Date,Open,High,Low,Close,Volume,OpenInt
2014-08-29,23.929,23.939,23.899,23.929,37679,0
2014-09-02,23.82,23.859,23.82,23.85,75421,0
2014-09-03,23.85,23.859,23.85,23.859,34285,0
2014-09-04,23.859,23.859,23.793,23.793,4312,0
2014-09-05,23.802,23.859,23.802,23.859,5343,0
2014-09-08,23.859,23.859,23.802,23.84,83770,0
2014-09-09,23.783,23.783,23.783,23.783,5674,0
2014-09-10,23.706,24.088,23.646,23.686,29098,0
2014-09-11,23.646,23.686,23.646,23.686,17800,0
2014-09-12,23.521,23.53,23.521,23.53,1038,0
2014-09-15,23.577,23.607,23.577,23.607,5584,0
2014-09-16,23.607,23.607,23.597,23.597,4460,0
2014-09-17,23.521,23.53,23.513,23.53,10443,0
2014-09-18,23.521,23.521,23.521,23.521,148,0
2014-09-19,23.577,23.597,23.577,23.587,6359,0
2014-09-22,23.53,23.53,23.503,23.503,5233,0
2014-09-23,23.53,23.53,23.503,23.521,6282,0
2014-09-24,23.539,23.548,23.53,23.548,660,0
2014-09-25,23.531,23.531,23.531,23.531,2375,0
2014-09-26,23.54,23.54,23.54,23.54,668,0
2014-09-29,23.579,23.579,23.579,23.579,41273,0
2014-09-30,23.579,23.579,23.55,23.569,8982,0
2014-10-01,23.485,23.485,23.467,23.467,6049,0
2014-10-02,23.45,23.467,23.45,23.467,7122,0
2014-10-03,23.458,23.458,23.431,23.458,3495,0
2014-10-06,23.45,23.467,23.431,23.458,2348,0
2014-10-07,23.504,23.504,23.441,23.467,12759,0
2014-10-08,23.467,23.467,23.45,23.467,3010,0
2014-10-09,23.495,23.495,23.467,23.467,781,0
2014-10-10,23.514,23.54,23.495,23.54,4360,0
2014-10-13,23.569,23.569,23.559,23.559,11212,0
2014-10-14,23.619,23.619,23.609,23.619,1223,0
2014-10-15,23.688,23.727,23.688,23.727,3905,0
2014-10-16,23.688,23.737,23.678,23.698,5945,0
2014-10-17,23.639,23.639,23.599,23.599,961,0
2014-10-20,23.589,23.609,23.579,23.609,10998,0
2014-10-21,23.609,23.658,23.609,23.648,8388,0
2014-10-22,23.698,23.698,23.658,23.658,1549,0
2014-10-23,23.668,23.668,23.648,23.648,5097,0
2014-10-24,23.629,23.639,23.629,23.639,3807,0
2014-10-27,23.648,23.648,23.619,23.648,1718,0
2014-10-28,23.678,23.698,23.678,23.698,2797,0
2014-10-29,23.708,23.708,23.609,23.639,13110,0
2014-10-30,23.678,23.678,23.629,23.678,2771,0
2014-10-31,23.737,23.765,23.727,23.756,14983,0
2014-11-03,23.698,23.756,23.698,23.698,105516,0
2014-11-04,23.639,23.668,23.639,23.668,24787,0
2014-11-05,23.629,23.678,23.629,23.678,35364,0
2014-11-06,23.718,23.756,23.718,23.737,1298,0
2014-11-07,23.746,23.765,23.727,23.756,11444,0
2014-11-10,23.737,23.756,23.737,23.756,3168,0
2014-11-11,23.746,23.746,23.718,23.718,2192,0
2014-11-12,23.737,23.746,23.708,23.746,6193,0
2014-11-13,23.756,23.794,23.756,23.794,3955,0
2014-11-14,23.765,23.794,23.765,23.794,10521,0
2014-11-17,23.812,23.842,23.812,23.832,21677,0
2014-11-18,23.832,23.861,23.822,23.861,13279,0
2014-11-19,23.794,23.842,23.794,23.822,18106,0
2014-11-20,23.794,23.803,23.785,23.785,8859,0
2014-11-21,23.852,23.852,23.812,23.812,9326,0
2014-11-24,23.842,23.861,23.842,23.861,9171,0
2014-11-25,23.881,23.911,23.881,23.911,4203,0
2014-11-26,23.901,23.921,23.901,23.921,4972,0
2014-11-28,23.987,23.997,23.97,23.97,1271,0
2014-12-01,23.951,23.951,23.931,23.951,2651,0
2014-12-02,23.987,23.987,23.961,23.987,16487,0
2014-12-03,23.977,23.997,23.977,23.997,3507,0
2014-12-04,23.961,23.977,23.961,23.97,2910,0
2014-12-05,24.015,24.015,23.977,23.997,20919,0
2014-12-08,23.961,23.961,23.891,23.931,4776,0
2014-12-09,23.832,23.871,23.832,23.861,7381,0
2014-12-10,23.822,23.822,23.765,23.765,13546,0
2014-12-11,23.842,23.852,23.842,23.852,5330,0
2014-12-12,23.718,23.765,23.718,23.737,12438,0
2014-12-15,23.678,23.708,23.658,23.708,6233,0
2014-12-16,23.698,23.698,23.639,23.668,11463,0
2014-12-17,23.698,23.698,23.668,23.668,4829,0
2014-12-18,23.803,23.812,23.785,23.785,884,0
2014-12-19,23.891,23.911,23.891,23.901,1599,0
2014-12-22,23.911,23.941,23.911,23.941,9469,0
2014-12-23,23.97,23.987,23.97,23.987,4257,0
2014-12-24,23.961,23.97,23.941,23.97,5510,0
2014-12-26,23.961,24.006,23.961,24.006,7112,0
2014-12-29,24.01,24.028,24.01,24.028,1368,0
2014-12-30,23.991,24.047,23.991,24.028,11490,0
2014-12-31,23.991,24.001,23.973,24.001,4899,0
2015-01-02,24.01,24.01,23.981,24.001,8849,0
2015-01-05,23.935,23.935,23.895,23.895,7417,0
2015-01-06,23.865,23.935,23.865,23.935,19063,0
2015-01-07,23.981,23.991,23.973,23.973,14033,0
2015-01-08,24.074,24.104,24.047,24.104,58518,0
2015-01-09,24.084,24.084,24.028,24.028,25364,0
2015-01-12,24.037,24.066,24.028,24.047,12191,0
2015-01-13,24.15,24.15,24.001,24.066,41094,0
2015-01-14,23.981,24.01,23.945,24.001,22299,0
2015-01-15,24.001,24.019,23.991,24.019,6850,0
2015-01-16,24.037,24.047,24.028,24.028,2830,0
2015-01-20,23.85,24.041,23.85,24.041,547,0
2015-01-21,24.088,24.098,24.06,24.098,962,0
2015-01-22,24.126,24.154,24.108,24.145,4299,0
2015-01-23,24.173,24.183,24.135,24.183,2940,0
2015-01-26,24.163,24.213,24.154,24.213,8298,0
2015-01-27,24.154,24.193,24.154,24.193,6340,0
2015-01-28,24.163,24.163,24.098,24.145,14473,0
2015-01-29,24.078,24.163,24.078,24.163,4579,0
2015-01-30,24.135,24.154,24.108,24.135,11586,0
2015-02-02,24.098,24.118,24.078,24.118,16737,0
2015-02-03,24.213,24.213,24.203,24.203,6491,0
2015-02-04,24.173,24.231,24.173,24.231,27246,0
2015-02-05,24.269,24.297,24.259,24.287,17976,0
2015-02-06,24.213,24.259,24.193,24.231,9960,0
2015-02-09,24.154,24.183,24.154,24.163,7312,0
2015-02-10,24.098,24.163,24.098,24.163,23252,0
2015-02-11,24.07,24.118,24.07,24.118,2857,0
2015-02-12,24.163,24.183,24.163,24.183,6085,0
2015-02-13,24.278,24.297,24.269,24.287,6700,0
2015-02-17,24.181,24.324,24.181,24.324,9920,0
2015-02-18,24.304,24.352,24.277,24.277,18234,0
2015-02-19,24.171,24.304,24.116,24.304,19406,0
2015-02-20,24.116,24.476,24.116,24.476,11906,0
2015-02-23,24.381,24.381,24.334,24.343,11330,0
2015-02-24,24.496,24.592,24.496,24.563,5902,0
2015-02-25,24.486,24.544,24.458,24.536,7500,0
2015-02-26,24.428,24.496,24.399,24.448,24685,0
2015-02-27,24.476,24.536,24.428,24.438,13631,0
2015-03-02,24.428,24.486,24.418,24.418,17979,0
2015-03-03,24.409,24.428,24.371,24.371,11186,0
2015-03-04,24.221,24.314,24.201,24.314,2298,0
2015-03-05,24.295,24.324,24.267,24.295,15054,0
2015-03-06,24.418,24.418,24.161,24.191,8361,0
2015-03-09,24.285,24.285,24.229,24.229,29272,0
2015-03-10,23.771,23.828,23.771,23.791,11083,0
2015-03-11,23.838,23.887,23.838,23.877,27283,0
2015-03-12,24.096,24.134,24.076,24.124,5958,0
2015-03-13,23.848,23.857,23.818,23.857,2511,0
2015-03-16,23.867,23.937,23.867,23.927,9409,0
2015-03-17,23.888,23.975,23.868,23.967,5010,0
2015-03-18,23.975,24.004,23.958,23.958,1041,0
2015-03-19,24.023,24.023,23.918,23.984,3653,0
2015-03-20,24.163,24.316,24.163,24.316,54326,0
2015-03-23,24.316,24.316,24.278,24.278,13358,0
2015-03-24,24.183,24.183,24.145,24.173,11273,0
2015-03-25,24.088,24.088,23.908,23.908,134320,0
2015-03-26,23.928,24.051,23.849,23.918,164066,0
2015-03-27,23.898,23.958,23.878,23.938,26198,0
2015-03-30,24.213,24.231,24.193,24.231,39239,0
2015-03-31,24.051,24.163,24.051,24.098,25359,0
2015-04-01,24.023,24.126,24.023,24.126,519237,0
2015-04-02,24.163,24.173,24.118,24.145,10437,0
2015-04-06,24.25,24.287,24.25,24.287,3861,0
2015-04-07,24.297,24.354,24.259,24.259,15295,0
2015-04-08,24.326,24.326,24.183,24.231,16075,0
2015-04-09,24.297,24.354,24.287,24.345,18378,0
2015-04-10,24.306,24.306,24.259,24.306,13675,0
2015-04-13,24.306,24.335,24.297,24.335,13046,0
2015-04-14,24.278,24.345,24.269,24.326,19830,0
2015-04-15,24.488,24.585,24.469,24.585,10813,0
2015-04-16,24.43,24.518,24.383,24.478,25453,0
2015-04-17,24.297,24.575,24.193,24.241,5429,0
2015-04-20,24.345,24.411,24.335,24.383,32346,0
2015-04-21,24.301,24.311,24.255,24.311,12975,0
2015-04-22,24.282,24.388,24.282,24.321,14052,0
2015-04-23,24.435,24.474,24.406,24.425,13768,0
2015-04-24,24.483,24.483,24.321,24.388,8135,0
2015-04-27,24.378,24.425,24.378,24.425,1462,0
2015-04-28,24.359,24.435,24.321,24.435,7719,0
2015-04-29,24.397,24.493,24.359,24.425,17629,0
2015-04-30,24.321,24.397,24.264,24.311,6466,0
2015-05-01,24.435,24.483,24.416,24.455,8972,0
2015-05-04,24.513,24.533,24.474,24.513,6363,0
2015-05-05,24.542,24.551,24.416,24.435,13667,0
2015-05-06,24.331,24.406,24.331,24.369,17025,0
2015-05-07,24.35,24.425,24.34,24.369,8629,0
2015-05-08,24.542,24.59,24.503,24.561,7402,0
2015-05-11,24.551,24.6,24.533,24.551,11994,0
2015-05-12,24.542,24.57,24.274,24.561,3966,0
2015-05-13,24.648,24.698,24.57,24.57,10431,0
2015-05-14,24.678,24.718,24.668,24.718,7509,0
2015-05-15,24.638,24.698,24.638,24.698,6776,0
2015-05-18,24.698,24.708,24.698,24.708,6801,0
2015-05-19,24.589,24.625,24.589,24.625,3720,0
2015-05-20,24.619,25.346,24.599,24.637,3720931,0
2015-05-21,24.637,24.637,24.589,24.637,1524608,0
2015-05-22,24.599,24.628,24.579,24.589,25007,0
2015-05-26,24.56,24.609,24.473,24.56,82291,0
2015-05-27,24.609,24.657,24.579,24.657,56469,0
2015-05-28,24.619,24.637,24.56,24.637,35111,0
2015-05-29,24.599,24.619,24.56,24.609,48137,0
2015-06-01,24.541,24.56,24.512,24.55,30636,0
2015-06-02,24.541,24.609,24.541,24.599,38336,0
2015-06-03,24.569,24.589,24.55,24.569,26047,0
2015-06-04,24.522,24.579,24.522,24.569,19381,0
2015-06-05,24.482,24.599,24.482,24.541,64287,0
2015-06-08,24.579,24.579,24.532,24.569,53553,0
2015-06-09,24.55,24.589,24.492,24.541,55665,0
2015-06-10,24.589,24.628,24.56,24.609,72281,0
2015-06-11,24.56,24.775,24.56,24.579,25011,0
2015-06-12,24.56,24.56,24.512,24.512,21047,0
2015-06-15,24.512,24.541,24.482,24.532,42823,0
2015-06-16,24.475,24.563,24.457,24.535,38190,0
2015-06-17,24.535,24.563,24.505,24.563,14360,0
2015-06-18,24.543,24.612,24.543,24.572,16755,0
2015-06-19,24.612,24.612,24.563,24.612,36002,0
2015-06-22,24.622,24.63,24.592,24.63,54212,0
2015-06-23,24.63,24.65,24.592,24.63,27582,0
2015-06-24,24.63,24.63,24.563,24.602,27576,0
2015-06-25,24.602,24.602,24.553,24.563,20497,0
2015-06-26,24.592,24.602,24.543,24.602,42037,0
2015-06-29,24.543,24.543,24.457,24.505,14881,0
2015-06-30,24.582,24.582,24.466,24.485,50359,0
2015-07-01,24.535,24.535,24.466,24.505,37981,0
2015-07-02,24.515,24.535,24.457,24.485,41934,0
2015-07-06,24.389,24.505,24.389,24.505,43182,0
2015-07-07,24.543,24.582,24.475,24.543,32462,0
2015-07-08,24.466,24.563,24.447,24.485,22582,0
2015-07-09,24.525,24.553,24.427,24.466,27991,0
2015-07-10,24.485,24.515,24.447,24.505,22995,0
2015-07-13,24.475,24.535,24.475,24.535,27365,0
2015-07-14,24.515,24.553,24.515,24.553,36560,0
2015-07-15,24.525,24.563,24.515,24.563,31603,0
2015-07-16,24.582,24.592,24.553,24.592,25701,0
2015-07-17,24.572,24.612,24.525,24.572,46825,0
2015-07-20,24.582,24.592,24.553,24.582,23933,0
2015-07-21,24.57,24.57,24.523,24.533,31924,0
2015-07-22,24.503,24.533,24.483,24.533,24228,0
2015-07-23,24.493,24.542,24.474,24.474,64782,0
2015-07-24,24.493,24.493,24.406,24.416,42841,0
2015-07-27,24.388,24.425,24.378,24.388,19653,0
2015-07-28,24.397,24.464,24.397,24.425,16534,0
2015-07-29,24.416,24.455,24.416,24.425,14141,0
2015-07-30,24.397,24.425,24.397,24.397,22248,0
2015-07-31,24.464,24.464,24.416,24.455,15703,0
2015-08-03,24.464,24.464,24.321,24.425,51872,0
2015-08-04,24.435,24.435,24.359,24.359,30464,0
2015-08-05,24.369,24.397,24.331,24.369,16951,0
2015-08-06,24.378,24.388,24.321,24.369,41565,0
2015-08-07,24.35,24.359,24.301,24.35,34939,0
2015-08-10,24.435,24.435,24.35,24.35,34627,0
2015-08-11,24.378,24.406,24.35,24.397,21729,0
2015-08-12,24.331,24.416,24.331,24.35,20691,0
2015-08-13,24.369,24.406,24.369,24.388,57918,0
2015-08-14,24.34,24.388,24.34,24.359,21628,0
2015-08-17,24.34,24.406,24.34,24.397,52823,0
2015-08-18,24.369,24.379,24.332,24.36,23583,0
2015-08-19,24.274,24.388,24.274,24.388,24208,0
2015-08-20,24.474,24.474,24.255,24.255,17972,0
2015-08-21,24.302,24.302,24.208,24.245,28052,0
2015-08-24,24.543,24.543,24.13,24.139,30624,0
2015-08-25,24.13,24.188,24.081,24.188,46753,0
2015-08-26,24.158,24.158,24.081,24.12,31585,0
2015-08-27,24.091,24.149,24.091,24.13,19742,0
2015-08-28,24.198,24.198,24.111,24.158,40416,0
2015-08-31,24.12,25.036,24.081,24.111,77716,0
2015-09-01,24.101,24.111,24.054,24.111,32832,0
2015-09-02,24.198,24.198,24.081,24.12,29609,0
2015-09-03,24.198,24.198,24.13,24.168,68466,0
2015-09-04,24.158,24.168,24.111,24.13,72001,0
2015-09-08,24.13,24.158,24.13,24.13,46337,0
2015-09-09,24.12,24.13,24.016,24.111,152521,0
2015-09-10,24.101,24.12,24.063,24.101,27204,0
2015-09-11,24.072,24.158,24.072,24.149,31479,0
2015-09-14,24.158,24.158,24.101,24.149,30858,0
2015-09-15,24.139,24.149,24.072,24.12,24518,0
2015-09-16,24.111,24.139,24.101,24.13,38337,0
2015-09-17,24.158,24.198,24.081,24.158,30652,0
2015-09-18,24.236,24.255,24.198,24.227,29820,0
2015-09-21,24.188,24.188,24.111,24.149,26492,0
2015-09-22,24.127,24.195,24.07,24.195,384311,0
2015-09-23,24.165,24.175,24.118,24.127,85517,0
2015-09-24,24.195,24.195,24.136,24.165,22081,0
2015-09-25,24.118,24.136,24.078,24.098,29474,0
2015-09-28,24.078,24.088,24.013,24.031,24853,0
2015-09-29,24.041,24.088,24.023,24.06,42758,0
2015-09-30,24.07,24.07,24.023,24.07,23039,0
2015-10-01,24.088,24.108,24.051,24.098,58637,0
2015-10-02,24.195,24.205,24.136,24.195,52098,0
2015-10-05,24.146,24.175,24.108,24.146,55463,0
2015-10-06,24.127,24.175,24.127,24.175,38194,0
2015-10-07,24.291,24.291,24.136,24.205,27088,0
2015-10-08,24.358,24.358,24.155,24.195,37776,0
2015-10-09,24.205,24.233,24.175,24.215,84789,0
2015-10-12,24.349,24.349,24.233,24.233,25569,0
2015-10-13,24.225,24.272,24.215,24.233,36637,0
2015-10-14,24.33,24.33,24.233,24.272,54798,0
2015-10-15,24.225,24.262,24.225,24.225,28643,0
2015-10-16,24.281,24.3,24.252,24.3,55006,0
2015-10-19,24.233,24.3,24.233,24.262,16500,0
2015-10-20,24.175,24.229,24.175,24.215,22878,0
2015-10-21,24.272,24.33,24.272,24.32,55940,0
2015-10-22,24.291,24.387,24.281,24.368,19928,0
2015-10-23,24.349,24.349,24.175,24.225,22523,0
2015-10-26,24.243,24.31,24.233,24.31,45769,0
2015-10-27,24.368,24.368,24.262,24.262,48259,0
2015-10-28,24.424,24.424,24.185,24.262,33732,0
2015-10-29,24.136,24.155,24.013,24.07,70052,0
2015-10-30,24.118,24.195,24.108,24.175,35599,0
2015-11-02,24.108,24.146,24.06,24.146,27763,0
2015-11-03,24.07,24.098,24.051,24.051,22418,0
2015-11-04,24.041,24.07,24.013,24.06,31078,0
2015-11-05,24.041,24.041,23.984,24.004,41408,0
2015-11-06,23.839,23.888,23.81,23.849,30618,0
2015-11-09,23.723,23.81,23.723,23.762,38596,0
2015-11-10,23.792,23.868,23.792,23.858,29789,0
2015-11-11,23.663,23.81,23.663,23.762,30618,0
2015-11-12,23.782,23.839,23.782,23.782,56562,0
2015-11-13,23.801,23.819,23.753,23.762,40892,0
2015-11-16,23.772,23.782,23.703,23.782,37776,0
2015-11-17,23.698,23.815,23.698,23.767,31102,0
2015-11-18,23.748,23.825,23.668,23.825,378727,0
2015-11-19,23.815,23.845,23.787,23.825,94862,0
2015-11-20,23.835,23.854,23.796,23.806,146493,0
2015-11-23,23.806,23.874,23.806,23.854,41469,0
2015-11-24,23.806,23.894,23.806,23.844,40128,0
2015-11-25,23.777,23.934,23.777,23.934,40537,0
2015-11-27,23.864,23.934,23.864,23.924,18558,0
2015-11-30,23.864,23.894,23.825,23.894,17417,0
2015-12-01,23.924,24,23.924,23.954,33164,0
2015-12-02,23.934,23.964,23.934,23.944,18253,0
2015-12-03,23.884,23.924,23.758,23.796,52914,0
2015-12-04,23.854,23.944,23.806,23.884,55258,0
2015-12-07,23.884,23.972,23.884,23.954,30375,0
2015-12-08,23.964,23.964,23.884,23.934,28868,0
2015-12-09,23.934,23.934,23.854,23.874,41055,0
2015-12-10,23.944,23.944,23.854,23.854,37325,0
2015-12-11,23.758,23.904,23.758,23.835,46757,0
2015-12-14,23.748,23.787,23.728,23.777,58820,0
2015-12-15,23.767,23.806,23.758,23.767,50697,0
2015-12-16,23.738,23.777,23.688,23.748,34524,0
2015-12-17,23.708,23.758,23.678,23.688,70499,0
2015-12-18,23.777,23.845,23.777,23.777,34629,0
2015-12-21,23.854,23.874,23.806,23.825,32037,0
2015-12-22,23.815,23.884,23.815,23.864,23814,0
2015-12-23,23.796,23.854,23.787,23.854,42091,0
2015-12-24,23.835,23.91,23.835,23.864,51861,0
2015-12-28,23.846,23.904,23.825,23.854,22571,0
2015-12-29,23.822,23.871,23.773,23.832,52919,0
2015-12-30,23.763,23.852,23.763,23.783,40720,0
2015-12-31,23.783,23.852,23.783,23.783,40538,0
2016-01-04,23.754,23.793,23.704,23.752,23621,0
2016-01-05,23.714,23.773,23.694,23.694,57510,0
2016-01-06,23.754,23.812,23.714,23.744,89453,0
2016-01-07,23.704,23.763,23.684,23.704,52921,0
2016-01-08,23.739,23.773,23.704,23.704,209418,0
2016-01-11,23.714,23.714,23.634,23.699,15459,0
2016-01-12,23.745,23.852,23.744,23.802,35631,0
2016-01-13,23.783,23.852,23.773,23.802,54560,0
2016-01-14,23.726,23.763,23.684,23.724,55452,0
2016-01-15,23.761,23.773,23.714,23.725,52009,0
2016-01-19,23.724,23.754,23.644,23.644,73483,0
2016-01-20,23.734,23.773,23.654,23.664,44259,0
2016-01-21,23.694,23.734,23.644,23.674,37812,0
2016-01-22,23.623,23.714,23.614,23.702,42542,0
2016-01-25,23.891,23.891,23.664,23.71,31334,0
2016-01-26,23.684,23.744,23.684,23.714,13786,0
2016-01-27,23.744,23.754,23.644,23.704,44990,0
2016-01-28,23.674,23.793,23.674,23.754,17168,0
2016-01-29,23.812,23.911,23.812,23.842,45461,0
2016-02-01,23.793,23.852,23.773,23.783,32049,0
2016-02-02,23.881,23.933,23.861,23.933,37011,0
2016-02-03,23.871,23.961,23.861,23.9,38558,0
2016-02-04,23.885,23.901,23.837,23.861,60008,0
2016-02-05,23.813,23.875,23.793,23.875,27353,0
2016-02-08,23.911,24.023,23.911,24.014,38339,0
2016-02-09,24.014,24.017,23.951,24.008,31465,0
2016-02-10,24.045,24.045,23.97,23.998,47592,0
2016-02-11,24.102,24.17,24.045,24.045,29172,0
2016-02-12,24.055,24.055,23.891,23.931,37979,0
2016-02-16,23.917,23.927,23.848,23.857,37466,0
2016-02-17,23.808,23.861,23.789,23.828,52079,0
2016-02-18,23.947,23.975,23.897,23.937,39545,0
2016-02-19,23.955,23.994,23.93,23.939,40394,0
2016-02-22,23.947,23.984,23.927,23.984,35782,0
2016-02-23,23.891,24.014,23.887,23.975,22282,0
2016-02-24,24.06,24.06,23.975,23.988,24396,0
2016-02-25,24.025,24.081,24.014,24.042,27029,0
2016-02-26,23.957,23.994,23.927,23.994,32272,0
2016-02-29,24.004,24.014,23.937,23.975,33226,0
2016-03-01,24.032,24.032,23.857,23.906,28960,0
2016-03-02,23.853,23.907,23.848,23.877,27924,0
2016-03-03,23.897,23.975,23.897,23.937,41371,0
2016-03-04,23.86,23.892,23.838,23.877,41963,0
2016-03-07,23.88,23.937,23.877,23.897,25330,0
2016-03-08,24.047,24.089,24.004,24.004,31600,0
2016-03-09,23.975,24.024,23.966,24.004,34642,0
2016-03-10,23.994,24.004,23.907,23.97,27686,0
2016-03-11,24.128,24.128,23.937,23.947,38343,0
2016-03-14,23.975,24.032,23.975,24.032,19726,0
2016-03-15,24.047,24.057,23.989,24.003,12545,0
2016-03-16,23.979,24.07,23.952,24.047,18229,0
2016-03-17,24.075,24.153,24.075,24.115,49263,0
2016-03-18,24.218,24.223,24.163,24.163,32924,0
2016-03-21,24.299,24.299,24.085,24.085,58139,0
2016-03-22,24.134,24.147,24.066,24.066,42747,0
2016-03-23,24.082,24.152,24.047,24.115,37574,0
2016-03-24,24.124,24.162,24.066,24.144,31783,0
2016-03-28,24.134,24.222,24.134,24.134,36782,0
2016-03-29,24.183,24.289,24.173,24.27,49170,0
2016-03-30,24.231,24.27,24.213,24.27,41454,0
2016-03-31,24.223,24.376,24.223,24.357,2616541,0
2016-04-01,24.367,24.386,24.299,24.367,525065,0
2016-04-04,24.414,24.414,24.329,24.395,124921,0
2016-04-05,24.395,24.453,24.381,24.453,124534,0
2016-04-06,24.386,24.395,24.309,24.309,54396,0
2016-04-07,24.423,24.524,24.423,24.482,42541,0
2016-04-08,24.443,24.453,24.358,24.377,173097,0
2016-04-11,24.338,24.395,24.329,24.386,64780,0
2016-04-12,24.331,24.331,24.256,24.27,83538,0
2016-04-13,24.223,24.341,24.223,24.305,70872,0
2016-04-14,24.213,24.301,24.213,24.265,32071,0
2016-04-15,24.241,24.376,24.241,24.319,31222,0
2016-04-18,24.241,24.27,24.241,24.241,58644,0
2016-04-19,24.233,24.33,24.233,24.283,64794,0
2016-04-20,24.311,24.364,24.233,24.252,27076,0
2016-04-21,24.194,24.194,24.09,24.106,72331,0
2016-04-22,24.125,24.164,24.106,24.125,33801,0
2016-04-25,24.096,24.125,24.058,24.076,49911,0
2016-04-26,24.093,24.093,24.01,24.029,102877,0
2016-04-27,24.022,24.135,24.022,24.135,97979,0
2016-04-28,24.069,24.154,24.069,24.154,57668,0
2016-04-29,24.059,24.164,24.058,24.125,35672,0
2016-05-02,24.116,24.174,24.106,24.145,90350,0
2016-05-03,24.194,24.233,24.174,24.174,81883,0
2016-05-04,24.198,24.224,24.164,24.184,45934,0
2016-05-05,24.175,24.281,24.174,24.243,35134,0
2016-05-06,24.194,24.252,24.185,24.194,26616,0
2016-05-09,24.194,24.272,24.194,24.208,99911,0
2016-05-10,24.224,24.272,24.218,24.264,55313,0
2016-05-11,24.208,24.321,24.208,24.301,48750,0
2016-05-12,24.218,24.262,24.204,24.205,32768,0
2016-05-13,24.247,24.326,24.247,24.311,30001,0
2016-05-16,24.224,24.281,24.214,24.221,73120,0
2016-05-17,24.22,24.287,24.169,24.21,44790,0
2016-05-18,24.063,24.121,23.959,23.959,76008,0
2016-05-19,23.976,24.026,23.939,23.991,77743,0
2016-05-20,23.996,24.054,23.986,24.01,41292,0
2016-05-23,24.016,24.072,23.986,24.016,77540,0
2016-05-24,24.011,24.088,24.011,24.051,35868,0
2016-05-25,24.054,24.117,24.026,24.044,38236,0
2016-05-26,24.102,24.162,24.102,24.162,39947,0
2016-05-27,24.141,24.17,24.102,24.121,107910,0
2016-05-31,24.102,24.2,24.102,24.16,82516,0
2016-06-01,24.258,24.258,24.16,24.17,62650,0
2016-06-02,24.2,24.258,24.2,24.257,79067,0
2016-06-03,24.29,24.374,24.278,24.336,60139,0
2016-06-06,24.287,24.346,24.287,24.307,48878,0
2016-06-07,24.327,24.393,24.297,24.327,41325,0
2016-06-08,24.365,24.442,24.355,24.432,36994,0
2016-06-09,24.413,24.445,24.402,24.419,41964,0
2016-06-10,24.327,24.442,24.327,24.422,51033,0
2016-06-13,24.385,24.433,24.366,24.412,35575,0
2016-06-14,24.239,24.393,24.239,24.369,32272,0
2016-06-15,24.22,24.472,24.22,24.447,63295,0
2016-06-16,24.415,24.442,24.384,24.417,34173,0
2016-06-17,24.395,24.427,24.355,24.386,48998,0
2016-06-20,24.396,24.462,24.393,24.44,23702,0
2016-06-21,24.365,24.398,24.327,24.332,52256,0
2016-06-22,24.312,24.384,24.307,24.384,69963,0
2016-06-23,24.34,24.393,24.336,24.354,19223,0
2016-06-24,23.119,24.385,20.811,24.346,66049,0
2016-06-27,24.327,24.384,24.322,24.384,16106,0
2016-06-28,24.246,24.461,24.246,24.431,35977,0
2016-06-29,24.461,24.515,24.456,24.456,35532,0
2016-06-30,24.436,24.558,24.436,24.542,36158,0
2016-07-01,24.52,24.819,24.52,24.819,42653,0
2016-07-05,24.78,24.842,24.775,24.795,36809,0
2016-07-06,24.765,24.838,24.765,24.814,48554,0
2016-07-07,24.785,24.834,24.775,24.834,49149,0
2016-07-08,24.745,24.969,24.745,24.911,35015,0
2016-07-11,24.814,24.949,24.814,24.911,53426,0
2016-07-12,24.8,24.867,24.789,24.814,41407,0
2016-07-13,24.745,24.892,24.745,24.837,46475,0
2016-07-14,24.785,24.831,24.768,24.828,30362,0
2016-07-15,24.736,24.765,24.676,24.68,37112,0
2016-07-18,24.716,24.716,24.671,24.712,50443,0
2016-07-19,24.74,24.78,24.701,24.731,27663,0
2016-07-20,24.681,24.75,24.681,24.731,50193,0
2016-07-21,24.681,24.76,24.681,24.731,52407,0
2016-07-22,24.74,24.838,24.731,24.803,41300,0
2016-07-25,24.79,24.81,24.756,24.77,19602,0
2016-07-26,24.75,24.79,24.723,24.735,16217,0
2016-07-27,24.75,24.828,24.75,24.78,27333,0
2016-07-28,24.748,24.838,24.748,24.8,64116,0
2016-07-29,24.819,24.902,24.819,24.87,289334,0
2016-08-01,24.823,24.878,24.796,24.796,62076,0
2016-08-02,24.681,24.78,24.681,24.701,315772,0
2016-08-03,24.661,24.731,24.661,24.701,32772,0
2016-08-04,24.76,24.817,24.74,24.74,37648,0
2016-08-05,24.74,24.78,24.711,24.711,57230,0
2016-08-08,24.702,24.74,24.701,24.701,23272,0
2016-08-09,24.78,24.81,24.765,24.79,51503,0
2016-08-10,24.76,24.828,24.76,24.819,48326,0
2016-08-11,24.838,24.838,24.771,24.789,62384,0
2016-08-12,24.8,24.868,24.8,24.828,47336,0
2016-08-15,24.828,24.828,24.79,24.79,34216,0
2016-08-16,24.787,24.787,24.729,24.732,70484,0
2016-08-17,24.687,24.727,24.667,24.727,57542,0
2016-08-18,24.747,24.816,24.727,24.787,206656,0
2016-08-19,24.747,24.777,24.717,24.747,20324,0
2016-08-22,24.757,24.797,24.757,24.767,87916,0
2016-08-23,24.816,24.845,24.807,24.807,126287,0
2016-08-24,24.816,24.825,24.717,24.767,43739,0
2016-08-25,24.771,24.816,24.757,24.757,67938,0
2016-08-26,24.787,24.825,24.697,24.707,24873,0
2016-08-29,24.747,24.807,24.737,24.786,60810,0
2016-08-30,24.797,24.807,24.758,24.772,21933,0
2016-08-31,24.777,24.787,24.749,24.767,50472,0
2016-09-01,24.757,24.777,24.737,24.777,107528,0
2016-09-02,24.797,24.816,24.777,24.816,64169,0
2016-09-06,24.807,24.855,24.797,24.845,36297,0
2016-09-07,24.865,24.865,24.835,24.835,17394,0
2016-09-08,24.808,24.808,24.757,24.767,134686,0
2016-09-09,24.647,24.687,24.559,24.559,81925,0
2016-09-12,24.442,24.628,24.442,24.598,92618,0
2016-09-13,24.577,24.577,24.471,24.48,37588,0
2016-09-14,24.401,24.51,24.401,24.461,61955,0
2016-09-15,24.451,24.548,24.451,24.525,61778,0
2016-09-16,24.49,24.51,24.451,24.461,42119,0
2016-09-19,24.539,24.539,24.5,24.51,62644,0
2016-09-20,24.558,24.558,24.51,24.51,38253,0
2016-09-21,24.539,24.616,24.52,24.607,55343,0
2016-09-22,24.676,24.686,24.656,24.666,34716,0
2016-09-23,24.577,24.696,24.577,24.656,131955,0
2016-09-26,24.646,24.646,24.607,24.617,29420,0
2016-09-27,24.636,24.676,24.627,24.666,62504,0
2016-09-28,24.687,24.706,24.646,24.706,38163,0
2016-09-29,24.646,24.705,24.627,24.646,190018,0
2016-09-30,24.607,24.691,24.607,24.686,71762,0
2016-10-03,24.597,24.706,24.597,24.676,108313,0
2016-10-04,24.597,24.636,24.512,24.53,104945,0
2016-10-05,24.548,24.56,24.53,24.539,59621,0
2016-10-06,24.49,24.539,24.49,24.51,81473,0
2016-10-07,24.471,24.53,24.431,24.49,30314,0
2016-10-10,24.48,24.5,24.48,24.49,38662,0
2016-10-11,24.471,24.471,24.383,24.392,43107,0
2016-10-12,24.363,24.383,24.346,24.363,32076,0
2016-10-13,24.314,24.383,24.314,24.353,45752,0
2016-10-14,24.275,24.401,24.275,24.314,95443,0
2016-10-17,24.344,24.345,24.324,24.334,27635,0
2016-10-18,24.352,24.43,24.352,24.42,92832,0
2016-10-19,24.414,24.489,24.414,24.465,42581,0
2016-10-20,24.489,24.489,24.45,24.455,80012,0
2016-10-21,24.362,24.55,24.362,24.547,48503,0
2016-10-24,24.596,24.616,24.509,24.509,131158,0
2016-10-25,24.541,24.551,24.519,24.529,50125,0
2016-10-26,24.499,24.524,24.479,24.479,60020,0
2016-10-27,24.42,24.42,24.372,24.4,58706,0
2016-10-28,24.382,24.41,24.343,24.343,32497,0
2016-10-31,24.43,24.43,24.372,24.372,61694,0
2016-11-01,24.391,24.4,24.333,24.382,127563,0
2016-11-02,24.352,24.373,24.334,24.343,70503,0
2016-11-03,24.43,24.43,24.352,24.352,50928,0
2016-11-04,24.374,24.44,24.374,24.4,67577,0
2016-11-07,24.303,24.489,24.303,24.46,66738,0
2016-11-08,24.42,24.46,24.4,24.42,39664,0
2016-11-09,24.346,24.448,24.346,24.352,96696,0
2016-11-10,24.245,24.43,24.245,24.343,45562,0
2016-11-11,24.341,24.376,24.293,24.367,35807,0
2016-11-14,24.42,24.42,24.372,24.391,64230,0
2016-11-15,24.388,24.486,24.388,24.484,58239,0
2016-11-16,24.407,24.437,24.388,24.417,58658,0
2016-11-17,24.417,24.457,24.417,24.437,55129,0
2016-11-18,24.407,24.407,24.379,24.379,25564,0
2016-11-21,24.369,24.369,24.35,24.35,73754,0
2016-11-22,24.382,24.382,24.35,24.369,98679,0
2016-11-23,24.359,24.398,24.359,24.369,107335,0
2016-11-25,24.384,24.407,24.379,24.388,79812,0
2016-11-28,24.374,24.398,24.359,24.359,25585,0
2016-11-29,24.369,24.417,24.369,24.388,59637,0
2016-11-30,24.407,24.427,24.398,24.413,43526,0
2016-12-01,24.369,24.407,24.369,24.388,192534,0
2016-12-02,24.407,24.407,24.379,24.398,63542,0
2016-12-05,24.437,24.447,24.412,24.437,92561,0
2016-12-06,24.441,24.467,24.427,24.462,33457,0
2016-12-07,24.34,24.562,24.34,24.536,64482,0
2016-12-08,24.544,24.603,24.539,24.583,70200,0
2016-12-09,24.516,24.532,24.488,24.496,32830,0
2016-12-12,24.476,24.496,24.457,24.476,63066,0
2016-12-13,24.486,24.525,24.467,24.513,51163,0
2016-12-14,24.516,24.543,24.417,24.454,43855,0
2016-12-15,24.369,24.407,24.34,24.35,75775,0
2016-12-16,24.34,24.402,24.34,24.34,62060,0
2016-12-19,24.369,24.417,24.359,24.388,70524,0
2016-12-20,24.379,24.407,24.369,24.379,44843,0
2016-12-21,24.33,24.437,24.33,24.398,61432,0
2016-12-22,24.379,24.407,24.379,24.388,15327,0
2016-12-23,24.379,24.427,24.379,24.407,685684,0
2016-12-27,24.401,24.424,24.388,24.412,67693,0
2016-12-28,24.409,24.409,24.345,24.361,671142,0
2016-12-29,24.302,24.409,24.302,24.381,28420,0
2016-12-30,24.404,24.419,24.399,24.399,13326,0
2017-01-03,24.371,24.409,24.361,24.409,11939,0
2017-01-04,24.449,24.488,24.44,24.478,36713,0
2017-01-05,24.483,24.528,24.483,24.502,8894,0
2017-01-06,24.478,24.504,24.469,24.478,42459,0
2017-01-09,24.498,24.498,24.439,24.439,35756,0
2017-01-10,24.488,24.488,24.419,24.439,8787,0
2017-01-11,24.409,24.485,24.399,24.459,16495,0
2017-01-12,24.478,24.518,24.459,24.498,51496,0
2017-01-13,24.469,24.518,24.469,24.478,23972,0
2017-01-17,24.399,24.547,24.399,24.528,34961,0
2017-01-18,24.499,24.501,24.449,24.449,37746,0
2017-01-19,24.385,24.439,24.385,24.419,28185,0
2017-01-20,24.459,24.469,24.419,24.449,26801,0
2017-01-23,24.479,24.537,24.474,24.505,18067,0
2017-01-24,24.547,24.581,24.528,24.537,37846,0
2017-01-25,24.537,24.576,24.528,24.566,9786,0
2017-01-26,24.518,24.534,24.488,24.498,32872,0
2017-01-27,24.498,24.528,24.478,24.491,16381,0
2017-01-30,24.459,24.488,24.449,24.454,28424,0
2017-01-31,24.518,24.547,24.488,24.52,50846,0
2017-02-01,24.528,24.528,24.449,24.475,47096,0
2017-02-02,24.469,24.518,24.469,24.488,40265,0
2017-02-03,24.537,24.576,24.498,24.508,26590,0
2017-02-06,24.361,24.557,24.361,24.528,54314,0
2017-02-07,24.528,24.575,24.518,24.563,13629,0
2017-02-08,24.567,24.596,24.557,24.576,20947,0
2017-02-09,24.508,24.596,24.508,24.567,38491,0
2017-02-10,24.547,24.586,24.537,24.557,27029,0
2017-02-13,24.528,24.576,24.528,24.558,10332,0
2017-02-14,24.506,24.531,24.495,24.515,32290,0
2017-02-15,24.485,24.535,24.485,24.525,26527,0
2017-02-16,24.556,24.583,24.554,24.573,34535,0
2017-02-17,24.603,24.628,24.596,24.628,25392,0
2017-02-21,24.632,24.682,24.613,24.675,38593,0
2017-02-22,24.662,24.691,24.657,24.677,35138,0
2017-02-23,24.762,24.762,24.752,24.762,16799,0
2017-02-24,24.762,24.802,24.762,24.792,35776,0
2017-02-27,24.802,24.821,24.792,24.802,18585,0
2017-02-28,24.9,24.9,24.752,24.762,25922,0
2017-03-01,24.722,24.762,24.702,24.732,417814,0
2017-03-02,24.712,24.712,24.652,24.652,34201,0
2017-03-03,24.656,24.662,24.623,24.657,31859,0
2017-03-06,24.642,24.652,24.634,24.642,15440,0
2017-03-07,24.613,24.652,24.613,24.623,29219,0
2017-03-08,24.577,24.593,24.544,24.544,25409,0
2017-03-09,24.554,24.554,24.515,24.527,29155,0
2017-03-10,24.563,24.573,24.544,24.573,15548,0
2017-03-13,24.568,24.583,24.554,24.563,23884,0
2017-03-14,24.45,24.558,24.45,24.538,67721,0
2017-03-15,24.538,24.667,24.538,24.667,20422,0
2017-03-16,24.707,24.707,24.687,24.706,32639,0
2017-03-17,24.647,24.739,24.647,24.707,30002,0
2017-03-20,24.712,24.737,24.707,24.717,27571,0
2017-03-21,24.717,24.737,24.717,24.717,23949,0
2017-03-22,24.717,24.737,24.717,24.717,26522,0
2017-03-23,24.737,24.777,24.729,24.742,33922,0
2017-03-24,24.737,24.777,24.737,24.747,39799,0
2017-03-27,24.757,24.767,24.757,24.757,26445,0
2017-03-28,24.777,24.787,24.757,24.767,28810,0
2017-03-29,24.747,24.767,24.741,24.742,8958,0
2017-03-30,24.757,24.777,24.757,24.759,11654,0
2017-03-31,24.757,24.767,24.737,24.747,15678,0
2017-04-03,24.747,24.777,24.747,24.758,20356,0
2017-04-04,24.777,24.797,24.767,24.772,69013,0
2017-04-05,24.767,24.797,24.767,24.777,32626,0
2017-04-06,24.777,24.797,24.767,24.767,19503,0
2017-04-07,24.78,24.797,24.757,24.76,21242,0
2017-04-10,24.728,24.777,24.727,24.752,31399,0
2017-04-11,24.757,24.797,24.757,24.797,22404,0
2017-04-12,24.835,24.875,24.816,24.84,19590,0
2017-04-13,24.85,24.885,24.845,24.862,71405,0
2017-04-17,24.885,24.914,24.885,24.914,8767,0
2017-04-18,24.874,24.958,24.874,24.958,40857,0
2017-04-19,24.953,24.963,24.933,24.939,30979,0
2017-04-20,24.932,24.94,24.913,24.923,11025,0
2017-04-21,24.896,24.911,24.874,24.878,26915,0
2017-04-24,24.796,24.913,24.796,24.884,40003,0
2017-04-25,24.884,24.913,24.884,24.899,21026,0
2017-04-26,24.869,24.894,24.856,24.88,29646,0
2017-04-27,24.874,24.9,24.874,24.892,28903,0
2017-04-28,24.824,24.829,24.806,24.807,33105,0
2017-05-01,24.815,24.82,24.786,24.801,14653,0
2017-05-02,24.696,24.844,24.696,24.844,28165,0
2017-05-03,24.824,24.855,24.806,24.815,41578,0
2017-05-04,24.815,24.824,24.796,24.82,59359,0
2017-05-05,24.823,24.824,24.786,24.815,14981,0
2017-05-08,24.84,24.844,24.796,24.812,34843,0
2017-05-09,24.786,24.815,24.776,24.787,14637,0
2017-05-10,24.796,24.854,24.796,24.806,24121,0
2017-05-11,24.676,24.815,24.676,24.796,14938,0
2017-05-12,24.824,24.874,24.824,24.834,12431,0
2017-05-15,24.895,24.928,24.891,24.904,39727,0
2017-05-16,24.914,24.944,24.905,24.913,25372,0
2017-05-17,24.914,24.964,24.914,24.934,29354,0
2017-05-18,24.944,25.013,24.944,24.983,53475,0
2017-05-19,24.974,25.039,24.974,25.013,19070,0
2017-05-22,25.045,25.057,25.023,25.043,13883,0
2017-05-23,25.043,25.043,25.008,25.01,5615,0
2017-05-24,24.993,25.013,24.974,25.003,17359,0
2017-05-25,25.033,25.072,25.023,25.054,13196,0
2017-05-26,25.042,25.072,25.033,25.046,7410,0
2017-05-30,25.043,25.07,25.043,25.062,19888,0
2017-05-31,25.111,25.134,25.072,25.134,35758,0
2017-06-01,25.112,25.122,25.072,25.112,17411,0
2017-06-02,25.162,25.211,25.162,25.191,10406,0
2017-06-05,25.162,25.191,25.152,25.165,16125,0
2017-06-06,25.191,25.224,25.182,25.201,11151,0
2017-06-07,25.197,25.201,25.142,25.182,2521935,0
2017-06-08,25.092,25.152,25.092,25.116,194269,0
2017-06-09,25.013,25.122,24.489,25.092,20890,0
2017-06-12,25.082,25.132,25.082,25.102,2908,0
2017-06-13,25.122,25.137,25.1,25.132,550628,0
2017-06-14,25.191,25.249,25.172,25.172,22360,0
2017-06-15,25.142,25.191,25.142,25.172,32317,0
2017-06-16,25.178,25.21,25.162,25.198,12233,0
2017-06-19,25.191,25.191,25.154,25.162,5756,0
2017-06-20,25.144,25.182,25.142,25.182,19565,0
2017-06-21,25.191,25.191,25.13,25.132,68175,0
2017-06-22,25.191,25.191,25.152,25.162,11835,0
2017-06-23,25.211,25.221,25.172,25.211,14684,0
2017-06-26,25.259,25.259,25.231,25.246,25681,0
2017-06-27,25.192,25.222,25.174,25.174,15705,0
2017-06-28,25.152,25.202,25.152,25.197,24324,0
2017-06-29,25.132,25.153,25.106,25.106,12801,0
2017-06-30,25.137,25.177,25.137,25.165,9359,0
2017-07-03,25.102,25.12,25.062,25.105,16364,0
2017-07-05,25.062,25.114,25.062,25.09,13913,0
2017-07-06,25.023,25.065,25.013,25.032,8305,0
2017-07-07,25.043,25.043,24.983,25.023,12160,0
2017-07-10,25.05,25.052,25.023,25.023,1153,0
2017-07-11,25.024,25.09,25.023,25.072,4165,0
2017-07-12,25.132,25.162,25.122,25.132,6423,0
2017-07-13,25.142,25.142,25.112,25.124,15689,0
2017-07-14,25.28,25.28,25.172,25.196,15991,0
2017-07-17,25.189,25.232,25.189,25.232,4503,0
2017-07-18,25.27,25.28,25.232,25.28,11743,0
2017-07-19,25.28,25.28,25.241,25.241,10193,0
2017-07-20,25.27,25.3,25.243,25.26,5681,0
2017-07-21,25.29,25.33,25.28,25.32,11232,0
2017-07-24,25.3,25.31,25.281,25.309,7979,0
2017-07-25,25.28,25.28,25.202,25.202,16486,0
2017-07-26,25.212,25.292,25.202,25.28,11218,0
2017-07-27,25.222,25.26,25.222,25.232,5630,0
2017-07-28,25.241,25.29,25.241,25.27,11947,0
2017-07-31,25.27,25.284,25.27,25.27,3908,0
2017-08-01,25.317,25.35,25.31,25.32,14764,0
2017-08-02,25.364,25.37,25.32,25.32,13953,0
2017-08-03,25.36,25.38,25.34,25.37,13186,0
2017-08-04,25.28,25.33,25.28,25.29,5504,0
2017-08-07,25.29,25.34,25.29,25.3,2236,0
2017-08-08,25.309,25.32,25.26,25.265,5758,0
2017-08-09,25.29,25.328,25.28,25.31,11373,0
2017-08-10,25.28,25.31,25.25,25.272,12376,0
2017-08-11,25.27,25.33,25.27,25.328,6695,0
2017-08-14,25.27,25.35,25.27,25.295,12328,0
2017-08-15,25.212,25.29,25.212,25.25,17549,0
2017-08-16,25.242,25.34,25.242,25.33,13650,0
2017-08-17,25.317,25.33,25.28,25.28,2713,0
2017-08-18,25.32,25.35,25.29,25.3,35283,0
2017-08-21,25.34,25.354,25.32,25.32,5928,0
2017-08-22,25.345,25.36,25.3,25.31,18608,0
2017-08-23,25.34,25.386,25.34,25.37,18132,0
2017-08-24,25.34,25.39,25.34,25.35,3938,0
2017-08-25,25.395,25.436,25.39,25.42,8147,0
2017-08-28,25.42,25.47,25.4,25.46,25459,0
2017-08-29,25.53,25.53,25.45,25.476,7573,0
2017-08-30,25.48,25.49,25.45,25.471,6672,0
2017-08-31,25.486,25.52,25.48,25.51,13270,0
2017-09-01,25.48,25.51,25.447,25.47,13540,0
2017-09-05,25.57,25.57,25.53,25.56,6067,0
2017-09-06,25.57,25.61,25.535,25.563,8450,0
2017-09-07,25.619,25.64,25.59,25.64,4363,0
2017-09-08,25.61,25.61,25.56,25.56,9292,0
2017-09-11,25.54,25.555,25.525,25.525,4710,0
2017-09-12,25.47,25.51,25.47,25.495,17214,0
2017-09-13,25.47,25.49,25.44,25.447,22021,0
2017-09-14,25.46,25.481,25.45,25.477,8102,0
2017-09-15,25.48,25.508,25.47,25.472,10217,0
2017-09-18,25.46,25.49,25.43,25.448,5839,0
2017-09-19,25.44,25.47,25.43,25.46,6166,0
2017-09-20,25.45,25.49,25.381,25.381,14361,0
2017-09-21,25.43,25.45,25.402,25.44,7515,0
2017-09-22,25.45,25.45,25.425,25.425,4007,0
2017-09-25,25.46,25.48,25.44,25.47,8854,0
2017-09-26,25.46,25.49,25.45,25.49,6762,0
2017-09-27,25.367,25.41,25.365,25.37,11074,0
2017-09-28,25.36,25.401,25.345,25.398,12606,0
2017-09-29,25.39,25.44,25.39,25.405,9986,0
2017-10-02,25.398,25.398,25.375,25.385,10099,0
2017-10-03,25.39,25.45,25.39,25.41,7177,0
2017-10-04,25.403,25.415,25.39,25.415,12168,0
2017-10-05,25.39,25.43,25.39,25.39,9240,0
2017-10-06,25.321,25.383,25.32,25.355,10920,0
2017-10-09,25.354,25.41,25.354,25.4,12914,0
2017-10-10,25.42,25.46,25.4,25.4,7598,0
2017-10-11,25.42,25.46,25.39,25.414,31028,0
2017-10-12,25.405,25.443,25.4,25.435,16515,0
2017-10-13,25.49,25.53,25.47,25.53,25042,0
2017-10-16,25.46,25.49,25.455,25.46,16085,0
2017-10-17,25.45,25.51,25.45,25.49,11241,0
2017-10-18,25.43,25.47,25.41,25.43,18757,0
2017-10-19,25.4864,25.5,25.45,25.47,8453,0
2017-10-20,25.382,25.43,25.382,25.43,20608,0
2017-10-23,25.4511,25.4511,25.415,25.415,8337,0
2017-10-24,25.39,25.41,25.36,25.4,12913,0
2017-10-25,25.34,25.36,25.29,25.35,21791,0
2017-10-26,25.34,25.34,25.29,25.31,7267,0
2017-10-27,25.34,25.3619,25.32,25.35,6796,0
2017-10-30,25.38,25.4149,25.38,25.4149,10201,0
2017-10-31,25.402,25.45,25.39,25.4256,19186,0
2017-11-01,25.4215,25.44,25.4,25.4379,26830,0
2017-11-02,25.44,25.48,25.44,25.47,15307,0
2017-11-03,25.44,25.4568,25.43,25.45,16650,0
2017-11-06,25.4854,25.49,25.471,25.4815,3328,0
2017-11-07,25.46,25.4732,25.46,25.46,38173,0
2017-11-08,25.48,25.49,25.431,25.4664,8262,0
2017-11-09,25.3968,25.41,25.36,25.395,12744,0
2017-11-10,25.35,25.35,25.2684,25.275,6782,0
