Date,Open,High,Low,Close,Volume,OpenInt
2014-08-29,24.425,24.435,24.385,24.395,103282,0
2014-09-02,24.288,24.347,24.288,24.347,51629,0
2014-09-03,24.455,24.455,24.385,24.425,64551,0
2014-09-04,24.513,24.543,24.425,24.425,5574,0
2014-09-05,24.395,24.523,24.395,24.523,14948,0
2014-09-08,24.523,24.543,24.465,24.543,100363,0
2014-09-09,24.445,24.503,24.445,24.455,4600,0
2014-09-10,24.366,24.445,24.337,24.445,10514,0
2014-09-11,24.376,24.425,24.376,24.415,18036,0
2014-09-12,24.376,24.385,24.222,24.222,9472,0
2014-09-15,24.232,24.298,24.232,24.288,7678,0
2014-09-16,24.425,24.425,24.366,24.376,12298,0
2014-09-17,24.395,24.395,24.298,24.327,2779,0
2014-09-18,24.455,24.465,24.455,24.465,504,0
2014-09-19,24.533,24.533,24.376,24.425,4342,0
2014-09-22,24.337,24.337,24.182,24.182,2221,0
2014-09-23,24.122,24.122,24.043,24.043,2905,0
2014-09-24,24.132,24.142,24.113,24.142,13760,0
2014-09-25,23.937,24.014,23.937,23.947,1503,0
2014-09-26,23.985,24.093,23.985,24.073,11434,0
2014-09-29,23.976,24.014,23.976,24.014,28257,0
2014-09-30,23.985,23.985,23.908,23.937,11364,0
2014-10-01,23.74,23.78,23.66,23.66,9326,0
2014-10-02,23.594,23.604,23.594,23.604,2495,0
2014-10-03,23.799,23.839,23.799,23.839,4842,0
2014-10-06,23.76,23.809,23.76,23.809,8897,0
2014-10-07,23.613,23.613,23.457,23.457,5521,0
2014-10-08,23.623,23.68,23.623,23.68,6208,0
2014-10-09,23.536,23.536,23.536,23.536,2898,0
2014-10-10,23.526,23.536,23.457,23.457,6344,0
2014-10-13,23.349,23.349,23.32,23.32,6216,0
2014-10-14,23.213,23.262,23.193,23.262,9330,0
2014-10-15,23.055,23.055,22.968,22.968,12015,0
2014-10-16,23.31,23.34,23.31,23.32,5088,0
2014-10-17,23.31,23.31,23.253,23.253,4420,0
2014-10-20,23.301,23.34,23.301,23.34,3136,0
2014-10-21,23.496,23.555,23.496,23.555,9285,0
2014-10-22,23.564,23.594,23.467,23.467,6958,0
2014-10-23,23.584,23.613,23.564,23.574,2465,0
2014-10-24,23.564,23.633,23.555,23.633,12245,0
2014-10-27,23.604,23.613,23.604,23.613,4367,0
2014-10-28,23.594,23.66,23.594,23.65,4080,0
2014-10-29,23.67,23.68,23.641,23.641,7658,0
2014-10-30,23.889,23.899,23.849,23.899,1901,0
2014-10-31,24.083,24.113,24.073,24.093,7096,0
2014-11-03,24.073,24.083,24.053,24.083,34759,0
2014-11-04,23.908,24.033,23.908,24.033,65978,0
2014-11-05,24.083,24.122,24.033,24.122,15016,0
2014-11-06,24.063,24.182,24.063,24.152,2549,0
2014-11-07,24.113,24.152,24.093,24.103,10585,0
2014-11-10,24.26,24.26,24.251,24.251,2004,0
2014-11-11,24.307,24.307,24.288,24.288,1095,0
2014-11-12,24.366,24.376,24.347,24.376,2673,0
2014-11-13,24.553,24.562,24.395,24.493,16637,0
2014-11-14,24.445,24.445,24.405,24.425,7439,0
2014-11-17,24.425,24.465,24.425,24.455,8158,0
2014-11-18,24.728,24.778,24.689,24.778,8412,0
2014-11-19,24.738,24.808,24.738,24.738,7471,0
2014-11-20,24.738,24.808,24.738,24.788,10568,0
2014-11-21,24.876,24.915,24.867,24.915,4037,0
2014-11-24,24.973,25.041,24.964,25.041,11160,0
2014-11-25,25.051,25.091,25.051,25.071,3603,0
2014-11-26,25.081,25.1,25.061,25.1,7743,0
2014-11-28,25.207,25.246,25.168,25.178,10628,0
2014-12-01,24.973,25.002,24.973,25.002,7529,0
2014-12-02,25.012,25.11,25.012,25.11,14480,0
2014-12-03,25.071,25.1,25.071,25.1,8336,0
2014-12-04,24.983,25.021,24.964,24.992,11004,0
2014-12-05,25.091,25.13,25.091,25.13,7655,0
2014-12-08,24.955,24.955,24.828,24.906,13473,0
2014-12-09,24.62,24.798,24.62,24.748,13758,0
2014-12-10,24.591,24.591,24.357,24.357,13332,0
2014-12-11,24.601,24.63,24.474,24.503,8660,0
2014-12-12,24.298,24.445,24.298,24.376,6167,0
2014-12-15,24.083,24.103,24.083,24.093,22872,0
2014-12-16,24.147,24.147,24.028,24.028,6702,0
2014-12-17,24.098,24.167,24.048,24.167,6407,0
2014-12-18,24.498,24.615,24.498,24.615,5572,0
2014-12-19,24.753,24.823,24.753,24.823,5894,0
2014-12-22,24.625,24.644,24.567,24.635,7223,0
2014-12-23,24.606,24.654,24.606,24.654,10285,0
2014-12-24,24.704,24.724,24.674,24.724,8007,0
2014-12-26,24.743,24.773,24.733,24.733,8935,0
2014-12-29,24.783,24.833,24.783,24.823,3572,0
2014-12-30,24.714,24.763,24.684,24.704,8151,0
2014-12-31,24.694,24.694,24.694,24.694,5116,0
2015-01-02,24.508,24.567,24.46,24.567,9008,0
2015-01-05,24.167,24.167,24.118,24.157,9796,0
2015-01-06,23.883,24.028,23.883,24.028,16179,0
2015-01-07,24.177,24.263,24.177,24.263,14456,0
2015-01-08,24.39,24.577,24.39,24.577,6507,0
2015-01-09,24.371,24.724,24.361,24.41,11524,0
2015-01-12,24.283,24.312,24.283,24.312,3646,0
2015-01-13,24.587,24.587,24.108,24.108,6721,0
2015-01-14,24.028,24.028,23.823,23.96,8023,0
2015-01-15,23.979,24.018,23.922,23.922,15659,0
2015-01-16,23.873,23.989,23.873,23.97,6827,0
2015-01-20,23.744,24.088,23.744,24.068,6664,0
2015-01-21,24.217,24.227,24.137,24.187,8595,0
2015-01-22,24.273,24.381,24.227,24.381,9322,0
2015-01-23,24.312,24.371,24.312,24.332,4122,0
2015-01-26,24.263,24.39,24.263,24.361,10283,0
2015-01-27,24.293,24.322,24.227,24.227,9773,0
2015-01-28,24.227,24.227,24.108,24.147,7700,0
2015-01-29,23.893,24.237,23.893,24.227,8837,0
2015-01-30,24.098,24.217,23.932,23.932,36004,0
2015-02-02,24.028,24.255,23.96,24.255,19539,0
2015-02-03,24.538,24.644,24.43,24.644,12691,0
2015-02-04,24.469,24.518,24.45,24.45,17512,0
2015-02-05,24.644,24.684,24.644,24.664,8027,0
2015-02-06,24.714,24.733,24.615,24.625,20291,0
2015-02-09,24.498,24.538,24.46,24.46,14609,0
2015-02-10,24.635,24.635,24.498,24.635,22162,0
2015-02-11,24.625,24.773,24.596,24.625,58914,0
2015-02-12,24.843,24.95,24.843,24.94,8850,0
2015-02-13,25.126,25.155,25.077,25.155,17878,0
2015-02-17,24.978,25.135,24.978,25.135,13918,0
2015-02-18,25.116,25.213,25.116,25.213,14505,0
2015-02-19,25.174,25.331,25.174,25.242,13653,0
2015-02-20,25.331,25.4,25.331,25.4,6152,0
2015-02-23,25.322,25.34,25.312,25.322,9484,0
2015-02-24,25.35,25.41,25.322,25.4,9902,0
2015-02-25,25.331,25.42,25.322,25.38,5840,0
2015-02-26,25.41,25.43,25.36,25.37,13839,0
2015-02-27,25.302,25.302,25.262,25.292,8264,0
2015-03-02,25.37,25.37,25.322,25.36,12352,0
2015-03-03,25.322,25.322,25.213,25.272,12149,0
2015-03-04,25.047,25.203,25.047,25.203,9595,0
2015-03-05,25.223,25.223,25.145,25.213,12352,0
2015-03-06,25.037,25.037,24.773,24.803,11637,0
2015-03-09,24.92,24.92,24.843,24.843,24604,0
2015-03-10,24.518,24.773,24.479,24.508,14191,0
2015-03-11,24.557,24.587,24.45,24.469,12964,0
2015-03-12,24.528,24.587,24.518,24.557,5614,0
2015-03-13,24.41,24.46,24.342,24.46,11024,0
2015-03-16,24.625,24.704,24.625,24.684,7555,0
2015-03-17,24.542,24.581,24.443,24.552,17243,0
2015-03-18,24.512,24.972,24.502,24.972,4796,0
2015-03-19,24.708,24.817,24.708,24.817,15712,0
2015-03-20,25.091,25.217,25.08,25.168,33696,0
2015-03-23,25.198,25.227,25.188,25.207,13775,0
2015-03-24,25.13,25.13,25.061,25.061,13468,0
2015-03-25,24.992,24.992,24.787,24.817,155291,0
2015-03-26,24.718,24.856,24.571,24.658,242325,0
2015-03-27,24.757,24.885,24.727,24.885,43057,0
2015-03-30,25.081,25.12,25.061,25.091,40302,0
2015-03-31,25.012,25.139,24.982,25.002,25509,0
2015-04-01,24.914,24.972,24.885,24.914,875531,0
2015-04-02,25.1,25.1,25.012,25.081,22448,0
2015-04-06,25.11,25.364,25.11,25.296,21222,0
2015-04-07,25.374,25.374,25.198,25.198,16037,0
2015-04-08,25.414,25.414,25.158,25.246,11528,0
2015-04-09,25.354,25.453,25.344,25.453,16035,0
2015-04-10,25.394,25.463,25.394,25.404,14693,0
2015-04-13,25.266,25.266,25.158,25.168,14998,0
2015-04-14,25.217,25.296,25.178,25.276,32651,0
2015-04-15,25.532,25.63,25.483,25.542,44393,0
2015-04-16,25.453,25.6,25.414,25.522,39635,0
2015-04-17,25.316,25.316,25.178,25.227,11837,0
2015-04-20,25.512,25.6,25.453,25.453,33245,0
2015-04-21,25.405,25.405,25.307,25.375,21829,0
2015-04-22,25.444,25.564,25.444,25.534,8339,0
2015-04-23,25.632,25.807,25.632,25.69,12937,0
2015-04-24,25.68,25.789,25.68,25.749,13651,0
2015-04-27,25.877,25.877,25.759,25.759,7946,0
2015-04-28,25.749,25.789,25.632,25.789,20476,0
2015-04-29,25.68,25.759,25.602,25.729,13038,0
2015-04-30,25.602,25.7,25.454,25.514,27403,0
2015-05-01,25.807,25.955,25.759,25.887,41459,0
2015-05-04,25.964,26.122,25.945,25.974,12123,0
2015-05-05,25.877,26.072,25.671,25.68,27097,0
2015-05-06,25.651,25.651,25.534,25.544,6899,0
2015-05-07,25.355,25.514,25.355,25.474,15696,0
2015-05-08,25.779,25.847,25.779,25.847,10696,0
2015-05-11,25.925,25.925,25.641,25.651,13345,0
2015-05-12,25.573,25.661,25.573,25.622,9673,0
2015-05-13,25.749,25.779,25.612,25.632,25264,0
2015-05-14,25.719,25.817,25.719,25.817,9372,0
2015-05-15,25.739,25.798,25.719,25.798,14368,0
2015-05-18,25.749,25.867,25.739,25.867,12386,0
2015-05-19,25.606,25.616,25.538,25.567,13961,0
2015-05-20,25.518,25.606,25.429,25.488,332442,0
2015-05-21,25.528,25.704,25.528,25.616,128237,0
2015-05-22,25.558,25.567,25.508,25.518,5493,0
2015-05-26,25.478,25.478,25.065,25.134,18324,0
2015-05-27,25.261,25.488,25.261,25.488,12915,0
2015-05-28,25.271,25.349,25.222,25.339,11809,0
2015-05-29,25.241,25.281,25.163,25.212,10982,0
2015-06-01,25.144,25.193,25.124,25.183,15560,0
2015-06-02,25.291,25.458,25.291,25.389,11682,0
2015-06-03,25.33,25.389,25.271,25.359,6001,0
2015-06-04,25.271,25.271,25.163,25.183,5084,0
2015-06-05,25.035,25.241,25.025,25.124,27152,0
2015-06-08,25.016,25.035,24.986,24.986,13120,0
2015-06-09,25.006,25.016,24.899,24.928,24189,0
2015-06-10,25.222,25.379,25.183,25.349,21948,0
2015-06-11,25.251,25.359,25.251,25.321,7906,0
2015-06-12,25.124,25.212,25.095,25.095,7729,0
2015-06-15,24.918,25.045,24.918,24.958,9050,0
2015-06-16,25.002,25.11,24.855,25.081,9318,0
2015-06-17,24.982,25.14,24.923,25.1,5975,0
2015-06-18,25.219,25.328,25.209,25.308,9418,0
2015-06-19,25.229,25.248,25.091,25.091,12154,0
2015-06-22,25.268,25.308,25.248,25.308,10837,0
2015-06-23,25.308,25.328,25.179,25.229,16754,0
2015-06-24,25.209,25.209,25.051,25.081,16304,0
2015-06-25,24.972,24.972,24.745,24.745,24711,0
2015-06-26,24.665,24.855,24.607,24.685,17420,0
2015-06-29,24.438,24.448,24.153,24.153,6988,0
2015-06-30,24.243,24.291,24.074,24.183,21582,0
2015-07-01,24.203,24.32,24.123,24.183,17420,0
2015-07-02,24.243,24.243,24.163,24.223,13368,0
2015-07-06,24.074,24.084,23.974,24.014,14481,0
2015-07-07,23.877,24.261,23.727,24.233,8912,0
2015-07-08,24.123,24.123,23.777,23.797,10532,0
2015-07-09,24.163,24.163,23.945,23.945,7393,0
2015-07-10,24.281,24.418,24.143,24.301,16104,0
2015-07-13,24.458,24.597,24.458,24.597,11544,0
2015-07-14,24.636,24.705,24.636,24.655,6511,0
2015-07-15,24.636,24.645,24.518,24.518,13835,0
2015-07-16,24.695,24.735,24.655,24.715,22382,0
2015-07-17,24.775,24.864,24.695,24.715,13166,0
2015-07-20,24.725,24.825,24.725,24.785,11748,0
2015-07-21,24.855,24.894,24.695,24.705,8709,0
2015-07-22,24.735,24.755,24.616,24.695,12154,0
2015-07-23,24.755,24.755,24.578,24.597,18129,0
2015-07-24,24.645,24.655,24.359,24.408,17622,0
2015-07-27,24.173,24.173,24.084,24.084,10128,0
2015-07-28,24.123,24.428,24.123,24.379,8406,0
2015-07-29,24.538,24.636,24.518,24.636,9114,0
2015-07-30,24.626,24.665,24.607,24.665,12761,0
2015-07-31,24.675,24.695,24.597,24.607,10735,0
2015-08-03,24.528,24.528,24.34,24.408,23719,0
2015-08-04,24.568,24.578,24.478,24.548,8912,0
2015-08-05,24.685,24.695,24.558,24.568,8709,0
2015-08-06,24.398,24.398,24.243,24.31,9841,0
2015-08-07,24.261,24.281,24.153,24.261,35749,0
2015-08-10,24.498,24.626,24.498,24.548,8507,0
2015-08-11,24.359,24.359,24.271,24.34,5361,0
2015-08-12,24.153,24.32,23.926,24.271,20964,0
2015-08-13,24.243,24.34,24.223,24.261,15191,0
2015-08-14,24.271,24.271,24.193,24.252,10634,0
2015-08-17,24.163,24.31,24.163,24.291,10532,0
2015-08-18,24.233,24.301,24.233,24.243,11748,0
2015-08-19,24.143,24.243,24.004,24.133,13469,0
2015-08-20,23.837,23.837,23.707,23.717,8204,0
2015-08-21,23.205,23.245,23.006,23.006,11544,0
2015-08-24,22.385,22.681,22.148,22.287,14917,0
2015-08-25,22.504,22.593,22.158,22.177,10937,0
2015-08-26,22.455,22.563,22.375,22.563,13974,0
2015-08-27,22.829,22.899,22.809,22.889,12354,0
2015-08-28,22.849,22.849,22.769,22.779,25823,0
2015-08-31,22.809,22.829,22.73,22.769,14481,0
2015-09-01,22.623,22.633,22.475,22.485,10128,0
2015-09-02,22.534,22.613,22.524,22.613,18331,0
2015-09-03,22.799,22.829,22.671,22.71,26229,0
2015-09-04,22.583,22.623,22.485,22.554,22077,0
2015-09-08,22.75,22.879,22.75,22.829,27749,0
2015-09-09,23.096,23.096,22.74,22.74,28459,0
2015-09-10,22.769,22.839,22.769,22.779,18248,0
2015-09-11,22.839,22.849,22.73,22.849,21774,0
2015-09-14,22.829,22.829,22.76,22.789,14584,0
2015-09-15,22.789,22.889,22.779,22.869,11950,0
2015-09-16,22.799,22.919,22.799,22.919,9217,0
2015-09-17,22.986,22.986,22.859,22.859,21470,0
2015-09-18,22.819,22.839,22.769,22.769,19141,0
2015-09-21,22.839,22.869,22.769,22.829,13974,0
2015-09-22,22.652,22.701,22.583,22.701,353036,0
2015-09-23,22.71,22.71,22.633,22.681,17622,0
2015-09-24,22.534,22.633,22.534,22.633,8978,0
2015-09-25,22.691,22.72,22.593,22.633,11343,0
2015-09-28,22.494,22.494,22.287,22.287,9981,0
2015-09-29,22.287,22.365,22.247,22.306,17823,0
2015-09-30,22.395,22.514,22.395,22.514,15394,0
2015-10-01,22.425,22.494,22.365,22.494,14481,0
2015-10-02,22.325,22.524,22.325,22.475,10128,0
2015-10-05,22.633,22.72,22.613,22.71,29235,0
2015-10-06,22.593,22.613,22.534,22.613,14988,0
2015-10-07,22.583,22.642,22.554,22.623,16001,0
2015-10-08,22.642,22.73,22.642,22.671,12761,0
2015-10-09,22.789,22.819,22.72,22.74,57321,0
2015-10-12,22.779,22.879,22.779,22.879,25301,0
2015-10-13,22.859,22.889,22.779,22.789,7291,0
2015-10-14,22.681,22.769,22.642,22.73,18938,0
2015-10-15,22.71,22.829,22.671,22.819,20458,0
2015-10-16,22.849,22.899,22.849,22.849,14988,0
2015-10-19,22.939,22.967,22.899,22.949,8304,0
2015-10-20,23.036,23.036,22.911,22.963,10619,0
2015-10-21,22.959,23.006,22.839,22.949,18229,0
2015-10-22,23.026,23.086,23.016,23.056,11646,0
2015-10-23,23.303,23.303,23.076,23.165,13469,0
2015-10-26,23.096,23.185,23.096,23.146,19950,0
2015-10-27,23.116,23.165,23.046,23.126,12254,0
2015-10-28,23.165,23.245,23.086,23.235,7191,0
2015-10-29,23.146,23.185,23.126,23.136,27343,0
2015-10-30,23.155,23.235,23.126,23.126,16104,0
2015-11-02,23.195,23.235,23.155,23.225,9155,0
2015-11-03,23.225,23.293,23.205,23.215,9318,0
2015-11-04,23.225,23.225,23.185,23.215,7639,0
2015-11-05,23.136,23.215,23.136,23.195,11343,0
2015-11-06,23.185,23.215,23.155,23.185,10837,0
2015-11-09,22.959,22.967,22.919,22.939,10203,0
2015-11-10,22.959,23.016,22.929,23.016,9519,0
2015-11-11,22.939,23.056,22.899,22.899,8507,0
2015-11-12,22.859,22.919,22.681,22.681,7495,0
2015-11-13,22.485,22.534,22.425,22.455,14786,0
2015-11-16,22.465,22.563,22.465,22.563,11849,0
2015-11-17,22.691,22.73,22.613,22.613,13469,0
2015-11-18,22.623,22.74,22.613,22.74,594978,0
2015-11-19,22.779,22.779,22.691,22.71,190597,0
2015-11-20,22.809,22.849,22.799,22.819,13874,0
2015-11-23,22.909,22.939,22.839,22.859,11748,0
2015-11-24,22.701,22.879,22.701,22.849,19647,0
2015-11-25,22.869,22.959,22.869,22.879,16507,0
2015-11-27,22.939,22.967,22.919,22.919,3646,0
2015-11-30,22.849,22.889,22.799,22.799,5771,0
2015-12-01,22.919,23.086,22.909,23.086,10430,0
2015-12-02,23.026,23.096,22.899,22.939,6105,0
2015-12-03,22.959,23.016,22.74,22.809,13029,0
2015-12-04,23.016,23.235,22.889,23.185,15898,0
2015-12-07,23.136,23.136,23.026,23.086,8000,0
2015-12-08,22.967,23.066,22.967,23.056,7451,0
2015-12-09,23.016,23.016,22.779,22.779,8204,0
2015-12-10,22.809,22.986,22.809,22.849,12862,0
2015-12-11,22.73,22.73,22.435,22.435,13368,0
2015-12-14,22.475,22.554,22.385,22.554,16407,0
2015-12-15,22.779,22.829,22.779,22.789,16304,0
2015-12-16,22.74,23.036,22.71,23.036,19546,0
2015-12-17,22.799,22.879,22.73,22.73,25823,0
2015-12-18,22.563,22.603,22.425,22.425,8912,0
2015-12-21,22.613,22.701,22.573,22.633,9217,0
2015-12-22,22.652,22.859,22.652,22.859,12441,0
2015-12-23,22.889,22.959,22.859,22.959,15292,0
2015-12-24,22.9,23.026,22.899,22.967,14136,0
2015-12-28,22.867,22.959,22.831,22.949,7734,0
2015-12-29,23.141,23.22,23.091,23.22,12606,0
2015-12-30,23.091,23.151,22.991,22.991,15374,0
2015-12-31,22.843,23.01,22.773,22.849,22829,0
2016-01-04,22.309,22.369,22.253,22.349,7314,0
2016-01-05,22.45,22.477,22.349,22.424,16525,0
2016-01-06,22.319,22.321,22.091,22.19,16722,0
2016-01-07,22.012,22.031,21.776,21.805,32867,0
2016-01-08,21.944,21.958,21.608,21.608,69272,0
2016-01-11,21.588,21.667,21.459,21.667,14014,0
2016-01-12,21.756,21.836,21.716,21.836,11885,0
2016-01-13,21.717,21.785,21.459,21.509,11686,0
2016-01-14,21.359,21.766,21.359,21.672,12259,0
2016-01-15,21.374,21.447,21.282,21.399,18394,0
2016-01-19,21.409,21.429,21.3,21.389,42471,0
2016-01-20,21.125,21.361,21.124,21.329,8060,0
2016-01-21,21.32,21.453,21.3,21.409,11711,0
2016-01-22,21.529,21.573,21.519,21.549,16280,0
2016-01-25,21.519,21.568,21.434,21.434,15085,0
2016-01-26,21.499,21.598,21.499,21.57,9900,0
2016-01-27,21.519,21.638,21.469,21.474,8764,0
2016-01-28,21.511,21.548,21.479,21.529,5824,0
2016-01-29,21.638,21.776,21.628,21.746,10924,0
2016-02-01,21.722,21.851,21.722,21.851,8437,0
2016-02-02,21.648,21.706,21.608,21.672,8704,0
2016-02-03,21.417,21.557,21.399,21.509,9822,0
2016-02-04,21.489,21.529,21.354,21.409,21438,0
2016-02-05,21.379,21.379,21.254,21.275,13606,0
2016-02-08,21.094,21.133,21.016,21.114,14840,0
2016-02-09,21.104,21.138,21.045,21.095,11138,0
2016-02-10,21.147,21.191,21.122,21.122,17567,0
2016-02-11,20.976,21.02,20.946,21.015,10122,0
2016-02-12,21.035,21.086,21.025,21.074,9335,0
2016-02-16,21.134,21.206,21.134,21.169,7708,0
2016-02-17,21.26,21.28,21.192,21.22,14686,0
2016-02-18,21.263,21.3,21.232,21.26,9041,0
2016-02-19,21.22,21.303,21.22,21.272,9586,0
2016-02-22,21.32,21.359,21.29,21.295,8648,0
2016-02-23,21.3,21.359,21.29,21.326,8319,0
2016-02-24,21.191,21.337,21.191,21.33,13697,0
2016-02-25,21.389,21.499,21.389,21.499,7628,0
2016-02-26,21.499,21.519,21.44,21.445,12865,0
2016-02-29,21.419,21.45,21.349,21.349,7347,0
2016-03-01,21.419,21.518,21.419,21.459,11608,0
2016-03-02,21.437,21.499,21.429,21.459,6661,0
2016-03-03,21.444,21.548,21.439,21.511,17854,0
2016-03-04,21.493,21.578,21.493,21.568,9353,0
2016-03-07,21.548,21.618,21.52,21.539,11887,0
2016-03-08,21.534,21.628,21.519,21.562,17109,0
2016-03-09,21.559,21.588,21.529,21.576,9061,0
2016-03-10,21.6,21.613,21.514,21.573,7570,0
2016-03-11,21.657,21.695,21.648,21.657,30030,0
2016-03-14,21.697,21.756,21.686,21.726,13074,0
2016-03-15,21.667,21.706,21.667,21.667,4759,0
2016-03-16,21.687,21.765,21.622,21.73,17167,0
2016-03-17,21.667,21.776,21.667,21.726,13082,0
2016-03-18,21.724,21.786,21.724,21.756,13360,0
2016-03-21,21.706,21.746,21.686,21.706,26577,0
2016-03-22,21.657,21.756,21.657,21.715,10662,0
2016-03-23,21.667,21.716,21.648,21.648,19283,0
2016-03-24,21.573,21.622,21.558,21.598,10923,0
2016-03-28,21.623,21.696,21.618,21.649,16771,0
2016-03-29,21.648,21.812,21.648,21.791,14173,0
2016-03-30,21.776,21.935,21.776,21.885,10493,0
2016-03-31,21.726,21.905,21.726,21.816,131399,0
2016-04-01,21.746,21.891,21.746,21.875,112472,0
2016-04-04,21.83,21.83,21.726,21.766,18627,0
2016-04-05,21.618,21.648,21.558,21.611,16084,0
2016-04-06,21.667,21.668,21.608,21.667,14063,0
2016-04-07,21.539,21.582,21.47,21.519,5066,0
2016-04-08,21.648,21.648,21.568,21.588,65327,0
2016-04-11,21.667,21.67,21.618,21.618,11242,0
2016-04-12,21.579,21.677,21.579,21.638,11780,0
2016-04-13,21.746,21.845,21.746,21.841,7856,0
2016-04-14,21.776,21.834,21.736,21.766,9177,0
2016-04-15,21.726,21.805,21.726,21.805,10502,0
2016-04-18,21.756,21.796,21.756,21.766,9293,0
2016-04-19,21.875,21.915,21.826,21.866,13339,0
2016-04-20,21.836,21.963,21.836,21.944,5908,0
2016-04-21,21.776,21.806,21.686,21.696,13573,0
2016-04-22,21.677,21.744,21.662,21.736,14589,0
2016-04-25,21.614,21.677,21.613,21.618,8576,0
2016-04-26,21.638,21.716,21.638,21.677,12240,0
2016-04-27,21.667,21.686,21.618,21.667,12771,0
2016-04-28,21.588,21.726,21.558,21.558,8310,0
2016-04-29,21.469,21.578,21.469,21.521,6876,0
2016-05-02,21.583,21.698,21.583,21.686,15446,0
2016-05-03,21.766,21.766,21.519,21.548,20417,0
2016-05-04,21.439,21.573,21.439,21.558,13522,0
2016-05-05,21.55,21.598,21.52,21.52,13310,0
2016-05-06,21.449,21.607,21.429,21.578,12417,0
2016-05-09,21.638,21.696,21.618,21.64,13315,0
2016-05-10,21.672,21.746,21.658,21.697,6730,0
2016-05-11,21.648,21.65,21.539,21.558,6412,0
2016-05-12,21.519,21.608,21.469,21.56,6158,0
2016-05-13,21.471,21.514,21.359,21.379,36778,0
2016-05-16,21.479,21.608,21.479,21.539,46252,0
2016-05-17,21.399,21.479,21.181,21.24,38730,0
2016-05-18,21.23,21.26,21.104,21.191,11328,0
2016-05-19,21.025,21.104,20.991,21.099,10989,0
2016-05-20,21.172,21.235,21.164,21.181,15657,0
2016-05-23,21.2,21.2,21.125,21.134,12531,0
2016-05-24,21.3,21.419,21.3,21.419,6061,0
2016-05-25,21.419,21.489,21.419,21.449,10051,0
2016-05-26,21.469,21.535,21.469,21.489,11458,0
2016-05-27,21.548,21.608,21.548,21.601,16330,0
2016-05-31,21.578,21.592,21.519,21.578,19865,0
2016-06-01,21.509,21.648,21.509,21.638,23129,0
2016-06-02,21.643,21.726,21.638,21.686,17208,0
2016-06-03,21.658,21.746,21.628,21.746,12129,0
2016-06-06,21.716,21.802,21.696,21.766,13868,0
2016-06-07,21.786,21.857,21.786,21.801,6205,0
2016-06-08,21.806,21.935,21.806,21.901,6487,0
2016-06-09,21.821,21.89,21.821,21.89,7061,0
2016-06-10,21.677,21.756,21.628,21.677,12838,0
2016-06-13,21.796,21.796,21.509,21.519,13978,0
2016-06-14,21.379,21.489,21.379,21.479,6299,0
2016-06-15,21.459,21.608,21.459,21.499,10715,0
2016-06-16,21.432,21.613,21.389,21.613,9853,0
2016-06-17,21.519,21.614,21.479,21.578,11317,0
2016-06-20,21.677,21.826,21.677,21.706,29508,0
2016-06-21,21.726,21.761,21.686,21.706,12377,0
2016-06-22,21.608,21.786,21.608,21.696,23270,0
2016-06-23,21.796,21.84,21.786,21.836,8857,0
2016-06-24,21.479,21.529,21.27,21.343,8515,0
2016-06-27,20.946,21.084,20.856,21.024,4766,0
2016-06-28,21.094,21.281,21.094,21.281,9372,0
2016-06-29,21.37,21.415,21.36,21.411,7031,0
2016-06-30,21.401,21.624,21.4,21.624,9812,0
2016-07-01,21.727,21.727,21.659,21.72,9254,0
2016-07-05,21.649,21.712,21.639,21.712,6928,0
2016-07-06,21.697,21.837,21.697,21.837,8776,0
2016-07-07,21.827,21.842,21.727,21.727,12250,0
2016-07-08,21.827,22.033,21.827,22.033,5842,0
2016-07-11,22.033,22.11,22.028,22.093,23081,0
2016-07-12,22.038,22.063,22.004,22.033,4352,0
2016-07-13,22.023,22.093,22.023,22.063,13046,0
2016-07-14,22.103,22.108,22.014,22.028,7626,0
2016-07-15,21.985,22.049,21.985,21.994,6236,0
2016-07-18,22.023,22.043,21.98,22.023,13415,0
2016-07-19,21.941,22.018,21.941,21.967,4480,0
2016-07-20,22.014,22.099,22.014,22.063,12065,0
2016-07-21,22.004,22.051,21.912,21.965,8328,0
2016-07-22,22.004,22.134,21.999,22.113,8893,0
2016-07-25,22.133,22.14,22.073,22.106,8692,0
2016-07-26,22.124,22.153,22.083,22.143,7039,0
2016-07-27,22.043,22.058,22.004,22.031,5261,0
2016-07-28,22.043,22.143,21.985,22.138,15998,0
2016-07-29,22.133,22.272,22.133,22.202,11929,0
2016-08-01,22.133,22.202,22.113,22.172,16634,0
2016-08-02,22.113,22.113,21.937,21.958,12963,0
2016-08-03,21.911,21.937,21.867,21.917,5920,0
2016-08-04,21.927,21.984,21.908,21.937,8838,0
2016-08-05,22.03,22.1,22.026,22.063,9427,0
2016-08-08,22.023,22.033,21.971,21.988,8313,0
2016-08-09,22.043,22.078,22.01,22.023,8791,0
2016-08-10,22.043,22.112,22.034,22.063,8928,0
2016-08-11,22.088,22.153,22.083,22.153,16888,0
2016-08-12,22.123,22.166,22.103,22.143,9711,0
2016-08-15,22.182,22.206,22.153,22.153,9898,0
2016-08-16,22.07,22.07,21.975,21.984,9287,0
2016-08-17,21.917,21.97,21.847,21.965,9749,0
2016-08-18,21.927,22.014,21.702,21.797,14749,0
2016-08-19,21.867,21.937,21.867,21.937,5989,0
2016-08-22,21.919,21.961,21.897,21.938,11938,0
2016-08-23,22.014,22.021,21.975,22.014,14873,0
2016-08-24,21.868,21.912,21.857,21.859,9048,0
2016-08-25,21.777,21.787,21.721,21.767,9970,0
2016-08-26,21.757,21.84,21.634,21.713,4940,0
2016-08-29,21.777,21.835,21.777,21.804,9150,0
2016-08-30,21.767,21.767,21.737,21.737,8831,0
2016-08-31,21.767,21.767,21.66,21.747,8324,0
2016-09-01,21.59,21.676,21.59,21.676,11121,0
2016-09-02,21.749,21.757,21.683,21.74,19162,0
2016-09-06,21.758,21.758,21.678,21.737,9408,0
2016-09-07,21.717,21.734,21.717,21.734,1291,0
2016-09-08,21.641,21.641,21.589,21.593,19426,0
2016-09-09,21.46,21.46,21.065,21.084,23674,0
2016-09-12,20.906,21.319,20.906,21.271,23413,0
2016-09-13,21.103,21.103,21.035,21.035,9303,0
2016-09-14,21.01,21.04,20.95,20.95,17106,0
2016-09-15,20.88,21.216,20.88,21.197,11402,0
2016-09-16,20.99,21.04,20.76,21.012,8647,0
2016-09-19,21.168,21.177,21.075,21.119,13622,0
2016-09-20,21.119,21.197,21.107,21.138,11782,0
2016-09-21,21.206,21.326,21.149,21.316,11959,0
2016-09-22,21.476,21.476,21.389,21.456,10307,0
2016-09-23,21.356,21.376,21.298,21.316,23638,0
2016-09-26,21.168,21.187,21.139,21.159,5721,0
2016-09-27,21.216,21.346,21.197,21.346,21402,0
2016-09-28,21.356,21.356,21.218,21.356,18074,0
2016-09-29,21.396,21.412,21.231,21.257,33257,0
2016-09-30,21.296,21.476,21.296,21.476,15547,0
2016-10-03,21.296,21.388,21.296,21.376,13867,0
2016-10-04,21.416,21.416,21.236,21.276,25685,0
2016-10-05,21.366,21.426,21.366,21.396,12339,0
2016-10-06,21.266,21.396,21.256,21.396,8574,0
2016-10-07,21.346,21.346,21.129,21.192,6709,0
2016-10-10,21.306,21.31,21.221,21.221,9898,0
2016-10-11,21.168,21.168,20.92,20.94,16536,0
2016-10-12,21.01,21.069,20.99,21.05,7922,0
2016-10-13,20.77,20.95,20.77,20.92,8652,0
2016-10-14,20.95,20.98,20.9,20.955,9740,0
2016-10-17,20.88,20.88,20.791,20.8,5460,0
2016-10-18,20.81,20.92,20.81,20.86,11023,0
2016-10-19,20.86,20.993,20.026,20.96,14671,0
2016-10-20,20.884,20.91,20.87,20.91,13756,0
2016-10-21,20.661,20.95,20.661,20.944,9033,0
2016-10-24,21.069,21.069,21.01,21.023,16064,0
2016-10-25,20.99,20.99,20.733,20.733,9539,0
2016-10-26,20.75,20.82,20.75,20.78,11372,0
2016-10-27,20.651,20.706,20.651,20.661,11163,0
2016-10-28,20.681,20.721,20.593,20.666,5792,0
2016-10-31,20.71,20.75,20.651,20.71,11482,0
2016-11-01,20.651,20.651,20.532,20.602,6809,0
2016-11-02,20.71,20.71,20.621,20.621,10089,0
2016-11-03,20.631,20.631,20.532,20.537,10369,0
2016-11-04,20.497,20.611,20.492,20.492,17742,0
2016-11-07,20.75,20.9,20.75,20.9,11331,0
2016-11-08,20.86,21.03,20.86,20.99,16575,0
2016-11-09,20.83,21.207,20.83,21.206,27599,0
2016-11-10,21.396,21.507,21.277,21.461,19145,0
2016-11-11,21.503,21.615,21.486,21.613,7617,0
2016-11-14,21.844,21.844,21.774,21.834,7076,0
2016-11-15,21.675,21.809,21.65,21.784,15692,0
2016-11-16,21.725,21.742,21.677,21.695,10450,0
2016-11-17,21.764,21.912,21.764,21.904,9073,0
2016-11-18,21.894,21.98,21.894,21.972,9235,0
2016-11-21,22.012,22.079,22.012,22.051,7188,0
2016-11-22,22.185,22.25,22.175,22.194,13736,0
2016-11-23,22.26,22.318,22.242,22.318,11187,0
2016-11-25,22.37,22.43,22.37,22.39,9705,0
2016-11-28,22.342,22.38,22.34,22.35,4682,0
2016-11-29,22.36,22.428,22.36,22.4,6692,0
2016-11-30,22.42,22.46,22.35,22.37,6178,0
2016-12-01,22.396,22.396,22.3,22.311,19409,0
2016-12-02,22.24,22.38,22.24,22.366,10184,0
2016-12-05,22.34,22.47,22.34,22.46,10735,0
2016-12-06,22.272,22.566,22.272,22.539,8674,0
2016-12-07,22.499,22.838,22.499,22.816,6455,0
2016-12-08,22.816,22.896,22.816,22.856,9795,0
2016-12-09,22.826,22.906,22.826,22.906,7314,0
2016-12-12,22.841,22.841,22.71,22.712,9360,0
2016-12-13,22.776,22.886,22.758,22.843,7131,0
2016-12-14,22.737,22.806,22.629,22.629,8382,0
2016-12-15,22.757,22.806,22.698,22.727,11222,0
2016-12-16,22.698,22.761,22.594,22.628,12975,0
2016-12-19,22.659,22.757,22.649,22.708,11296,0
2016-12-20,22.78,22.826,22.749,22.818,8824,0
2016-12-21,22.688,22.766,22.688,22.722,8676,0
2016-12-22,22.659,22.659,22.47,22.526,4299,0
2016-12-23,22.509,22.549,22.489,22.543,36676,0
2016-12-27,22.589,22.589,22.553,22.568,16295,0
2016-12-28,22.555,22.555,22.361,22.396,32537,0
2016-12-29,22.436,22.436,22.349,22.349,3981,0
2016-12-30,22.316,22.316,22.236,22.236,2865,0
2017-01-03,22.306,22.31,22.236,22.279,8138,0
2017-01-04,22.515,22.515,22.451,22.473,6431,0
2017-01-05,22.281,22.356,22.281,22.336,5689,0
2017-01-06,22.326,22.434,22.326,22.384,3822,0
2017-01-09,22.326,22.365,22.256,22.296,7873,0
2017-01-10,22.386,22.386,22.312,22.316,1706,0
2017-01-11,22.276,22.371,22.226,22.371,4836,0
2017-01-12,22.296,22.366,22.156,22.346,13881,0
2017-01-13,22.461,22.476,22.401,22.416,7001,0
2017-01-17,22.296,22.356,22.256,22.326,4924,0
2017-01-18,22.367,22.416,22.346,22.376,10742,0
2017-01-19,22.366,22.366,22.281,22.281,4785,0
2017-01-20,22.356,22.424,22.319,22.319,5518,0
2017-01-23,22.276,22.346,22.276,22.316,2665,0
2017-01-24,22.366,22.468,22.366,22.451,7515,0
2017-01-25,22.595,22.595,22.539,22.57,2995,0
2017-01-26,22.655,22.674,22.618,22.65,4869,0
2017-01-27,22.59,22.675,22.59,22.607,4415,0
2017-01-30,22.438,22.486,22.365,22.486,4063,0
2017-01-31,22.406,22.525,22.398,22.525,11741,0
2017-02-01,22.555,22.555,22.497,22.532,10171,0
2017-02-02,22.456,22.53,22.376,22.466,6586,0
2017-02-03,22.566,22.675,22.566,22.637,3951,0
2017-02-06,22.645,22.645,22.565,22.595,9029,0
2017-02-07,22.615,22.645,22.585,22.621,8716,0
2017-02-08,22.555,22.637,22.555,22.615,6204,0
2017-02-09,22.778,22.78,22.731,22.754,6952,0
2017-02-10,22.865,22.896,22.846,22.873,6190,0
2017-02-13,22.934,23.012,22.934,22.962,4751,0
2017-02-14,22.938,23.055,22.938,23.055,4922,0
2017-02-15,23.002,23.12,23.002,23.12,3657,0
2017-02-16,23.118,23.192,23.082,23.163,5520,0
2017-02-17,23.112,23.232,23.107,23.212,6581,0
2017-02-21,23.202,23.395,23.202,23.362,15723,0
2017-02-22,23.302,23.312,23.257,23.298,7133,0
2017-02-23,23.262,23.302,23.232,23.292,4970,0
2017-02-24,23.292,23.393,23.292,23.393,8444,0
2017-02-27,23.398,23.441,23.392,23.441,9712,0
2017-02-28,23.382,23.392,23.312,23.347,2900,0
2017-03-01,23.599,23.684,23.589,23.644,225678,0
2017-03-02,23.599,23.599,23.54,23.54,30641,0
2017-03-03,23.5,23.569,23.5,23.552,4999,0
2017-03-06,23.461,23.55,23.461,23.521,2866,0
2017-03-07,23.451,23.52,23.432,23.432,8206,0
2017-03-08,23.491,23.52,23.453,23.49,10548,0
2017-03-09,23.471,23.51,23.372,23.432,9228,0
2017-03-10,23.49,23.511,23.452,23.5,3143,0
2017-03-13,23.561,23.609,23.52,23.599,22769,0
2017-03-14,23.511,23.561,23.503,23.551,10005,0
2017-03-15,23.58,23.717,23.571,23.71,4722,0
2017-03-16,23.731,23.78,23.705,23.71,6544,0
2017-03-17,23.75,23.75,23.66,23.68,4731,0
2017-03-20,23.68,23.71,23.64,23.65,6309,0
2017-03-21,23.552,23.552,23.382,23.4,6224,0
2017-03-22,23.282,23.436,23.282,23.432,5110,0
2017-03-23,23.451,23.565,23.425,23.425,5658,0
2017-03-24,23.531,23.551,23.412,23.412,6043,0
2017-03-27,23.242,23.382,23.242,23.375,6209,0
2017-03-28,23.392,23.57,23.392,23.57,7853,0
2017-03-29,23.531,23.561,23.481,23.561,3336,0
2017-03-30,23.61,23.644,23.58,23.61,5138,0
2017-03-31,23.561,23.619,23.551,23.619,5197,0
2017-04-03,23.512,23.521,23.372,23.453,8202,0
2017-04-04,23.441,23.501,23.432,23.501,7457,0
2017-04-05,23.61,23.626,23.402,23.402,6045,0
2017-04-06,23.441,23.561,23.441,23.471,7548,0
2017-04-07,23.438,23.511,23.438,23.495,4429,0
2017-04-10,23.531,23.541,23.392,23.448,5287,0
2017-04-11,23.362,23.402,23.262,23.372,5286,0
2017-04-12,23.302,23.337,23.252,23.282,5157,0
2017-04-13,23.32,23.329,23.157,23.162,9889,0
2017-04-17,23.232,23.282,23.192,23.282,5468,0
2017-04-18,23.202,23.322,23.202,23.262,8253,0
2017-04-19,23.422,23.451,23.332,23.362,5763,0
2017-04-20,23.322,23.65,23.322,23.65,5652,0
2017-04-21,23.65,23.65,23.551,23.6,5171,0
2017-04-24,23.73,23.78,23.72,23.77,10154,0
2017-04-25,23.63,23.939,23.63,23.939,8278,0
2017-04-26,23.885,23.944,23.88,23.92,8319,0
2017-04-27,23.99,23.999,23.888,23.944,8112,0
2017-04-28,23.888,23.888,23.77,23.772,5489,0
2017-05-01,23.801,23.889,23.795,23.865,4544,0
2017-05-02,23.82,23.9,23.805,23.85,11032,0
2017-05-03,23.8,23.82,23.74,23.81,5976,0
2017-05-04,23.78,23.86,23.76,23.835,8600,0
2017-05-05,23.909,23.909,23.88,23.9,3486,0
2017-05-08,23.83,23.888,23.825,23.87,14003,0
2017-05-09,23.909,23.949,23.882,23.882,2921,0
2017-05-10,23.84,23.979,23.84,23.979,3222,0
2017-05-11,23.9,23.969,23.818,23.969,4677,0
2017-05-12,23.87,23.87,23.815,23.815,3678,0
2017-05-15,23.969,24.016,23.939,23.969,9268,0
2017-05-16,23.969,23.999,23.87,23.989,4905,0
2017-05-17,23.69,23.69,23.58,23.62,3617,0
2017-05-18,23.521,23.69,23.501,23.69,9140,0
2017-05-19,23.74,23.891,23.74,23.891,5125,0
2017-05-22,23.77,23.967,23.77,23.934,4152,0
2017-05-23,23.919,24.039,23.919,23.969,2803,0
2017-05-24,23.939,23.939,23.88,23.886,5339,0
2017-05-25,24.019,24.129,24.019,24.129,3229,0
2017-05-26,24.084,24.135,24.084,24.116,4751,0
2017-05-30,24.099,24.174,24.099,24.169,2639,0
2017-05-31,24.139,24.279,24.139,24.279,10005,0
2017-06-01,24.29,24.401,24.29,24.397,3702,0
2017-06-02,24.387,24.522,24.387,24.469,3810,0
2017-06-05,24.527,24.527,24.427,24.427,8246,0
2017-06-06,24.397,24.417,24.368,24.388,6308,0
2017-06-07,24.368,24.417,24.279,24.359,386103,0
2017-06-08,24.417,24.508,24.359,24.487,62169,0
2017-06-09,24.407,24.647,24.374,24.374,5982,0
2017-06-12,24.349,24.36,24.339,24.36,2703,0
2017-06-13,24.527,24.642,24.527,24.6,72294,0
2017-06-14,24.587,24.587,24.497,24.497,7230,0
2017-06-15,24.309,24.648,24.309,24.607,11807,0
2017-06-16,24.587,24.644,24.567,24.638,5328,0
2017-06-19,24.837,24.906,24.837,24.876,2602,0
2017-06-20,24.732,24.732,24.691,24.716,8940,0
2017-06-21,24.677,24.725,24.578,24.578,18559,0
2017-06-22,24.562,24.617,24.534,24.534,7279,0
2017-06-23,24.547,24.607,24.537,24.567,8793,0
2017-06-26,24.807,24.807,24.557,24.577,5114,0
2017-06-27,24.529,24.579,24.379,24.379,6206,0
2017-06-28,24.609,24.637,24.604,24.619,4864,0
2017-06-29,24.549,24.549,24.351,24.453,3159,0
2017-06-30,24.429,24.55,24.429,24.55,2240,0
2017-07-03,24.629,24.719,24.609,24.609,3010,0
2017-07-05,24.619,24.719,24.619,24.719,5800,0
2017-07-06,24.609,24.709,24.549,24.561,3502,0
2017-07-07,24.639,24.769,24.609,24.739,5219,0
2017-07-10,24.689,24.779,24.689,24.754,1273,0
2017-07-11,24.724,24.724,24.63,24.669,3668,0
2017-07-12,24.809,24.849,24.799,24.799,3002,0
2017-07-13,24.825,24.879,24.825,24.848,3562,0
2017-07-14,24.853,24.959,24.853,24.959,2663,0
2017-07-17,24.899,24.936,24.899,24.936,1050,0
2017-07-18,24.844,24.849,24.774,24.846,3059,0
2017-07-19,24.93,24.949,24.901,24.949,4444,0
2017-07-20,24.889,24.946,24.809,24.899,5603,0
2017-07-21,24.759,24.824,24.759,24.769,3855,0
2017-07-24,24.809,24.869,24.808,24.824,2075,0
2017-07-25,24.809,24.899,24.809,24.859,3222,0
2017-07-26,24.769,24.769,24.639,24.639,2504,0
2017-07-27,24.619,24.639,24.332,24.374,1690,0
2017-07-28,24.389,24.499,24.359,24.499,7543,0
2017-07-31,24.489,24.509,24.437,24.464,1763,0
2017-08-01,24.364,24.419,24.364,24.404,2809,0
2017-08-02,24.244,24.337,24.244,24.325,5285,0
2017-08-03,24.35,24.35,24.288,24.308,9731,0
2017-08-04,24.379,24.409,24.379,24.384,5741,0
2017-08-07,24.429,24.457,24.429,24.457,1548,0
2017-08-08,24.389,24.559,24.35,24.35,4747,0
2017-08-09,24.24,24.315,24.22,24.27,3987,0
2017-08-10,23.98,24.02,23.935,24.01,2816,0
2017-08-11,23.91,23.97,23.91,23.93,5678,0
2017-08-14,23.95,24.185,23.95,24.175,3425,0
2017-08-15,24.2,24.225,24.17,24.17,4938,0
2017-08-16,24.22,24.31,24.199,24.23,3395,0
2017-08-17,24.01,24.01,23.78,23.78,1329,0
2017-08-18,23.62,23.72,23.59,23.675,9143,0
2017-08-21,23.63,23.63,23.605,23.605,11181,0
2017-08-22,23.75,23.883,23.75,23.883,2306,0
2017-08-23,23.82,23.829,23.81,23.811,6101,0
2017-08-24,23.82,23.82,23.75,23.75,2770,0
2017-08-25,23.765,23.82,23.76,23.79,2779,0
2017-08-28,23.72,23.72,23.695,23.71,4112,0
2017-08-29,23.471,23.575,23.471,23.575,2589,0
2017-08-30,23.683,23.75,23.67,23.75,1666,0
2017-08-31,23.82,23.831,23.79,23.819,6782,0
2017-09-01,23.78,23.915,23.78,23.904,3203,0
2017-09-05,23.76,23.77,23.595,23.64,2093,0
2017-09-06,23.64,23.71,23.622,23.637,5378,0
2017-09-07,23.551,23.57,23.498,23.501,3320,0
2017-09-08,23.586,23.61,23.531,23.531,2718,0
2017-09-11,23.721,23.78,23.721,23.78,1173,0
2017-09-12,23.75,23.82,23.75,23.785,4757,0
2017-09-13,23.77,23.85,23.755,23.801,3842,0
2017-09-14,23.781,23.84,23.781,23.838,2324,0
2017-09-15,23.87,23.91,23.87,23.885,1352,0
2017-09-18,24,24.03,23.96,23.96,1950,0
2017-09-19,23.96,23.975,23.94,23.975,2333,0
2017-09-20,23.9,23.93,23.85,23.911,5920,0
2017-09-21,23.87,23.8702,23.83,23.865,2230,0
2017-09-22,23.8701,23.965,23.8701,23.965,3254,0
2017-09-25,23.855,23.855,23.65,23.725,4315,0
2017-09-26,23.8138,23.8138,23.75,23.8,2817,0
2017-09-27,23.83,23.95,23.825,23.95,6031,0
2017-09-28,23.89,24.03,23.89,24,4545,0
2017-09-29,24.07,24.1416,24.07,24.1112,3078,0
2017-10-02,24.19,24.234,24.18,24.21,4708,0
2017-10-03,24.25,24.27,24.24,24.27,6110,0
2017-10-04,24.3199,24.32,24.275,24.32,2767,0
2017-10-05,24.34,24.43,24.34,24.405,5187,0
2017-10-06,24.4,24.42,24.341,24.375,2237,0
2017-10-09,24.351,24.38,24.33,24.33,3940,0
2017-10-10,24.325,24.3702,24.3201,24.3694,4587,0
2017-10-11,24.38,24.47,24.38,24.46,6569,0
2017-10-12,24.505,24.5699,24.491,24.5699,5092,0
2017-10-13,24.58,24.58,24.51,24.51,6571,0
2017-10-16,24.54,24.59,24.535,24.58,3672,0
2017-10-17,24.625,24.625,24.57,24.59,3454,0
2017-10-18,24.61,24.685,24.61,24.671,3728,0
2017-10-19,24.44,24.64,24.44,24.64,2184,0
2017-10-20,24.739,24.76,24.71,24.7457,6075,0
2017-10-23,24.7401,24.7899,24.7401,24.7732,2255,0
2017-10-24,24.76,24.79,24.7501,24.78,1371,0
2017-10-25,24.71,24.7196,24.59,24.66,4647,0
2017-10-26,24.8,24.89,24.8,24.89,4393,0
2017-10-27,24.821,24.9136,24.821,24.9136,1910,0
2017-10-30,24.78,24.85,24.73,24.7564,2163,0
2017-10-31,24.7301,24.83,24.7301,24.8,20891,0
2017-11-01,24.8914,24.8914,24.8,24.8,3576,0
2017-11-02,24.82,24.9399,24.82,24.87,3819,0
2017-11-03,24.89,25.02,24.89,25.02,7051,0
2017-11-06,25.07,25.0999,25.06,25.07,2159,0
2017-11-07,24.9833,24.99,24.94,24.94,5289,0
2017-11-08,25.058,25.1107,25.032,25.1107,2968,0
2017-11-09,24.95,24.9597,24.84,24.8559,4002,0
2017-11-10,24.81,24.9165,24.81,24.9165,4432,0
