Date,Open,High,Low,Close,Volume,OpenInt
2013-04-22,21.639,21.718,21.639,21.682,200336,0
2013-04-23,21.7,21.77,21.665,21.77,115691,0
2013-04-24,21.726,21.744,21.657,21.744,119492,0
2013-04-25,21.744,21.744,21.675,21.726,40472,0
2013-04-26,21.726,21.726,21.682,21.682,29055,0
2013-04-29,21.682,21.726,21.682,21.691,35217,0
2013-04-30,21.7,21.787,21.691,21.787,43177,0
2013-05-01,21.787,21.847,21.77,21.821,19432,0
2013-05-02,21.847,21.847,21.76,21.829,44525,0
2013-05-03,21.829,21.89,21.777,21.856,61970,0
2013-05-06,21.873,22.021,21.839,21.89,74294,0
2013-05-07,21.873,21.934,21.856,21.856,39615,0
2013-05-08,21.873,21.934,21.821,21.856,18968,0
2013-05-09,21.839,21.882,21.813,21.856,23675,0
2013-05-10,21.89,21.925,21.856,21.89,15943,0
2013-05-13,21.856,21.873,21.734,21.787,53030,0
2013-05-14,21.787,21.813,21.77,21.813,24163,0
2013-05-15,21.787,21.829,21.734,21.734,10263,0
2013-05-16,21.734,21.856,21.734,21.813,19143,0
2013-05-17,21.813,21.856,21.813,21.839,20050,0
2013-05-20,21.856,21.925,21.829,21.882,24717,0
2013-05-21,21.942,21.942,21.77,21.829,25216,0
2013-05-22,21.873,22.038,21.813,21.839,23049,0
2013-05-23,21.77,21.813,21.752,21.804,22477,0
2013-05-24,21.839,22.011,21.829,21.856,21692,0
2013-05-28,21.856,21.856,21.639,21.649,67389,0
2013-05-29,21.639,21.682,21.312,21.631,68318,0
2013-05-30,21.675,21.744,21.631,21.665,19809,0
2013-05-31,21.613,21.613,21.312,21.458,34425,0
2013-06-03,21.458,21.536,21.259,21.326,17753,0
2013-06-04,21.312,21.553,21.312,21.509,16402,0
2013-06-05,21.553,21.605,21.293,21.293,6527,0
2013-06-06,21.336,21.423,21.293,21.414,9705,0
2013-06-07,21.423,21.536,21.407,21.536,10282,0
2013-06-10,21.536,21.545,21.379,21.379,10733,0
2013-06-11,21.398,21.553,21.121,21.121,13084,0
2013-06-12,21.121,21.545,20.557,20.99,53484,0
2013-06-13,21.093,21.553,21.06,21.466,36057,0
2013-06-14,21.553,21.596,21.173,21.25,14626,0
2013-06-17,21.25,21.458,21.25,21.379,23985,0
2013-06-18,21.431,21.44,21.379,21.398,5271,0
2013-06-19,21.431,21.44,21.231,21.345,14521,0
2013-06-20,21.379,21.379,20.947,21.207,6677,0
2013-06-21,21.198,21.326,21.033,21.188,7469,0
2013-06-24,21.076,21.188,20.643,20.652,17317,0
2013-06-25,20.686,20.99,20.686,20.904,2542,0
2013-06-26,21.121,21.319,21.121,21.275,4274,0
2013-06-27,21.533,21.533,21.314,21.358,15439,0
2013-06-28,21.81,22.262,21.783,22.262,3270,0
2013-07-01,21.744,21.744,21.382,21.586,7106,0
2013-07-02,21.551,21.709,21.314,21.709,12739,0
2013-07-03,21.559,21.559,21.314,21.411,7254,0
2013-07-05,21.392,21.524,20.88,21.179,27539,0
2013-07-08,21.26,21.392,20.88,20.888,9519,0
2013-07-09,20.951,21.179,20.897,21.003,12540,0
2013-07-10,20.985,21.568,20.79,21.179,21947,0
2013-07-11,21.003,21.304,21.003,21.197,6238,0
2013-07-12,21.224,21.269,21.003,21.172,2605,0
2013-07-15,20.941,21.163,20.712,20.915,11419,0
2013-07-16,20.959,21.092,20.835,20.985,18640,0
2013-07-17,21.029,21.276,21.029,21.269,16528,0
2013-07-18,21.304,21.304,21.092,21.172,5242,0
2013-07-19,21.179,21.314,20.969,21.188,7162,0
2013-07-22,21.224,21.365,21.224,21.26,5570,0
2013-07-23,21.224,21.224,21.003,21.029,11661,0
2013-07-24,21.135,21.135,20.775,20.783,17478,0
2013-07-25,20.994,20.994,20.712,20.712,15502,0
2013-07-26,20.853,20.853,20.571,20.853,3539,0
2013-07-29,20.827,20.835,20.731,20.747,8527,0
2013-07-30,20.783,20.932,20.641,20.932,10879,0
2013-07-31,20.79,20.959,20.324,20.738,19603,0
2013-08-01,20.649,20.649,20.429,20.562,23278,0
2013-08-02,20.58,20.766,20.386,20.686,13977,0
2013-08-05,20.686,20.756,20.686,20.756,1518,0
2013-08-06,20.633,20.633,20.129,20.448,14107,0
2013-08-07,20.606,20.606,20.456,20.492,5756,0
2013-08-08,20.412,20.552,20.315,20.552,2437,0
2013-08-09,20.166,20.386,20.166,20.253,5972,0
2013-08-12,20.404,20.429,20.166,20.166,9405,0
2013-08-13,20.147,20.147,19.768,19.857,10793,0
2013-08-14,19.988,19.988,19.582,19.618,5326,0
2013-08-15,19.822,19.822,19.31,19.574,8337,0
2013-08-16,19.574,19.574,19.168,19.168,23247,0
2013-08-19,18.639,18.752,17.58,18.038,64337,0
2013-08-20,18.117,18.665,17.871,18.224,19587,0
2013-08-21,18.267,18.611,18.135,18.611,9326,0
2013-08-22,18.489,18.709,18.374,18.621,12095,0
2013-08-23,18.577,18.885,18.452,18.869,17110,0
2013-08-26,18.893,19.265,18.84,18.859,19887,0
2013-08-27,18.859,19.132,18.709,19.044,5596,0
2013-08-28,19.23,19.237,19.071,19.15,7310,0
2013-08-29,19.168,19.194,18.752,19.08,6730,0
2013-08-30,19.239,19.592,19.239,19.573,11053,0
2013-09-03,18.982,19.15,18.982,19.15,9291,0
2013-09-04,18.762,19.106,18.762,18.93,4770,0
2013-09-05,18.885,19.018,18.84,18.84,4871,0
2013-09-06,18.93,19.027,18.718,19.027,11275,0
2013-09-09,19.088,19.132,18.728,18.752,19737,0
2013-09-10,18.825,18.921,18.594,18.718,15984,0
2013-09-11,18.728,19.106,18.665,18.913,12730,0
2013-09-12,18.913,19.116,18.913,18.956,3914,0
2013-09-13,18.947,19.237,18.947,18.982,4296,0
2013-09-16,19.354,19.416,19.106,19.185,13211,0
2013-09-17,19.159,19.432,19.159,19.326,7195,0
2013-09-18,19.372,20.103,19.071,19.503,12297,0
2013-09-19,19.918,19.918,19.548,19.548,10105,0
2013-09-20,19.556,19.857,19.548,19.857,8442,0
2013-09-23,20.068,20.068,19.548,19.901,6939,0
2013-09-24,19.954,19.954,19.644,19.901,5054,0
2013-09-25,19.644,19.901,19.644,19.857,2041,0
2013-09-26,19.706,19.857,19.706,19.857,2454,0
2013-09-27,19.644,19.857,19.644,19.724,3654,0
2013-09-30,20.385,20.395,20.385,20.395,877,0
2013-10-01,20.518,20.518,19.618,19.962,5831,0
2013-10-02,19.882,20.298,19.68,19.901,25886,0
2013-10-03,20.16,20.16,20.025,20.115,5211,0
2013-10-04,19.908,20.07,19.754,19.763,6597,0
2013-10-07,19.618,20.096,19.438,19.609,8858,0
2013-10-08,19.844,19.844,19.104,19.185,26414,0
2013-10-09,19.177,19.293,19.177,19.177,5432,0
2013-10-10,19.393,20.124,19.329,19.898,15286,0
2013-10-11,19.609,19.817,19.573,19.817,9866,0
2013-10-14,19.888,19.888,19.618,19.618,1219,0
2013-10-15,19.844,19.844,19.465,19.592,4566,0
2013-10-16,19.592,19.817,19.582,19.735,12973,0
2013-10-17,19.728,19.898,19.728,19.844,6708,0
2013-10-18,20.079,20.079,19.772,19.926,3908,0
2013-10-21,19.933,20.025,19.735,19.933,12585,0
2013-10-22,19.988,20.07,19.834,20.025,6450,0
2013-10-23,20.124,20.124,19.673,19.69,33531,0
2013-10-24,19.709,20.025,19.709,20.006,14728,0
2013-10-25,20.07,20.07,19.789,19.789,8496,0
2013-10-28,19.933,19.933,19.664,19.664,4990,0
2013-10-29,19.709,19.763,19.709,19.754,2384,0
2013-10-30,19.754,19.926,19.618,19.618,7872,0
2013-10-31,19.645,19.664,19.303,19.393,12971,0
2013-11-01,19.374,19.565,19.322,19.474,1219,0
2013-11-04,19.637,19.645,19.438,19.438,1142,0
2013-11-05,19.438,19.582,19.338,19.42,3126,0
2013-11-06,19.456,19.573,19.367,19.367,1810,0
2013-11-07,19.267,19.438,19.239,19.438,1420,0
2013-11-08,19.258,19.284,19.078,19.131,8969,0
2013-11-11,19.123,19.123,18.961,19.123,7490,0
2013-11-12,18.996,19.149,18.896,18.896,17846,0
2013-11-13,18.861,19.149,18.518,19.032,16115,0
2013-11-14,19.078,19.078,18.851,18.941,11971,0
2013-11-15,18.941,18.986,18.771,18.851,12014,0
2013-11-18,18.941,19.059,18.833,18.871,8315,0
2013-11-19,19.032,19.032,18.762,18.833,7040,0
2013-11-20,18.986,18.996,18.717,18.941,9540,0
2013-11-21,18.896,18.916,18.807,18.826,7390,0
2013-11-22,18.851,18.851,18.591,18.636,20420,0
2013-11-25,18.735,18.906,18.644,18.717,13732,0
2013-11-26,18.833,18.88,18.833,18.861,2772,0
2013-11-27,18.842,18.932,18.727,18.807,6702,0
2013-11-29,18.806,18.978,18.735,18.851,7319,0
2013-12-02,18.826,18.851,18.591,18.599,18350,0
2013-12-03,18.652,18.932,18.644,18.762,16353,0
2013-12-04,18.689,18.833,18.672,18.689,15383,0
2013-12-05,18.797,18.797,18.591,18.627,12684,0
2013-12-06,18.627,18.833,18.627,18.662,13410,0
2013-12-09,18.682,18.887,18.644,18.652,7534,0
2013-12-10,18.644,18.807,18.644,18.707,4745,0
2013-12-11,18.842,18.842,18.707,18.707,1516,0
2013-12-12,18.689,18.788,18.546,18.652,24089,0
2013-12-13,18.735,18.762,18.636,18.644,9956,0
2013-12-16,18.707,18.925,18.672,18.682,25883,0
2013-12-17,18.707,18.906,18.672,18.851,18002,0
2013-12-18,18.797,19.123,18.771,19.078,17385,0
2013-12-19,19.014,19.086,18.906,19.024,6708,0
2013-12-20,19.078,19.114,18.986,19.086,8946,0
2013-12-23,19.086,19.267,18.906,19.159,19268,0
2013-12-24,19.032,19.114,18.816,19.059,17651,0
2013-12-26,18.969,19.168,18.771,19.05,15909,0
2013-12-27,19.185,19.185,18.991,19.148,20210,0
2013-12-30,19.148,19.148,18.834,19.01,26787,0
2013-12-31,18.881,19.047,18.827,18.853,48550,0
2014-01-02,18.853,19.177,18.853,19.177,7640,0
2014-01-03,19.194,19.554,19.102,19.444,14569,0
2014-01-06,19.434,19.573,19.379,19.573,4460,0
2014-01-07,19.573,19.592,19.306,19.407,4226,0
2014-01-08,19.49,19.564,19.471,19.471,20346,0
2014-01-09,19.518,19.518,19.25,19.462,2708,0
2014-01-10,19.6,19.656,19.6,19.61,2058,0
2014-01-13,19.656,19.656,19.629,19.656,2276,0
2014-01-14,19.712,19.932,19.712,19.84,15448,0
2014-01-15,19.785,19.915,19.767,19.794,10105,0
2014-01-16,19.702,19.785,19.592,19.777,2969,0
2014-01-21,19.666,20.044,19.619,19.97,14352,0
2014-01-22,20.09,20.09,19.886,20.062,24029,0
2014-01-23,20.044,20.154,20.026,20.118,7472,0
2014-01-24,20.127,20.173,20.026,20.118,16125,0
2014-01-27,20.053,20.256,19.998,20.026,7797,0
2014-01-28,20.191,20.237,20.034,20.099,5895,0
2014-01-29,19.988,20.21,19.988,20.072,2760,0
2014-01-30,20.191,20.256,20.164,20.256,5473,0
2014-01-31,20.08,20.441,20.072,20.441,3790,0
2014-02-03,20.312,20.441,20.312,20.441,4689,0
2014-02-04,20.55,20.708,20.395,20.662,5815,0
2014-02-05,20.754,21.086,20.579,20.977,13292,0
2014-02-06,20.81,21.03,20.708,20.902,6761,0
2014-02-07,20.921,20.977,20.883,20.921,2286,0
2014-02-10,21.03,21.077,20.82,20.902,13635,0
2014-02-11,20.902,21.069,20.81,21.059,3105,0
2014-02-12,20.828,21.76,20.828,21.115,10977,0
2014-02-13,21.161,21.171,21.151,21.171,1998,0
2014-02-14,21.171,21.465,21.171,21.225,14331,0
2014-02-18,21.401,21.585,21.364,21.585,596,0
2014-02-19,21.364,21.908,21.318,21.52,22246,0
2014-02-20,21.141,21.871,21.105,21.566,13647,0
2014-02-21,21.612,21.724,21.456,21.511,3100,0
2014-02-24,21.502,21.686,21.335,21.64,9345,0
2014-02-25,21.502,21.64,21.502,21.64,4313,0
2014-02-26,21.649,21.686,21.502,21.677,3516,0
2014-02-27,21.548,21.686,21.381,21.677,7965,0
2014-02-28,21.64,21.64,21.612,21.612,1734,0
2014-03-03,21.548,21.585,21.548,21.566,5130,0
2014-03-04,21.649,21.806,21.557,21.677,4869,0
2014-03-05,21.548,21.797,21.548,21.77,3594,0
2014-03-06,21.778,21.788,21.529,21.529,25149,0
2014-03-07,21.511,21.622,21.502,21.585,40433,0
2014-03-10,21.548,21.575,21.474,21.548,6985,0
2014-03-11,21.548,21.594,21.483,21.483,15908,0
2014-03-12,21.502,21.502,21.483,21.483,2353,0
2014-03-13,21.456,21.566,21.456,21.566,6021,0
2014-03-14,21.557,21.566,21.502,21.557,6718,0
2014-03-17,21.566,21.575,21.502,21.502,14244,0
2014-03-18,21.502,21.594,21.465,21.557,21386,0
2014-03-19,21.529,21.64,21.529,21.612,12753,0
2014-03-20,21.64,21.649,21.502,21.575,12384,0
2014-03-21,21.585,21.724,21.585,21.724,8225,0
2014-03-24,21.843,21.917,21.594,21.594,26644,0
2014-03-25,21.594,21.594,21.548,21.585,12146,0
2014-03-26,21.603,21.64,21.575,21.622,5743,0
2014-03-27,21.594,21.594,21.575,21.594,8171,0
2014-03-28,21.619,21.854,21.619,21.657,14208,0
2014-03-31,21.628,21.76,21.628,21.723,21843,0
2014-04-01,21.704,21.807,21.704,21.798,4649,0
2014-04-02,21.723,21.854,21.723,21.789,8133,0
2014-04-03,21.742,21.845,21.742,21.836,3055,0
2014-04-04,21.77,22.015,21.76,21.939,26888,0
2014-04-07,21.996,22.137,21.902,21.921,58970,0
2014-04-08,21.845,21.939,21.836,21.939,11097,0
2014-04-09,21.939,21.996,21.854,21.996,12378,0
2014-04-10,21.939,21.939,21.902,21.902,2166,0
2014-04-11,21.77,21.93,21.77,21.902,8493,0
2014-04-14,21.93,21.996,21.921,21.949,9339,0
2014-04-15,21.996,22.024,21.977,21.977,8925,0
2014-04-16,22.024,22.373,22.024,22.043,10578,0
2014-04-17,22.043,22.043,22.005,22.005,12591,0
2014-04-21,22.08,22.109,21.977,22.072,18477,0
2014-04-22,22.052,22.174,22.043,22.127,23050,0
2014-04-23,22.146,22.174,22.062,22.072,7409,0
2014-04-24,22.043,22.043,21.968,22.015,6067,0
2014-04-25,21.968,21.996,21.921,21.996,3631,0
2014-04-28,21.977,21.986,21.921,21.958,12209,0
2014-04-29,21.958,22.119,21.958,22.109,15896,0
2014-04-30,22.174,22.241,22.09,22.241,8737,0
2014-05-01,22.231,22.231,22.052,22.137,15228,0
2014-05-02,22.203,22.231,22.099,22.203,30258,0
2014-05-05,22.25,22.364,22.184,22.335,9977,0
2014-05-06,22.364,22.505,22.335,22.42,5690,0
2014-05-07,22.335,22.561,22.335,22.561,26632,0
2014-05-08,22.325,22.702,22.325,22.599,22694,0
2014-05-09,22.599,22.599,22.495,22.561,4024,0
2014-05-12,22.655,22.655,22.448,22.523,9978,0
2014-05-13,22.514,22.589,22.467,22.552,5360,0
2014-05-14,22.533,22.561,22.476,22.542,8556,0
2014-05-15,22.542,22.693,22.523,22.693,9917,0
2014-05-16,22.58,22.655,22.58,22.655,3317,0
2014-05-19,22.552,22.674,22.514,22.552,11126,0
2014-05-20,22.485,22.58,22.476,22.476,6741,0
2014-05-21,22.533,22.533,22.438,22.495,14288,0
2014-05-22,22.514,22.514,22.467,22.495,10200,0
2014-05-23,22.495,22.505,22.448,22.505,4681,0
2014-05-27,22.514,22.514,22.505,22.514,3078,0
2014-05-28,22.505,22.514,22.411,22.505,9884,0
2014-05-29,22.401,22.561,22.401,22.561,1582,0
2014-05-30,22.533,22.627,22.523,22.58,5155,0
2014-06-02,22.608,22.608,22.561,22.561,6173,0
2014-06-03,22.608,22.608,22.373,22.373,8539,0
2014-06-04,22.467,22.467,22.222,22.278,27886,0
2014-06-05,22.373,22.42,22.335,22.42,3753,0
2014-06-06,22.42,22.505,22.382,22.438,5155,0
2014-06-09,22.335,22.391,22.288,22.391,3824,0
2014-06-10,22.401,22.401,22.354,22.373,3078,0
2014-06-11,22.307,22.354,22.307,22.354,9766,0
2014-06-12,22.373,22.373,22.354,22.373,1327,0
2014-06-13,22.42,22.42,22.307,22.42,4833,0
2014-06-16,22.42,22.448,22.42,22.448,681,0
2014-06-17,22.476,22.514,22.458,22.514,2492,0
2014-06-18,22.552,22.552,22.42,22.429,3389,0
2014-06-19,22.533,22.542,22.448,22.542,1698,0
2014-06-20,22.552,22.552,22.42,22.514,5995,0
2014-06-23,22.533,22.58,22.485,22.571,5837,0
2014-06-24,22.599,22.89,22.589,22.749,22618,0
2014-06-25,22.693,22.873,22.693,22.759,1202,0
2014-06-26,22.759,22.777,22.702,22.749,5076,0
2014-06-27,22.88,22.968,22.804,22.968,2133,0
2014-06-30,23.016,23.112,22.89,23.112,8111,0
2014-07-01,23.092,23.15,23.016,23.15,6771,0
2014-07-02,23.112,23.121,22.938,23.034,8325,0
2014-07-03,22.948,23.016,22.948,23.006,3539,0
2014-07-07,22.92,23.024,22.92,22.996,5099,0
2014-07-08,22.968,22.996,22.948,22.968,5758,0
2014-07-09,22.986,23.082,22.976,23.016,6599,0
2014-07-10,23.016,23.15,22.976,23.064,6712,0
2014-07-11,23.15,23.178,23.072,23.178,3539,0
2014-07-14,23.208,23.208,23.082,23.188,2316,0
2014-07-15,23.198,23.198,23.112,23.112,1294,0
2014-07-16,23.13,23.178,23.064,23.082,2310,0
2014-07-17,23.064,23.072,23.064,23.064,3353,0
2014-07-18,23.064,23.102,22.91,23.092,4093,0
2014-07-21,23.072,23.112,22.766,23.044,2217,0
2014-07-22,23.024,23.092,23.024,23.092,1509,0
2014-07-23,23.112,23.112,23.112,23.112,218,0
2014-07-24,23.102,23.246,23.064,23.15,2950,0
2014-07-25,23.294,23.294,23.294,23.294,312,0
2014-07-28,23.188,23.236,23.082,23.082,4007,0
2014-07-30,23.256,23.304,23.16,23.304,1977,0
2014-07-31,23.294,23.294,22.756,23.054,4546,0
2014-08-01,23.226,23.226,23.102,23.102,1782,0
2014-08-04,23.198,23.198,22.88,22.958,6794,0
2014-08-05,22.92,22.968,22.9,22.9,3429,0
2014-08-06,22.92,22.92,22.92,22.92,228,0
2014-08-07,23.121,23.13,22.727,22.872,3121,0
2014-08-08,22.872,23.044,22.862,23.044,2123,0
2014-08-11,23.102,23.15,23.102,23.14,1353,0
2014-08-12,23.16,23.188,22.928,23.112,2362,0
2014-08-13,23.16,23.16,23.16,23.16,176,0
2014-08-14,23.178,23.178,23.16,23.16,1511,0
2014-08-15,23.16,23.322,23.16,23.322,2073,0
2014-08-18,23.304,23.342,22.928,23.236,7752,0
2014-08-19,23.16,23.332,23.16,23.256,4933,0
2014-08-20,23.121,23.208,23.054,23.208,2185,0
2014-08-21,23.121,23.274,23.121,23.274,8350,0
2014-08-22,23.054,23.284,23.054,23.198,2809,0
2014-08-25,23.178,23.178,23.178,23.178,312,0
2014-08-26,23.169,23.4,23.112,23.361,10930,0
2014-08-27,23.352,23.352,23.313,23.313,2866,0
2014-08-28,23.4,23.4,23.15,23.352,9655,0
2014-08-29,23.294,23.371,23.198,23.361,6140,0
2014-09-02,23.361,23.4,23.034,23.121,8872,0
2014-09-03,23.121,23.274,23.016,23.15,13175,0
2014-09-04,23.13,23.13,22.968,22.968,6452,0
2014-09-05,23.14,23.16,23.016,23.044,2598,0
2014-09-08,22.968,23.064,22.872,22.986,3169,0
2014-09-09,22.968,23.016,22.92,23.016,2539,0
2014-09-10,23.064,23.064,22.928,22.928,520,0
2014-09-11,22.968,23.072,22.872,23.024,15991,0
2014-09-12,23.016,23.024,22.727,23.006,4173,0
2014-09-15,22.986,23.006,22.784,22.958,2497,0
2014-09-16,23.064,23.064,22.688,23.064,13203,0
2014-09-17,23.178,23.208,22.92,23.208,4461,0
2014-09-18,23.208,23.458,23.112,23.217,24095,0
2014-09-19,23.16,23.371,23.13,23.256,10499,0
2014-09-22,23.256,23.352,23.072,23.082,6519,0
2014-09-23,23.217,23.256,23.16,23.16,7363,0
2014-09-24,23.361,23.361,23.208,23.304,1417,0
2014-09-25,23.16,23.284,23.16,23.16,3388,0
2014-09-26,23.064,23.188,22.948,23.169,1166,0
2014-09-29,23.166,23.166,23.038,23.068,2346,0
2014-09-30,23.058,23.401,22.94,23.254,5275,0
2014-10-01,23.273,23.411,23.244,23.293,2821,0
2014-10-02,23.362,23.381,23.293,23.381,3427,0
2014-10-03,23.381,23.381,23.381,23.381,129,0
2014-10-06,23.381,23.381,23.254,23.332,2764,0
2014-10-07,23.244,23.332,23.048,23.048,6640,0
2014-10-08,23.107,23.264,23.107,23.234,3554,0
2014-10-09,23.303,23.362,22.94,23.136,5999,0
2014-10-10,22.94,23.166,22.94,23.068,4428,0
2014-10-13,23.087,23.117,22.94,22.94,1428,0
2014-10-14,22.901,22.94,22.499,22.744,8772,0
2014-10-15,22.744,22.793,22.656,22.793,7238,0
2014-10-16,22.921,22.94,22.675,22.94,7443,0
2014-10-17,22.94,23.156,22.94,23.087,6070,0
2014-10-20,23.087,23.156,23.058,23.097,4298,0
2014-10-21,23.411,23.411,22.901,23.126,2552,0
2014-10-22,22.95,23.185,22.95,23.185,3310,0
2014-10-23,23.185,23.234,23.087,23.185,7890,0
2014-10-24,23.234,23.283,23.136,23.136,1907,0
2014-10-27,23.215,23.234,23.136,23.146,7702,0
2014-10-28,23.175,23.254,23.175,23.254,4586,0
2014-10-29,23.234,23.332,23.185,23.303,5481,0
2014-10-30,23.352,23.352,23.205,23.352,1632,0
2014-10-31,23.352,23.528,23.352,23.43,11429,0
2014-11-03,23.43,23.773,23.411,23.773,8788,0
2014-11-04,23.754,23.773,23.626,23.724,4196,0
2014-11-05,23.881,23.881,23.724,23.852,2551,0
2014-11-06,23.822,23.832,23.822,23.832,857,0
2014-11-07,23.842,23.852,23.773,23.773,4877,0
2014-11-10,23.656,23.822,23.44,23.793,5202,0
2014-11-11,23.773,23.862,23.479,23.862,5508,0
2014-11-12,23.773,23.803,23.773,23.803,663,0
2014-11-13,23.822,23.871,23.724,23.724,4078,0
2014-11-14,23.891,23.891,23.607,23.656,3241,0
2014-11-17,23.626,23.783,23.626,23.783,1122,0
2014-11-18,23.822,23.822,23.587,23.764,13351,0
2014-11-19,23.724,23.822,23.43,23.45,8701,0
2014-11-20,23.381,23.626,23.381,23.607,5620,0
2014-11-21,23.617,23.636,23.577,23.636,4527,0
2014-11-24,23.646,23.646,23.528,23.636,510,0
2014-11-25,23.577,23.646,23.528,23.617,3381,0
2014-11-26,23.597,23.597,23.519,23.577,2464,0
2014-11-28,23.577,23.764,23.577,23.626,1539,0
2014-12-01,23.754,24.048,23.754,23.773,11613,0
2014-12-02,23.862,23.862,23.715,23.803,7484,0
2014-12-03,23.773,23.773,23.675,23.773,2142,0
2014-12-04,23.773,23.783,23.675,23.783,2730,0
2014-12-05,23.675,23.783,23.626,23.724,1905,0
2014-12-08,23.568,23.675,23.479,23.675,6442,0
2014-12-09,23.568,23.568,23.568,23.568,102,0
2014-12-10,23.597,23.685,23.587,23.587,459,0
2014-12-11,23.675,23.675,23.46,23.675,612,0
2014-12-12,23.538,23.773,23.509,23.577,729,0
2014-12-15,23.489,23.577,22.901,23.332,6290,0
2014-12-16,23.126,23.44,23.126,23.44,3672,0
2014-12-17,23.617,23.617,23.352,23.479,5115,0
2014-12-18,23.479,23.626,23.44,23.626,8062,0
2014-12-19,23.675,23.675,23.528,23.607,6686,0
2014-12-22,23.656,23.656,23.528,23.597,3178,0
2014-12-23,23.528,23.773,23.528,23.773,5972,0
2014-12-24,23.813,23.813,23.675,23.675,3295,0
2014-12-26,23.734,23.862,23.685,23.773,2628,0
2014-12-29,24,24.19,24,24.19,4759,0
2014-12-30,24.11,24.2,23.91,24.15,3800,0
2014-12-31,24,24.2,24,24.2,4700,0
2015-01-02,24.2,24.24,24.2,24.2,3400,0
2015-01-05,24.21,24.21,23.7,24.21,5716,0
2015-01-06,24.25,24.25,24.11,24.12,2800,0
2015-01-07,24.14,24.14,24.14,24.14,415,0
2015-01-08,24.12,24.22,24.01,24.22,1426,0
2015-01-09,24.06,24.24,24.06,24.24,861,0
2015-01-12,24.19,24.26,24.12,24.2,2900,0
2015-01-13,24.27,24.27,24.2,24.24,900,0
2015-01-14,24.24,24.26,24.24,24.26,2499,0
2015-01-15,24.27,24.27,24.14,24.14,2633,0
2015-01-16,24.24,24.24,24.02,24.14,2543,0
2015-01-20,24.11,24.11,24.04,24.04,5602,0
2015-01-21,24.24,24.24,23.88,24.02,4434,0
2015-01-22,24,24.2,23.94,24,5643,0
2015-01-23,23.88,24.2,23.88,24.15,5830,0
2015-01-26,24.2,24.2,24.15,24.2,5700,0
2015-01-27,24.16,24.16,24.16,24.16,907,0
2015-01-28,24.2,24.26,24.09,24.09,7081,0
2015-01-29,24.23,24.27,24.1,24.25,3957,0
2015-01-30,24.25,24.28,24.23,24.25,4303,0
2015-02-02,24.25,24.25,24.2,24.2,2650,0
2015-02-03,24.15,24.24,24.15,24.15,4713,0
2015-02-04,24.15,24.18,24.15,24.15,7371,0
2015-02-05,24.14,24.18,24.14,24.18,200,0
2015-02-06,24.21,24.22,24.17,24.18,4078,0
2015-02-09,24.23,24.25,24.15,24.15,1200,0
2015-02-10,24.1,24.15,24.1,24.15,3203,0
2015-02-11,24.24,24.25,24.13,24.15,6955,0
2015-02-12,24.15,24.38,24.15,24.38,7150,0
2015-02-13,24.37,24.38,24.37,24.38,1800,0
2015-02-17,24.36,24.41,24.16,24.17,7335,0
2015-02-18,24.43,24.45,24.4,24.45,1200,0
2015-02-19,24.42,24.45,24.31,24.31,3723,0
2015-02-20,24.45,24.45,24.3,24.3,4694,0
2015-02-23,24.35,24.69,24.35,24.5,7808,0
2015-02-24,24.41,24.6,24.41,24.6,3950,0
2015-02-25,24.58,24.58,24.58,24.58,500,0
2015-02-26,24.78,24.78,24.41,24.67,1866,0
2015-02-27,24.68,24.68,24.68,24.68,780,0
2015-03-02,24.7,24.75,24.46,24.7,6647,0
2015-03-03,24.65,24.68,24.6,24.6,9416,0
2015-03-04,24.58,24.6,24.58,24.6,1490,0
2015-03-05,24.44,24.44,24.23,24.34,10962,0
2015-03-06,24.28,24.392,24.15,24.15,5700,0
2015-03-09,24.15,24.224,24.11,24.18,2270,0
2015-03-10,24.1,24.18,24.1,24.15,2388,0
2015-03-11,24.16,24.17,24.16,24.17,700,0
2015-03-12,24.21,24.29,24.18,24.29,700,0
2015-03-13,24.3,24.4,24.3,24.4,700,0
2015-03-16,24.4,24.4,24.4,24.4,1100,0
2015-03-17,24.3,24.35,24.25,24.35,4100,0
2015-03-18,24.68,24.68,24.58,24.58,1610,0
2015-03-19,24.6,24.61,24.2,24.5,3020,0
2015-03-20,24.5,24.58,24.4,24.58,18714,0
2015-03-23,24.65,24.68,24.5,24.6,5600,0
2015-03-24,24.5,24.551,24.4,24.55,11090,0
2015-03-25,24.6,24.677,24.4,24.5,3625,0
2015-03-26,24.505,24.55,24.26,24.26,2030,0
2015-03-27,24.53,24.61,24.31,24.61,3302,0
2015-03-30,24.05,24.09,24,24.09,2709,0
2015-03-31,24.12,24.12,24.04,24.12,5325,0
2015-04-01,24.11,24.5,24.11,24.43,11562,0
2015-04-02,24.43,24.43,24.1,24.23,13436,0
2015-04-06,24.11,24.3,24.11,24.21,6050,0
2015-04-07,24.17,24.3,24.11,24.11,3844,0
2015-04-08,24.14,24.19,24.133,24.17,1630,0
2015-04-09,24.11,24.34,24.1,24.179,9398,0
2015-04-10,24.48,24.49,24.15,24.21,14736,0
2015-04-13,24.516,24.516,24.18,24.245,21534,0
2015-04-14,24.2,24.26,24.16,24.2,11302,0
2015-04-15,24.2,24.46,24.17,24.18,7796,0
2015-04-16,24.47,24.47,24.17,24.243,3961,0
2015-04-17,24.2,24.49,24.1,24.11,12115,0
2015-04-20,24.13,24.39,24.13,24.3,8460,0
2015-04-21,24.25,24.38,24.17,24.35,7800,0
2015-04-22,24.25,24.3,24.24,24.3,1800,0
2015-04-23,24.35,24.35,24.275,24.275,5400,0
2015-04-24,24.29,24.4,24.27,24.4,11754,0
2015-04-27,24.4,24.54,24.4,24.4,3385,0
2015-04-28,24.54,24.54,24.34,24.4,20426,0
2015-04-29,24.4,24.4,24.35,24.4,1525,0
2015-04-30,24.26,24.54,24.26,24.53,2600,0
2015-05-01,24.4,24.4,24.25,24.35,1320,0
2015-05-04,24.31,24.43,24.17,24.21,25742,0
2015-05-05,24.22,24.269,23.7,23.71,17988,0
2015-05-06,23.75,23.75,23.5,23.534,9272,0
2015-05-07,23.49,23.8,23.29,23.8,3320,0
2015-05-08,23.8,23.8,23.58,23.71,6931,0
2015-05-11,23.71,23.881,23.6,23.869,9608,0
2015-05-12,23.84,24,23.84,24,4004,0
2015-05-13,23.86,23.87,23.73,23.87,999,0
2015-05-14,23.75,24.2,23.75,24.057,4786,0
2015-05-15,24.25,24.38,23.93,24.27,34496,0
2015-05-18,24.27,24.27,24,24.27,6473,0
2015-05-19,24.52,24.52,24.04,24.5,5907,0
2015-05-20,24.12,24.55,24.12,24.32,10501,0
2015-05-21,24.504,24.504,24.06,24.24,7415,0
2015-05-22,24.27,24.52,24.26,24.5,4500,0
2015-05-26,24.56,24.65,24.25,24.28,6694,0
2015-05-27,24.28,24.48,24.28,24.47,1500,0
2015-05-28,24.495,24.495,24.28,24.3,400,0
2015-05-29,24.25,24.492,24.25,24.352,2420,0
2015-06-01,24.58,24.58,24.374,24.38,10741,0
2015-06-02,24.28,24.56,24.28,24.5,2027,0
2015-06-03,24.3,24.35,24.25,24.29,3750,0
2015-06-04,24.31,24.37,24.31,24.37,567,0
2015-06-05,24.35,24.37,24.305,24.347,3780,0
2015-06-08,24.32,24.32,24.159,24.159,3218,0
2015-06-09,24.08,24.08,24.042,24.05,2348,0
2015-06-10,24.06,24.2,23.935,24.2,10000,0
2015-06-11,24.02,24.1,24.02,24.06,2300,0
2015-06-12,24.02,24.02,24,24,300,0
2015-06-15,23.92,24,23.75,23.77,9218,0
2015-06-16,23.78,24.14,23.76,24.14,600,0
2015-06-17,23.83,24.12,23.83,24.12,450,0
2015-06-18,24.04,24.2,24.04,24.2,2270,0
2015-06-19,24.2,24.2,23.89,24,2600,0
2015-06-22,24.05,24.058,23.95,24.058,2058,0
2015-06-23,24.049,24.2,24.04,24.2,1667,0
2015-06-24,24.2,24.2,24.2,24.2,1520,0
2015-06-25,24.1,24.1,24.05,24.05,800,0
2015-06-26,24,24.2,23.9,24.1,3171,0
2015-06-29,23.48,23.6,23.45,23.481,2320,0
2015-06-30,23.45,23.5,23.45,23.491,1900,0
2015-07-02,23.553,23.553,23.553,23.553,700,0
2015-07-06,23.55,23.65,23.55,23.65,3130,0
2015-07-07,23.5,23.7,23.5,23.66,2468,0
2015-07-08,23.603,23.603,23.42,23.47,4606,0
2015-07-09,23.55,23.56,23.497,23.497,1900,0
2015-07-10,23.44,23.5,23.44,23.5,750,0
2015-07-13,23.46,23.5,23.05,23.2,14226,0
2015-07-14,23.201,23.22,23.201,23.22,1200,0
2015-07-15,23.15,23.217,23.05,23.05,4200,0
2015-07-16,23.5,23.5,23.25,23.39,7050,0
2015-07-17,23.32,23.4,23.08,23.324,4800,0
2015-07-20,23.3,23.402,23.3,23.35,1200,0
2015-07-21,23.2,23.3,23.19,23.19,1729,0
2015-07-22,23.101,23.2,23.1,23.1,2800,0
2015-07-23,23.34,23.83,23.3,23.83,3633,0
2015-07-24,23.7,24.1,23.7,23.75,5756,0
2015-07-27,23.75,23.9,23.7,23.9,2700,0
2015-07-28,23.456,23.85,23.4,23.51,5900,0
2015-07-29,23.41,23.6,23.41,23.6,700,0
2015-07-30,23.7,23.7,23.7,23.7,600,0
2015-07-31,23.51,23.51,23.4,23.4,690,0
2015-08-03,23.41,23.47,23.41,23.47,674,0
2015-08-04,23.86,23.86,23.39,23.44,1984,0
2015-08-05,23.3,23.62,23.29,23.5,2800,0
2015-08-06,23.25,23.25,21.87,22.7,21734,0
2015-08-07,22.68,22.89,22.53,22.6,3250,0
2015-08-10,22.53,23.1,22.53,22.96,5517,0
2015-08-11,23,23.65,22.81,23.65,9556,0
2015-08-12,23.341,23.5,23.23,23.31,5468,0
2015-08-13,23.25,23.25,23.25,23.25,2000,0
2015-08-14,23.26,23.26,23.1,23.1,6515,0
2015-08-17,23,23.15,23,23.15,1200,0
2015-08-18,22.98,23.2,22.98,23.01,2100,0
2015-08-19,23.166,23.53,23.166,23.53,9205,0
2015-08-20,23.6,23.6,23.3,23.45,3600,0
2015-08-21,23.63,23.64,23,23.5,4350,0
2015-08-24,23.42,23.42,23.03,23.25,5023,0
2015-08-25,23.03,23.25,23,23.01,2511,0
2015-08-26,23,23.1,22.75,23.1,9136,0
2015-08-27,22.95,23.09,22.71,23,4232,0
2015-08-28,22.89,23.2,22.89,23.11,1469,0
2015-09-01,23.2,23.2,23,23.2,2878,0
2015-09-02,23.18,23.25,23,23,2510,0
2015-09-03,23.05,23.05,23.015,23.025,1680,0
2015-09-04,23.02,23.5,23,23.27,12400,0
2015-09-08,23.29,23.3,23.05,23.1,2600,0
2015-09-09,23.451,23.451,23.05,23.2,2238,0
2015-09-10,23.03,23.03,23,23,625,0
2015-09-11,23.225,23.439,23.138,23.22,5100,0
2015-09-14,23.212,23.348,23.15,23.32,1404,0
2015-09-15,23.05,23.35,23.05,23.35,4326,0
2015-09-16,23.2,23.21,23.15,23.15,2600,0
2015-09-17,23.03,23.2,23,23.2,1430,0
2015-09-18,23.2,23.33,23.186,23.3,3402,0
2015-09-21,23.4,23.4,23.25,23.25,860,0
2015-09-23,23.05,23.25,23.05,23.05,1125,0
2015-09-28,23.1,23.1,22.47,22.8,13891,0
2015-09-29,22.4,23.16,22.274,23.16,2621,0
2015-09-30,23.2,23.3,22.75,23.139,3765,0
2015-10-01,23.14,23.14,22.75,23.12,1800,0
2015-10-02,22.999,23,22.999,23,475,0
2015-10-05,22.55,22.98,22.55,22.98,7200,0
2015-10-06,22.95,22.95,22.95,22.95,1800,0
2015-10-07,23.06,23.09,22.91,23.09,2540,0
2015-10-08,23,23.2,23,23,2678,0
2015-10-09,23.149,23.149,23.01,23.06,800,0
2015-10-12,22.989,22.989,22.989,22.989,100,0
2015-10-13,23,23.24,23,23.24,500,0
2015-10-14,22.953,22.982,22.953,22.982,1775,0
2015-10-15,23.24,23.24,23.24,23.24,115,0
2015-10-16,22.917,23.05,22.76,23.05,830,0
2015-10-19,23,23,23,23,1810,0
2015-10-20,23.2,23.2,23.01,23.09,1450,0
2015-10-21,23.002,23.19,23.002,23.14,1278,0
2015-10-22,23.19,23.19,23.19,23.19,300,0
2015-10-23,23.2,23.3,23.2,23.3,2564,0
2015-10-27,23.3,23.3,23,23.075,5350,0
2015-10-28,23.06,23.32,23.03,23.3,6146,0
2015-10-29,23.37,23.435,22.87,23.15,2969,0
2015-10-30,23.3,23.48,23.16,23.18,1310,0
2015-11-02,23.18,23.35,23.15,23.35,1500,0
2015-11-03,23.31,23.31,23.3,23.3,2991,0
2015-11-04,23.31,23.31,23.31,23.31,100,0
2015-11-05,23.496,23.496,22.9,22.95,6429,0
2015-11-06,22.97,23.16,22.96,23,6853,0
2015-11-09,22.75,23,22.7,22.7,980,0
2015-11-10,22.74,22.918,22.74,22.918,2100,0
2015-11-11,22.8,22.956,22.8,22.85,3630,0
2015-11-12,22.44,22.896,22.44,22.85,9700,0
2015-11-13,22.85,22.85,21.85,22.82,6150,0
2015-11-16,22.79,22.79,22.74,22.74,1300,0
2015-11-17,22.75,22.75,22.34,22.47,4131,0
2015-11-18,22.496,22.496,22,22.2,4725,0
2015-11-19,22.25,22.5,21.9,21.9,17800,0
2015-11-20,21.85,21.85,21.62,21.62,7845,0
2015-11-23,21.6,22.18,21.6,22.125,2301,0
2015-11-24,21.62,21.919,21.61,21.85,4380,0
2015-11-25,21.85,21.95,21.65,21.95,11510,0
2015-11-27,21.95,22,21.95,22,300,0
2015-11-30,22.12,22.48,22.12,22.42,2200,0
2015-12-01,22.4,22.4,22.15,22.151,14280,0
2015-12-02,22.19,22.19,22.18,22.18,4400,0
2015-12-03,22.113,22.113,21.853,22,6450,0
2015-12-04,22.054,22.45,22.054,22.45,800,0
2015-12-07,22.1,22.4,22.1,22.1,12900,0
2015-12-08,21.8,21.84,21.6,21.7,3700,0
2015-12-09,21.68,21.84,21.22,21.84,2290,0
2015-12-10,21.295,21.5,21.295,21.5,5800,0
2015-12-11,21.25,21.45,21.1,21.1,2900,0
2015-12-14,21.1,21.1,20.16,20.62,25135,0
2015-12-15,20.63,21.29,20.63,20.85,9737,0
2015-12-16,20.9,20.9,20.5,20.8,11631,0
2015-12-17,21.11,21.857,21.11,21.725,5267,0
2015-12-18,21.7,22.13,21.6,22.13,9600,0
2015-12-22,22.301,22.5,22.25,22.25,5165,0
2015-12-23,22.25,22.253,21.95,21.98,6320,0
2015-12-24,22.004,22.103,22.004,22.103,500,0
2015-12-28,22.38,22.5,22.15,22.15,3588,0
2015-12-29,21.997,22.08,21.91,22.08,2000,0
2015-12-30,22,22.1,21.321,21.9,3269,0
2015-12-31,21.9,21.9,21.68,21.872,5529,0
2016-01-04,21.64,21.6748,21.5601,21.66,5071,0
2016-01-05,21.63,21.63,21.5,21.63,4112,0
2016-01-06,21.55,22,21.55,21.9,7984,0
2016-01-07,21.7625,21.79,20.87,21.79,8918,0
2016-01-08,21.6,21.7,21.3101,21.7,6635,0
2016-01-11,21.5,21.5,21.42,21.49,1380,0
2016-01-12,21.4899,21.4899,21.054,21.3,7188,0
2016-01-13,21.2385,21.2385,20.8,21.18,7230,0
2016-01-14,21.0782,21.46,20.6498,21.45,9460,0
2016-01-15,21.86,21.86,20.93,21,7487,0
2016-01-19,20.01,20.01,20.01,20.01,0,0
2016-01-20,19.2,19.72,18.904,19.54,20046,0
2016-01-21,19.51,20.57,19.51,20.16,4162,0
2016-01-22,20.14,20.47,19.84,20.43,5477,0
2016-01-25,20.5,20.5,20.25,20.35,2750,0
2016-01-26,20.49,20.5,19.926,20.49,13780,0
2016-01-27,20.49,21.1,20.49,21.07,4269,0
2016-01-28,21.34,21.34,21.05,21.34,3200,0
2016-01-29,21.25,21.69,21.004,21.69,7449,0
2016-02-01,21.31,21.6,21.3,21.6,4531,0
2016-02-02,21.7,21.7,21.5,21.6047,720,0
2016-02-03,21.45,21.7,21.25,21.65,4902,0
2016-02-04,21.58,21.645,21.3501,21.62,1200,0
2016-02-05,21.2477,21.65,21.2477,21.6,1900,0
2016-02-08,21.21,21.41,20.8928,21.22,5180,0
2016-02-09,21.05,21.05,20.5,20.99,2622,0
2016-02-10,20.99,21.1,20.803,20.875,3000,0
2016-02-11,20.94,20.949,20.64,20.65,1200,0
2016-02-12,20.65,20.65,20.648,20.648,650,0
2016-02-16,20.65,20.99,20.65,20.99,200,0
2016-02-17,21.25,21.25,21.25,21.25,100,0
2016-02-18,21.21,21.21,21,21,3615,0
2016-02-19,20.75,21.23,20.75,21.1985,600,0
2016-02-22,21.55,21.55,21.12,21.5,1300,0
2016-02-23,21.372,21.5,21.3152,21.5,840,0
2016-02-24,21.101,21.35,20.92,21.18,3000,0
2016-02-25,21.25,21.35,21.25,21.25,2600,0
2016-02-26,21.69,21.99,21,21.99,8400,0
2016-02-29,21.79,21.8,21.79,21.8,206,0
2016-03-01,21.96,22,21.8215,21.99,677,0
2016-03-02,21.7,22,21.504,21.7,4056,0
2016-03-03,21.693,22,21.693,22,1100,0
2016-03-04,22,22,22,22,100,0
2016-03-07,21.8,21.95,21.8,21.95,230,0
2016-03-08,21.85,21.85,20.7,21.76,2034,0
2016-03-09,21.39,21.98,21.39,21.98,600,0
2016-03-10,21.5,21.98,21.5,21.98,2346,0
2016-03-11,21.95,21.95,21.89,21.95,1100,0
2016-03-14,21.9475,21.9475,21.9475,21.9475,1350,0
2016-03-15,21.581,21.95,21.581,21.95,450,0
2016-03-16,21.411,21.8999,21.411,21.8999,415,0
2016-03-17,21.88,21.9,21.88,21.9,1400,0
2016-03-18,22.15,22.62,22.15,22.62,8204,0
2016-03-21,22.62,22.62,22.6199,22.62,450,0
2016-03-22,22.5,22.6,22.5,22.6,300,0
2016-03-23,22.5244,22.6,22.25,22.49,3460,0
2016-03-24,22.4999,22.4999,22.4999,22.4999,336,0
2016-03-28,22.49,22.55,22.49,22.55,200,0
2016-03-29,22.4999,22.6,22.49,22.5,4168,0
2016-03-31,22.25,22.25,22.1,22.1,3866,0
2016-04-01,22.4899,22.4899,22,22.3,2106,0
2016-04-05,22.3444,22.3444,22.21,22.21,450,0
2016-04-06,22.29,22.3,22.1501,22.3,2680,0
2016-04-07,22.36,22.5,22.3,22.5,5120,0
2016-04-08,22.3,22.62,22.3,22.62,4565,0
2016-04-11,22.6062,22.9499,22.57,22.9499,4059,0
2016-04-12,22.6701,22.92,22.6701,22.92,2757,0
2016-04-13,22.8386,23.1,22.75,23.1,7692,0
2016-04-14,22.83,23,22.781,23,1574,0
2016-04-15,22.99,23.02,22.5,22.9199,3122,0
2016-04-18,22.92,22.925,22.51,22.71,1709,0
2016-04-19,22.58,22.7,22.51,22.69,3081,0
2016-04-20,22.6399,22.75,22.6301,22.74,2400,0
2016-04-21,22.75,22.8,22.4,22.6,3635,0
2016-04-22,22.04,22.5,22.04,22.39,2652,0
2016-04-25,22.35,22.4475,22.35,22.4475,1970,0
2016-04-26,22.6322,22.6322,22.6322,22.6322,1500,0
2016-04-27,22.371,22.53,22.35,22.4,6540,0
2016-04-28,22.38,22.38,22.38,22.38,100,0
2016-04-29,22.25,22.39,22.2369,22.39,1629,0
2016-05-02,22.004,22.39,22,22.39,4024,0
2016-05-03,22.2,22.33,22.18,22.22,1334,0
2016-05-04,22.3,22.5,22.2509,22.5,4409,0
2016-05-05,22.6,22.65,22.254,22.6499,2421,0
2016-05-06,22.5,22.65,22.5,22.65,4750,0
2016-05-09,22.6701,22.74,22.551,22.65,3129,0
2016-05-10,22.7306,22.7306,22.7,22.7,1200,0
2016-05-11,22.66,22.66,22.66,22.66,500,0
2016-05-13,22.7,23.3899,22.7,23.02,6250,0
2016-05-16,23.13,23.56,23.13,23.314,7082,0
2016-05-17,23.6,23.6,23.3804,23.55,1075,0
2016-05-18,23.54,23.54,23.1,23.3,3100,0
2016-05-19,23.2,23.37,23.2,23.3699,1778,0
2016-05-20,23.5,23.5,23.25,23.4,3352,0
2016-05-23,23.41,23.5,23.4,23.4,3497,0
2016-05-24,23.55,23.95,23.4,23.6499,6730,0
2016-05-25,23.64,23.64,23.45,23.45,6103,0
2016-05-26,23.435,23.47,23.3399,23.4,2324,0
2016-05-27,23.4,23.6,23.2,23.2407,1996,0
2016-05-31,23.64,23.7,23.2501,23.5,5942,0
2016-06-01,23.3799,23.47,23.2,23.47,7095,0
2016-06-02,23.42,23.42,23.06,23.26,8277,0
2016-06-03,23.3,23.53,23.26,23.2847,12077,0
2016-06-06,23.3999,23.67,23.28,23.28,13204,0
2016-06-07,23.2801,23.5,23.28,23.3159,6358,0
2016-06-08,23.3301,23.5,23.2838,23.2838,5876,0
2016-06-09,23.35,23.39,23.0101,23.39,2518,0
2016-06-10,23.29,23.4999,23.29,23.3,698,0
2016-06-13,23.4,23.4,23.2582,23.2582,200,0
2016-06-14,23.29,23.3,23.15,23.25,2500,0
2016-06-15,23.35,23.74,23.15,23.3374,11443,0
2016-06-16,23.64,23.89,23.32,23.4001,11902,0
2016-06-17,23.6,23.6,23.34,23.55,4707,0
2016-06-20,23.53,24,23.53,23.86,19569,0
2016-06-21,24.02,24.16,23.9975,24.0881,15031,0
2016-06-22,24.2008,24.2008,24.1,24.1,3068,0
2016-06-23,24.14,24.1999,23.95,24.1999,8271,0
2016-06-24,24.2012,24.39,23.75,24.285,6185,0
2016-06-27,24.28,24.3699,24.28,24.3399,6300,0
2016-06-28,24.4,24.47,24.2,24.44,8216,0
2016-06-29,24.2,24.2,24,24.0895,5236,0
2016-06-30,24.09,24.27,24.09,24.09,4261,0
2016-07-01,24.1499,24.1499,24.1,24.1,6130,0
2016-07-05,24.1,24.15,24.065,24.15,716,0
2016-07-06,24.0001,24.14,24,24.04,5435,0
2016-07-07,24.015,24.03,24.015,24.02,980,0
2016-07-08,24.0417,24.09,24.02,24.05,6150,0
2016-07-11,24.0386,24.05,23.85,24.0499,10797,0
2016-07-12,24.02,24.02,23.9501,23.9957,11443,0
2016-07-13,23.9201,24.07,23.92,24.0685,1859,0
2016-07-14,24.0099,24.3,24.0099,24.2612,3853,0
2016-07-15,24.35,24.35,24.0581,24.1285,3771,0
2016-07-18,24.06,24.1926,24.05,24.1926,4325,0
2016-07-19,24.5,24.5,24.19,24.4999,1560,0
2016-07-20,24.0501,24.25,24.05,24.1999,7997,0
2016-07-21,24.15,24.2,24.1001,24.172,2834,0
2016-07-22,24.2999,24.2999,24.1,24.13,3400,0
2016-07-25,24.13,24.2,24.118,24.16,9005,0
2016-07-26,24.1999,24.44,24.1301,24.4,8578,0
2016-07-27,24.38,24.38,24.325,24.3475,6674,0
2016-07-28,24.39,24.39,24.1,24.2995,7903,0
2016-07-29,24.3828,24.4,24.3,24.3999,2532,0
2016-08-01,24.49,24.5,24.4,24.4636,16177,0
2016-08-02,24.49,24.49,24.27,24.49,3001,0
2016-08-03,24.35,24.5,24.35,24.5,10649,0
2016-08-04,24.45,24.5,24.44,24.4411,17836,0
2016-08-05,24.4244,24.48,24.42,24.48,6864,0
2016-08-08,24.48,24.48,24.449,24.48,3345,0
2016-08-09,24.4799,24.63,24.4331,24.6,6596,0
2016-08-10,24.55,24.72,24.47,24.72,7426,0
2016-08-11,24.78,24.96,24.65,24.96,2978,0
2016-08-12,24.98,24.98,24.6,24.7,4004,0
2016-08-15,24.66,24.89,24.66,24.66,5144,0
2016-08-16,24.57,24.65,24.55,24.5501,5230,0
2016-08-17,24.5,24.6399,24.5,24.585,3796,0
2016-08-18,24.55,24.55,24.27,24.3436,13541,0
2016-08-19,24.29,24.337,24.29,24.31,1970,0
2016-08-22,24.31,24.5,24.3001,24.405,1700,0
2016-08-23,24.41,24.5499,24.2501,24.45,5400,0
2016-08-24,24.46,24.5436,24.45,24.5436,6378,0
2016-08-25,24.49,24.5899,24.49,24.5602,2590,0
2016-08-26,24.6399,24.66,24.38,24.55,15650,0
2016-08-29,24.56,24.9,24.5001,24.8,8042,0
2016-08-30,24.74,24.74,24.63,24.64,12725,0
2016-08-31,24.6799,24.6799,24.51,24.6642,1815,0
2016-09-01,24.5987,24.68,24.52,24.68,2200,0
2016-09-02,24.65,24.72,24.53,24.5601,5330,0
2016-09-06,24.51,24.7978,24.51,24.7978,15013,0
2016-09-07,24.84,24.84,24.7311,24.84,3077,0
2016-09-08,24.85,24.85,24.75,24.82,7611,0
2016-09-09,24.76,24.7704,24.37,24.53,11260,0
2016-09-12,24.4499,24.64,24.324,24.64,3788,0
2016-09-13,24.38,24.65,24.38,24.4316,3202,0
2016-09-14,24.41,24.5559,24.41,24.5559,1700,0
2016-09-15,24.65,24.73,24.641,24.6419,1505,0
2016-09-16,24.63,24.65,24.63,24.649,983,0
2016-09-19,24.65,24.65,24.63,24.65,6938,0
2016-09-20,24.65,24.8345,24.6136,24.6501,3412,0
2016-09-21,24.89,24.9165,24.725,24.8495,6154,0
2016-09-22,24.9,25.09,24.899,24.9001,12429,0
2016-09-23,24.82,24.82,24.7,24.8,12953,0
2016-09-26,24.74,24.85,24.5999,24.77,17614,0
2016-09-27,24.75,24.88,24.52,24.52,28042,0
2016-09-28,24.32,24.32,24.25,24.27,3638,0
2016-09-29,24.25,24.38,24.217,24.38,19882,0
2016-09-30,24.42,24.42,24.32,24.42,8014,0
2016-10-03,24.42,24.74,24.3587,24.74,21173,0
2016-10-04,24.62,24.74,24.51,24.62,12366,0
2016-10-05,24.69,24.9,24.69,24.75,14903,0
2016-10-06,24.82,24.82,24.68,24.7,3401,0
2016-10-07,24.45,24.5945,24.45,24.5846,2600,0
2016-10-10,24.41,24.43,24.3838,24.4,4295,0
2016-10-11,24.426,24.426,24.426,24.426,1000,0
2016-10-12,24.5,24.51,24.44,24.44,4035,0
2016-10-13,24.4133,24.43,24.36,24.37,6882,0
2016-10-14,24.44,24.55,24.44,24.4903,5935,0
2016-10-17,24.6,24.6,24.35,24.4426,2830,0
2016-10-18,24.608,24.608,24.35,24.3575,3900,0
2016-10-19,24.42,24.4787,24.3001,24.46,2039,0
2016-10-20,24.31,24.33,24.1414,24.2,1925,0
2016-10-21,24.5861,24.63,24.58,24.59,1500,0
2016-10-24,24.42,24.53,24.41,24.41,5980,0
2016-10-25,24.4999,24.5,24.35,24.5,3150,0
2016-10-27,24.4899,24.4899,24.1973,24.3383,2525,0
2016-10-28,24.2,24.3,23.9601,24.2999,1812,0
2016-10-31,24.35,24.35,24,24,6675,0
2016-11-01,24.49,24.49,23.92,23.985,5614,0
2016-11-02,23.76,24.13,23.76,23.99,2951,0
2016-11-03,23.9,23.9,23.8342,23.8342,600,0
2016-11-04,23.9924,24.1559,23.9924,24.1559,1350,0
2016-11-07,24.3719,24.3719,23.9,24.37,600,0
2016-11-08,24.08,24.34,23.98,24.34,3600,0
2016-11-09,24.2058,24.33,23.77,23.77,19553,0
2016-11-10,23.77,24.22,23.3924,23.4399,12599,0
2016-11-11,23.25,23.5407,22.6501,23.22,8831,0
2016-11-14,23.27,23.2869,22.8774,23,8632,0
2016-11-15,22.99,23.3899,22.72,23.35,12479,0
2016-11-16,23.15,23.901,22.75,23.44,7800,0
2016-11-17,23.8,23.8,23.215,23.7,3400,0
2016-11-18,23.46,23.95,23.46,23.7,9583,0
2016-11-21,23.49,23.8647,23.2733,23.7,4293,0
2016-11-22,23.5,23.7862,23.12,23.7,21478,0
2016-11-23,23.65,23.7999,23.35,23.69,3390,0
2016-11-25,23.77,23.79,23.483,23.74,1865,0
2016-11-28,23.74,23.97,23.74,23.81,1190,0
2016-11-29,23.77,23.77,22.925,23.65,19100,0
2016-11-30,23.6,23.6,23,23.15,13440,0
2016-12-01,22.91,23.199,22.91,23.06,15490,0
2016-12-02,23.19,23.6899,23.18,23.39,3160,0
2016-12-05,23.49,23.4999,23.3578,23.4999,3635,0
2016-12-06,23.5,23.5,23.3,23.39,4000,0
2016-12-07,23.5,23.5,23.33,23.44,4500,0
2016-12-08,23.35,23.48,23.35,23.4499,5230,0
2016-12-09,23.44,23.4499,23.3925,23.4499,1463,0
2016-12-12,23.75,23.75,23.3,23.5999,3090,0
2016-12-13,23.6,23.7,23.3,23.59,9515,0
2016-12-14,23.5,23.6999,23.31,23.5899,5669,0
2016-12-15,23.55,23.7499,23.5,23.65,2650,0
2016-12-16,23.65,23.6999,23.32,23.6799,4350,0
2016-12-19,23.36,23.6499,23.36,23.6499,1500,0
2016-12-20,23.56,23.5999,23.45,23.54,7357,0
2016-12-21,23.5,23.7399,23.41,23.4499,6960,0
2016-12-22,23.43,23.75,23.41,23.43,8288,0
2016-12-23,23.6299,23.6499,23.4,23.4499,2030,0
2016-12-27,23.5,23.65,23.5,23.6499,2676,0
2016-12-28,23.4,23.64,23.4,23.64,7550,0
2016-12-29,23.561,23.6999,23.47,23.65,5300,0
2016-12-30,23.5001,23.9699,23.5001,23.8899,3651,0
2017-01-03,23.85,23.85,23.55,23.7,1750,0
2017-01-04,23.69,23.7,23.4,23.65,16183,0
2017-01-05,23.59,23.59,23.5,23.55,600,0
2017-01-06,23.56,23.56,23.46,23.54,6800,0
2017-01-09,23.5,23.5067,23.45,23.45,13675,0
2017-01-10,23.43,23.4695,23.427,23.427,2901,0
2017-01-11,23.45,23.5,23.4363,23.475,7112,0
2017-01-12,23.49,23.49,23.41,23.41,2740,0
2017-01-13,23.42,23.49,23.41,23.4132,2280,0
2017-01-17,23.43,23.5,23.43,23.44,3597,0
2017-01-18,23.48,23.5,23.44,23.44,3005,0
2017-01-19,23.42,23.615,23.41,23.45,12663,0
2017-01-20,23.43,23.45,23.43,23.45,4865,0
2017-01-23,23.43,23.4389,23.2,23.35,12750,0
2017-01-24,23.46,23.46,23.21,23.21,7948,0
2017-01-25,23.25,23.3576,23.22,23.29,2857,0
2017-01-26,23.31,23.48,23.2936,23.4,4346,0
2017-01-27,23.45,23.45,23.31,23.32,6619,0
2017-01-30,23.4,23.4,23.25,23.295,7390,0
2017-01-31,23.2549,23.4999,23.2549,23.36,4658,0
2017-02-01,23.4,23.4,23.36,23.36,2000,0
2017-02-02,23.43,23.4525,23.38,23.38,17187,0
2017-02-03,23.4,23.4688,23.36,23.36,12680,0
2017-02-06,23.36,23.38,23.25,23.3532,12695,0
2017-02-07,23.24,23.3592,23.22,23.34,5757,0
2017-02-08,23.3151,23.41,23.3027,23.38,11300,0
2017-02-09,23.38,23.38,23.28,23.36,10738,0
2017-02-10,23.36,23.37,23.3,23.35,12047,0
2017-02-13,23.4,23.48,23.3649,23.41,26028,0
2017-02-14,23.4,23.49,23.37,23.4633,5525,0
2017-02-15,23.4547,23.5,23.4101,23.46,2640,0
2017-02-16,23.47,23.63,23.47,23.54,3925,0
2017-02-17,23.54,23.54,23.43,23.48,12335,0
2017-02-21,23.76,23.76,23.5,23.5,11262,0
2017-02-22,23.53,23.5799,23.45,23.48,10564,0
2017-02-23,23.5,23.6989,23.5,23.5499,9941,0
2017-02-24,23.5,23.77,23.45,23.45,47365,0
2017-02-27,23.55,23.61,23.45,23.57,104478,0
2017-02-28,23.6,23.7382,23.59,23.65,35196,0
2017-03-01,23.6236,23.655,23.6,23.6295,15337,0
2017-03-02,23.8,23.8,23.6,23.6899,18698,0
2017-03-03,23.6,23.6399,23.54,23.55,9283,0
2017-03-06,23.55,23.7,23.449,23.68,10135,0
2017-03-07,23.59,23.6,23.47,23.5,16736,0
2017-03-08,23.59,23.59,23.34,23.4199,11814,0
2017-03-09,23.4,23.5599,23.24,23.4,24653,0
2017-03-10,23.58,23.58,23.31,23.5,17471,0
2017-03-13,23.4051,23.5,23.4051,23.5,15150,0
2017-03-14,23.4648,23.5,23.44,23.4475,10605,0
2017-03-15,23.42,23.5,23.42,23.5,14942,0
2017-03-16,23.57,23.77,23.5607,23.6568,7511,0
2017-03-17,23.69,23.78,23.69,23.78,4446,0
2017-03-20,23.785,23.8,23.7705,23.7705,1837,0
2017-03-21,23.7877,23.85,23.7,23.8,9875,0
2017-03-22,23.87,23.9,23.71,23.9,17826,0
2017-03-23,23.82,23.85,23.77,23.85,22063,0
2017-03-24,23.85,23.85,23.8,23.85,11178,0
2017-03-27,23.839,23.84,23.7787,23.84,12250,0
2017-03-28,23.84,23.9,23.8001,23.9,31384,0
2017-03-29,23.72,24.23,23.5001,24.14,24590,0
2017-03-30,24,24,23.72,23.975,20116,0
2017-03-31,23.8845,24.37,23.85,23.9,10473,0
2017-04-03,24.21,24.21,23.97,24,14187,0
2017-04-04,24.11,24.11,23.82,23.85,11887,0
2017-04-05,23.949,23.949,23.77,23.9099,6199,0
2017-04-06,23.86,23.92,23.73,23.92,8599,0
2017-04-07,23.96,23.9853,23.8,23.81,112960,0
2017-04-10,23.94,23.9499,23.85,23.85,4750,0
2017-04-11,23.9,23.9871,23.9,23.9657,3905,0
2017-04-12,23.9,23.9,23.83,23.9,78833,0
2017-04-13,23.75,23.8719,23.75,23.83,6435,0
2017-04-17,23.98,23.98,23.83,23.83,20167,0
2017-04-18,23.85,23.94,23.84,23.85,22630,0
2017-04-19,23.84,23.9799,23.84,23.94,13421,0
2017-04-20,23.85,23.98,23.76,23.8,17475,0
2017-04-21,23.85,23.99,23.76,23.9152,5740,0
2017-04-24,23.89,23.99,23.89,23.99,7789,0
2017-04-25,23.98,24.02,23.96,24.02,19870,0
2017-04-26,23.99,24.661,23.98,24.661,15376,0
2017-04-27,24.4,24.45,24.16,24.4,29175,0
2017-04-28,24.3141,24.49,24.2764,24.3,8942,0
2017-05-01,24.4,24.8,24.31,24.79,9445,0
2017-05-02,24.476,24.697,24.476,24.6335,2388,0
2017-05-03,24.8,24.8,24.5737,24.6874,4712,0
2017-05-04,24.7,24.7,24.47,24.6433,6075,0
2017-05-05,24.62,24.7,24.3,24.36,6250,0
2017-05-08,24.48,24.49,24.46,24.465,2984,0
2017-05-09,24.482,24.49,24.4732,24.49,3026,0
2017-05-10,24.5,24.527,24.48,24.48,8934,0
2017-05-11,24.35,24.468,24,24.415,48034,0
2017-05-12,24.4393,24.4666,24.3786,24.3884,3188,0
2017-05-15,24.474,24.55,24.4,24.53,15727,0
2017-05-16,24.64,24.65,24.501,24.52,2841,0
2017-05-17,24.5,24.5,24.4635,24.48,1632,0
2017-05-18,24.45,24.45,24.3,24.35,3128,0
2017-05-19,24.3,24.3137,24.06,24.3137,10716,0
2017-05-22,24.3,24.35,24.29,24.35,16683,0
2017-05-23,24.37,24.37,24.3452,24.36,4874,0
2017-05-24,24.37,24.37,24.3001,24.35,2508,0
2017-05-25,24.37,24.37,24.3456,24.37,4531,0
2017-05-26,24.38,24.38,24.37,24.38,3358,0
2017-05-30,24.37,24.3886,24.35,24.37,6703,0
2017-05-31,24.38,24.38,24.31,24.38,5822,0
2017-06-01,24.3999,24.4,24.37,24.3799,8216,0
2017-06-02,24.38,24.38,24.35,24.3753,10089,0
2017-06-05,24.4,24.6799,24.4,24.52,6104,0
2017-06-06,24.66,24.69,24.5633,24.59,5837,0
2017-06-07,24.65,24.68,24.59,24.615,8150,0
2017-06-08,24.61,24.62,24.6,24.6,1804,0
2017-06-09,24.5854,24.6,24.55,24.55,14225,0
2017-06-12,24.65,24.66,24.6212,24.66,6052,0
2017-06-13,24.65,24.693,24.51,24.67,6795,0
2017-06-14,24.65,24.72,24.65,24.68,18585,0
2017-06-15,24.7,24.7,24.65,24.69,7236,0
2017-06-16,24.7,24.72,24.665,24.698,12834,0
2017-06-19,24.69,24.77,24.69,24.77,32047,0
2017-06-20,24.75,24.76,24.74,24.7438,15693,0
2017-06-21,24.75,24.77,24.7201,24.76,10220,0
2017-06-22,24.76,24.7793,24.74,24.75,6338,0
2017-06-23,24.75,24.757,24.721,24.73,33082,0
2017-06-26,24.7599,24.76,24.74,24.75,11916,0
2017-06-27,24.76,24.76,24.71,24.7592,17095,0
2017-06-28,24.45,24.47,24.3577,24.45,12896,0
2017-06-29,24.4001,24.538,24.4,24.538,3755,0
2017-06-30,24.501,24.53,24.4292,24.53,11298,0
2017-07-03,24.53,24.66,24.53,24.66,3482,0
2017-07-05,24.66,24.67,24.5,24.5348,10495,0
2017-07-06,24.55,24.7,24.55,24.6,7274,0
2017-07-07,24.48,24.5193,24.4101,24.5,36948,0
2017-07-10,24.55,24.55,24.48,24.4801,1280,0
2017-07-11,24.55,24.5651,24.4799,24.48,4359,0
2017-07-12,24.46,24.53,24.451,24.51,7500,0
2017-07-13,24.55,24.55,24.525,24.536,6840,0
2017-07-14,24.5,24.55,24.45,24.5499,17332,0
2017-07-17,24.55,24.55,24.44,24.5,10457,0
2017-07-18,24.45,24.52,24.4219,24.5,12445,0
2017-07-19,24.48,24.55,24.46,24.55,17343,0
2017-07-20,24.5255,24.55,24.46,24.5,12857,0
2017-07-21,24.52,24.54,24.5144,24.54,9354,0
2017-07-24,24.5,24.6303,24.483,24.5716,14542,0
2017-07-25,24.6,24.6,24.51,24.538,4835,0
2017-07-26,24.55,24.6004,24.53,24.53,19850,0
2017-07-27,24.54,24.6192,24.51,24.51,7260,0
2017-07-28,24.54,24.55,24.5101,24.5101,6105,0
2017-07-31,24.5658,24.64,24.5658,24.6,9503,0
2017-08-01,24.601,24.68,24.51,24.54,29657,0
2017-08-02,24.54,24.5999,24.54,24.56,19441,0
2017-08-03,24.6,24.64,24.5501,24.5792,11508,0
2017-08-04,24.55,24.6099,24.55,24.55,7004,0
2017-08-07,24.72,24.72,24.53,24.57,10601,0
2017-08-08,24.624,24.64,24.6211,24.64,15911,0
2017-08-09,24.64,24.64,24.56,24.58,6145,0
2017-08-10,24.5656,24.62,24.53,24.5461,7110,0
2017-08-11,24.56,24.58,24.55,24.55,12024,0
2017-08-14,24.5656,24.57,24.5,24.5299,14600,0
2017-08-15,24.55,24.6,24.3,24.5345,21966,0
2017-08-16,24.5,24.55,24.5,24.545,12973,0
2017-08-17,24.58,24.58,24.536,24.55,19347,0
2017-08-18,24.58,24.6155,24.55,24.58,7230,0
2017-08-21,24.56,24.6025,24.56,24.57,5046,0
2017-08-22,24.61,24.61,24.5631,24.6,6719,0
2017-08-23,24.6017,24.61,24.55,24.5945,11598,0
2017-08-24,24.6,24.61,24.5704,24.6,14394,0
2017-08-25,24.61,24.61,24.59,24.6,6148,0
2017-08-28,24.61,24.61,24.5735,24.6005,10677,0
2017-08-29,24.59,24.59,24.5522,24.5825,8494,0
2017-08-30,24.56,24.6,24.5585,24.5962,13548,0
2017-08-31,24.61,24.62,24.6,24.6,12372,0
2017-09-01,24.6,24.6269,24.595,24.6,5808,0
2017-09-05,24.59,24.61,24.5089,24.58,30833,0
2017-09-06,24.6,24.6,24.52,24.52,19336,0
2017-09-07,24.54,24.59,24.51,24.57,25197,0
2017-09-08,24.57,24.6,24.55,24.55,13308,0
2017-09-11,24.599,24.6,24.57,24.57,7648,0
2017-09-12,24.5851,24.5851,24.5504,24.56,9134,0
2017-09-13,24.58,24.64,24.552,24.58,26801,0
2017-09-14,24.6,24.61,24.5746,24.6,7199,0
2017-09-15,24.61,24.63,24.6,24.6,18260,0
2017-09-18,24.62,24.62,24.6,24.62,12927,0
2017-09-19,24.62,24.64,24.5825,24.64,28313,0
2017-09-20,24.6334,24.7,24.6232,24.6792,31746,0
2017-09-21,24.7,24.75,24.679,24.75,20790,0
2017-09-22,24.75,24.85,24.73,24.8,36364,0
2017-09-25,24.81,24.85,24.8,24.83,16733,0
2017-09-26,24.84,24.85,24.83,24.84,24155,0
2017-09-27,24.84,24.85,24.76,24.83,33620,0
2017-09-28,24.75,24.75,24.35,24.43,58371,0
2017-09-29,24.56,24.56,24.44,24.51,20307,0
2017-10-02,24.5,24.55,24.5,24.5372,14915,0
2017-10-03,24.56,24.704,24.56,24.64,6576,0
2017-10-04,24.67,24.67,24.5701,24.6212,9241,0
2017-10-05,24.64,24.64,24.57,24.6001,33026,0
2017-10-06,24.605,24.61,24.5601,24.6,15519,0
2017-10-09,24.62,24.62,24.5801,24.6,4940,0
2017-10-10,24.7,24.7,24.55,24.65,18222,0
2017-10-11,24.69,24.7,24.57,24.69,20446,0
2017-10-12,24.73,24.73,24.7,24.72,29293,0
2017-10-13,24.75,24.75,24.7208,24.7399,3707,0
2017-10-16,24.74,24.74,24.68,24.7399,18945,0
2017-10-17,24.74,24.75,24.71,24.75,7093,0
2017-10-18,24.75,24.7572,24.7275,24.75,12407,0
2017-10-19,24.78,24.79,24.76,24.77,14113,0
2017-10-20,24.79,24.8,24.75,24.783,6605,0
2017-10-23,24.8,24.8,24.71,24.79,13616,0
2017-10-24,24.8,24.85,24.77,24.81,15864,0
2017-10-25,24.8101,24.84,24.71,24.81,16728,0
2017-10-26,24.76,24.79,24.75,24.7899,14912,0
2017-10-27,24.81,24.81,24.75,24.77,13035,0
2017-10-30,24.78,24.83,24.777,24.788,8337,0
2017-10-31,24.76,24.84,24.76,24.84,12227,0
2017-11-01,24.84,24.84,24.8,24.8252,9619,0
2017-11-02,24.84,24.84,24.705,24.81,24382,0
2017-11-03,24.81,24.83,24.801,24.8021,8197,0
2017-11-06,24.83,24.83,24.71,24.74,11609,0
2017-11-07,24.77,24.7999,24.7,24.75,5338,0
2017-11-08,24.735,24.75,24.69,24.75,8178,0
2017-11-09,24.75,24.76,24.65,24.7,7774,0
2017-11-10,24.73,24.8299,24.73,24.8,12035,0
