Date,Open,High,Low,Close,Volume,OpenInt
2013-05-02,21.559,21.61,21.464,21.559,539475,0
2013-05-03,21.627,21.646,21.603,21.627,363475,0
2013-05-06,21.646,21.661,21.61,21.646,209573,0
2013-05-07,21.618,21.656,21.559,21.575,261256,0
2013-05-08,21.603,21.618,21.523,21.603,174668,0
2013-05-09,21.627,21.627,21.575,21.575,131722,0
2013-05-10,21.61,21.627,21.585,21.603,99023,0
2013-05-13,21.637,21.637,21.559,21.559,125389,0
2013-05-14,21.61,21.61,21.507,21.507,97334,0
2013-05-15,21.515,21.551,21.456,21.532,56462,0
2013-05-16,21.551,21.566,21.489,21.515,87200,0
2013-05-17,21.559,21.575,21.515,21.566,100277,0
2013-05-20,21.575,21.656,21.559,21.656,502632,0
2013-05-21,21.646,21.793,21.603,21.784,773201,0
2013-05-22,21.706,21.852,21.656,21.852,1096288,0
2013-05-23,21.68,21.801,21.515,21.732,181414,0
2013-05-24,21.706,21.808,21.699,21.793,45702,0
2013-05-28,21.827,21.827,21.515,21.532,152854,0
2013-05-29,21.559,21.559,21.108,21.281,152794,0
2013-05-30,21.281,21.429,21.248,21.333,112958,0
2013-05-31,21.351,21.351,21.212,21.221,43952,0
2013-06-03,21.212,21.212,20.866,21.082,116201,0
2013-06-04,21.125,21.212,20.961,21.152,59097,0
2013-06-05,21.195,21.195,20.935,21.125,22098,0
2013-06-06,21.039,21.169,21.022,21.169,36007,0
2013-06-07,20.995,21.169,20.995,21.169,23280,0
2013-06-10,21.125,21.152,20.953,21.039,27822,0
2013-06-11,21.03,21.039,20.373,20.658,103421,0
2013-06-12,20.563,20.736,20.173,20.606,53718,0
2013-06-13,20.563,20.78,20.347,20.728,94092,0
2013-06-14,20.797,20.953,20.78,20.944,17553,0
2013-06-17,20.797,20.987,20.78,20.987,24176,0
2013-06-18,20.987,20.987,20.849,20.987,14619,0
2013-06-19,21.152,21.16,20.97,20.97,15511,0
2013-06-20,20.97,20.97,20.13,20.788,54790,0
2013-06-21,20.658,20.78,20.278,20.606,64771,0
2013-06-24,20.173,20.259,19.75,20.148,101779,0
2013-06-25,20.13,20.563,19.817,20.235,47641,0
2013-06-26,20.433,20.65,20.235,20.278,31939,0
2013-06-27,20.559,20.656,20.356,20.62,79250,0
2013-06-28,21.097,21.421,21.097,21.241,18137,0
2013-07-01,20.788,21.061,20.788,20.938,102370,0
2013-07-02,21.061,21.167,20.885,20.93,360373,0
2013-07-03,20.902,20.902,20.761,20.877,18998,0
2013-07-05,20.78,20.78,20.102,20.435,123702,0
2013-07-08,20.479,20.497,20.04,20.171,102703,0
2013-07-09,20.312,20.348,20.065,20.259,83972,0
2013-07-10,20.303,20.303,20.04,20.171,82595,0
2013-07-11,20.348,20.435,20.268,20.339,49358,0
2013-07-12,20.418,20.418,20.205,20.321,25545,0
2013-07-15,20.303,20.321,20.234,20.303,77582,0
2013-07-16,20.339,20.348,20.268,20.312,28286,0
2013-07-17,20.383,20.383,20.303,20.339,276309,0
2013-07-18,20.356,20.383,20.242,20.312,440513,0
2013-07-19,20.312,20.435,20.181,20.409,828755,0
2013-07-22,20.383,20.435,20.348,20.409,146247,0
2013-07-23,20.409,20.409,20.259,20.321,111135,0
2013-07-24,20.296,20.296,20.127,20.199,100530,0
2013-07-25,20.127,20.161,19.854,20.127,62798,0
2013-07-26,20.022,20.102,19.952,20.04,29859,0
2013-07-29,20.03,20.04,19.757,19.863,59316,0
2013-07-30,19.89,19.987,19.802,19.987,153953,0
2013-07-31,19.996,20.057,19.669,20.004,212668,0
2013-08-01,19.89,20.049,19.74,19.774,83845,0
2013-08-02,19.731,20.03,19.705,20.03,73082,0
2013-08-05,19.925,19.968,19.854,19.968,53439,0
2013-08-06,19.925,19.96,19.705,19.943,44729,0
2013-08-07,19.943,20.03,19.828,20.012,37629,0
2013-08-08,19.915,19.987,19.881,19.987,22865,0
2013-08-09,19.89,19.968,19.818,19.818,44375,0
2013-08-12,19.818,19.854,19.774,19.774,12260,0
2013-08-13,19.774,19.774,19.653,19.653,15284,0
2013-08-14,19.687,19.721,19.291,19.405,29444,0
2013-08-15,19.264,19.379,18.78,18.982,25307,0
2013-08-16,18.939,18.939,18.251,18.437,84784,0
2013-08-19,18.454,18.559,17.351,17.493,182504,0
2013-08-20,17.37,17.864,17.203,17.626,51274,0
2013-08-21,17.502,17.82,17.485,17.723,55306,0
2013-08-22,17.75,17.987,17.731,17.891,31939,0
2013-08-23,17.951,18.384,17.951,18.375,56172,0
2013-08-26,18.515,18.621,18.146,18.375,55567,0
2013-08-27,18.278,18.489,18.084,18.34,11442,0
2013-08-28,18.234,18.401,18.102,18.19,39186,0
2013-08-29,18.268,18.481,18.268,18.445,10972,0
2013-08-30,18.952,18.952,18.682,18.836,21939,0
2013-09-03,18.454,18.489,18.146,18.207,19801,0
2013-09-04,18.155,18.297,18.155,18.207,24618,0
2013-09-05,18.2,18.234,17.996,18.234,6033,0
2013-09-06,18.243,18.409,18.19,18.384,18649,0
2013-09-09,18.409,18.437,18.297,18.392,27427,0
2013-09-10,18.409,18.454,18.375,18.428,36808,0
2013-09-11,18.365,18.498,18.303,18.498,15895,0
2013-09-12,18.498,18.498,18.365,18.384,21628,0
2013-09-13,18.462,18.586,18.278,18.506,25887,0
2013-09-16,18.718,18.805,18.552,18.621,27221,0
2013-09-17,18.586,18.649,18.462,18.639,35885,0
2013-09-18,18.525,19.053,18.454,19.053,34201,0
2013-09-19,19.105,19.105,18.746,18.912,33669,0
2013-09-20,18.982,18.982,18.559,18.833,36106,0
2013-09-23,18.701,18.877,18.701,18.805,9515,0
2013-09-24,18.902,18.902,18.833,18.902,17573,0
2013-09-25,18.902,18.902,18.692,18.762,47180,0
2013-09-26,18.798,18.798,18.692,18.726,60601,0
2013-09-27,18.89,18.89,18.708,18.817,41893,0
2013-09-30,18.808,18.817,18.726,18.781,14684,0
2013-10-01,18.791,18.898,18.753,18.762,27543,0
2013-10-02,18.852,18.907,18.673,18.862,22264,0
2013-10-03,18.88,18.943,18.799,18.925,26950,0
2013-10-04,18.762,18.925,18.573,18.925,29656,0
2013-10-07,18.753,18.791,18.691,18.7,349844,0
2013-10-08,18.7,18.746,18.52,18.7,633888,0
2013-10-09,18.628,18.628,18.25,18.555,48546,0
2013-10-10,18.555,18.602,18.555,18.565,28165,0
2013-10-11,18.628,18.654,18.565,18.602,15053,0
2013-10-14,18.529,18.582,18.34,18.385,57779,0
2013-10-15,18.465,18.492,18.213,18.296,92172,0
2013-10-16,18.296,18.411,18.213,18.402,307281,0
2013-10-17,18.465,18.654,18.465,18.565,696960,0
2013-10-18,18.618,18.826,18.51,18.817,52055,0
2013-10-21,18.817,18.88,18.753,18.807,259904,0
2013-10-22,18.925,19.133,18.925,19.07,221959,0
2013-10-23,19.07,19.114,18.943,19.06,91374,0
2013-10-24,19.142,19.142,18.98,19.025,22437,0
2013-10-25,19.142,19.142,19.025,19.025,20086,0
2013-10-28,19.052,19.15,18.753,18.898,82699,0
2013-10-29,18.836,18.88,18.691,18.746,112135,0
2013-10-30,18.817,18.862,18.609,18.663,100185,0
2013-10-31,18.726,18.871,18.637,18.736,20417,0
2013-11-01,18.718,18.791,18.637,18.7,253615,0
2013-11-04,18.654,18.736,18.609,18.663,59929,0
2013-11-05,18.663,18.682,18.296,18.52,56801,0
2013-11-06,18.582,18.609,18.465,18.609,29668,0
2013-11-07,18.529,18.7,18.51,18.663,26853,0
2013-11-08,18.565,18.565,18.465,18.565,94561,0
2013-11-11,18.465,18.492,18.385,18.393,41236,0
2013-11-12,18.311,18.465,18.221,18.331,49919,0
2013-11-13,18.348,18.348,18.241,18.302,56435,0
2013-11-14,18.34,18.402,18.266,18.311,29810,0
2013-11-15,18.276,18.348,18.276,18.311,27439,0
2013-11-18,18.385,18.385,18.302,18.348,25688,0
2013-11-19,18.331,18.411,18.331,18.348,16482,0
2013-11-20,18.348,18.43,18.311,18.311,16903,0
2013-11-21,18.34,18.34,18.296,18.311,19258,0
2013-11-22,18.321,18.465,18.286,18.465,101197,0
2013-11-25,18.465,18.465,18.311,18.375,30935,0
2013-11-26,18.385,18.393,18.311,18.34,26524,0
2013-11-27,18.276,18.348,18.25,18.311,12829,0
2013-11-29,18.311,18.393,18.276,18.393,3343,0
2013-12-02,18.34,18.393,18.132,18.204,40747,0
2013-12-03,18.159,18.167,18.068,18.122,14424,0
2013-12-04,18.105,18.105,17.871,17.961,62289,0
2013-12-05,17.934,17.934,17.889,17.889,62660,0
2013-12-06,17.871,18.024,17.871,17.988,21434,0
2013-12-09,17.916,18.221,17.898,18.132,38900,0
2013-12-10,18.159,18.196,18.087,18.142,100100,0
2013-12-11,18.077,18.132,18.024,18.114,56424,0
2013-12-12,18.051,18.087,17.934,17.997,82920,0
2013-12-13,18.105,18.204,17.961,18.204,31347,0
2013-12-16,18.151,18.151,18.015,18.024,44737,0
2013-12-17,18.024,18.06,17.979,18.015,37770,0
2013-12-18,17.943,18.097,17.924,18.015,48801,0
2013-12-19,17.979,18.068,17.979,18.024,49834,0
2013-12-20,18.024,18.077,18.024,18.042,57310,0
2013-12-23,18.132,18.177,18.06,18.167,69898,0
2013-12-24,18.167,18.167,18.024,18.132,24032,0
2013-12-26,18.087,18.132,18.068,18.114,146008,0
2013-12-27,18.26,18.269,17.966,18.029,146773,0
2013-12-30,18.039,18.049,17.966,17.974,63851,0
2013-12-31,17.974,18.26,17.974,18.177,60911,0
2014-01-02,18.167,18.463,18.167,18.391,13445,0
2014-01-03,18.509,18.75,18.509,18.75,21866,0
2014-01-06,18.666,19.285,18.666,19.266,49210,0
2014-01-07,19.239,19.303,18.999,19.054,26759,0
2014-01-08,19.054,19.054,18.787,18.869,16856,0
2014-01-09,18.814,19.128,18.758,18.86,16104,0
2014-01-10,18.935,19.017,18.86,18.925,40844,0
2014-01-13,18.981,19.101,18.981,19.054,20577,0
2014-01-14,19.072,19.128,18.869,18.981,15242,0
2014-01-15,18.879,18.915,18.741,18.833,24306,0
2014-01-16,18.925,18.943,18.823,18.943,11998,0
2014-01-17,18.952,19.118,18.823,18.823,47443,0
2014-01-21,18.906,19.082,18.906,19.082,45169,0
2014-01-22,19.054,19.184,18.897,19.091,35222,0
2014-01-23,19.109,19.276,19.101,19.266,16677,0
2014-01-24,19.266,19.395,19.21,19.239,26723,0
2014-01-27,19.248,19.248,19.128,19.128,7926,0
2014-01-28,19.21,19.239,19.101,19.164,9799,0
2014-01-29,19.137,19.137,19.007,19.007,9225,0
2014-01-30,19.155,19.202,19.155,19.202,8135,0
2014-01-31,19.202,19.285,19.202,19.248,7171,0
2014-02-03,19.239,19.266,19.072,19.101,23183,0
2014-02-04,19.082,19.331,19.082,19.331,17937,0
2014-02-05,19.331,19.47,19.294,19.424,38396,0
2014-02-06,19.404,19.451,19.368,19.424,6104,0
2014-02-07,19.451,19.451,19.266,19.414,27695,0
2014-02-10,19.424,19.451,19.34,19.451,14542,0
2014-02-11,19.433,19.553,19.433,19.533,28159,0
2014-02-12,19.487,19.543,19.487,19.543,9496,0
2014-02-13,19.506,19.773,19.404,19.773,25495,0
2014-02-14,19.793,20.042,19.793,20.023,29685,0
2014-02-18,20.105,20.456,19.996,20.328,53540,0
2014-02-19,20.354,21.084,20.354,20.936,212617,0
2014-02-20,20.982,20.982,20.605,20.854,35541,0
2014-02-21,20.586,20.854,20.447,20.798,49459,0
2014-02-24,20.714,21.01,20.678,20.964,19346,0
2014-02-25,20.974,21.176,20.9,21.167,27762,0
2014-02-26,21.222,21.25,21.066,21.139,86719,0
2014-02-27,21.241,21.241,20.964,21.121,31272,0
2014-02-28,21.176,21.195,21.047,21.139,7893,0
2014-03-03,21.139,21.296,21.121,21.296,138120,0
2014-03-04,21.333,21.444,21.222,21.407,166798,0
2014-03-05,21.379,21.407,21.213,21.361,14615,0
2014-03-06,21.416,21.416,21.315,21.342,16175,0
2014-03-07,21.352,21.361,21.269,21.324,88848,0
2014-03-10,21.204,21.352,21.13,21.342,84611,0
2014-03-11,21.315,21.407,21.259,21.269,135054,0
2014-03-12,21.278,21.315,21.093,21.176,13235,0
2014-03-13,21.112,21.324,21.112,21.315,27114,0
2014-03-14,21.222,21.388,21.149,21.296,6361,0
2014-03-17,21.454,21.454,21.296,21.315,16973,0
2014-03-18,21.306,21.454,21.287,21.434,27311,0
2014-03-19,21.471,21.592,21.37,21.407,58932,0
2014-03-20,21.37,21.37,21.103,21.287,15590,0
2014-03-21,21.149,21.388,21.149,21.388,51765,0
2014-03-24,21.454,21.454,21.176,21.315,24831,0
2014-03-25,21.232,21.361,21.222,21.278,49255,0
2014-03-26,21.352,21.361,21.232,21.361,15931,0
2014-03-27,21.352,21.361,21.25,21.259,15122,0
2014-03-28,21.239,21.662,21.239,21.504,228659,0
2014-03-31,21.484,21.662,21.484,21.645,68679,0
2014-04-01,21.625,21.729,21.521,21.729,105481,0
2014-04-02,21.588,21.833,21.588,21.635,5255,0
2014-04-03,21.645,21.645,21.447,21.447,25947,0
2014-04-04,21.494,21.494,21.286,21.343,25483,0
2014-04-07,21.447,21.568,21.409,21.568,10289,0
2014-04-08,21.588,21.833,21.427,21.833,32210,0
2014-04-09,21.852,21.899,21.796,21.843,14050,0
2014-04-10,21.899,21.899,21.766,21.852,21947,0
2014-04-11,21.823,21.852,21.709,21.813,74473,0
2014-04-14,21.813,21.852,21.804,21.813,11487,0
2014-04-15,21.89,22.011,21.823,22.011,39146,0
2014-04-16,22.068,22.087,21.993,22.031,25203,0
2014-04-17,22.125,22.228,21.974,22.228,40650,0
2014-04-21,22.285,22.285,22.058,22.134,47200,0
2014-04-22,22.134,22.134,22.011,22.011,20107,0
2014-04-23,21.964,22.106,21.964,21.993,11089,0
2014-04-24,22.078,22.191,21.927,21.955,22898,0
2014-04-25,21.946,21.946,21.709,21.766,29999,0
2014-04-28,21.766,21.937,21.749,21.937,15391,0
2014-04-29,21.984,22.04,21.946,22.04,3184,0
2014-04-30,22.096,22.096,21.578,21.927,32276,0
2014-05-01,21.917,21.917,21.804,21.804,105580,0
2014-05-02,21.852,21.955,21.729,21.87,84512,0
2014-05-05,21.852,21.927,21.852,21.927,3973,0
2014-05-06,21.984,22.031,21.899,21.993,12518,0
2014-05-07,22.021,22.087,22.021,22.058,11871,0
2014-05-08,22.068,22.115,22.068,22.078,9762,0
2014-05-09,22.078,22.078,21.899,22.021,18252,0
2014-05-12,22.087,22.087,21.993,22.04,5928,0
2014-05-13,22.04,22.087,22.04,22.068,6558,0
2014-05-14,22.078,22.181,22.068,22.181,9222,0
2014-05-15,22.106,22.134,22.04,22.125,19324,0
2014-05-16,22.04,22.078,21.937,21.937,11826,0
2014-05-19,21.937,22.021,21.87,22.002,15721,0
2014-05-20,22.002,22.021,21.974,22.021,2016,0
2014-05-21,22.021,22.021,21.719,21.852,54177,0
2014-05-22,21.796,22.172,21.796,21.974,66095,0
2014-05-23,21.88,21.946,21.88,21.899,7404,0
2014-05-27,21.907,22.068,21.907,22.068,9011,0
2014-05-28,22.125,22.125,21.984,21.984,11767,0
2014-05-29,21.955,22.087,21.955,22.068,20957,0
2014-05-30,22.068,22.068,21.946,22.049,17763,0
2014-06-02,22.04,22.04,21.899,21.984,9400,0
2014-06-03,21.984,22.058,21.87,21.907,33265,0
2014-06-04,21.937,21.937,21.702,21.804,48048,0
2014-06-05,21.927,21.974,21.427,21.86,22148,0
2014-06-06,21.86,22.021,21.86,21.917,13598,0
2014-06-09,22.021,22.049,21.89,21.917,24307,0
2014-06-10,21.927,21.974,21.907,21.964,28985,0
2014-06-11,21.917,21.974,21.917,21.974,9897,0
2014-06-12,21.974,22.049,21.974,22.049,21282,0
2014-06-13,22.04,22.049,22.011,22.049,3134,0
2014-06-16,22.04,22.049,22.04,22.049,7243,0
2014-06-17,22.04,22.285,22.04,22.153,41524,0
2014-06-18,22.228,22.228,22.031,22.049,33975,0
2014-06-19,22.04,22.096,22.04,22.078,25666,0
2014-06-20,22.049,22.143,22.049,22.143,27779,0
2014-06-23,22.228,22.332,22.209,22.228,23400,0
2014-06-24,22.219,22.304,22.191,22.238,34603,0
2014-06-25,22.313,22.313,22.106,22.162,15236,0
2014-06-26,22.228,22.257,22.134,22.191,17573,0
2014-06-27,22.286,22.382,22.276,22.305,11069,0
2014-06-30,22.314,22.535,22.314,22.458,12825,0
2014-07-01,22.458,22.535,22.449,22.535,11911,0
2014-07-02,22.564,22.593,22.526,22.535,274819,0
2014-07-03,22.487,22.593,22.487,22.487,6769,0
2014-07-07,22.42,22.555,22.401,22.487,29872,0
2014-07-08,22.458,22.535,22.458,22.478,39680,0
2014-07-09,22.41,22.468,22.343,22.439,7082,0
2014-07-10,22.372,22.487,22.343,22.41,42436,0
2014-07-11,22.391,22.535,22.295,22.535,24565,0
2014-07-14,22.535,22.535,22.42,22.43,12733,0
2014-07-15,22.507,22.507,22.439,22.507,3902,0
2014-07-16,22.507,22.535,22.458,22.478,6219,0
2014-07-17,22.487,22.535,22.439,22.439,8135,0
2014-07-18,22.487,22.535,22.439,22.535,9481,0
2014-07-21,22.535,22.535,22.458,22.516,8141,0
2014-07-22,22.526,22.651,22.487,22.651,17589,0
2014-07-23,22.641,22.679,22.583,22.603,11142,0
2014-07-24,22.612,22.708,22.603,22.689,20010,0
2014-07-25,22.708,22.718,22.622,22.651,6085,0
2014-07-28,22.641,22.805,22.612,22.805,11853,0
2014-07-29,22.775,22.814,22.727,22.727,9312,0
2014-07-30,22.718,22.881,22.679,22.871,18545,0
2014-07-31,22.612,22.871,22.507,22.651,21506,0
2014-08-01,22.516,22.555,22.305,22.305,12816,0
2014-08-04,22.391,22.391,22.295,22.334,10111,0
2014-08-05,22.343,22.41,22.295,22.314,5712,0
2014-08-06,22.353,22.41,22.257,22.314,10202,0
2014-08-07,22.372,22.535,22.372,22.468,10396,0
2014-08-08,22.535,22.583,22.401,22.478,6163,0
2014-08-11,22.439,22.507,22.41,22.478,8692,0
2014-08-12,22.497,22.526,22.353,22.478,8577,0
2014-08-13,22.439,22.478,22.439,22.478,6171,0
2014-08-14,22.545,22.862,22.478,22.564,38080,0
2014-08-15,22.737,22.737,22.583,22.583,4512,0
2014-08-18,22.67,22.727,22.641,22.651,17431,0
2014-08-19,22.67,22.679,22.66,22.679,1720,0
2014-08-20,22.67,22.679,22.622,22.651,5739,0
2014-08-21,22.631,22.747,22.583,22.699,10992,0
2014-08-22,22.66,22.766,22.593,22.612,7514,0
2014-08-25,22.699,22.708,22.612,22.641,9189,0
2014-08-26,22.689,22.708,22.603,22.631,7060,0
2014-08-27,22.66,22.766,22.603,22.603,18723,0
2014-08-28,22.747,22.747,22.603,22.679,13794,0
2014-08-29,22.66,22.699,22.641,22.699,3311,0
2014-09-02,22.747,22.747,22.622,22.708,19972,0
2014-09-03,22.708,22.775,22.67,22.67,24909,0
2014-09-04,22.775,22.785,22.593,22.67,25463,0
2014-09-05,22.593,22.727,22.535,22.727,10250,0
2014-09-08,22.757,22.862,22.727,22.823,8310,0
2014-09-09,22.679,22.805,22.679,22.775,175707,0
2014-09-10,22.853,23.016,22.766,22.823,29142,0
2014-09-11,22.91,22.919,22.785,22.823,31470,0
2014-09-12,22.805,22.823,22.66,22.679,43697,0
2014-09-15,22.737,22.805,22.679,22.747,50338,0
2014-09-16,22.66,22.766,22.66,22.747,4698,0
2014-09-17,22.775,22.823,22.775,22.805,7723,0
2014-09-18,22.805,22.919,22.785,22.919,15394,0
2014-09-19,22.823,22.843,22.747,22.843,10515,0
2014-09-22,22.833,22.949,22.833,22.91,9752,0
2014-09-23,22.891,22.891,22.689,22.891,5919,0
2014-09-24,22.871,22.881,22.689,22.727,10713,0
2014-09-25,22.814,22.814,22.679,22.679,10210,0
2014-09-26,22.699,22.747,22.641,22.737,9176,0
2014-09-29,22.785,22.795,22.746,22.775,3546,0
2014-09-30,22.746,22.893,22.746,22.844,8615,0
2014-10-01,22.736,22.795,22.648,22.697,9893,0
2014-10-02,22.658,23.001,22.658,22.942,86631,0
2014-10-03,22.893,23.099,22.883,22.981,4891,0
2014-10-06,23.05,23.05,22.863,22.912,59532,0
2014-10-07,22.961,22.991,22.863,22.893,24486,0
2014-10-08,22.824,22.981,22.785,22.873,76983,0
2014-10-09,22.971,23.04,22.775,22.814,6250,0
2014-10-10,22.844,22.844,22.697,22.775,19926,0
2014-10-13,22.785,22.824,22.726,22.736,11951,0
2014-10-14,22.756,22.795,22.579,22.795,21197,0
2014-10-15,22.746,22.785,22.648,22.785,7017,0
2014-10-16,22.775,22.785,22.736,22.775,8210,0
2014-10-17,22.775,22.775,22.608,22.775,9558,0
2014-10-20,22.824,22.824,22.697,22.697,5685,0
2014-10-21,22.756,22.844,22.756,22.844,13831,0
2014-10-22,22.844,23.04,22.844,22.952,27028,0
2014-10-23,22.971,23.03,22.952,23.03,8577,0
2014-10-24,23.03,23.04,22.991,23.04,2515,0
2014-10-27,23.01,23.138,22.952,23.089,7603,0
2014-10-28,23.01,23.089,23.01,23.089,4741,0
2014-10-29,23.05,23.108,23.04,23.108,9298,0
2014-10-30,23.089,23.148,23.05,23.108,7295,0
2014-10-31,23.05,23.108,22.971,22.991,15877,0
2014-11-03,23.02,23.148,23.02,23.118,10118,0
2014-11-04,23.187,23.236,23.128,23.148,23928,0
2014-11-05,23.246,23.246,23.118,23.138,10750,0
2014-11-06,23.089,23.187,23.089,23.167,4371,0
2014-11-07,23.167,23.314,23.158,23.197,15873,0
2014-11-10,23.167,23.285,23.059,23.177,19862,0
2014-11-11,23.236,23.295,23.236,23.295,2707,0
2014-11-12,23.285,23.354,23.108,23.295,20615,0
2014-11-13,23.167,23.256,23.138,23.246,19656,0
2014-11-14,23.187,23.295,23.089,23.138,13362,0
2014-11-17,23.187,23.265,23.089,23.236,13732,0
2014-11-18,23.167,23.275,23.158,23.236,11736,0
2014-11-19,23.226,23.285,23.177,23.177,15943,0
2014-11-20,23.148,23.236,23.148,23.236,4338,0
2014-11-21,23.226,23.285,23.216,23.246,13445,0
2014-11-24,23.285,23.334,23.246,23.334,4217,0
2014-11-25,23.324,23.442,23.324,23.442,5956,0
2014-11-26,23.471,23.53,23.452,23.53,7274,0
2014-11-28,23.559,23.589,23.559,23.589,1295,0
2014-12-01,23.559,23.589,23.481,23.52,6159,0
2014-12-02,23.51,23.569,23.491,23.569,10927,0
2014-12-03,23.579,23.618,23.481,23.618,7361,0
2014-12-04,23.53,23.589,23.383,23.432,11268,0
2014-12-05,23.461,23.461,23.412,23.442,5895,0
2014-12-08,23.52,23.52,23.246,23.383,8455,0
2014-12-09,23.432,23.461,23.04,23.285,12831,0
2014-12-10,23.363,23.363,23.285,23.334,2056,0
2014-12-11,23.236,23.51,23.236,23.481,4744,0
2014-12-12,23.461,23.471,23.334,23.334,5556,0
2014-12-15,23.305,23.305,23.216,23.236,6992,0
2014-12-16,23.334,23.334,23.089,23.089,13477,0
2014-12-17,23.099,23.226,22.961,23.069,15016,0
2014-12-18,23.108,23.285,23.04,23.207,15198,0
2014-12-19,23.207,23.285,23.148,23.285,4671,0
2014-12-22,23.265,23.285,23.197,23.236,7449,0
2014-12-23,23.285,23.285,23.079,23.285,8419,0
2014-12-24,23.314,23.334,23.236,23.334,2149,0
2014-12-26,23.324,23.51,23.324,23.471,2919,0
2014-12-29,23.61,23.8,23.6,23.69,11721,0
2014-12-30,23.65,23.79,23.65,23.75,13262,0
2014-12-31,23.68,23.73,23.62,23.72,12872,0
2015-01-02,23.77,23.78,23.65,23.72,11256,0
2015-01-05,23.75,23.79,23.54,23.69,15300,0
2015-01-06,23.62,23.79,23.56,23.67,74222,0
2015-01-07,23.65,23.72,23.57,23.64,15565,0
2015-01-08,23.65,23.66,23.57,23.62,5564,0
2015-01-09,23.64,23.64,23.41,23.46,3536,0
2015-01-12,23.54,23.54,23.35,23.37,17552,0
2015-01-13,23.48,23.52,23.37,23.37,19045,0
2015-01-14,23.38,23.44,23.37,23.4,11064,0
2015-01-15,23.49,23.49,23.37,23.4,10049,0
2015-01-16,23.48,23.65,23.37,23.65,19895,0
2015-01-20,23.68,23.68,23.5,23.64,8655,0
2015-01-21,23.63,23.7,23.51,23.6,13682,0
2015-01-22,23.55,23.74,23.42,23.55,98162,0
2015-01-23,23.51,23.6,23.5,23.6,9842,0
2015-01-26,23.64,23.68,23.55,23.65,12528,0
2015-01-27,23.64,23.64,23.55,23.58,24795,0
2015-01-28,23.58,23.58,23.54,23.54,7398,0
2015-01-29,23.56,23.66,23.54,23.56,10095,0
2015-01-30,23.59,23.6,23.51,23.6,9976,0
2015-02-02,23.63,23.65,23.52,23.56,5718,0
2015-02-03,23.56,23.64,23.56,23.61,8081,0
2015-02-04,23.63,23.63,23.39,23.44,22226,0
2015-02-05,23.5,23.5,23.45,23.46,3908,0
2015-02-06,23.42,23.49,23.35,23.38,16429,0
2015-02-09,23.43,23.54,23.41,23.54,11243,0
2015-02-10,23.59,23.59,23.56,23.59,9553,0
2015-02-11,23.61,23.7,23.58,23.63,218292,0
2015-02-12,23.73,23.73,23.6,23.65,13395,0
2015-02-13,23.65,23.65,23.57,23.63,7414,0
2015-02-17,23.63,23.66,23.54,23.55,21472,0
2015-02-18,23.55,23.61,23.53,23.54,7886,0
2015-02-19,23.57,23.62,23.54,23.61,14554,0
2015-02-20,23.61,23.61,23.53,23.56,7123,0
2015-02-23,23.6,23.73,23.55,23.69,12311,0
2015-02-24,23.74,23.78,23.68,23.75,14906,0
2015-02-25,23.63,23.78,23.62,23.67,8681,0
2015-02-26,23.78,23.83,23.68,23.83,5971,0
2015-02-27,23.83,23.87,23.81,23.87,8148,0
2015-03-02,23.76,23.93,23.76,23.92,20123,0
2015-03-03,23.93,23.95,23.863,23.95,10307,0
2015-03-04,23.95,24,23.925,23.994,11134,0
2015-03-05,23.9,24.02,23.9,23.98,11546,0
2015-03-06,23.95,23.95,23.71,23.804,11766,0
2015-03-09,23.8,23.88,23.75,23.88,6589,0
2015-03-10,23.87,24,23.83,23.91,16092,0
2015-03-11,23.96,24,23.96,23.97,6484,0
2015-03-12,23.96,23.96,23.945,23.96,3810,0
2015-03-13,23.97,24,23.93,24,8664,0
2015-03-16,23.979,24.04,23.979,24.04,9636,0
2015-03-17,24.04,24.05,23.98,24,9628,0
2015-03-18,24,24.12,23.9,24.12,16762,0
2015-03-19,24.12,24.13,24.05,24.091,13342,0
2015-03-20,24.1,24.22,24.1,24.2,13102,0
2015-03-23,24.2,24.22,24.196,24.22,18611,0
2015-03-24,24.2,24.22,24.2,24.22,7928,0
2015-03-25,24.21,24.23,24.184,24.2,7279,0
2015-03-26,24.2,24.338,24.15,24.28,13792,0
2015-03-27,24.281,24.34,24.2,24.33,14792,0
2015-03-30,23.86,23.98,23.8,23.88,23560,0
2015-03-31,23.84,23.87,23.778,23.778,7267,0
2015-04-01,23.85,23.85,23.788,23.8,10680,0
2015-04-02,23.782,23.85,23.76,23.85,8265,0
2015-04-06,23.85,23.9,23.781,23.8,8637,0
2015-04-07,23.86,23.87,23.794,23.82,6362,0
2015-04-08,23.87,23.95,23.84,23.92,14786,0
2015-04-09,23.87,23.97,23.87,23.95,5707,0
2015-04-10,23.95,23.97,23.9,23.97,9226,0
2015-04-13,23.99,23.99,23.77,23.82,13444,0
2015-04-14,23.9,23.99,23.9,23.94,7168,0
2015-04-15,23.98,23.99,23.84,23.95,13896,0
2015-04-16,23.98,23.98,23.92,23.941,3284,0
2015-04-17,23.9,23.98,23.8,23.95,13499,0
2015-04-20,23.92,24.03,23.81,23.94,19347,0
2015-04-21,23.938,24,23.938,23.97,5671,0
2015-04-22,24.01,24.01,23.76,23.95,13511,0
2015-04-23,23.9,23.95,23.88,23.95,2545,0
2015-04-24,23.9,23.95,23.846,23.94,7902,0
2015-04-27,23.95,24.03,23.9,23.9,16001,0
2015-04-28,23.911,24.04,23.911,24.04,11467,0
2015-04-29,23.979,23.99,23.82,23.97,16279,0
2015-04-30,23.992,23.992,23.81,23.98,12671,0
2015-05-01,23.98,23.98,23.81,23.88,6238,0
2015-05-04,23.9,23.95,23.8,23.8,10798,0
2015-05-05,23.83,23.83,23.63,23.75,21371,0
2015-05-06,23.683,23.75,23.3,23.32,34321,0
2015-05-07,23.34,23.64,23.31,23.37,2895,0
2015-05-08,23.57,23.82,23.51,23.76,27880,0
2015-05-11,23.66,23.75,23.62,23.7,6927,0
2015-05-12,23.62,23.68,23.5,23.6,25106,0
2015-05-13,23.59,23.85,23.56,23.85,13046,0
2015-05-14,23.84,23.85,23.71,23.8,13663,0
2015-05-15,23.71,23.76,23.66,23.75,4497,0
2015-05-18,23.75,23.75,23.63,23.63,13012,0
2015-05-19,23.6,23.6,23.51,23.53,5192,0
2015-05-20,23.578,23.67,23.54,23.54,6230,0
2015-05-21,23.6,23.7,23.53,23.57,8365,0
2015-05-22,23.6,23.68,23.593,23.64,5670,0
2015-05-26,23.54,24.05,23.54,23.73,14659,0
2015-05-27,23.8,23.82,23.741,23.8,6440,0
2015-05-28,23.84,23.84,23.76,23.78,8496,0
2015-05-29,23.79,23.79,23.71,23.716,5076,0
2015-06-01,23.64,23.79,23.64,23.77,12599,0
2015-06-02,23.79,23.79,23.57,23.7,5614,0
2015-06-03,23.716,23.78,23.553,23.7,10489,0
2015-06-04,23.73,23.73,23.71,23.72,1300,0
2015-06-05,23.69,23.78,23.69,23.75,6223,0
2015-06-08,23.77,23.77,23.7,23.7,11118,0
2015-06-09,23.56,23.65,23.56,23.65,8835,0
2015-06-10,23.6,23.65,23.45,23.47,13333,0
2015-06-11,23.6,23.67,23.5,23.64,8922,0
2015-06-12,23.79,23.79,23.5,23.7,6715,0
2015-06-15,23.56,23.598,23.53,23.57,6320,0
2015-06-16,23.65,23.65,23.52,23.65,6090,0
2015-06-17,23.6,23.63,23.524,23.6,4659,0
2015-06-18,23.55,23.65,23.38,23.46,28619,0
2015-06-19,23.4,23.6,23.37,23.4,7980,0
2015-06-22,23.4,23.53,23.4,23.479,5676,0
2015-06-23,23.5,23.56,23.46,23.477,7726,0
2015-06-24,23.49,23.6,23.49,23.55,2000,0
2015-06-25,23.6,23.6,23.4,23.53,8583,0
2015-06-26,23.5,23.7,23.5,23.7,7754,0
2015-06-29,22.87,23.09,22.87,23.06,8345,0
2015-06-30,23,23.195,22.86,23.05,9464,0
2015-07-01,22.96,23.05,22.96,23.05,8300,0
2015-07-02,22.95,23.13,22.95,23.06,3949,0
2015-07-06,22.67,22.99,22.67,22.84,5389,0
2015-07-07,22.84,22.94,22.8,22.9,4473,0
2015-07-08,22.94,23,22.91,22.99,3352,0
2015-07-09,23,23,22.95,22.98,993,0
2015-07-10,23,23.04,22.92,23.04,1501,0
2015-07-13,23.1,23.15,23,23.14,2800,0
2015-07-14,23.15,23.15,23,23.05,6803,0
2015-07-15,23.15,23.15,23.05,23.141,13931,0
2015-07-16,23.15,23.27,23.13,23.27,15709,0
2015-07-17,23.21,23.34,23.09,23.34,43182,0
2015-07-20,23.1,23.22,22.99,23.05,18066,0
2015-07-21,22.998,23.03,22.78,22.84,54246,0
2015-07-22,22.84,22.97,22.75,22.75,6391,0
2015-07-23,22.72,22.85,22.7,22.75,10077,0
2015-07-24,22.75,22.75,22.46,22.46,11576,0
2015-07-27,22.46,22.46,22.19,22.35,6620,0
2015-07-28,22.35,22.5,22.35,22.35,9573,0
2015-07-29,22.35,22.4,22.25,22.34,25912,0
2015-07-30,22.37,22.44,22.35,22.35,12715,0
2015-07-31,22.49,22.49,22.34,22.39,22441,0
2015-08-03,22.46,22.46,22.36,22.36,7762,0
2015-08-04,22.36,22.403,22.31,22.378,6780,0
2015-08-05,22.34,22.5,22.275,22.3,7934,0
2015-08-06,22.29,22.36,22.26,22.3,13229,0
2015-08-07,22.35,22.38,22.29,22.32,6509,0
2015-08-10,22.3,22.36,22.21,22.3,7086,0
2015-08-11,22.31,22.31,22.19,22.28,9184,0
2015-08-12,22.22,22.35,22.2,22.34,9482,0
2015-08-13,22.34,22.38,22.28,22.28,38329,0
2015-08-14,22.29,22.35,22.22,22.3,11385,0
2015-08-17,22.28,22.34,22.28,22.34,3110,0
2015-08-18,22.24,22.4,22.22,22.3,8782,0
2015-08-19,22.28,22.43,22.253,22.294,4034,0
2015-08-20,22.26,22.39,22.21,22.28,6684,0
2015-08-21,22.25,22.36,22.232,22.3,3650,0
2015-08-24,22.21,22.26,19.64,21.68,33922,0
2015-08-25,22,22.1,21.73,21.99,12371,0
2015-08-26,21.99,22.01,21.808,21.95,13224,0
2015-08-27,21.98,22.12,21.948,22.05,17188,0
2015-08-28,22.03,22.09,22,22.09,3198,0
2015-08-31,22.1,22.14,22.02,22.11,7928,0
2015-09-01,22.13,22.24,22.12,22.12,9943,0
2015-09-02,22.15,22.23,21.94,22.13,12705,0
2015-09-03,22.13,22.2,22.13,22.16,2105,0
2015-09-04,22.15,22.19,22.13,22.17,3734,0
2015-09-08,22.24,22.24,22.18,22.18,9330,0
2015-09-09,22.22,22.22,22.14,22.202,4341,0
2015-09-10,22.18,22.291,22.13,22.23,10865,0
2015-09-11,22.29,22.29,22.16,22.18,2035,0
2015-09-14,22.16,22.29,22.154,22.29,900,0
2015-09-15,22.313,22.357,22.07,22.17,12949,0
2015-09-16,22.04,22.2,22.03,22.15,4080,0
2015-09-17,22.04,22.29,22.04,22.27,1239,0
2015-09-18,22.22,22.32,22.22,22.299,4587,0
2015-09-21,22.379,22.391,22.35,22.39,10246,0
2015-09-22,22.39,22.47,22.39,22.47,5291,0
2015-09-23,22.5,22.5,22.25,22.4,13964,0
2015-09-24,22.4,22.4,22.2,22.22,6851,0
2015-09-25,22.21,22.3,22.2,22.3,4715,0
2015-09-28,22.27,22.29,22.2,22.25,8974,0
2015-09-29,21.79,21.95,21.71,21.71,10517,0
2015-09-30,21.8,21.98,21.53,21.6,43172,0
2015-10-01,21.53,21.71,21.47,21.47,8533,0
2015-10-02,21.46,21.46,21.28,21.39,4939,0
2015-10-05,21.42,21.6,21.41,21.53,10784,0
2015-10-06,21.45,21.712,21.45,21.712,10773,0
2015-10-07,21.75,21.781,21.55,21.55,8040,0
2015-10-08,21.729,21.729,21.53,21.58,7118,0
2015-10-09,21.58,21.6,21.55,21.55,7476,0
2015-10-12,21.601,21.601,21.6,21.6,1200,0
2015-10-13,21.579,21.64,21.55,21.57,9065,0
2015-10-14,21.51,21.56,21.43,21.43,11723,0
2015-10-15,21.45,21.64,21.25,21.53,35472,0
2015-10-16,21.5,21.64,21.36,21.64,6102,0
2015-10-19,21.6,21.66,21.501,21.501,10686,0
2015-10-20,21.559,21.64,21.54,21.64,6001,0
2015-10-21,21.64,21.88,21.615,21.82,6381,0
2015-10-22,21.87,22.02,21.87,21.96,10507,0
2015-10-23,22.09,22.09,21.93,21.97,4634,0
2015-10-26,21.97,21.98,21.95,21.98,676,0
2015-10-27,21.98,21.98,21.87,21.898,3560,0
2015-10-28,21.66,21.87,21.66,21.77,9679,0
2015-10-29,21.744,21.84,21.744,21.8,1007,0
2015-10-30,21.8,21.99,21.769,21.85,6475,0
2015-11-02,21.95,22,21.85,22,9927,0
2015-11-03,21.99,22,21.97,21.97,5802,0
2015-11-04,21.7,22,21.7,22,5640,0
2015-11-05,21.991,22.04,21.71,21.71,11263,0
2015-11-06,21.834,21.834,21.57,21.58,10984,0
2015-11-09,21.5,21.525,21.42,21.49,3912,0
2015-11-10,21.52,21.647,21.4,21.61,10622,0
2015-11-11,21.73,21.77,21.73,21.77,4320,0
2015-11-12,21.72,21.72,21.63,21.69,3913,0
2015-11-13,21.65,21.65,21.32,21.44,6432,0
2015-11-16,21.4,21.465,21.33,21.445,3321,0
2015-11-17,21.5,21.546,21.293,21.3,9744,0
2015-11-18,21.3,21.35,21.15,21.18,11119,0
2015-11-19,21.15,21.38,20.6,21.06,49336,0
2015-11-20,21.1,21.1,21.018,21.02,16195,0
2015-11-23,20.97,21.28,20.9,21.28,26180,0
2015-11-24,21.28,21.44,21.268,21.36,18104,0
2015-11-25,21.39,21.55,21.25,21.45,8499,0
2015-11-27,21.5,21.74,21.4,21.62,13869,0
2015-11-30,21.71,21.71,21.35,21.608,10187,0
2015-12-01,21.69,21.84,21.69,21.83,2320,0
2015-12-02,21.687,21.77,21.66,21.66,2345,0
2015-12-03,21.67,21.766,21.67,21.766,1750,0
2015-12-04,21.74,21.74,21.69,21.74,2170,0
2015-12-07,21.7,21.7,21.461,21.64,2050,0
2015-12-08,21.5,21.5,20.51,21.19,56404,0
2015-12-09,21,21.35,20.8,21,35017,0
2015-12-10,20.99,21.363,20.84,21.325,26263,0
2015-12-11,21.1,21.3,21.05,21.2,142182,0
2015-12-14,21.506,21.506,21.08,21.08,91545,0
2015-12-15,21.23,21.338,21.101,21.338,29385,0
2015-12-16,21.35,21.55,21.35,21.49,23869,0
2015-12-17,21.53,21.628,21.5,21.6,9188,0
2015-12-18,21.65,21.884,21.51,21.51,15960,0
2015-12-21,21.88,22,21.52,21.52,23636,0
2015-12-22,21.54,21.71,21.4,21.48,20783,0
2015-12-23,21.91,21.96,21.65,21.8,15000,0
2015-12-24,21.93,21.98,21.67,21.88,31985,0
2015-12-28,21.8,22.38,21.8,22.38,56310,0
2015-12-29,22.07,22.07,21.713,21.91,46071,0
2015-12-30,21.99,22.05,21.7942,22.05,21750,0
2015-12-31,22.03,22.19,21.97,21.97,58431,0
2016-01-04,21.98,22.08,21.98,22.08,3835,0
2016-01-05,22.09,22.3,22.0665,22.2999,12599,0
2016-01-06,22.05,22.33,22.05,22.33,7976,0
2016-01-07,22.19,22.33,22.06,22.32,7893,0
2016-01-08,22.33,22.62,22.2,22.33,14960,0
2016-01-11,22.33,22.59,22.33,22.59,7287,0
2016-01-12,22.43,22.7299,22.25,22.3,6509,0
2016-01-13,22.3,22.3,21.6301,21.8,41303,0
2016-01-14,21.8001,22.1899,21.51,22.0356,25171,0
2016-01-15,22.02,22.35,21.72,22.35,12891,0
2016-01-19,22.08,22.08,22.08,22.08,0,0
2016-01-20,22,22.15,21.37,21.86,174689,0
2016-01-21,21.91,22.115,21.83,21.97,9019,0
2016-01-22,22.2118,22.3,22.1,22.11,10233,0
2016-01-25,22.2,22.2,21.8,21.8,9507,0
2016-01-26,21.82,22.05,21.82,22.01,5339,0
2016-01-27,21.93,22.17,21.92,22.1666,2261,0
2016-01-28,22.1,22.5,22.05,22.5,10271,0
2016-01-29,22.31,22.648,22.31,22.648,5382,0
2016-02-01,22.93,22.98,22.51,22.6532,4924,0
2016-02-02,22.7,22.8,22.48,22.74,21479,0
2016-02-03,22.66,22.75,22.481,22.75,8078,0
2016-02-04,22.708,22.75,22.708,22.75,6707,0
2016-02-05,22.6,22.74,22.6,22.73,4613,0
2016-02-08,22.65,22.6505,21.95,22.1984,17536,0
2016-02-09,22.01,22.01,21.25,21.7752,29603,0
2016-02-10,21.75,21.75,21.51,21.55,9395,0
2016-02-11,21.43,21.63,21.04,21.28,18076,0
2016-02-12,21.355,21.85,21.355,21.56,16176,0
2016-02-16,22.1,22.1,21.6,21.7045,13116,0
2016-02-17,21.71,22,21.71,21.88,6283,0
2016-02-18,21.85,21.95,21.61,21.8,6386,0
2016-02-19,21.82,21.9977,21.82,21.9596,4700,0
2016-02-22,21.99,22,21.96,21.96,16561,0
2016-02-23,22,22,21.63,21.84,15755,0
2016-02-24,21.75,21.97,21.27,21.65,7792,0
2016-02-25,21.7,21.7,21.6,21.61,6212,0
2016-02-26,21.65,21.65,21.45,21.45,13834,0
2016-02-29,21.36,21.82,21.3301,21.38,31183,0
2016-03-01,21.6,21.6166,21.35,21.435,22268,0
2016-03-02,21.5,21.6179,21.3318,21.35,14592,0
2016-03-03,21.4292,21.49,21.4,21.49,16679,0
2016-03-04,21.45,21.6,21.4499,21.6,8278,0
2016-03-07,21.6903,21.74,21.6,21.6,11573,0
2016-03-08,21.74,21.74,21.43,21.45,7930,0
2016-03-09,21.6405,21.6405,21.44,21.5,11320,0
2016-03-10,21.5,21.51,21.44,21.5,5485,0
2016-03-11,21.69,21.69,21.45,21.5,8684,0
2016-03-14,21.72,21.94,21.614,21.78,12156,0
2016-03-15,21.77,22.1,21.75,22,21482,0
2016-03-16,22.16,22.16,22.06,22.1,21828,0
2016-03-17,22.134,22.34,22.1,22.25,30472,0
2016-03-18,22.34,22.34,22.1,22.12,17597,0
2016-03-21,22.1,22.73,22.04,22.16,27990,0
2016-03-22,22.16,22.35,22.16,22.27,9806,0
2016-03-23,22.22,22.5,22.18,22.5,40344,0
2016-03-24,22.3101,22.49,22.3101,22.4,11184,0
2016-03-28,22.4,22.64,22.4,22.5,24940,0
2016-03-29,22.52,22.5654,22.4886,22.54,41038,0
2016-03-30,22.15,22.2543,22.1116,22.14,23526,0
2016-03-31,22.15,22.15,22.0384,22.1087,15863,0
2016-04-01,22.09,22.15,21.85,21.9,16874,0
2016-04-04,21.9,21.98,21.89,21.93,9181,0
2016-04-05,22.1951,22.1951,21.9,22.1,6816,0
2016-04-06,22.31,22.3732,22.1,22.32,16886,0
2016-04-07,22.3466,22.4,22.115,22.18,9903,0
2016-04-08,22.25,22.35,22.22,22.35,6043,0
2016-04-11,22.47,22.8,22.47,22.7199,25021,0
2016-04-12,22.75,22.81,22.7,22.79,8517,0
2016-04-13,22.79,22.84,22.78,22.835,13460,0
2016-04-14,22.85,22.98,22.8,22.84,13650,0
2016-04-15,22.92,23.1,22.887,23.1,25625,0
2016-04-18,23.0999,23.25,23,23.25,27014,0
2016-04-19,23.25,23.3392,23.25,23.3392,8748,0
2016-04-20,23.34,23.34,23.15,23.1509,14006,0
2016-04-21,23.2864,23.29,23.15,23.2778,11331,0
2016-04-22,23.3,23.3,23.2201,23.3,7081,0
2016-04-25,23.32,23.44,23.3,23.33,15128,0
2016-04-26,23.37,23.4499,23.25,23.3748,10444,0
2016-04-27,23.4578,23.47,23.3,23.3956,12524,0
2016-04-28,23.35,23.35,23.28,23.2801,12334,0
2016-04-29,23.27,23.3499,23.25,23.33,4621,0
2016-05-02,23.36,23.36,23.28,23.294,13034,0
2016-05-03,23.3499,23.3499,23.25,23.3,14893,0
2016-05-04,23.28,23.32,23.2577,23.31,5048,0
2016-05-05,23.33,23.4,23.33,23.4,6998,0
2016-05-06,23.34,23.5,23.3,23.4,11522,0
2016-05-09,23.53,23.7999,23.53,23.675,7720,0
2016-05-10,23.68,23.85,23.6,23.8,9839,0
2016-05-11,23.5515,23.84,23.5,23.71,19431,0
2016-05-12,23.69,23.7999,23.5301,23.6338,12222,0
2016-05-13,23.65,23.81,23.65,23.81,21664,0
2016-05-16,23.9,24.04,23.85,23.86,16611,0
2016-05-17,24,24,23.8,23.935,11858,0
2016-05-18,23.89,24.015,23.75,23.7605,15890,0
2016-05-19,23.78,23.78,23.4,23.7,22908,0
2016-05-20,23.78,24.04,23.7499,23.8192,14219,0
2016-05-23,23.83,23.88,23.77,23.855,21278,0
2016-05-24,23.8,23.9001,23.7199,23.72,28449,0
2016-05-25,23.65,23.8,23.59,23.72,253758,0
2016-05-26,23.7,23.73,23.42,23.6,10574,0
2016-05-27,23.6599,23.71,23.4799,23.61,7373,0
2016-05-31,23.5934,23.76,23.5934,23.74,19442,0
2016-06-01,23.7366,23.75,23.7,23.75,22723,0
2016-06-02,23.7,23.76,23.7,23.75,9963,0
2016-06-03,23.7899,23.95,23.75,23.84,100738,0
2016-06-06,23.9,23.9801,23.77,23.794,24329,0
2016-06-07,23.79,23.84,23.75,23.78,8657,0
2016-06-08,23.85,23.85,23.76,23.79,11692,0
2016-06-09,23.79,23.81,23.7,23.81,15168,0
2016-06-10,23.81,23.83,23.77,23.77,33785,0
2016-06-13,23.77,23.81,23.7,23.71,12888,0
2016-06-14,23.72,23.75,23.7,23.7,13125,0
2016-06-15,23.7,23.78,23.7,23.74,30205,0
2016-06-16,23.79,23.84,23.75,23.76,6552,0
2016-06-17,23.85,23.85,23.76,23.85,21401,0
2016-06-20,23.85,23.96,23.82,23.88,15090,0
2016-06-21,23.875,23.94,23.851,23.87,9629,0
2016-06-22,23.91,23.91,23.8001,23.81,30515,0
2016-06-23,23.88,23.98,23.63,23.95,42637,0
2016-06-24,23.6,23.9599,23.6,23.9,14741,0
2016-06-27,23.92,24,23.87,23.9276,6625,0
2016-06-28,23.94,24,23.905,23.93,52202,0
2016-06-29,23.51,23.64,23.26,23.4501,26207,0
2016-06-30,23.53,23.63,23.5,23.5,22756,0
2016-07-01,23.585,23.68,23.4,23.4174,16592,0
2016-07-05,23.5,23.7,23.43,23.7,9186,0
2016-07-06,23.51,23.69,23.43,23.5,88600,0
2016-07-07,23.58,23.6,23.4286,23.4521,49434,0
2016-07-08,23.55,23.55,23.44,23.49,58635,0
2016-07-11,23.55,23.6,23.45,23.5,46648,0
2016-07-12,23.5465,23.55,23.46,23.5,40652,0
2016-07-13,23.75,23.75,23.48,23.48,38027,0
2016-07-14,23.6327,23.66,23.48,23.59,35594,0
2016-07-15,23.6,23.6,23.4,23.4,59801,0
2016-07-18,23.5,23.5899,23.44,23.5,27308,0
2016-07-19,23.55,23.6999,23.4609,23.56,18839,0
2016-07-20,23.56,23.68,23.542,23.645,23368,0
2016-07-21,23.64,23.7,23.57,23.58,13311,0
2016-07-22,23.7,23.93,23.6,23.64,7419,0
2016-07-25,23.65,23.8499,23.64,23.68,16118,0
2016-07-26,23.74,23.9458,23.63,23.6401,76599,0
2016-07-27,23.71,23.74,23.52,23.58,53487,0
2016-07-28,23.6,23.639,23.57,23.58,26088,0
2016-07-29,23.6,23.609,23.56,23.59,49456,0
2016-08-01,23.6693,23.6999,23.58,23.66,35598,0
2016-08-02,23.61,23.85,23.6,23.6397,13949,0
2016-08-03,23.65,23.6799,23.6166,23.63,25587,0
2016-08-04,23.6795,23.68,23.6507,23.68,9769,0
2016-08-05,23.72,23.7499,23.67,23.68,40167,0
2016-08-08,23.8639,23.8639,23.64,23.66,48597,0
2016-08-09,23.71,23.8,23.54,23.63,96665,0
2016-08-10,23.63,23.6535,23.52,23.57,56529,0
2016-08-11,23.57,23.7,23.57,23.64,27130,0
2016-08-12,23.59,23.799,23.59,23.7,39242,0
2016-08-15,23.77,23.92,23.63,23.655,62949,0
2016-08-16,23.75,23.7555,23.66,23.69,38030,0
2016-08-17,23.7,23.95,23.69,23.95,71163,0
2016-08-18,23.79,24,23.69,23.9999,189852,0
2016-08-19,24,24,23.9101,23.9361,19983,0
2016-08-22,23.94,23.94,23.91,23.937,22626,0
2016-08-23,23.975,24,23.95,23.9699,28583,0
2016-08-24,23.99,24.14,23.85,24,43175,0
2016-08-25,24.03,24.06,23.97,24.06,60869,0
2016-08-26,24.09,24.11,23.9799,24.11,60644,0
2016-08-29,24.14,24.25,24.1,24.1699,60720,0
2016-08-30,24.17,24.2714,24.17,24.25,64249,0
2016-08-31,24.23,24.305,24.2,24.26,55361,0
2016-09-01,24.26,24.42,24.21,24.42,22544,0
2016-09-02,24.4,24.69,24.32,24.59,43389,0
2016-09-06,24.59,24.59,24.32,24.54,25056,0
2016-09-07,24.57,24.57,24.4426,24.45,26238,0
2016-09-08,24.54,24.54,24.3732,24.49,25342,0
2016-09-09,24.4,24.4799,24.0868,24.16,54303,0
2016-09-12,24.25,24.39,24.1,24.25,54509,0
2016-09-13,24.3001,24.35,24.07,24.3,51206,0
2016-09-14,24.3001,24.37,24.15,24.26,29428,0
2016-09-15,24.3499,24.44,24.28,24.3497,56582,0
2016-09-16,24.2,24.44,24.2,24.44,540458,0
2016-09-19,24.45,24.58,24.45,24.52,35114,0
2016-09-20,24.59,24.59,24.39,24.43,57664,0
2016-09-21,24.43,24.56,24.345,24.56,31312,0
2016-09-22,24.57,24.59,24.5,24.55,38528,0
2016-09-23,24.58,24.66,24.5528,24.61,36230,0
2016-09-26,24.6,24.72,24.58,24.6621,15611,0
2016-09-27,24.67,24.7001,24.66,24.7,22544,0
2016-09-28,24.41,24.5143,24.2601,24.27,38301,0
2016-09-29,24.34,24.4499,24.06,24.06,39590,0
2016-09-30,24.3042,24.39,24.1101,24.1101,9321,0
2016-10-03,24.3,24.342,24.0201,24.03,21381,0
2016-10-04,24.17,24.2588,23.91,23.94,29742,0
2016-10-05,24,24.1,23.8898,23.95,37733,0
2016-10-06,23.89,23.9,23.8001,23.86,43794,0
2016-10-07,23.85,24.2399,23.85,23.94,21791,0
2016-10-10,23.93,23.93,23.78,23.79,22452,0
2016-10-11,23.83,23.99,23.72,23.72,19003,0
2016-10-12,23.72,23.73,23.6728,23.72,5720,0
2016-10-13,23.69,24,23.68,23.8899,22319,0
2016-10-14,23.69,23.845,23.69,23.71,6322,0
2016-10-17,23.86,23.9899,23.72,23.8747,17337,0
2016-10-18,24.05,24.05,23.85,23.94,24336,0
2016-10-19,23.93,24.05,23.93,24.0111,12412,0
2016-10-20,24.027,24.05,23.95,24.0341,16447,0
2016-10-21,24.05,24.48,24.03,24.48,45588,0
2016-10-24,24.35,24.3744,24.07,24.1062,27991,0
2016-10-25,24.29,24.3,24.07,24.26,42851,0
2016-10-26,24.22,24.3,24.19,24.25,13793,0
2016-10-27,24.1179,24.245,24.01,24.18,9701,0
2016-10-28,24.1443,24.35,24,24.14,12176,0
2016-10-31,24.07,24.2999,23.95,24.03,11719,0
2016-11-01,24.07,24.07,23.8,23.81,7740,0
2016-11-02,23.82,23.894,23.13,23.43,51486,0
2016-11-03,23.4,23.604,23.37,23.52,12877,0
2016-11-04,23.5,23.67,23.5,23.5301,4919,0
2016-11-07,23.75,23.8854,23.6,23.7,19205,0
2016-11-08,23.8499,23.8499,23.53,23.7,6027,0
2016-11-09,23.592,23.7,23.37,23.42,15842,0
2016-11-10,23.4081,23.4081,23.12,23.12,28856,0
2016-11-11,23.12,23.25,23,23.23,61082,0
2016-11-14,23.0535,23.15,22.56,22.8,50374,0
2016-11-15,22.81,23.05,22.74,23,47684,0
2016-11-16,22.9,23,22.82,22.97,53464,0
2016-11-17,22.98,23.1,22.9679,23.1,23382,0
2016-11-18,23.01,23.1,23.01,23.1,45662,0
2016-11-21,23.1,23.3,23.05,23.09,22926,0
2016-11-22,23.21,23.25,23.1601,23.25,18142,0
2016-11-23,23.2001,23.58,22.9214,23.58,17806,0
2016-11-25,23.25,23.25,23.023,23.25,11628,0
2016-11-28,23.35,23.35,23.1114,23.1799,8313,0
2016-11-29,23.206,23.25,23.145,23.25,3337,0
2016-11-30,23.15,23.15,23.1,23.15,21831,0
2016-12-01,23.15,23.15,23.06,23.1,27221,0
2016-12-02,23.1,23.1,23.0776,23.1,15864,0
2016-12-05,23.1,23.1,22.918,23.0899,9993,0
2016-12-06,23.1,23.1,22.97,23.04,5376,0
2016-12-07,23.04,23.04,22.9,23.03,55397,0
2016-12-08,23.04,23.14,23.03,23.11,31168,0
2016-12-09,23.05,23.14,22.9296,22.94,38940,0
2016-12-12,22.95,23,22.95,23,19862,0
2016-12-13,23,23,22.9294,22.95,34496,0
2016-12-14,22.96,23,22.81,22.83,20118,0
2016-12-15,22.76,22.86,22.54,22.79,36480,0
2016-12-16,22.8,23.419,22.8,22.97,42836,0
2016-12-19,23,23.0899,22.97,23.04,49393,0
2016-12-20,23.04,23.2,23.04,23.2,38343,0
2016-12-21,23.1,23.25,23.07,23.23,48219,0
2016-12-22,23.24,23.35,23.225,23.3391,40879,0
2016-12-23,23.35,23.45,23.2501,23.45,29924,0
2016-12-27,23.44,23.44,23.29,23.3,26687,0
2016-12-28,23,23.03,22.7425,22.8525,32479,0
2016-12-29,22.85,22.9299,22.795,22.82,9697,0
2016-12-30,22.75,22.89,22.5754,22.7,18782,0
2017-01-03,22.71,22.98,22.71,22.85,5100,0
2017-01-04,22.88,23,22.88,22.99,17955,0
2017-01-05,23,23,22.9,22.98,6976,0
2017-01-06,22.9,23,22.88,22.975,23934,0
2017-01-09,22.95,23,22.9,22.9,19934,0
2017-01-10,22.88,22.98,22.78,22.8386,21572,0
2017-01-11,22.8,22.85,22.8,22.8414,22933,0
2017-01-12,22.86,22.86,22.8,22.82,33951,0
2017-01-13,22.81,22.85,22.79,22.81,24973,0
2017-01-17,22.89,22.9395,22.825,22.84,8487,0
2017-01-18,22.92,22.92,22.73,22.8001,86112,0
2017-01-19,22.88,23,22.8,22.85,38903,0
2017-01-20,22.855,23.2,22.46,22.46,115932,0
2017-01-23,22.68,22.8,22.63,22.77,43501,0
2017-01-24,22.76,22.9974,22.76,22.91,38747,0
2017-01-25,22.87,22.93,22.71,22.87,25006,0
2017-01-26,22.85,23.2,22.8,23.1,52726,0
2017-01-27,23.0795,23.25,23.05,23.2,36026,0
2017-01-30,23.23,23.25,23.1,23.15,24294,0
2017-01-31,23.11,23.36,23.11,23.25,32332,0
2017-02-01,23.25,23.34,23,23.234,11720,0
2017-02-02,23.27,23.27,23.06,23.19,6851,0
2017-02-03,23.2,23.46,23.18,23.21,38363,0
2017-02-06,23.22,23.3617,23.22,23.3,9149,0
2017-02-07,23.34,23.38,23.27,23.3764,3349,0
2017-02-08,23.27,23.4,23.27,23.4,6995,0
2017-02-09,23.3685,23.4899,23.3641,23.42,7169,0
2017-02-10,23.46,23.48,23.3401,23.476,18288,0
2017-02-13,23.46,23.55,23.45,23.5,20954,0
2017-02-14,23.5499,23.6299,23.4499,23.55,42754,0
2017-02-15,23.5075,23.53,23.4,23.4899,7969,0
2017-02-16,23.44,23.44,23.39,23.4279,17316,0
2017-02-17,23.4,23.62,23.4,23.6,28482,0
2017-02-21,23.67,23.67,23.42,23.42,15106,0
2017-02-22,23.4337,23.48,23.4337,23.45,7748,0
2017-02-23,23.45,23.59,23.45,23.59,8641,0
2017-02-24,23.68,23.92,23.45,23.7831,47672,0
2017-02-27,23.76,23.81,23.665,23.77,35829,0
2017-02-28,23.75,23.97,23.67,23.8,34518,0
2017-03-01,23.84,23.84,23.6,23.7599,17969,0
2017-03-02,23.7,23.76,23.6236,23.7,21529,0
2017-03-03,23.5661,23.77,23.56,23.59,27737,0
2017-03-06,23.63,23.7,23.58,23.7,11811,0
2017-03-07,23.65,23.71,23.52,23.62,25549,0
2017-03-08,23.575,23.575,23.43,23.44,31933,0
2017-03-09,23.43,23.44,23.1,23.17,57372,0
2017-03-10,23.45,23.45,23.1,23.3,14545,0
2017-03-13,23.3,23.43,23.18,23.43,10399,0
2017-03-14,23.3,23.42,23.3,23.3,24058,0
2017-03-15,23.3,23.4643,23.3,23.36,37636,0
2017-03-16,23.4,23.4,23.3,23.3706,65971,0
2017-03-17,23.4,23.47,23.3448,23.47,50215,0
2017-03-20,23.4648,23.59,23.4648,23.59,10079,0
2017-03-21,23.542,23.63,23.54,23.62,17011,0
2017-03-22,23.639,23.65,23.52,23.6202,29211,0
2017-03-23,23.65,23.67,23.6,23.66,28760,0
2017-03-24,23.67,23.7,23.6,23.65,17843,0
2017-03-27,23.66,23.75,23.65,23.66,18129,0
2017-03-28,23.7,23.7,23.6,23.6559,38490,0
2017-03-29,23.27,23.3999,23.27,23.37,26250,0
2017-03-30,23.4,23.56,23.4,23.536,29560,0
2017-03-31,23.56,23.63,23.5,23.5,29240,0
2017-04-03,23.52,23.8495,23.5,23.59,11865,0
2017-04-04,23.6,23.65,23.45,23.5703,13471,0
2017-04-05,23.65,23.7,23.5008,23.65,8791,0
2017-04-06,23.68,23.71,23.5801,23.68,14018,0
2017-04-07,23.66,23.69,23.5192,23.56,16872,0
2017-04-10,23.71,23.71,23.5,23.5298,15291,0
2017-04-11,23.5,23.54,23.42,23.48,19567,0
2017-04-12,23.52,23.8417,23.52,23.6963,41253,0
2017-04-13,23.805,23.8568,23.65,23.76,23301,0
2017-04-17,23.83,23.89,23.6849,23.82,17372,0
2017-04-18,23.85,23.9,23.7,23.9,28103,0
2017-04-19,23.86,23.9,23.68,23.68,38342,0
2017-04-20,23.69,23.76,23.6,23.75,31936,0
2017-04-21,23.75,23.82,23.63,23.67,37388,0
2017-04-24,23.8477,23.8477,23.72,23.74,15251,0
2017-04-25,23.8263,23.8263,23.6,23.6,50476,0
2017-04-26,23.63,23.7689,23.63,23.7399,17497,0
2017-04-27,23.74,23.83,23.7,23.73,24383,0
2017-04-28,23.78,23.859,23.7313,23.7313,24983,0
2017-05-01,23.7834,23.847,23.68,23.68,22247,0
2017-05-02,23.77,23.8244,23.63,23.7,20631,0
2017-05-03,23.74,23.75,23.6,23.61,31309,0
2017-05-04,23.66,23.687,23.54,23.54,24765,0
2017-05-05,23.56,23.6623,23.54,23.6,59232,0
2017-05-08,23.63,23.6904,23.6,23.6,28353,0
2017-05-09,23.64,23.65,23.58,23.58,21730,0
2017-05-10,23.57,23.65,23.56,23.65,34918,0
2017-05-11,23.63,23.64,23.59,23.64,17343,0
2017-05-12,23.6628,23.7,23.58,23.59,27570,0
2017-05-15,23.65,23.6819,23.6,23.63,49650,0
2017-05-16,23.63,23.639,23.58,23.63,38857,0
2017-05-17,23.66,23.77,23.58,23.58,29352,0
2017-05-18,23.62,23.7731,23.6186,23.7,38602,0
2017-05-19,23.74,23.74,23.59,23.59,64352,0
2017-05-22,23.63,23.68,23.59,23.63,111545,0
2017-05-23,23.67,23.8,23.66,23.8,30670,0
2017-05-24,23.81,23.98,23.761,23.88,28745,0
2017-05-25,23.85,24,23.85,23.9736,11918,0
2017-05-26,24,24.14,23.9875,24.12,21492,0
2017-05-30,24.16,24.25,24.14,24.2474,19149,0
2017-05-31,24.25,24.27,24.21,24.269,25878,0
2017-06-01,24.28,24.3,24.2,24.3,16154,0
2017-06-02,24.45,24.63,24.29,24.5,38887,0
2017-06-05,24.48,24.59,24.3116,24.49,44905,0
2017-06-06,24.49,24.7,24.49,24.67,17494,0
2017-06-07,24.64,24.84,24.5,24.8379,13120,0
2017-06-08,24.81,24.81,24.57,24.65,16351,0
2017-06-09,24.65,24.82,24.65,24.7,9115,0
2017-06-12,24.7,24.87,24.7,24.85,36939,0
2017-06-13,24.81,25.05,24.7214,24.9,57951,0
2017-06-14,24.975,25.11,24.96,25.1,34707,0
2017-06-15,25.075,25.18,25.01,25.1,36370,0
2017-06-16,25.1349,25.15,24.95,24.95,20916,0
2017-06-19,25.04,25.05,24.95,25,36286,0
2017-06-20,25,25.0999,25,25.094,18747,0
2017-06-21,25.12,25.19,25.055,25.14,19901,0
2017-06-22,25.14,25.14,25.06,25.09,17931,0
2017-06-23,25.11,25.1853,25.05,25.0916,14230,0
2017-06-26,25.165,25.19,25.1332,25.1699,14434,0
2017-06-27,25.17,25.18,25.06,25.06,26197,0
2017-06-28,24.9,25,24.6,24.6701,50994,0
2017-06-29,24.79,24.9099,24.4,24.44,55263,0
2017-06-30,24.35,24.65,24.285,24.4431,85555,0
2017-07-03,24.35,24.45,24.3,24.425,7733,0
2017-07-05,24.46,24.55,24.3704,24.5099,26459,0
2017-07-06,24.44,24.6117,24.42,24.46,29114,0
2017-07-07,24.46,24.5934,24.35,24.4,25696,0
2017-07-10,24.4,24.5686,24.2951,24.5299,37535,0
2017-07-11,24.5,24.52,24.44,24.47,18054,0
2017-07-12,24.375,24.5,24.35,24.35,30489,0
2017-07-13,24.41,24.4768,24.3396,24.4115,33482,0
2017-07-14,24.4,24.4499,24.3601,24.38,12930,0
2017-07-17,24.45,24.45,24.38,24.44,29167,0
2017-07-18,24.45,24.83,24.45,24.57,67208,0
2017-07-19,24.63,24.91,24.6101,24.77,16122,0
2017-07-20,24.71,24.81,24.7,24.7947,14528,0
2017-07-21,24.8,24.89,24.69,24.89,29933,0
2017-07-24,24.68,24.84,24.6322,24.813,9134,0
2017-07-25,24.78,24.82,24.74,24.76,23202,0
2017-07-26,24.76,24.89,24.76,24.81,16810,0
2017-07-27,24.9,24.9,24.8,24.88,11550,0
2017-07-28,24.83,24.85,24.75,24.775,11551,0
2017-07-31,24.8,24.91,24.75,24.8,30351,0
2017-08-01,24.82,24.85,24.77,24.8407,11953,0
2017-08-02,24.84,24.8999,24.8007,24.81,15994,0
2017-08-03,24.8487,24.9,24.8487,24.88,12557,0
2017-08-04,24.79,24.91,24.79,24.907,6139,0
2017-08-07,24.91,24.976,24.81,24.9147,24409,0
2017-08-08,24.865,24.92,24.81,24.88,13638,0
2017-08-09,24.8,24.92,24.8,24.8,14150,0
2017-08-10,24.76,24.77,24.6301,24.65,27022,0
2017-08-11,24.76,24.76,24.61,24.62,11075,0
2017-08-14,24.64,24.72,24.64,24.69,21634,0
2017-08-15,24.71,24.71,24.5411,24.65,19250,0
2017-08-16,24.71,24.72,24.6792,24.7,2901,0
2017-08-17,24.815,24.815,24.57,24.6299,5546,0
2017-08-18,24.6,24.75,24.571,24.7,8945,0
2017-08-21,24.7497,24.7724,24.7243,24.75,2530,0
2017-08-22,24.8,24.9,24.7,24.8101,16523,0
2017-08-23,24.89,24.98,24.86,24.9583,26266,0
2017-08-24,24.97,24.98,24.8754,24.88,10616,0
2017-08-25,24.9,24.97,24.9,24.95,5194,0
2017-08-28,24.98,25,24.87,24.8849,25186,0
2017-08-29,24.88,24.99,24.88,24.98,11193,0
2017-08-30,24.99,25,24.8764,24.9501,9460,0
2017-08-31,24.955,25.01,24.93,24.9686,9468,0
2017-09-01,25.01,25.01,24.96,24.9821,14492,0
2017-09-05,24.9,25.05,24.85,25,30037,0
2017-09-06,24.999,25.07,24.99,25.07,11643,0
2017-09-07,25.05,25.11,24.9,25.11,24334,0
2017-09-08,25.006,25.12,25.006,25.0999,17048,0
2017-09-11,25.1,25.1,24.97,25.07,22066,0
2017-09-12,25.052,25.1,25.052,25.07,8524,0
2017-09-13,25.05,25.17,24.78,24.93,76773,0
2017-09-14,24.95,25.0115,24.84,24.9653,19898,0
2017-09-15,24.92,24.93,24.8684,24.93,16811,0
2017-09-18,24.96,25.1,24.95,25.08,19640,0
2017-09-19,25.05,25.14,25.04,25.1048,12997,0
2017-09-20,25.1,25.215,25.05,25.215,23819,0
2017-09-21,25.19,25.3199,25.19,25.2975,20304,0
2017-09-22,25.31,25.31,25.17,25.17,14951,0
2017-09-25,25.3,25.3,25.11,25.1501,22979,0
2017-09-26,25.25,25.25,25.07,25.07,30752,0
2017-09-27,25.1,25.17,25,25.17,22311,0
2017-09-28,24.95,24.95,24.73,24.8598,33648,0
2017-09-29,24.87,24.95,24.81,24.85,32336,0
2017-10-02,24.86,24.89,24.81,24.82,11140,0
2017-10-03,24.84,24.9,24.8125,24.82,13989,0
2017-10-04,24.87,24.88,24.8,24.8,18091,0
2017-10-05,24.78,24.816,24.74,24.77,17866,0
2017-10-06,24.735,24.76,24.6195,24.7101,49021,0
2017-10-09,24.85,24.85,24.5999,24.61,31570,0
2017-10-10,24.65,24.9,24.65,24.69,17032,0
2017-10-11,24.75,24.76,24.6,24.66,22175,0
2017-10-12,24.71,24.76,24.65,24.76,16290,0
2017-10-13,24.76,24.85,24.71,24.83,7059,0
2017-10-16,24.92,24.93,24.73,24.7974,35089,0
2017-10-17,24.78,24.92,24.75,24.82,20412,0
2017-10-18,24.85,24.89,24.73,24.73,25447,0
2017-10-19,24.73,24.86,24.73,24.8,12486,0
2017-10-20,24.8,24.91,24.72,24.9,18534,0
2017-10-23,24.91,24.93,24.87,24.92,11153,0
2017-10-24,24.88,24.93,24.79,24.9099,17205,0
2017-10-25,24.88,24.9,24.75,24.75,40884,0
2017-10-26,24.8,24.83,24.77,24.77,12128,0
2017-10-27,24.9,24.9,24.75,24.77,39527,0
2017-10-30,24.84,24.86,24.71,24.74,42591,0
2017-10-31,24.73,24.88,24.7,24.88,51278,0
2017-11-01,24.88,24.88,24.75,24.78,10480,0
2017-11-02,24.78,24.855,24.64,24.698,45115,0
2017-11-03,24.7,24.7311,24.56,24.595,27226,0
2017-11-06,24.61,24.6189,24.41,24.4836,64340,0
2017-11-07,24.46,24.5639,24.46,24.46,47544,0
2017-11-08,24.5,24.536,24.34,24.3619,63901,0
2017-11-09,24.2686,24.3848,24.2508,24.3557,23378,0
2017-11-10,24.37,24.39,24.3343,24.39,8685,0
