.813,8869,0
2015-06-04,24.615,24.665,24.488,24.528,6420,0
2015-06-05,24.488,24.724,24.488,24.665,14371,0
2015-06-08,24.556,24.575,24.508,24.508,9480,0
2015-06-09,24.401,24.518,24.351,24.469,11029,0
2015-06-10,24.585,24.784,24.585,24.764,15696,0
2015-06-11,24.803,24.803,24.704,24.794,6477,0
2015-06-12,24.803,24.803,24.635,24.635,4179,0
2015-06-15,24.459,24.566,24.401,24.556,9173,0
2015-06-16,24.415,24.669,24.415,24.65,7131,0
2015-06-17,24.64,24.719,24.58,24.719,2956,0
2015-06-18,24.828,24.952,24.799,24.943,6416,0
2015-06-19,24.855,25.052,24.838,24.838,10696,0
2015-06-22,25.002,25.052,24.982,25.042,9677,0
2015-06-23,24.992,25.072,24.992,25.062,6516,0
2015-06-24,25.012,25.012,24.838,24.855,10799,0
2015-06-25,24.895,24.905,24.799,24.865,18438,0
2015-06-26,24.925,24.972,24.808,24.875,36263,0
2015-06-29,24.64,24.64,24.425,24.435,3564,0
2015-06-30,24.316,24.464,24.276,24.326,7964,0
2015-07-01,24.336,24.541,24.336,24.435,8559,0
2015-07-02,24.503,24.503,24.316,24.406,12937,0
2015-07-06,24.208,24.356,24.179,24.179,14466,0
2015-07-07,24.256,24.366,23.895,24.276,9577,0
2015-07-08,24.002,24.326,23.895,23.963,8352,0
2015-07-09,24.226,24.226,24.092,24.092,4380,0
2015-07-10,24.336,24.464,24.326,24.464,7844,0
2015-07-13,24.61,24.719,24.61,24.699,17520,0
2015-07-14,24.679,24.759,24.679,24.739,7114,0
2015-07-15,24.64,24.64,24.541,24.57,8113,0
2015-07-16,24.63,24.66,24.61,24.62,17419,0
2015-07-17,24.493,24.65,24.336,24.366,8047,0
2015-07-20,24.415,24.493,24.406,24.464,7029,0
2015-07-21,24.42,24.489,24.291,24.381,8243,0
2015-07-22,24.401,24.44,24.331,24.44,8139,0
2015-07-23,24.459,24.519,24.291,24.321,12516,0
2015-07-24,24.261,24.331,24.107,24.193,10074,0
2015-07-27,23.968,24.017,23.958,24.017,6207,0
2015-07-28,23.918,24.115,23.918,24.067,5089,0
2015-07-29,24.135,24.261,24.135,24.261,5189,0
2015-07-30,24.351,24.391,24.341,24.351,8550,0
2015-07-31,24.44,24.469,24.41,24.41,5901,0
2015-08-03,24.381,24.41,24.231,24.291,16842,0
2015-08-04,24.391,24.43,24.311,24.331,7123,0
2015-08-05,24.695,24.695,24.528,24.567,6614,0
2015-08-06,24.41,24.42,24.213,24.241,8588,0
2015-08-07,24.261,24.301,24.213,24.301,13025,0
2015-08-10,24.547,24.586,24.509,24.528,5699,0
2015-08-11,24.351,24.351,24.311,24.351,3839,0
2015-08-12,24.193,24.311,24.027,24.311,13433,0
2015-08-13,24.291,24.469,24.291,24.43,10583,0
2015-08-14,24.43,24.43,24.331,24.43,14857,0
2015-08-17,24.291,24.519,24.281,24.509,13025,0
2015-08-18,24.646,24.646,24.519,24.519,6004,0
2015-08-19,24.381,24.499,24.281,24.41,5699,0
2015-08-20,24.193,24.193,23.881,23.881,4173,0
2015-08-21,23.633,23.633,23.368,23.418,7937,0
2015-08-24,22.709,22.936,21.963,22.514,9672,0
2015-08-25,23.034,23.034,22.396,22.405,10175,0
2015-08-26,22.798,22.886,22.739,22.886,11703,0
2015-08-27,23.083,23.102,23.034,23.083,7937,0
2015-08-28,23.024,23.024,22.965,23.014,16893,0
2015-08-31,22.994,22.994,22.926,22.965,9667,0
2015-09-01,22.808,22.808,22.699,22.709,10175,0
2015-09-02,22.808,22.808,22.729,22.808,9973,0
2015-09-03,22.916,22.984,22.896,22.926,17401,0
2015-09-04,22.846,22.866,22.768,22.827,15569,0
2015-09-08,22.965,23.044,22.916,23.034,20353,0
2015-09-09,23.191,23.191,22.994,23.024,24321,0
2015-09-10,22.974,23.024,22.936,22.955,11749,0
2015-09-11,22.896,22.994,22.876,22.994,8445,0
2015-09-14,22.994,23.024,22.984,23.014,9158,0
2015-09-15,23.034,23.141,23.014,23.121,9056,0
2015-09-16,23.083,23.211,23.083,23.211,7733,0
2015-09-17,23.27,23.27,23.201,23.201,15163,0
2015-09-18,23.034,23.044,22.946,22.974,13636,0
2015-09-21,23.083,23.112,23.044,23.073,9769,0
2015-09-22,22.879,22.929,22.839,22.929,5898,0
2015-09-23,22.879,22.958,22.859,22.929,13121,0
2015-09-24,22.829,22.929,22.82,22.929,5130,0
2015-09-25,23.037,23.066,22.958,22.977,6611,0
2015-09-28,22.839,22.839,22.673,22.721,6548,0
2015-09-29,22.664,22.701,22.635,22.701,10273,0
2015-09-30,22.859,22.859,22.731,22.829,8545,0
2015-10-01,22.721,22.721,22.576,22.701,12204,0
2015-10-02,22.516,22.75,22.516,22.75,7831,0
2015-10-05,22.987,23.047,22.939,23.047,14497,0
2015-10-06,22.997,23.037,22.948,22.997,10679,0
2015-10-07,23.037,23.184,23.037,23.174,10273,0
2015-10-08,23.244,23.254,23.204,23.204,7119,0
2015-10-09,23.311,23.331,23.244,23.254,16679,0
2015-10-12,23.351,23.391,23.341,23.361,9211,0
2015-10-13,23.381,23.381,23.264,23.292,3659,0
2015-10-14,23.144,23.184,22.987,23.007,13731,0
2015-10-15,23.047,23.134,22.939,23.124,10577,0
2015-10-16,23.194,23.301,23.194,23.264,12409,0
2015-10-19,23.351,23.401,23.341,23.391,5797,0
2015-10-20,23.479,23.489,23.421,23.487,7812,0
2015-10-21,23.411,23.469,23.331,23.391,12816,0
2015-10-22,23.529,23.606,23.499,23.529,11188,0
2015-10-23,23.676,23.676,23.489,23.626,10679,0
2015-10-26,23.656,23.656,23.568,23.596,10882,0
2015-10-27,23.449,23.449,23.301,23.351,9153,0
2015-10-28,23.539,23.716,23.519,23.716,6103,0
2015-10-29,23.666,23.666,23.578,23.606,24512,0
2015-10-30,23.509,23.568,23.43,23.43,15762,0
2015-11-02,23.519,23.606,23.459,23.606,5701,0
2015-11-03,23.626,23.706,23.596,23.616,6001,0
2015-11-04,23.646,23.646,23.539,23.539,6535,0
2015-11-05,23.489,23.626,23.489,23.596,6611,0
2015-11-06,23.489,23.539,23.421,23.539,8239,0
2015-11-09,23.292,23.301,23.254,23.282,15066,0
2015-11-10,23.282,23.341,23.244,23.301,6001,0
2015-11-11,23.371,23.421,23.244,23.292,6509,0
2015-11-12,23.056,23.105,22.839,22.839,5898,0
2015-11-13,22.721,22.889,22.691,22.741,11288,0
2015-11-16,22.76,22.829,22.76,22.82,9662,0
2015-11-17,22.973,23.062,22.875,22.885,11181,0
2015-11-18,23.023,23.14,23.023,23.14,918816,0
2015-11-19,23.269,23.278,23.18,23.269,323821,0
2015-11-20,23.407,23.427,23.377,23.377,11181,0
2015-11-23,23.475,23.495,23.357,23.417,14433,0
2015-11-24,23.16,23.455,23.16,23.397,15366,0
2015-11-25,23.387,23.545,23.387,23.535,14533,0
2015-11-27,23.525,23.652,23.525,23.583,4574,0
2015-11-30,23.742,23.742,23.475,23.505,7114,0
2015-12-01,23.652,23.702,23.515,23.702,11077,0
2015-12-02,23.692,23.692,23.515,23.545,6130,0
2015-12-03,23.397,23.622,23.12,23.17,18082,0
2015-12-04,23.445,23.515,23.288,23.485,19108,0
2015-12-07,23.407,23.407,23.25,23.307,8029,0
2015-12-08,23.13,23.25,23.111,23.111,7653,0
2015-12-09,23.111,23.14,22.776,22.855,10061,0
2015-12-10,22.845,22.993,22.835,22.835,13416,0
2015-12-11,22.65,22.707,22.551,22.551,12401,0
2015-12-14,22.491,22.551,22.422,22.551,13384,0
2015-12-15,22.64,22.756,22.64,22.717,15043,0
2015-12-16,22.737,22.845,22.631,22.845,18092,0
2015-12-17,22.571,22.571,22.472,22.481,20328,0
2015-12-18,22.373,22.373,22.247,22.295,11892,0
2015-12-21,22.207,22.324,22.207,22.276,8539,0
2015-12-22,22.363,22.531,22.363,22.531,12421,0
2015-12-23,22.601,22.717,22.601,22.707,14940,0
2015-12-24,22.64,22.766,22.64,22.727,14425,0
2015-12-28,22.551,22.668,22.531,22.65,7815,0
2015-12-29,22.839,22.928,22.749,22.928,12555,0
2015-12-30,22.819,22.9,22.749,22.749,15945,0
2015-12-31,22.554,22.754,22.503,22.589,15555,0
2016-01-04,22.208,22.208,21.99,22.013,5865,0
2016-01-05,22.068,22.108,22.019,22.088,14288,0
2016-01-06,21.93,21.94,21.704,21.81,17708,0
2016-01-07,21.561,21.561,21.32,21.346,32386,0
2016-01-08,21.397,21.397,21.081,21.081,74845,0
2016-01-11,21.181,21.181,21.051,21.159,12185,0
2016-01-12,21.315,21.315,21.23,21.307,11703,0
2016-01-13,21.212,21.27,20.994,21.013,13164,0
2016-01-14,20.864,21.144,20.864,21.083,11969,0
2016-01-15,20.894,20.961,20.835,20.906,16408,0
2016-01-19,20.983,20.983,20.884,20.914,31512,0
2016-01-20,20.776,20.892,20.728,20.854,7965,0
2016-01-21,20.864,20.91,20.817,20.854,9628,0
2016-01-22,20.934,21.033,20.934,20.988,18271,0
2016-01-25,20.951,20.997,20.896,20.896,13195,0
2016-01-26,20.998,21.051,20.983,21.003,8767,0
2016-01-27,20.995,21.091,20.988,20.988,8146,0
2016-01-28,20.998,21.101,20.983,21.063,6577,0
2016-01-29,21.101,21.24,21.101,21.2,10222,0
2016-02-01,21.17,21.25,21.17,21.25,10017,0
2016-02-02,21.083,21.131,21.062,21.117,7993,0
2016-02-03,21.002,21.111,20.955,21.047,10560,0
2016-02-04,20.963,20.963,20.835,20.874,17999,0
2016-02-05,20.795,20.805,20.649,20.669,12530,0
2016-02-08,20.5,20.599,20.492,20.599,15299,0
2016-02-09,20.599,20.599,20.471,20.549,11436,0
2016-02-10,20.551,20.582,20.529,20.534,20074,0
2016-02-11,20.51,20.51,20.413,20.475,8827,0
2016-02-12,20.44,20.52,20.44,20.52,9642,0
2016-02-16,20.569,20.668,20.569,20.619,7951,0
2016-02-17,20.723,20.746,20.669,20.689,14048,0
2016-02-18,20.745,20.756,20.698,20.717,8930,0
2016-02-19,20.707,20.756,20.707,20.727,10596,0
2016-02-22,20.795,20.844,20.779,20.779,9066,0
2016-02-23,20.748,20.762,20.702,20.726,6979,0
2016-02-24,20.529,20.753,20.529,20.727,10860,0
2016-02-25,20.805,20.864,20.795,20.844,6099,0
2016-02-26,20.854,20.884,20.815,20.815,13283,0
2016-02-29,20.775,20.818,20.736,20.736,7537,0
2016-03-01,20.865,20.963,20.864,20.921,7501,0
2016-03-02,20.862,20.917,20.844,20.884,7063,0
2016-03-03,20.894,20.982,20.894,20.949,18689,0
2016-03-04,20.967,21.023,20.954,20.963,10583,0
2016-03-07,20.963,21.033,20.963,20.993,11386,0
2016-03-08,20.999,21.061,20.973,21.023,20655,0
2016-03-09,20.998,21.003,20.944,21.003,10061,0
2016-03-10,20.983,21.017,20.924,21.005,7598,0
2016-03-11,21.111,21.121,21.091,21.111,17460,0
2016-03-14,21.141,21.19,21.141,21.16,12249,0
2016-03-15,21.091,21.122,21.082,21.082,4473,0
2016-03-16,21.141,21.18,21.071,21.142,14294,0
2016-03-17,21.061,21.19,21.061,21.141,12120,0
2016-03-18,21.16,21.21,21.131,21.155,13893,0
2016-03-21,21.101,21.15,21.061,21.121,23773,0
2016-03-22,21.071,21.16,21.071,21.116,8425,0
2016-03-23,21.071,21.121,21.033,21.076,15279,0
2016-03-24,20.977,21.033,20.963,21.008,9756,0
2016-03-28,21.051,21.15,21.051,21.096,15590,0
2016-03-29,21.061,21.24,21.061,21.235,14679,0
2016-03-30,21.21,21.34,21.21,21.305,10536,0
2016-03-31,21.18,21.34,21.18,21.26,661073,0
2016-04-01,21.23,21.26,21.2,21.25,121498,0
2016-04-04,21.18,21.23,21.115,21.139,19840,0
2016-04-05,21.013,21.026,20.983,21.026,17276,0
2016-04-06,21.031,21.081,21.023,21.072,11775,0
2016-04-07,20.944,20.968,20.859,20.864,5164,0
2016-04-08,20.993,20.996,20.926,20.926,31420,0
2016-04-11,21.042,21.042,20.973,20.973,15018,0
2016-04-12,20.977,21.042,20.977,21.003,13544,0
2016-04-13,21.074,21.16,21.074,21.15,9917,0
2016-04-14,21.116,21.18,21.111,21.111,6881,0
2016-04-15,21.081,21.15,21.081,21.111,10543,0
2016-04-18,21.2,21.23,21.193,21.22,9605,0
2016-04-19,21.26,21.28,21.189,21.23,15458,0
2016-04-20,21.185,21.275,21.18,21.23,6125,0
2016-04-21,21.24,21.265,21.131,21.131,14080,0
2016-04-22,21.141,21.24,21.141,21.19,12935,0
2016-04-25,21.101,21.18,21.093,21.103,8409,0
2016-04-26,21.141,21.31,21.141,21.27,12620,0
2016-04-27,21.352,21.352,21.23,21.29,12706,0
2016-04-28,21.16,21.33,21.16,21.246,7588,0
2016-04-29,21.16,21.18,21.071,21.141,6847,0
2016-05-02,21.24,21.34,21.24,21.292,12505,0
2016-05-03,21.417,21.417,21.16,21.21,20425,0
2016-05-04,21.126,21.248,21.126,21.21,14190,0
2016-05-05,21.192,21.22,21.145,21.145,16277,0
2016-05-06,21.071,21.207,21.051,21.172,11304,0
2016-05-09,21.23,21.314,21.23,21.27,12837,0
2016-05-10,21.272,21.379,21.272,21.369,6929,0
2016-05-11,21.271,21.305,21.15,21.15,7713,0
2016-05-12,21.15,21.174,21.071,21.162,6543,0
2016-05-13,21.066,21.122,20.924,20.953,29524,0
2016-05-16,21.051,21.158,21.051,21.108,35721,0
2016-05-17,21.033,21.091,20.805,20.825,25124,0
2016-05-18,20.751,20.854,20.681,20.736,11900,0
2016-05-19,20.631,20.727,20.584,20.727,11370,0
2016-05-20,20.844,20.906,20.835,20.887,11168,0
2016-05-23,20.874,20.904,20.805,20.805,12961,0
2016-05-24,21.003,21.21,21.003,21.21,6150,0
2016-05-25,21.15,21.165,21.081,21.091,8626,0
2016-05-26,21.164,21.18,21.131,21.15,10798,0
2016-05-27,21.23,21.28,21.22,21.28,17578,0
2016-05-31,21.3,21.3,21.21,21.29,22001,0
2016-06-01,21.21,21.36,21.19,21.35,21635,0
2016-06-02,21.24,21.369,21.24,21.369,20187,0
2016-06-03,21.285,21.387,21.23,21.387,12619,0
2016-06-06,21.407,21.467,21.37,21.397,16112,0
2016-06-07,21.398,21.526,21.397,21.478,6789,0
2016-06-08,21.507,21.664,21.507,21.626,7064,0
2016-06-09,21.566,21.652,21.546,21.652,7438,0
2016-06-10,21.447,21.527,21.369,21.417,15083,0
2016-06-13,21.36,21.381,21.23,21.233,16251,0
2016-06-14,21.051,21.19,21.051,21.141,5888,0
2016-06-15,21.19,21.34,21.19,21.22,11155,0
2016-06-16,21.101,21.25,21.042,21.25,11661,0
2016-06-17,21.19,21.237,21.101,21.21,12697,0
2016-06-20,21.29,21.522,21.29,21.467,22456,0
2016-06-21,21.341,21.355,21.28,21.32,13307,0
2016-06-22,21.3,21.387,21.3,21.3,21952,0
2016-06-23,21.477,21.546,21.447,21.546,8717,0
2016-06-24,21.101,21.141,20.835,20.883,9587,0
2016-06-27,20.391,20.445,20.362,20.411,2860,0
2016-06-28,20.449,20.653,20.449,20.648,8420,0
2016-06-29,20.815,20.906,20.805,20.906,7541,0
2016-06-30,20.854,21.096,20.854,21.091,7611,0
2016-07-01,21.2,21.3,21.2,21.26,8837,0
2016-07-05,21.18,21.19,21.131,21.19,8003,0
2016-07-06,21.141,21.32,21.141,21.32,7091,0
2016-07-07,21.35,21.355,21.2,21.2,10805,0
2016-07-08,21.33,21.537,21.33,21.536,6314,0
2016-07-11,21.546,21.684,21.546,21.665,22716,0
2016-07-12,21.636,21.763,21.636,21.706,4338,0
2016-07-13,21.704,21.793,21.704,21.743,13509,0
2016-07-14,21.847,21.857,21.783,21.793,8804,0
2016-07-15,21.783,21.837,21.773,21.773,6370,0
2016-07-18,21.753,21.832,21.753,21.807,16343,0
2016-07-19,21.704,21.757,21.675,21.709,4389,0
2016-07-20,21.753,21.881,21.714,21.822,14337,0
2016-07-21,21.822,21.872,21.723,21.773,12083,0
2016-07-22,21.803,21.951,21.803,21.921,9720,0
2016-07-25,21.931,21.931,21.832,21.846,6090,0
2016-07-26,21.902,21.956,21.902,21.932,8228,0
2016-07-27,21.902,21.926,21.867,21.902,4347,0
2016-07-28,21.902,22.01,21.862,22.01,16592,0
2016-07-29,21.894,22.099,21.894,22.03,30896,0
2016-08-01,21.951,22.04,21.951,22,12970,0
2016-08-02,21.862,21.862,21.714,21.726,19625,0
2016-08-03,21.65,21.758,21.646,21.73,7379,0
2016-08-04,21.665,21.771,21.665,21.675,10964,0
2016-08-05,21.813,21.868,21.803,21.808,11267,0
2016-08-08,21.832,21.866,21.815,21.852,7257,0
2016-08-09,21.803,21.832,21.738,21.763,8588,0
2016-08-10,21.753,21.784,21.723,21.745,8444,0
2016-08-11,21.665,21.771,21.646,21.737,15982,0
2016-08-12,21.723,21.723,21.641,21.675,9150,0
2016-08-15,21.783,21.79,21.714,21.753,11800,0
2016-08-16,21.639,21.64,21.526,21.526,9594,0
2016-08-17,21.407,21.526,21.402,21.517,9104,0
2016-08-18,21.477,21.566,21.32,21.443,18215,0
2016-08-19,21.546,21.606,21.546,21.587,4984,0
2016-08-22,21.586,21.626,21.535,21.626,16448,0
2016-08-23,21.763,21.827,21.763,21.822,16088,0
2016-08-24,21.656,21.682,21.591,21.591,7877,0
2016-08-25,21.783,21.94,21.783,21.94,10043,0
2016-08-26,21.932,22.102,21.842,21.842,5728,0
2016-08-29,22.01,22.074,21.991,22.017,9815,0
2016-08-30,22.03,22.05,21.981,21.981,9787,0
2016-08-31,21.951,22.032,21.916,22.02,9055,0
2016-09-01,21.941,22.085,21.941,22.085,13437,0
2016-09-02,22.249,22.258,22.151,22.258,17388,0
2016-09-06,22.239,22.277,22.129,22.254,9599,0
2016-09-07,22.312,22.34,22.312,22.34,1096,0
2016-09-08,22.282,22.318,22.245,22.245,20633,0
2016-09-09,22.079,22.079,21.743,21.753,28371,0
2016-09-12,21.507,21.919,21.507,21.864,22626,0
2016-09-13,21.715,21.715,21.623,21.662,9436,0
2016-09-14,21.623,21.623,21.453,21.453,16449,0
2016-09-15,21.375,21.68,21.375,21.669,10980,0
2016-09-16,21.662,21.662,21.523,21.583,8957,0
2016-09-19,21.623,21.79,21.613,21.672,48053,0
2016-09-20,21.633,21.658,21.563,21.563,11205,0
2016-09-21,21.741,21.859,21.683,21.84,11515,0
2016-09-22,22.029,22.117,22.018,22.117,8158,0
2016-09-23,22.058,22.127,22.03,22.067,17338,0
2016-09-26,21.889,21.909,21.795,21.829,6144,0
2016-09-27,21.73,21.81,21.672,21.81,20887,0
2016-09-28,21.8,21.979,21.716,21.979,11966,0
2016-09-29,21.919,21.919,21.603,21.653,32331,0
2016-09-30,21.75,21.973,21.73,21.959,15617,0
2016-10-03,21.76,22.038,21.76,22.012,14070,0
2016-10-04,22.079,22.167,21.869,21.904,21159,0
2016-10-05,22.058,22.256,22.058,22.247,14842,0
2016-10-06,22.097,22.325,22.097,22.309,10753,0
2016-10-07,22.355,22.355,21.989,22.117,4997,0
2016-10-10,22.286,22.286,22.242,22.242,10631,0
2016-10-11,22.147,22.147,21.929,21.948,17111,0
2016-10-12,22.038,22.115,22.038,22.108,7196,0
2016-10-13,21.75,21.994,21.75,21.929,10371,0
2016-10-14,21.959,22.077,21.909,21.964,10298,0
2016-10-17,21.969,22.008,21.909,21.909,6311,0
2016-10-18,21.979,22.054,21.949,21.95,11897,0
2016-10-19,21.889,22.203,19.77,22.167,11593,0
2016-10-20,22.031,22.045,22.018,22.038,7816,0
2016-10-21,21.77,22.198,21.77,22.198,6296,0
2016-10-24,22.395,22.405,22.207,22.273,16777,0
2016-10-25,22.127,22.142,22.033,22.033,8958,0
2016-10-26,21.879,22.078,21.879,22.018,14776,0
2016-10-27,21.909,21.969,21.869,21.879,11519,0
2016-10-28,21.92,21.954,21.74,21.839,5454,0
2016-10-31,21.919,22.037,21.919,21.998,8515,0
2016-11-01,22.018,22.018,21.655,21.81,9380,0
2016-11-02,21.721,21.76,21.635,21.638,11346,0
2016-11-03,21.662,21.662,21.558,21.58,11444,0
2016-11-04,21.553,21.74,21.553,21.573,16173,0
2016-11-07,21.879,21.989,21.879,21.969,11591,0
2016-11-08,21.91,22.121,21.909,22.058,18171,0
2016-11-09,21.96,22.672,21.96,22.657,30311,0
2016-11-10,22.931,23.127,22.905,23.114,9987,0
2016-11-11,23.089,23.375,23.069,23.355,9959,0
2016-11-14,23.841,23.851,23.755,23.851,6853,0
2016-11-15,23.811,23.977,23.727,23.952,13043,0
2016-11-16,23.881,23.93,23.826,23.918,10161,0
2016-11-17,23.989,24.109,23.989,24.079,9349,0
2016-11-18,24.099,24.153,24.049,24.12,9323,0
2016-11-21,24.167,24.246,24.157,24.209,9105,0
2016-11-22,24.376,24.43,24.351,24.43,14279,0
2016-11-23,24.451,24.643,24.451,24.64,12759,0
2016-11-25,24.651,24.743,24.651,24.696,10160,0
2016-11-28,24.486,24.53,24.445,24.455,8105,0
2016-11-29,24.376,24.489,24.366,24.366,7583,0
2016-11-30,24.525,24.546,24.391,24.391,5579,0
2016-12-01,24.346,24.683,24.346,24.501,22994,0
2016-12-02,24.396,24.553,24.396,24.469,11930,0
2016-12-05,24.533,24.693,24.533,24.693,10705,0
2016-12-06,24.613,24.929,24.603,24.929,9886,0
2016-12-07,24.842,25.415,24.842,25.356,6704,0
2016-12-08,25.504,25.634,25.504,25.554,9091,0
2016-12-09,25.713,25.713,25.436,25.509,10460,0
2016-12-12,25.237,25.237,25.106,25.124,10188,0
2016-12-13,25.257,25.257,25.069,25.157,7895,0
2016-12-14,24.949,24.987,24.85,24.85,6017,0
2016-12-15,25.069,25.069,24.939,24.959,9814,0
2016-12-16,24.969,25.079,24.802,24.802,12877,0
2016-12-19,24.88,24.997,24.85,24.947,10834,0
2016-12-20,25.167,25.167,25.123,25.139,9096,0
2016-12-21,24.979,24.994,24.901,24.939,9055,0
2016-12-22,24.753,24.832,24.623,24.643,4971,0
2016-12-23,24.698,24.731,24.653,24.707,43796,0
2016-12-27,24.842,24.86,24.803,24.84,7458,0
2016-12-28,24.835,24.835,24.468,24.516,30947,0
2016-12-29,24.6,24.6,24.456,24.502,6168,0
2016-12-30,24.447,24.447,24.377,24.397,4101,0
2017-01-03,24.476,24.496,24.407,24.496,10041,0
2017-01-04,24.863,24.863,24.8,24.863,6986,0
2017-01-05,24.451,24.605,24.451,24.561,3000,0
2017-01-06,24.555,24.725,24.555,24.646,4726,0
2017-01-09,24.545,24.551,24.388,24.436,6261,0
2017-01-10,24.655,24.657,24.645,24.657,1755,0
2017-01-11,24.625,24.712,24.575,24.712,6330,0
2017-01-12,24.562,24.562,24.247,24.469,16028,0
2017-01-13,24.755,24.755,24.606,24.665,7624,0
2017-01-17,24.545,24.61,24.397,24.461,5165,0
2017-01-18,24.446,24.575,24.446,24.535,13997,0
2017-01-19,24.565,24.565,24.387,24.446,6966,0
2017-01-20,24.555,24.595,24.476,24.521,7371,0
2017-01-23,24.496,24.496,24.397,24.452,3915,0
2017-01-24,24.605,24.883,24.605,24.883,10857,0
2017-01-25,25.002,25.032,24.957,25.007,2350,0
2017-01-26,25.002,25.022,24.937,24.967,5791,0
2017-01-27,24.715,24.775,24.71,24.767,4818,0
2017-01-30,24.516,24.682,24.486,24.645,4394,0
2017-01-31,24.466,24.765,24.466,24.765,14668,0
2017-02-01,24.795,24.844,24.545,24.601,11179,0
2017-02-02,24.545,24.57,24.416,24.436,6132,0
2017-02-03,24.486,24.665,24.486,24.614,5519,0
2017-02-06,24.535,24.615,24.466,24.486,9173,0
2017-02-07,24.476,24.59,24.317,24.359,8191,0
2017-02-08,24.208,24.287,24.148,24.257,10434,0
2017-02-09,24.526,24.575,24.516,24.539,10281,0
2017-02-10,24.665,24.728,24.636,24.7,8515,0
2017-02-13,24.853,24.883,24.829,24.844,6578,0
2017-02-14,24.825,24.913,24.825,24.873,5965,0
2017-02-15,24.815,24.982,24.815,24.982,4003,0
2017-02-16,24.913,24.928,24.789,24.864,5639,0
2017-02-17,24.769,24.863,24.747,24.863,7583,0
2017-02-21,24.835,25.082,24.835,25.082,18406,0
2017-02-22,25.042,25.062,24.932,24.982,9065,0
2017-02-23,24.952,24.987,24.874,24.987,3547,0
2017-02-24,24.883,24.952,24.853,24.913,11069,0
2017-02-27,24.982,25.122,24.962,25.057,10870,0
2017-02-28,24.942,24.942,24.765,24.853,3957,0
2017-03-01,25.231,25.335,25.211,25.31,9311,0
2017-03-02,25.241,25.241,25.072,25.082,5790,0
2017-03-03,24.982,25.022,24.944,25.002,6051,0
2017-03-06,24.835,24.913,24.805,24.873,3635,0
2017-03-07,24.805,24.83,24.735,24.735,6551,0
2017-03-08,24.893,24.897,24.765,24.81,10670,0
2017-03-09,24.785,24.825,24.58,24.62,8171,0
2017-03-10,24.825,24.825,24.645,24.675,3389,0
2017-03-13,24.795,24.795,24.695,24.755,20787,0
2017-03-14,24.593,24.753,24.593,24.732,8079,0
2017-03-15,24.733,25.026,24.733,25.001,4292,0
2017-03-16,25.051,25.061,24.951,25.001,54624,0
2017-03-17,24.963,25.001,24.912,24.971,5458,0
2017-03-20,24.882,24.941,24.823,24.823,6826,0
2017-03-21,24.713,24.713,24.321,24.364,5881,0
2017-03-22,24.194,24.234,24.154,24.234,5911,0
2017-03-23,24.264,24.483,24.264,24.344,7404,0
2017-03-24,24.483,24.538,24.314,24.314,6317,0
2017-03-27,24.105,24.284,24.105,24.244,5694,0
2017-03-28,24.244,24.478,24.244,24.453,6705,0
2017-03-29,24.473,24.608,24.473,24.593,3612,0
2017-03-30,24.593,24.743,24.593,24.743,18098,0
2017-03-31,24.663,24.822,24.643,24.784,5361,0
2017-04-03,24.593,24.593,24.35,24.463,6667,0
2017-04-04,24.404,24.458,24.346,24.384,8056,0
2017-04-05,24.593,24.593,24.444,24.481,7892,0
2017-04-06,24.228,24.483,24.228,24.404,7891,0
2017-04-07,24.36,24.423,24.332,24.371,4056,0
2017-04-10,24.513,24.513,24.314,24.437,6535,0
2017-04-11,24.374,24.559,24.374,24.559,3786,0
2017-04-12,24.473,24.473,24.305,24.334,4982,0
2017-04-13,24.314,24.327,24.08,24.105,14137,0
2017-04-17,24.178,24.32,24.178,24.32,7336,0
2017-04-18,24.294,24.392,24.244,24.346,7067,0
2017-04-19,24.493,24.563,24.463,24.473,5810,0
2017-04-20,24.483,24.85,24.483,24.836,6327,0
2017-04-21,24.823,24.911,24.823,24.833,7858,0
2017-04-24,24.902,25.151,24.902,25.131,8383,0
2017-04-25,25.231,25.53,25.231,25.53,6454,0
2017-04-26,25.622,25.775,25.622,25.758,6746,0
2017-04-27,25.709,25.709,25.591,25.65,6628,0
2017-04-28,25.585,25.585,25.41,25.43,7523,0
2017-05-01,25.417,25.53,25.41,25.44,4073,0
2017-05-02,25.38,25.45,25.261,25.28,10540,0
2017-05-03,25.151,25.201,25.141,25.201,6436,0
2017-05-04,25.241,25.241,25.032,25.126,9642,0
2017-05-05,25.261,25.271,25.192,25.248,4263,0
2017-05-08,25.241,25.3,25.24,25.24,12402,0
2017-05-09,25.221,25.28,25.191,25.191,2831,0
2017-05-10,25.131,25.163,25.091,25.163,4002,0
2017-05-11,25.121,25.121,24.872,25.058,4008,0
2017-05-12,24.852,24.882,24.829,24.837,2934,0
2017-05-15,24.941,24.976,24.872,24.88,6095,0
2017-05-16,24.872,24.872,24.723,24.808,4900,0
2017-05-17,24.384,24.393,24.194,24.299,3102,0
2017-05-18,24.254,24.26,24.079,24.214,13055,0
2017-05-19,24.184,24.413,24.184,24.41,6645,0
2017-05-22,24.394,24.399,24.364,24.377,3857,0
2017-05-23,24.493,24.513,24.413,24.423,2598,0
2017-05-24,24.493,24.493,24.386,24.41,4974,0
2017-05-25,24.473,24.523,24.453,24.495,3007,0
2017-05-26,24.458,24.549,24.443,24.544,4336,0
2017-05-30,24.463,24.543,24.458,24.523,4212,0
2017-05-31,24.274,24.553,24.264,24.553,10127,0
2017-06-01,24.683,24.884,24.653,24.884,3954,0
2017-06-02,24.923,25.186,24.923,25.032,3389,0
2017-06-05,24.991,24.992,24.854,24.854,6962,0
2017-06-06,24.713,24.763,24.653,24.664,5003,0
2017-06-07,24.743,24.802,24.665,24.743,618614,0
2017-06-08,24.753,24.971,24.643,24.931,64698,0
2017-06-09,24.793,25.191,24.783,25.121,5816,0
2017-06-12,25.229,25.229,25.178,25.178,2167,0
2017-06-13,25.271,25.284,25.241,25.241,50613,0
2017-06-14,25.251,25.251,25.101,25.191,8138,0
2017-06-15,25.061,25.161,25.061,25.161,9625,0
2017-06-16,24.951,25.031,24.922,25.031,7494,0
2017-06-19,25.161,25.221,25.146,25.221,3420,0
2017-06-20,24.931,24.937,24.882,24.882,13150,0
2017-06-21,24.951,24.951,24.762,24.762,21393,0
2017-06-22,24.673,24.716,24.603,24.683,7172,0
2017-06-23,24.693,24.823,24.693,24.773,9759,0
2017-06-26,24.851,24.892,24.823,24.892,6457,0
2017-06-27,25.039,25.039,24.83,24.87,16633,0
2017-06-28,25.039,25.119,25.039,25.109,8562,0
2017-06-29,25.059,25.059,24.968,25.039,4010,0
2017-06-30,25.064,25.159,25.064,25.159,3425,0
2017-07-03,25.269,25.359,25.269,25.308,3692,0
2017-07-05,25.339,25.339,25.059,25.217,8874,0
2017-07-06,25.369,25.369,24.939,24.959,12158,0
2017-07-07,25.039,25.199,25.019,25.199,8033,0
2017-07-10,25.129,25.249,25.099,25.179,2549,0
2017-07-11,25.069,25.074,24.989,25.004,4577,0
2017-07-12,25.259,25.259,25.159,25.16,4097,0
2017-07-13,25.189,25.209,25.099,25.209,5729,0
2017-07-14,25.22,25.275,25.191,25.239,2810,0
2017-07-17,25.279,25.331,25.279,25.294,1098,0
2017-07-18,25.129,25.224,25.124,25.224,3262,0
2017-07-19,25.399,25.429,25.349,25.429,5430,0
2017-07-20,25.409,25.459,25.351,25.459,6378,0
2017-07-21,25.339,25.389,25.329,25.329,4915,0
2017-07-24,25.279,25.295,25.239,25.239,2967,0
2017-07-25,25.309,25.459,25.309,25.425,4995,0
2017-07-26,25.199,25.209,25.004,25.004,3857,0
2017-07-27,24.974,25.039,24.91,24.949,3881,0
2017-07-28,24.862,24.88,24.814,24.814,9952,0
2017-07-31,24.81,24.875,24.79,24.875,2600,0
2017-08-01,24.86,24.889,24.85,24.885,3784,0
2017-08-02,24.67,24.74,24.645,24.723,7692,0
2017-08-03,24.72,24.753,24.58,24.585,9234,0
2017-08-04,24.73,24.77,24.73,24.755,5829,0
2017-08-07,24.72,24.812,24.72,24.745,2634,0
2017-08-08,24.74,24.969,24.74,24.834,6062,0
2017-08-09,24.59,24.64,24.529,24.529,4984,0
2017-08-10,24.21,24.29,24.195,24.195,4645,0
2017-08-11,24.011,24.131,24.011,24.131,9350,0
2017-08-14,24.19,24.4,24.19,24.347,4755,0
2017-08-15,24.34,24.35,24.26,24.265,7185,0
2017-08-16,24.36,24.45,24.3,24.31,4821,0
2017-08-17,24.18,24.19,23.936,23.936,1794,0
2017-08-18,23.751,23.911,23.741,23.782,12249,0
2017-08-21,23.751,23.751,23.691,23.701,16430,0
2017-08-22,23.811,23.871,23.791,23.871,4046,0
2017-08-23,23.821,23.868,23.791,23.791,17510,0
2017-08-24,23.641,23.851,23.641,23.801,3898,0
2017-08-25,23.911,23.911,23.866,23.902,3967,0
2017-08-28,23.831,23.839,23.785,23.791,5476,0
2017-08-29,23.671,23.791,23.641,23.773,3915,0
2017-08-30,23.881,23.901,23.841,23.901,2151,0
2017-08-31,23.991,24.091,23.991,24.091,11347,0
2017-09-01,24.051,24.181,24.051,24.181,6722,0
2017-09-05,24.016,24.016,23.816,23.816,3511,0
2017-09-06,23.771,23.871,23.771,23.841,7379,0
2017-09-07,23.831,23.831,23.791,23.791,5158,0
2017-09-08,23.864,23.911,23.856,23.856,3723,0
2017-09-11,24.041,24.11,24.041,24.11,1527,0
2017-09-12,24.18,24.235,24.18,24.231,6645,0
2017-09-13,24.2,24.28,24.2,24.24,4295,0
2017-09-14,24.24,24.359,24.24,24.317,3498,0
2017-09-15,24.3,24.39,24.3,24.375,2502,0
2017-09-18,24.49,24.57,24.49,24.52,3006,0
2017-09-19,24.54,24.585,24.52,24.585,3378,0
2017-09-20,24.552,24.67,24.552,24.64,8127,0
2017-09-21,24.6012,24.68,24.6012,24.68,3465,0
2017-09-22,24.66,24.7813,24.66,24.7426,4769,0
2017-09-25,24.77,24.8196,24.71,24.815,5903,0
2017-09-26,24.805,24.84,24.78,24.82,3802,0
2017-09-27,24.865,25.04,24.735,25.04,8401,0
2017-09-28,24.971,25.1607,24.971,25.1607,6582,0
2017-09-29,25.205,25.205,25.14,25.15,5140,0
2017-10-02,25.2,25.3464,25.16,25.32,6226,0
2017-10-03,25.28,25.32,25.241,25.32,8730,0
2017-10-04,25.4199,25.4199,25.27,25.3236,5455,0
2017-10-05,25.35,25.4599,25.33,25.365,6814,0
2017-10-06,25.3236,25.405,25.26,25.3574,2535,0
2017-10-09,25.3468,25.36,25.281,25.281,6195,0
2017-10-10,25.39,25.4,25.362,25.39,7331,0
2017-10-11,25.39,25.44,25.37,25.381,8122,0
2017-10-12,25.37,25.473,25.364,25.473,8132,0
2017-10-13,25.55,25.55,25.47,25.47,16164,0
2017-10-16,25.5101,25.5101,25.43,25.51,5604,0
2017-10-17,25.4577,25.53,25.385,25.385,8271,0
2017-10-18,25.44,25.54,25.44,25.54,5126,0
2017-10-19,25.24,25.49,25.24,25.48,3203,0
2017-10-20,25.69,25.76,25.69,25.7481,5672,0
2017-10-23,25.7201,25.7201,25.67,25.683,3067,0
2017-10-24,25.715,25.725,25.65,25.72,2470,0
2017-10-25,25.56,25.577,25.382,25.577,5701,0
2017-10-26,25.62,25.775,25.62,25.775,3779,0
2017-10-27,25.7,25.805,25.7,25.8,3276,0
2017-10-30,25.66,25.7,25.3576,25.433,3348,0
2017-10-31,25.43,25.56,25.43,25.55,5250,0
2017-11-01,25.5193,25.5193,25.3816,25.3816,4918,0
2017-11-02,25.38,25.6099,25.38,25.5559,8607,0
2017-11-03,25.58,25.6399,25.56,25.6399,19616,0
2017-11-06,25.44,25.4999,25.43,25.4999,11393,0
2017-11-07,25.3267,25.3267,25.145,25.1906,6816,0
2017-11-08,25.125,25.2199,25.055,25.2199,4198,0
2017-11-09,25.19,25.19,25,25,4759,0
2017-11-10,25.04,25.1099,25.0328,25.065,5579,0
