Date,Open,High,Low,Close,Volume,OpenInt
2014-08-29,24.455,24.464,24.418,24.418,63775,0
2014-09-02,24.418,24.437,24.368,24.437,24340,0
2014-09-03,24.484,24.484,24.455,24.455,42679,0
2014-09-04,24.533,24.572,24.484,24.484,15401,0
2014-09-05,24.464,24.592,24.464,24.592,8763,0
2014-09-08,24.582,24.612,24.523,24.582,91666,0
2014-09-09,24.464,24.523,24.464,24.493,3073,0
2014-09-10,24.418,24.418,24.388,24.388,7519,0
2014-09-11,24.368,24.418,24.358,24.398,12865,0
2014-09-12,24.221,24.221,24.221,24.221,1179,0
2014-09-15,24.182,24.25,24.172,24.25,7109,0
2014-09-16,24.31,24.31,24.28,24.28,4229,0
2014-09-17,24.231,24.231,24.191,24.191,3182,0
2014-09-18,24.339,24.339,24.339,24.339,572,0
2014-09-19,24.32,24.378,24.32,24.368,3967,0
2014-09-22,24.172,24.172,24.134,24.134,2046,0
2014-09-23,24.077,24.077,24.047,24.047,1966,0
2014-09-24,24.057,24.124,24.027,24.124,2912,0
2014-09-25,23.842,23.842,23.802,23.832,1545,0
2014-09-26,23.96,23.97,23.862,23.97,3819,0
2014-09-29,23.862,23.91,23.852,23.91,26311,0
2014-09-30,23.91,23.91,23.852,23.852,4998,0
2014-10-01,23.696,23.716,23.59,23.59,7944,0
2014-10-02,23.56,23.56,23.54,23.54,2548,0
2014-10-03,23.656,23.686,23.656,23.686,2897,0
2014-10-06,23.639,23.676,23.639,23.666,6478,0
2014-10-07,23.58,23.58,23.433,23.433,10428,0
2014-10-08,23.441,23.481,23.441,23.481,4126,0
2014-10-09,23.423,23.423,23.423,23.423,1885,0
2014-10-10,23.374,23.374,23.315,23.315,5284,0
2014-10-13,23.325,23.325,23.296,23.296,7545,0
2014-10-14,23.286,23.296,23.257,23.296,3132,0
2014-10-15,23.091,23.091,23.061,23.071,9222,0
2014-10-16,23.296,23.296,23.237,23.237,5464,0
2014-10-17,23.167,23.187,23.167,23.167,3876,0
2014-10-20,23.177,23.177,23.119,23.157,2978,0
2014-10-21,23.237,23.257,23.237,23.257,8535,0
2014-10-22,23.306,23.306,23.237,23.247,3701,0
2014-10-23,23.207,23.227,23.187,23.227,1509,0
2014-10-24,23.207,23.217,23.207,23.217,3177,0
2014-10-27,23.197,23.207,23.187,23.197,3480,0
2014-10-28,23.257,23.276,23.257,23.276,2884,0
2014-10-29,23.286,23.296,23.286,23.296,6338,0
2014-10-30,23.461,23.461,23.423,23.423,1819,0
2014-10-31,23.629,23.647,23.609,23.639,5965,0
2014-11-03,23.58,23.609,23.58,23.58,37726,0
2014-11-04,23.461,23.51,23.451,23.501,48157,0
2014-11-05,23.59,23.676,23.56,23.666,11054,0
2014-11-06,23.686,23.736,23.686,23.696,2321,0
2014-11-07,23.773,23.792,23.755,23.755,8107,0
2014-11-10,23.802,23.802,23.782,23.782,2180,0
2014-11-11,23.822,23.832,23.802,23.802,1252,0
2014-11-12,23.88,23.9,23.871,23.9,3556,0
2014-11-13,23.97,25.718,23.852,24.058,10510,0
2014-11-14,24.068,24.088,24.048,24.088,6468,0
2014-11-17,24.154,24.154,24.098,24.098,9404,0
2014-11-18,24.272,24.302,24.262,24.302,6302,0
2014-11-19,24.341,24.38,24.223,24.302,11196,0
2014-11-20,24.302,24.38,24.302,24.35,7633,0
2014-11-21,24.643,24.643,24.545,24.594,3220,0
2014-11-24,24.614,24.653,24.604,24.653,7524,0
2014-11-25,24.693,24.722,24.693,24.693,4034,0
2014-11-26,24.663,24.693,24.663,24.693,3360,0
2014-11-28,24.495,24.505,24.447,24.456,5751,0
2014-12-01,24.223,24.242,24.223,24.242,6650,0
2014-12-02,24.203,24.242,24.184,24.242,6923,0
2014-12-03,24.282,24.312,24.282,24.302,5773,0
2014-12-04,24.145,24.164,24.116,24.145,8146,0
2014-12-05,24.223,24.252,24.203,24.242,6504,0
2014-12-08,24.078,24.078,23.88,23.94,8411,0
2014-12-09,23.686,23.832,23.676,23.782,12078,0
2014-12-10,23.639,23.656,23.403,23.403,11266,0
2014-12-11,23.639,23.639,23.55,23.55,4675,0
2014-12-12,23.374,23.393,23.247,23.247,8718,0
2014-12-15,23.061,23.061,23.061,23.061,13690,0
2014-12-16,23.164,23.164,23.078,23.116,5234,0
2014-12-17,23.214,23.214,23.184,23.184,3237,0
2014-12-18,23.518,23.607,23.518,23.607,3252,0
2014-12-19,23.734,23.82,23.734,23.82,3616,0
2014-12-22,23.734,23.772,23.734,23.744,6936,0
2014-12-23,23.724,23.753,23.714,23.744,6229,0
2014-12-24,23.8,23.8,23.762,23.8,5842,0
2014-12-26,23.762,23.82,23.762,23.82,5115,0
2014-12-29,23.773,23.813,23.773,23.803,3075,0
2014-12-30,23.667,23.707,23.657,23.687,4542,0
2014-12-31,23.756,23.756,23.657,23.667,6458,0
2015-01-02,23.472,23.492,23.434,23.472,8003,0
2015-01-05,23.197,23.197,23.051,23.109,9668,0
2015-01-06,22.866,23.051,22.866,23.051,16430,0
2015-01-07,23.197,23.197,23.167,23.177,8334,0
2015-01-08,23.462,23.62,23.462,23.6,7592,0
2015-01-09,23.434,23.452,23.424,23.452,7447,0
2015-01-12,23.345,23.345,23.306,23.306,3668,0
2015-01-13,23.63,23.63,23.167,23.276,7074,0
2015-01-14,23.071,23.081,22.935,23.081,6297,0
2015-01-15,23.109,23.177,23.1,23.119,8425,0
2015-01-16,23.237,23.315,23.237,23.315,6672,0
2015-01-20,23.167,23.442,23.167,23.442,3732,0
2015-01-21,23.561,23.561,23.492,23.541,5926,0
2015-01-22,23.657,23.783,23.6,23.783,8655,0
2015-01-23,23.717,23.765,23.717,23.737,5437,0
2015-01-26,23.63,23.783,23.63,23.737,10718,0
2015-01-27,23.64,23.687,23.61,23.61,10010,0
2015-01-28,23.414,23.492,23.384,23.384,6707,0
2015-01-29,23.207,23.325,23.207,23.325,7581,0
2015-01-30,23.217,23.355,23.217,23.247,21218,0
2015-02-02,23.129,23.276,23.129,23.276,15700,0
2015-02-03,23.773,23.891,23.773,23.891,5083,0
2015-02-04,23.803,23.901,23.793,23.793,17385,0
2015-02-05,23.98,24.009,23.961,23.98,6085,0
2015-02-06,23.951,23.98,23.881,23.881,11067,0
2015-02-09,23.793,23.833,23.793,23.793,13521,0
2015-02-10,23.717,23.747,23.707,23.747,12074,0
2015-02-11,23.707,23.931,23.64,23.765,23655,0
2015-02-12,24.049,24.127,24.049,24.117,6168,0
2015-02-13,24.333,24.449,24.323,24.449,16179,0
2015-02-17,24.278,24.453,24.278,24.416,9167,0
2015-02-18,24.416,24.453,24.386,24.435,10752,0
2015-02-19,24.396,24.462,24.327,24.435,12090,0
2015-02-20,24.491,24.521,24.491,24.511,5644,0
2015-02-23,24.298,24.346,24.298,24.298,11158,0
2015-02-24,24.511,24.59,24.482,24.59,10586,0
2015-02-25,24.551,24.659,24.541,24.6,10901,0
2015-02-26,24.785,24.795,24.718,24.718,10971,0
2015-02-27,24.718,24.795,24.659,24.679,11705,0
2015-03-02,24.6,24.6,24.56,24.58,8383,0
2015-03-03,24.531,24.57,24.453,24.511,14109,0
2015-03-04,24.386,24.453,24.356,24.453,10121,0
2015-03-05,24.462,24.462,24.386,24.435,12166,0
2015-03-06,24.298,24.298,24.023,24.073,15130,0
2015-03-09,24.043,24.083,23.994,24.053,21674,0
2015-03-10,23.603,23.652,23.593,23.603,15540,0
2015-03-11,23.681,23.721,23.613,23.642,17481,0
2015-03-12,23.731,23.759,23.661,23.731,5214,0
2015-03-13,23.445,23.445,23.387,23.427,5521,0
2015-03-16,23.613,23.691,23.613,23.691,6748,0
2015-03-17,23.62,23.669,23.551,23.659,20407,0
2015-03-18,23.482,23.873,23.472,23.873,4387,0
2015-03-19,23.699,23.845,23.699,23.845,14184,0
2015-03-20,24.011,24.178,23.995,24.129,30931,0
2015-03-23,24.168,24.188,24.129,24.129,10102,0
2015-03-24,24.091,24.091,23.943,23.943,7652,0
2015-03-25,23.873,23.873,23.581,23.591,88159,0
2015-03-26,23.482,23.62,23.345,23.541,339164,0
2015-03-27,23.551,23.64,23.531,23.64,40916,0
2015-03-30,23.767,23.795,23.729,23.749,30306,0
2015-03-31,23.6,23.669,23.6,23.61,19081,0
2015-04-01,23.482,23.492,23.404,23.482,650267,0
2015-04-02,23.65,23.65,23.511,23.561,29386,0
2015-04-06,23.591,23.825,23.591,23.775,8570,0
2015-04-07,23.835,23.845,23.757,23.757,9402,0
2015-04-08,23.883,23.923,23.785,23.913,11019,0
2015-04-09,23.923,24.041,23.805,24.041,10317,0
2015-04-10,24.061,24.139,24.061,24.081,13876,0
2015-04-13,24.139,24.139,24.031,24.031,19488,0
2015-04-14,23.953,24.021,23.953,24.001,30509,0
2015-04-15,24.139,24.247,24.091,24.208,40900,0
2015-04-16,24.178,24.247,24.119,24.178,22813,0
2015-04-17,23.953,24.198,23.855,23.943,12550,0
2015-04-20,24.208,24.218,24.158,24.218,21746,0
2015-04-21,24.178,24.218,24.149,24.218,20670,0
2015-04-22,24.238,24.355,24.238,24.355,8989,0
2015-04-23,24.307,24.471,24.307,24.365,13774,0
2015-04-24,24.336,24.415,24.297,24.365,10612,0
2015-04-27,24.51,24.51,24.355,24.365,8061,0
2015-04-28,24.178,24.395,24.178,24.326,18162,0
2015-04-29,24.218,24.287,24.11,24.277,8468,0
2015-04-30,24.101,24.149,23.933,23.973,20508,0
2015-05-01,24.287,24.336,24.247,24.287,31937,0
2015-05-04,24.434,24.443,24.345,24.405,15203,0
2015-05-05,24.317,24.317,24.091,24.101,20714,0
2015-05-06,23.963,23.973,23.913,23.913,8043,0
2015-05-07,23.883,24.011,23.825,24.001,12237,0
2015-05-08,24.149,24.326,24.149,24.307,11122,0
2015-05-11,24.425,24.425,24.149,24.188,13673,0
2015-05-12,24.071,24.168,24.071,24.129,6960,0
2015-05-13,24.228,24.228,24.149,24.188,10510,0
2015-05-14,24.375,24.55,24.375,24.49,9693,0
2015-05-15,24.452,24.619,24.405,24.471,10267,0
2015-05-18,24.481,24.589,24.481,24.579,8567,0
2015-05-19,24.559,24.559,24.413,24.423,18226,0
2015-05-20,24.315,24.383,24.236,24.295,630819,0
2015-05-21,24.305,24.45,24.295,24.383,148859,0
2015-05-22,24.344,24.383,24.324,24.373,8871,0
2015-05-26,24.009,24.039,23.951,23.999,14592,0
2015-05-27,24.156,24.236,24.156,24.216,7646,0
2015-05-28,24.166,24.226,24.127,24.226,12131,0
2015-05-29,24.127,24.176,24.059,24.127,11725,0
2015-06-01,24.099,24.166,24.089,24.117,7646,0
2015-06-02,24.127,24.265,24.127,24.176,10701,0
2015-06-03,24.265,24.383,24.206,24.285,8360,0
2015-06-04,24.099,24.166,23.961,23.98,5811,0
2015-06-05,23.901,24.059,23.803,24.019,24674,0
2015-06-08,23.891,23.911,23.853,23.853,10604,0
2015-06-09,23.793,23.833,23.717,23.793,13130,0
2015-06-10,24.069,24.255,24.059,24.226,14253,0
2015-06-11,24.176,24.236,24.166,24.166,7736,0
2015-06-12,23.941,24.009,23.941,23.951,5505,0
2015-06-15,23.773,23.911,23.773,23.813,10196,0
2015-06-16,23.733,24.027,23.733,24.007,11170,0
2015-06-17,24.087,24.174,23.869,24.047,10865,0
2015-06-18,24.154,24.372,24.154,24.304,12491,0
2015-06-19,24.174,24.214,24.164,24.194,10257,0
2015-06-22,24.314,24.382,24.304,24.382,10765,0
2015-06-23,24.352,24.449,24.352,24.449,9426,0
2015-06-24,24.431,24.449,24.264,24.304,13505,0
2015-06-25,24.274,24.294,24.194,24.234,19092,0
2015-06-26,24.174,24.254,24.115,24.194,20718,0
2015-06-29,23.86,23.86,23.594,23.594,4468,0
2015-06-30,23.79,23.918,23.535,23.654,15824,0
2015-07-01,23.604,23.83,23.604,23.78,9951,0
2015-07-02,23.84,23.84,23.693,23.78,13811,0
2015-07-06,23.683,23.683,23.515,23.515,12390,0
2015-07-07,23.465,23.673,23.169,23.673,8226,0
2015-07-08,23.328,23.348,23.209,23.209,9038,0
2015-07-09,23.535,23.535,23.387,23.407,4671,0
2015-07-10,23.585,23.673,23.585,23.673,8429,0
2015-07-13,23.888,23.968,23.86,23.968,8326,0
2015-07-14,24.027,24.145,24.027,24.145,6358,0
2015-07-15,24.067,24.106,23.968,24.017,9885,0
2015-07-16,24.184,24.204,24.135,24.204,16756,0
2015-07-17,24.087,24.323,24.007,24.106,12186,0
2015-07-20,24.097,24.174,24.097,24.115,9038,0
2015-07-21,24.145,24.392,23.977,24.027,9038,0
2015-07-22,24.097,24.097,23.987,24.077,9647,0
2015-07-23,24.115,24.115,23.977,24.007,15335,0
2015-07-24,23.928,23.948,23.644,23.713,12390,0
2015-07-27,23.505,23.545,23.495,23.535,7109,0
2015-07-28,23.545,23.878,23.545,23.84,5992,0
2015-07-29,24.027,24.115,23.987,24.106,6804,0
2015-07-30,24.007,24.077,23.997,24.037,9951,0
2015-07-31,24.106,24.184,24.027,24.047,7514,0
2015-08-03,24.047,24.047,23.878,23.987,19452,0
2015-08-04,23.987,24.027,23.938,23.987,9241,0
2015-08-05,24.284,24.284,24.135,24.145,10359,0
2015-08-06,23.938,23.948,23.733,23.86,9676,0
2015-08-07,23.713,23.8,23.683,23.8,18584,0
2015-08-10,24.135,24.154,24.106,24.106,6804,0
2015-08-11,23.918,24.007,23.888,24.007,5062,0
2015-08-12,23.81,23.928,23.654,23.928,19600,0
2015-08-13,23.908,24.057,23.908,23.997,12287,0
2015-08-14,24.047,24.047,23.888,23.987,18584,0
2015-08-17,23.888,24.087,23.888,24.087,13608,0
2015-08-18,24.177,24.177,24.138,24.157,7311,0
2015-08-19,23.99,24.09,23.891,23.99,7311,0
2015-08-20,23.871,23.871,23.696,23.696,4264,0
2015-08-21,23.321,23.331,23.074,23.172,7108,0
2015-08-24,22.572,22.769,22.366,22.512,11399,0
2015-08-25,22.721,22.721,22.443,22.482,11169,0
2015-08-26,22.572,22.612,22.473,22.612,10966,0
2015-08-27,22.788,22.838,22.769,22.828,9341,0
2015-08-28,22.798,22.818,22.769,22.778,20815,0
2015-08-31,22.788,22.828,22.731,22.788,16754,0
2015-09-01,22.681,22.681,22.542,22.572,9950,0
2015-09-02,22.662,22.711,22.592,22.711,14217,0
2015-09-03,22.751,22.778,22.721,22.741,18278,0
2015-09-04,22.622,22.642,22.552,22.592,19496,0
2015-09-08,22.721,22.788,22.701,22.788,27720,0
2015-09-09,22.917,22.917,22.672,22.672,34424,0
2015-09-10,22.711,22.721,22.652,22.652,13845,0
2015-09-11,22.622,22.672,22.562,22.672,11067,0
2015-09-14,22.672,22.672,22.572,22.612,11169,0
2015-09-15,22.612,22.652,22.562,22.642,11169,0
2015-09-16,22.808,22.808,22.592,22.691,10561,0
2015-09-17,22.769,22.769,22.642,22.662,40514,0
2015-09-18,22.602,22.612,22.552,22.552,25688,0
2015-09-21,22.612,22.622,22.542,22.602,11576,0
2015-09-22,22.499,22.519,22.45,22.509,9741,0
2015-09-23,22.47,22.499,22.441,22.47,15422,0
2015-09-24,22.403,22.45,22.383,22.45,6081,0
2015-09-25,22.479,22.479,22.413,22.422,8522,0
2015-09-28,22.314,22.314,22.234,22.284,7553,0
2015-09-29,22.214,22.284,22.175,22.204,11668,0
2015-09-30,22.284,22.294,22.214,22.294,7407,0
2015-10-01,22.264,22.284,22.185,22.284,13493,0
2015-10-02,22.185,22.254,22.136,22.254,10654,0
2015-10-05,22.373,22.413,22.343,22.413,16229,0
2015-10-06,22.343,22.343,22.294,22.343,12987,0
2015-10-07,22.343,22.403,22.333,22.373,12886,0
2015-10-08,22.413,22.45,22.393,22.45,8623,0
2015-10-09,22.46,22.509,22.422,22.431,18871,0
2015-10-12,22.489,22.529,22.479,22.479,11940,0
2015-10-13,22.499,22.529,22.441,22.489,5073,0
2015-10-14,22.373,22.422,22.333,22.373,17047,0
2015-10-15,22.343,22.422,22.304,22.422,10350,0
2015-10-16,22.413,22.479,22.413,22.422,14205,0
2015-10-19,22.45,22.519,22.45,22.519,7915,0
2015-10-20,22.609,22.609,22.47,22.479,11248,0
2015-10-21,22.489,22.529,22.46,22.499,16132,0
2015-10-22,22.559,22.659,22.549,22.619,19278,0
2015-10-23,22.816,22.816,22.519,22.589,8422,0
2015-10-26,22.599,22.619,22.539,22.619,17047,0
2015-10-27,22.569,22.589,22.519,22.589,10958,0
2015-10-28,22.669,22.699,22.629,22.699,5478,0
2015-10-29,22.659,22.669,22.639,22.649,29424,0
2015-10-30,22.639,22.689,22.599,22.599,18162,0
2015-11-02,22.629,22.719,22.629,22.719,6597,0
2015-11-03,22.679,22.719,22.649,22.659,6595,0
2015-11-04,22.639,22.689,22.639,22.639,9499,0
2015-11-05,22.659,22.699,22.649,22.679,8422,0
2015-11-06,22.659,22.689,22.629,22.689,9639,0
2015-11-09,22.549,22.619,22.539,22.599,8431,0
2015-11-10,22.609,22.669,22.579,22.609,7205,0
2015-11-11,22.569,22.699,22.569,22.599,7915,0
2015-11-12,22.529,22.579,22.45,22.45,9741,0
2015-11-13,22.373,22.431,22.353,22.393,12987,0
2015-11-16,22.403,22.45,22.373,22.45,13292,0
2015-11-17,22.441,22.489,22.413,22.441,13292,0
2015-11-18,22.403,22.509,22.403,22.46,504577,0
2015-11-19,22.45,22.509,22.431,22.441,230930,0
2015-11-20,22.529,22.529,22.489,22.499,8827,0
2015-11-23,22.529,22.559,22.47,22.539,13596,0
2015-11-24,22.393,22.529,22.393,22.499,15626,0
2015-11-25,22.549,22.579,22.519,22.529,24248,0
2015-11-27,22.579,22.619,22.569,22.619,5885,0
2015-11-30,22.579,22.579,22.509,22.539,5987,0
2015-12-01,22.559,22.659,22.559,22.659,11244,0
2015-12-02,22.589,22.639,22.519,22.529,5939,0
2015-12-03,22.619,22.619,22.363,22.373,15690,0
2015-12-04,22.519,22.629,22.431,22.599,19176,0
2015-12-07,22.539,22.589,22.519,22.579,7812,0
2015-12-08,22.479,22.569,22.479,22.569,6282,0
2015-12-09,22.559,22.579,22.343,22.343,10553,0
2015-12-10,22.431,22.479,22.373,22.393,16030,0
2015-12-11,22.224,22.284,22.126,22.126,14813,0
2015-12-14,22.136,22.214,22.126,22.214,13430,0
2015-12-15,22.264,22.333,22.264,22.294,14205,0
2015-12-16,22.314,22.46,22.274,22.46,29526,0
2015-12-17,22.314,22.353,22.284,22.294,19988,0
2015-12-18,22.264,22.333,22.254,22.284,8623,0
2015-12-21,22.343,22.393,22.324,22.373,8319,0
2015-12-22,22.314,22.47,22.314,22.47,12719,0
2015-12-23,22.549,22.619,22.539,22.599,16437,0
2015-12-24,22.539,22.603,22.539,22.569,13876,0
2015-12-28,22.479,22.569,22.45,22.541,10329,0
2015-12-29,22.689,22.767,22.679,22.767,12926,0
2015-12-30,22.717,22.72,22.63,22.63,17900,0
2015-12-31,22.489,22.629,22.441,22.505,19910,0
2016-01-04,22.274,22.274,22.048,22.088,6710,0
2016-01-05,22.224,22.252,22.155,22.195,14803,0
2016-01-06,22.165,22.165,21.948,22.038,15516,0
2016-01-07,21.87,21.87,21.643,21.7,30735,0
2016-01-08,21.742,21.755,21.454,21.459,72391,0
2016-01-11,21.525,21.554,21.416,21.554,11916,0
2016-01-12,21.692,21.771,21.643,21.732,13470,0
2016-01-13,21.684,21.746,21.453,21.453,16657,0
2016-01-14,21.341,21.637,21.329,21.586,11785,0
2016-01-15,21.299,21.397,21.232,21.349,16397,0
2016-01-19,21.397,21.416,21.299,21.377,35512,0
2016-01-20,21.13,21.277,21.063,21.277,8031,0
2016-01-21,21.18,21.319,21.18,21.3,11287,0
2016-01-22,21.377,21.464,21.377,21.45,17627,0
2016-01-25,21.42,21.436,21.329,21.329,13289,0
2016-01-26,21.39,21.494,21.39,21.445,10383,0
2016-01-27,21.426,21.504,21.389,21.392,8995,0
2016-01-28,21.412,21.514,21.387,21.499,6300,0
2016-01-29,21.607,21.722,21.595,21.672,12681,0
2016-02-01,21.653,21.737,21.653,21.737,9604,0
2016-02-02,21.638,21.682,21.594,21.625,8006,0
2016-02-03,21.52,21.599,21.484,21.574,10215,0
2016-02-04,21.544,21.594,21.407,21.427,19782,0
2016-02-05,21.367,21.368,21.22,21.22,14150,0
2016-02-08,21.073,21.204,21.073,21.18,16864,0
2016-02-09,21.16,21.24,21.15,21.19,11228,0
2016-02-10,21.262,21.279,21.22,21.222,20222,0
2016-02-11,21.111,21.17,21.081,21.13,10632,0
2016-02-12,21.191,21.25,21.18,21.244,10927,0
2016-02-16,21.299,21.309,21.22,21.28,8557,0
2016-02-17,21.335,21.358,21.289,21.309,15200,0
2016-02-18,21.347,21.352,21.299,21.299,9313,0
2016-02-19,21.289,21.329,21.28,21.301,11149,0
2016-02-22,21.329,21.367,21.309,21.323,9912,0
2016-02-23,21.319,21.339,21.28,21.289,10552,0
2016-02-24,21.18,21.309,21.18,21.309,12413,0
2016-02-25,21.319,21.367,21.309,21.329,6099,0
2016-02-26,21.329,21.358,21.289,21.304,13528,0
2016-02-29,21.289,21.321,21.23,21.23,7957,0
2016-03-01,21.275,21.377,21.275,21.329,9776,0
2016-03-02,21.334,21.387,21.319,21.34,6431,0
2016-03-03,21.354,21.426,21.348,21.412,20574,0
2016-03-04,21.411,21.454,21.397,21.407,11055,0
2016-03-07,21.397,21.474,21.387,21.397,11065,0
2016-03-08,21.413,21.474,21.408,21.445,17522,0
2016-03-09,21.436,21.453,21.397,21.451,9674,0
2016-03-10,21.426,21.449,21.339,21.402,7917,0
2016-03-11,21.484,21.514,21.474,21.476,19165,0
2016-03-14,21.544,21.584,21.524,21.554,13557,0
2016-03-15,21.554,21.571,21.524,21.534,7588,0
2016-03-16,21.573,21.652,21.524,21.599,12494,0
2016-03-17,21.554,21.662,21.554,21.604,12489,0
2016-03-18,21.585,21.648,21.584,21.596,18908,0
2016-03-21,21.554,21.653,21.554,21.604,24763,0
2016-03-22,21.594,21.662,21.584,21.599,9283,0
2016-03-23,21.544,21.589,21.534,21.564,17536,0
2016-03-24,21.499,21.536,21.496,21.534,12280,0
2016-03-28,21.564,21.643,21.554,21.596,19171,0
2016-03-29,21.594,21.722,21.594,21.682,14852,0
2016-03-30,21.692,21.82,21.692,21.79,9742,0
2016-03-31,21.653,21.771,21.653,21.692,811010,0
2016-04-01,21.682,21.763,21.682,21.732,141054,0
2016-04-04,21.702,21.702,21.624,21.669,19528,0
2016-04-05,21.534,21.547,21.494,21.542,18383,0
2016-04-06,21.534,21.589,21.534,21.589,14325,0
2016-04-07,21.565,21.6,21.514,21.535,8492,0
2016-04-08,21.614,21.618,21.544,21.604,31867,0
2016-04-11,21.605,21.614,21.565,21.584,11476,0
2016-04-12,21.557,21.634,21.557,21.584,13013,0
2016-04-13,21.654,21.712,21.624,21.687,7365,0
2016-04-14,21.702,21.702,21.625,21.691,16098,0
2016-04-15,21.634,21.682,21.604,21.614,10696,0
2016-04-18,21.604,21.614,21.584,21.594,9379,0
2016-04-19,21.602,21.63,21.56,21.58,14586,0
2016-04-20,21.55,21.64,21.54,21.64,5156,0
2016-04-21,21.422,21.453,21.363,21.363,11230,0
2016-04-22,21.354,21.432,21.354,21.413,12662,0
2016-04-25,21.335,21.383,21.335,21.335,9623,0
2016-04-26,21.373,21.432,21.373,21.408,11278,0
2016-04-27,21.398,21.442,21.355,21.408,11833,0
2016-04-28,21.325,21.386,21.325,21.342,6890,0
2016-04-29,21.235,21.373,21.235,21.315,7219,0
2016-05-02,21.383,21.442,21.373,21.388,16579,0
2016-05-03,21.5,21.5,21.344,21.365,20298,0
2016-05-04,21.295,21.398,21.295,21.373,15000,0
2016-05-05,21.335,21.355,21.305,21.307,12868,0
2016-05-06,21.285,21.41,21.275,21.368,10575,0
2016-05-09,21.422,21.503,21.422,21.465,12960,0
2016-05-10,21.491,21.556,21.485,21.524,6423,0
2016-05-11,21.519,21.52,21.446,21.449,6686,0
2016-05-12,21.363,21.498,21.363,21.498,6300,0
2016-05-13,21.442,21.481,21.344,21.363,37037,0
2016-05-16,21.422,21.487,21.422,21.454,43951,0
2016-05-17,21.383,21.422,21.344,21.344,35806,0
2016-05-18,21.257,21.304,21.19,21.245,12282,0
2016-05-19,21.185,21.27,21.18,21.27,9621,0
2016-05-20,21.325,21.349,21.285,21.315,10726,0
2016-05-23,21.29,21.314,21.26,21.265,14308,0
2016-05-24,21.403,21.477,21.403,21.475,6008,0
2016-05-25,21.522,21.54,21.48,21.51,10487,0
2016-05-26,21.54,21.575,21.53,21.56,7780,0
2016-05-27,21.581,21.639,21.58,21.632,15914,0
2016-05-31,21.63,21.63,21.57,21.63,18740,0
2016-06-01,21.53,21.683,21.53,21.668,22520,0
2016-06-02,21.678,21.756,21.678,21.728,18460,0
2016-06-03,21.708,21.793,21.698,21.777,13002,0
2016-06-06,21.796,21.826,21.748,21.777,13742,0
2016-06-07,21.818,21.871,21.808,21.808,6812,0
2016-06-08,21.796,21.934,21.796,21.932,5559,0
2016-06-09,21.866,21.947,21.856,21.944,6476,0
2016-06-10,21.718,21.856,21.718,21.767,13820,0
2016-06-13,21.886,21.886,21.62,21.63,13732,0
2016-06-14,21.52,21.62,21.52,21.57,6795,0
2016-06-15,21.56,21.669,21.56,21.58,10770,0
2016-06-16,21.5,21.643,21.48,21.639,9414,0
2016-06-17,21.609,21.668,21.51,21.614,23847,0
2016-06-20,21.708,21.836,21.708,21.738,32175,0
2016-06-21,21.748,21.816,21.748,21.767,11864,0
2016-06-22,21.757,21.866,21.757,21.767,23348,0
2016-06-23,21.906,21.944,21.876,21.944,9825,0
2016-06-24,21.59,21.59,21.373,21.423,7309,0
2016-06-27,21.028,21.086,20.931,21.035,4052,0
2016-06-28,21.151,21.261,21.121,21.261,38204,0
2016-06-29,21.341,21.398,21.331,21.369,6947,0
2016-06-30,21.311,21.504,21.311,21.492,7984,0
2016-07-01,21.557,21.597,21.527,21.597,7424,0
2016-07-05,21.527,21.603,21.527,21.603,6888,0
2016-07-06,21.542,21.685,21.542,21.627,6902,0
2016-07-07,21.627,21.651,21.507,21.557,10913,0
2016-07-08,21.597,21.705,21.597,21.695,5270,0
2016-07-11,21.695,21.848,21.695,21.803,22322,0
2016-07-12,21.774,21.838,21.774,21.805,4833,0
2016-07-13,21.793,21.893,21.793,21.872,12567,0
2016-07-14,21.893,21.936,21.858,21.873,7480,0
2016-07-15,21.893,21.934,21.848,21.873,6013,0
2016-07-18,21.873,21.935,21.873,21.935,13979,0
2016-07-19,21.863,21.913,21.843,21.898,4148,0
2016-07-20,21.922,21.947,21.843,21.903,12300,0
2016-07-21,21.941,21.976,21.843,21.902,11783,0
2016-07-22,21.936,22.051,21.936,22.032,7517,0
2016-07-25,22.031,22.066,21.981,22.006,7308,0
2016-07-26,22.001,22.039,21.971,22.021,7390,0
2016-07-27,21.922,21.967,21.905,21.932,4385,0
2016-07-28,21.941,22.051,21.905,22.023,18293,0
2016-07-29,22.011,22.114,22.011,22.09,55367,0
2016-08-01,22.021,22.119,22.021,22.066,30030,0
2016-08-02,21.972,21.972,21.754,21.789,21739,0
2016-08-03,21.754,21.808,21.745,21.793,8692,0
2016-08-04,21.905,21.951,21.863,21.909,8848,0
2016-08-05,21.969,22.056,21.951,22.031,11878,0
2016-08-08,22.021,22.051,21.992,21.996,7512,0
2016-08-09,22.031,22.086,22.001,22.003,5622,0
2016-08-10,22.041,22.116,22.041,22.071,8583,0
2016-08-11,22.105,22.184,22.1,22.179,15940,0
2016-08-12,22.11,22.149,22.066,22.149,9765,0
2016-08-15,22.238,22.248,22.189,22.218,10423,0
2016-08-16,22.119,22.119,22.011,22.011,9794,0
2016-08-17,21.913,22.047,21.913,22.047,8805,0
2016-08-18,22.001,22.119,22.001,22.103,15357,0
2016-08-19,21.951,22.104,21.951,22.082,5087,0
2016-08-22,22.09,22.146,22.071,22.121,19319,0
2016-08-23,22.218,22.256,22.184,22.184,15002,0
2016-08-24,22.081,22.159,22.05,22.05,7284,0
2016-08-25,22.049,22.119,22.049,22.096,10959,0
2016-08-26,22.139,22.254,21.971,21.972,4778,0
2016-08-29,22.149,22.223,22.149,22.192,9904,0
2016-08-30,22.169,22.169,22.09,22.09,8527,0
2016-08-31,22.031,22.114,22.006,22.081,6361,0
2016-09-01,21.971,22.119,21.971,22.119,14934,0
2016-09-02,22.208,22.244,22.174,22.233,16447,0
2016-09-06,22.206,22.232,22.129,22.204,9205,0
2016-09-07,22.258,22.279,22.238,22.279,1384,0
2016-09-08,22.196,22.196,22.11,22.143,19958,0
2016-09-09,21.961,21.961,21.617,21.637,55006,0
2016-09-12,21.39,21.818,21.39,21.774,22559,0
2016-09-13,21.585,21.585,21.514,21.552,9006,0
2016-09-14,21.462,21.462,21.335,21.335,19288,0
2016-09-15,21.255,21.572,21.255,21.512,10792,0
2016-09-16,21.414,21.441,21.325,21.428,19876,0
2016-09-19,21.622,21.622,21.487,21.487,11321,0
2016-09-20,21.552,21.552,21.478,21.482,19461,0
2016-09-21,21.602,21.74,21.532,21.72,12981,0
2016-09-22,21.771,21.798,21.702,21.75,9237,0
2016-09-23,21.67,21.73,21.624,21.624,18042,0
2016-09-26,21.452,21.467,21.364,21.364,6057,0
2016-09-27,21.542,21.542,21.345,21.507,22978,0
2016-09-28,21.552,21.582,21.404,21.562,12883,0
2016-09-29,21.592,21.592,21.307,21.342,32067,0
2016-09-30,21.404,21.645,21.404,21.622,17014,0
2016-10-03,21.394,21.592,21.394,21.573,12599,0
2016-10-04,21.624,21.69,21.464,21.512,21543,0
2016-10-05,21.661,21.818,21.661,21.76,11101,0
2016-10-06,21.68,21.81,21.68,21.807,9153,0
2016-10-07,21.828,21.828,21.609,21.7,6123,0
2016-10-10,21.858,21.858,21.771,21.771,8322,0
2016-10-11,21.69,21.71,21.414,21.423,14803,0
2016-10-12,21.522,21.592,21.522,21.564,7101,0
2016-10-13,21.195,21.447,21.195,21.41,7725,0
2016-10-14,21.492,21.492,21.374,21.433,13161,0
2016-10-17,21.384,21.397,21.297,21.3,6204,0
2016-10-18,21.364,21.404,21.319,21.325,12881,0
2016-10-19,21.374,21.516,19.327,21.472,13968,0
2016-10-20,21.472,21.492,21.452,21.462,14428,0
2016-10-21,21.247,21.523,21.247,21.523,6689,0
2016-10-24,21.66,21.66,21.533,21.582,16707,0
2016-10-25,21.51,21.51,21.391,21.404,8799,0
2016-10-26,21.335,21.502,21.325,21.394,11351,0
2016-10-27,21.267,21.34,21.265,21.287,8812,0
2016-10-28,21.389,21.443,21.246,21.364,6118,0
2016-10-31,21.414,21.452,21.365,21.409,8271,0
2016-11-01,21.452,21.452,21.201,21.325,7553,0
2016-11-02,21.433,21.433,21.305,21.317,10549,0
2016-11-03,21.384,21.384,21.247,21.262,9369,0
2016-11-04,21.195,21.375,21.195,21.235,15772,0
2016-11-07,21.562,21.724,21.562,21.72,11508,0
2016-11-08,21.71,21.883,21.71,21.858,11900,0
2016-11-09,21.869,22.373,21.869,22.373,29975,0
2016-11-10,22.66,22.806,22.575,22.769,10862,0
2016-11-11,22.7,22.875,22.6,22.837,10186,0
2016-11-14,23.233,23.243,23.137,23.203,6774,0
2016-11-15,23.104,23.283,23.077,23.283,9114,0
2016-11-16,23.085,23.108,23.016,23.065,12597,0
2016-11-17,23.114,23.283,23.114,23.238,7514,0
2016-11-18,23.213,23.271,23.193,23.263,7504,0
2016-11-21,23.303,23.38,23.293,23.347,8942,0
2016-11-22,23.51,23.576,23.51,23.576,15886,0
2016-11-23,23.629,23.753,23.629,23.744,12833,0
2016-11-25,23.768,23.826,23.758,23.772,9330,0
2016-11-28,23.649,23.678,23.619,23.619,7084,0
2016-11-29,23.57,23.683,23.57,23.668,7963,0
2016-11-30,23.703,23.718,23.639,23.639,6349,0
2016-12-01,23.776,23.826,23.738,23.757,22358,0
2016-12-02,23.806,23.806,23.71,23.796,12446,0
2016-12-05,23.816,23.929,23.816,23.929,9970,0
2016-12-06,23.908,24.122,23.875,24.09,7834,0
2016-12-07,24.005,24.51,24.005,24.463,6627,0
2016-12-08,24.588,24.69,24.588,24.618,9024,0
2016-12-09,24.618,24.708,24.599,24.698,9714,0
2016-12-12,24.618,24.618,24.518,24.539,9118,0
2016-12-13,24.548,24.668,24.528,24.6,7232,0
2016-12-14,24.431,24.518,24.312,24.345,5533,0
2016-12-15,24.439,24.439,24.323,24.341,9223,0
2016-12-16,24.331,24.424,24.287,24.327,12012,0
2016-12-19,24.322,24.381,24.312,24.368,10754,0
2016-12-20,24.478,24.486,24.421,24.486,7217,0
2016-12-21,24.371,24.538,24.371,24.499,9544,0
2016-12-22,24.448,24.448,24.331,24.417,3710,0
2016-12-23,24.411,24.488,24.411,24.458,35203,0
2016-12-27,24.552,24.568,24.511,24.518,7430,0
2016-12-28,24.516,24.516,24.294,24.323,35452,0
2016-12-29,24.384,24.384,24.289,24.344,5282,0
2016-12-30,24.279,24.319,24.209,24.236,3877,0
2017-01-03,24.319,24.365,24.309,24.35,8779,0
2017-01-04,24.606,24.646,24.588,24.626,7189,0
2017-01-05,24.437,24.516,24.437,24.483,3186,0
2017-01-06,24.496,24.643,24.496,24.643,5706,0
2017-01-09,24.516,24.566,24.429,24.442,6151,0
2017-01-10,24.496,24.546,24.477,24.496,2925,0
2017-01-11,24.447,24.514,24.378,24.513,5568,0
2017-01-12,24.447,24.458,24.249,24.453,17028,0
2017-01-13,24.606,24.606,24.506,24.566,7701,0
2017-01-17,24.437,24.526,24.394,24.437,4996,0
2017-01-18,24.493,24.544,24.486,24.501,9377,0
2017-01-19,24.456,24.456,24.279,24.319,6803,0
2017-01-20,24.457,24.486,24.378,24.418,6146,0
2017-01-23,24.309,24.368,24.309,24.368,3241,0
2017-01-24,24.566,24.775,24.566,24.775,9172,0
2017-01-25,24.924,24.934,24.899,24.934,2388,0
2017-01-26,24.824,24.827,24.735,24.756,5769,0
2017-01-27,24.621,24.676,24.621,24.656,4270,0
2017-01-30,24.516,24.516,24.408,24.488,4020,0
2017-01-31,24.521,24.616,24.486,24.616,16405,0
2017-02-01,24.606,24.606,24.526,24.556,9862,0
2017-02-02,24.506,24.706,24.506,24.636,6931,0
2017-02-03,24.687,24.794,24.687,24.736,5661,0
2017-02-06,24.824,24.824,24.766,24.78,7583,0
2017-02-07,24.834,24.841,24.726,24.765,9231,0
2017-02-08,24.668,24.756,24.668,24.756,9770,0
2017-02-09,24.794,24.934,24.794,24.894,9743,0
2017-02-10,24.993,25.055,24.975,25.033,7930,0
2017-02-13,25.166,25.271,25.166,25.239,6119,0
2017-02-14,25.151,25.261,25.151,25.226,6719,0
2017-02-15,25.181,25.366,25.181,25.341,4319,0
2017-02-16,25.368,25.368,25.275,25.345,6621,0
2017-02-17,25.191,25.291,25.166,25.291,5845,0
2017-02-21,25.271,25.463,25.271,25.46,15338,0
2017-02-22,25.45,25.45,25.368,25.39,7506,0
2017-02-23,25.271,25.336,25.271,25.307,3986,0
2017-02-24,25.254,25.361,25.254,25.361,11020,0
2017-02-27,25.331,25.46,25.331,25.46,9698,0
2017-02-28,25.431,25.484,25.375,25.401,4044,0
2017-03-01,25.599,25.698,25.579,25.649,56744,0
2017-03-02,25.579,25.649,25.559,25.559,5528,0
2017-03-03,25.499,25.559,25.49,25.549,5984,0
2017-03-06,25.433,25.519,25.433,25.479,3667,0
2017-03-07,25.401,25.484,25.401,25.472,6037,0
2017-03-08,25.48,25.493,25.411,25.452,9830,0
2017-03-09,25.416,25.44,25.321,25.381,9249,0
2017-03-10,25.529,25.539,25.431,25.451,3403,0
2017-03-13,25.529,25.564,25.479,25.539,20881,0
2017-03-14,25.455,25.524,25.431,25.505,9957,0
2017-03-15,25.565,25.823,25.565,25.823,3838,0
2017-03-16,25.82,25.843,25.666,25.666,7464,0
2017-03-17,25.684,25.689,25.605,25.655,6215,0
2017-03-20,25.566,25.635,25.565,25.585,5860,0
2017-03-21,25.367,25.367,25.226,25.303,6692,0
2017-03-22,25.236,25.311,25.196,25.251,5174,0
2017-03-23,25.316,25.426,25.283,25.283,5550,0
2017-03-24,25.379,25.406,25.187,25.256,4799,0
2017-03-27,25.116,25.206,25.116,25.186,5028,0
2017-03-28,25.216,25.378,25.216,25.376,7071,0
2017-03-29,25.361,25.455,25.361,25.455,3192,0
2017-03-30,25.435,25.448,25.396,25.426,17131,0
2017-03-31,25.417,25.47,25.386,25.435,5515,0
2017-04-03,25.336,25.337,25.216,25.316,7045,0
2017-04-04,25.296,25.336,25.276,25.316,8526,0
2017-04-05,25.416,25.435,25.186,25.186,7119,0
2017-04-06,25.206,25.326,25.206,25.256,6347,0
2017-04-07,25.226,25.346,25.226,25.271,4767,0
2017-04-10,25.316,25.366,25.216,25.29,5526,0
2017-04-11,25.216,25.316,25.216,25.316,4106,0
2017-04-12,25.236,25.286,25.206,25.256,4943,0
2017-04-13,25.246,25.263,25.131,25.164,12206,0
2017-04-17,25.21,25.256,25.186,25.251,6883,0
2017-04-18,25.216,25.287,25.201,25.251,7193,0
2017-04-19,25.286,25.306,25.176,25.206,5701,0
2017-04-20,25.116,25.534,25.116,25.52,5643,0
2017-04-21,25.449,25.485,25.426,25.45,7647,0
2017-04-24,25.684,25.684,25.555,25.664,9068,0
2017-04-25,25.714,25.768,25.694,25.768,6756,0
2017-04-26,25.838,25.953,25.838,25.943,6493,0
2017-04-27,25.919,25.919,25.813,25.828,6314,0
2017-04-28,25.82,25.82,25.716,25.719,5834,0
2017-05-01,25.721,25.739,25.695,25.699,3755,0
2017-05-02,25.664,25.734,25.639,25.684,9646,0
2017-05-03,25.595,25.595,25.485,25.515,6938,0
2017-05-04,25.515,25.555,25.445,25.525,9087,0
2017-05-05,25.664,25.679,25.61,25.679,3639,0
2017-05-08,25.632,25.674,25.6,25.635,15589,0
2017-05-09,25.605,25.645,25.58,25.59,2902,0
2017-05-10,25.505,25.684,25.505,25.656,4126,0
2017-05-11,25.505,25.622,25.465,25.622,4020,0
2017-05-12,25.455,25.48,25.396,25.396,3010,0
2017-05-15,25.457,25.505,25.426,25.44,5170,0
2017-05-16,25.366,25.396,25.276,25.331,5036,0
2017-05-17,25.077,25.077,24.997,25.007,2968,0
2017-05-18,24.828,24.973,24.808,24.958,12069,0
2017-05-19,24.949,25.103,24.949,25.087,4505,0
2017-05-22,25.159,25.176,25.136,25.171,3951,0
2017-05-23,25.256,25.256,25.176,25.176,2468,0
2017-05-24,25.226,25.251,25.216,25.243,5079,0
2017-05-25,25.585,25.625,25.575,25.605,4403,0
2017-05-26,25.565,25.621,25.565,25.575,5884,0
2017-05-30,25.585,25.659,25.565,25.636,3234,0
2017-05-31,25.615,25.715,25.601,25.715,10582,0
2017-06-01,25.783,25.973,25.783,25.973,5462,0
2017-06-02,26.003,26.112,26.003,26.073,3355,0
2017-06-05,26.053,26.056,26.013,26.02,6396,0
2017-06-06,25.923,25.966,25.923,25.943,4721,0
2017-06-07,25.893,25.923,25.808,25.909,721124,0
2017-06-08,25.983,25.983,25.803,25.878,84554,0
2017-06-09,25.724,26.023,25.724,25.943,6380,0
2017-06-12,25.833,25.878,25.833,25.856,2166,0
2017-06-13,26.063,26.063,26.033,26.053,37220,0
2017-06-14,26.132,26.142,26.043,26.043,8614,0
2017-06-15,25.853,26.182,25.853,26.152,10630,0
2017-06-16,26.132,26.147,26.063,26.14,9123,0
2017-06-19,26.352,26.44,26.352,26.385,3722,0
2017-06-20,26.406,26.418,26.331,26.331,14002,0
2017-06-21,26.341,26.341,26.168,26.168,37316,0
2017-06-22,26.232,26.292,26.212,26.232,9193,0
2017-06-23,26.227,26.312,26.214,26.262,8468,0
2017-06-26,26.303,26.312,26.252,26.305,6693,0
2017-06-27,26.191,26.251,26.171,26.196,8872,0
2017-06-28,26.39,26.39,26.241,26.311,15659,0
2017-06-29,26.261,26.261,26.081,26.081,7449,0
2017-06-30,26.171,26.281,26.116,26.241,2460,0
2017-07-03,26.311,26.39,26.311,26.311,4179,0
2017-07-05,26.251,26.349,26.251,26.34,9648,0
2017-07-06,26.42,26.42,26.141,26.181,11025,0
2017-07-07,26.291,26.42,26.251,26.373,8788,0
2017-07-10,26.4,26.46,26.4,26.46,1285,0
2017-07-11,26.361,26.361,26.306,26.339,3710,0
2017-07-12,26.61,26.61,26.54,26.6,3686,0
2017-07-13,26.51,26.59,26.51,26.57,5102,0
2017-07-14,26.559,26.68,26.559,26.68,2081,0
2017-07-17,26.69,26.712,26.69,26.711,941,0
2017-07-18,26.67,26.69,26.64,26.653,3294,0
2017-07-19,26.79,26.79,26.73,26.773,5343,0
2017-07-20,26.75,26.91,26.75,26.9,10315,0
2017-07-21,26.76,26.86,26.73,26.86,5897,0
2017-07-24,26.67,26.72,26.65,26.702,3833,0
2017-07-25,26.48,26.551,26.48,26.52,4789,0
2017-07-26,26.4,26.43,26.37,26.38,3966,0
2017-07-27,26.321,26.353,26.301,26.318,2161,0
2017-07-28,26.37,26.42,26.34,26.385,9385,0
2017-07-31,26.54,26.57,26.5,26.5,2581,0
2017-08-01,26.37,26.47,26.37,26.425,4019,0
2017-08-02,26.321,26.46,26.321,26.46,8050,0
2017-08-03,26.37,26.39,26.311,26.38,10036,0
2017-08-04,26.4,26.44,26.39,26.44,9974,0
2017-08-07,26.48,26.48,26.43,26.435,2446,0
2017-08-08,26.42,26.58,26.4,26.4,5883,0
2017-08-09,26.36,26.47,26.321,26.445,5731,0
2017-08-10,26.301,26.301,26.161,26.191,4913,0
2017-08-11,26.111,26.141,26.101,26.116,7228,0
2017-08-14,26.091,26.371,26.091,26.329,5118,0
2017-08-15,26.291,26.41,26.291,26.35,7844,0
2017-08-16,26.41,26.47,26.351,26.351,5395,0
2017-08-17,26.241,26.241,25.971,25.971,1864,0
2017-08-18,25.841,25.951,25.841,25.908,12390,0
2017-08-21,25.801,25.931,25.801,25.871,2487,0
2017-08-22,25.981,26.1,25.981,26.076,3791,0
2017-08-23,26.041,26.081,25.981,25.981,12141,0
2017-08-24,25.911,25.991,25.911,25.946,4152,0
2017-08-25,26.016,26.063,26.016,26.046,4947,0
2017-08-28,25.991,26.009,25.963,25.976,5553,0
2017-08-29,25.911,26.021,25.891,26.016,3914,0
2017-08-30,26.071,26.126,26.071,26.091,2802,0
2017-08-31,26.211,26.251,26.193,26.251,10730,0
2017-09-01,26.201,26.35,26.201,26.35,6943,0
2017-09-05,26.216,26.216,26.086,26.126,2707,0
2017-09-06,26.131,26.201,26.081,26.116,7365,0
2017-09-07,26.041,26.131,26.041,26.131,5008,0
2017-09-08,26.22,26.261,26.201,26.201,4077,0
2017-09-11,26.33,26.4,26.33,26.4,2579,0
2017-09-12,26.42,26.46,26.41,26.46,6417,0
2017-09-13,26.42,26.421,26.385,26.385,4906,0
2017-09-14,26.36,26.457,26.36,26.457,3545,0
2017-09-15,26.47,26.5,26.47,26.475,2165,0
2017-09-18,26.61,26.68,26.61,26.655,3510,0
2017-09-19,26.67,26.705,26.66,26.705,3545,0
2017-09-20,26.71,26.778,26.67,26.74,8202,0
2017-09-21,26.65,26.675,26.61,26.62,4075,0
2017-09-22,26.63,26.69,26.63,26.69,5109,0
2017-09-25,26.6,26.6005,26.5,26.585,5831,0
2017-09-26,26.62,26.67,26.59,26.6202,3817,0
2017-09-27,26.655,26.665,26.531,26.625,10607,0
2017-09-28,26.59,26.71,26.59,26.675,6866,0
2017-09-29,26.7,26.77,26.7,26.725,5037,0
2017-10-02,26.781,26.8599,26.76,26.84,6600,0
2017-10-03,26.915,26.95,26.89,26.94,8181,0
2017-10-04,26.99,27.0299,26.96,26.975,6785,0
2017-10-05,27,27.11,27,27.0836,7155,0
2017-10-06,27.075,27.1212,27.041,27.055,3593,0
2017-10-09,27.0876,27.115,27.03,27.06,6194,0
2017-10-10,27.03,27.05,27,27.045,6572,0
2017-10-11,27.02,27.0999,27.02,27.075,8067,0
2017-10-12,27.0875,27.169,27.0875,27.169,8195,0
2017-10-13,27.16,27.19,27.1376,27.1376,12258,0
2017-10-16,27.145,27.2,27.11,27.2,6571,0
2017-10-17,27.1401,27.1401,27.07,27.1,8592,0
2017-10-18,27.05,27.135,27.05,27.12,6251,0
2017-10-19,26.89,27.08,26.89,27.045,3071,0
2017-10-20,27.17,27.2381,27.17,27.235,7180,0
2017-10-23,27.29,27.32,27.29,27.32,3252,0
2017-10-24,27.24,27.255,27.225,27.255,2469,0
2017-10-25,27.155,27.155,26.94,27.0401,6406,0
2017-10-26,27.14,27.2,27.1301,27.2,3981,0
2017-10-27,27.315,27.39,27.315,27.37,3603,0
2017-10-30,27.22,27.3004,27.1801,27.2099,3641,0
2017-10-31,27.17,27.28,27.17,27.22,5726,0
2017-11-01,27.3114,27.3114,27.19,27.2121,6113,0
2017-11-02,27.21,27.312,27.21,27.312,4878,0
2017-11-03,27.31,27.36,27.31,27.32,10289,0
2017-11-06,27.355,27.3799,27.325,27.325,3469,0
2017-11-07,27.3859,27.3859,27.231,27.24,8242,0
2017-11-08,27.23,27.3207,27.222,27.3207,4882,0
2017-11-09,27.16,27.16,27.01,27.065,4928,0
2017-11-10,27.03,27.0986,27.0264,27.09,5425,0
