Date,Open,High,Low,Close,Volume,OpenInt
2013-05-13,22.985,22.985,22.764,22.921,247561,0
2013-05-14,22.921,22.921,22.746,22.828,147728,0
2013-05-15,22.783,22.819,22.644,22.691,105694,0
2013-05-16,22.783,22.783,22.644,22.736,116404,0
2013-05-17,22.644,22.736,22.598,22.718,50754,0
2013-05-20,22.625,22.691,22.625,22.644,116192,0
2013-05-21,22.608,22.681,22.598,22.681,61379,0
2013-05-22,22.691,22.691,22.608,22.608,35233,0
2013-05-23,22.598,22.644,22.553,22.553,49541,0
2013-05-24,22.625,22.635,22.571,22.617,29500,0
2013-05-28,22.635,22.644,22.415,22.506,40141,0
2013-05-29,22.368,22.497,21.669,22.432,74933,0
2013-05-30,22.423,22.553,22.415,22.46,33411,0
2013-05-31,22.423,22.423,22.276,22.276,19159,0
2013-06-03,22.285,22.322,21.963,22,27290,0
2013-06-04,22,22.092,22,22,15480,0
2013-06-05,21.972,21.972,21.724,21.954,52653,0
2013-06-06,21.834,21.954,21.751,21.788,15078,0
2013-06-07,21.733,21.862,21.429,21.807,17578,0
2013-06-10,21.816,21.816,21.539,21.586,23243,0
2013-06-11,21.705,21.705,21.273,21.291,35928,0
2013-06-12,21.531,21.605,21.19,21.3,62304,0
2013-06-13,21.171,21.355,21.033,21.171,87974,0
2013-06-14,21.171,21.411,21.062,21.355,56003,0
2013-06-17,21.331,21.665,21.331,21.516,43608,0
2013-06-18,21.516,21.6,21.423,21.442,9484,0
2013-06-19,21.423,21.47,21.024,21.098,26763,0
2013-06-20,21.024,21.024,20.506,20.561,54837,0
2013-06-21,20.551,20.867,20.357,20.403,63631,0
2013-06-24,20.227,20.227,19.503,19.81,35571,0
2013-06-25,19.837,19.994,19.522,19.837,29742,0
2013-06-26,20.218,20.218,19.893,19.939,51716,0
2013-06-27,20.246,20.635,20.172,20.393,27244,0
2013-06-28,20.577,20.887,20.351,20.887,18660,0
2013-07-01,20.561,20.681,20.561,20.681,5771,0
2013-07-02,20.532,20.736,20.532,20.645,11268,0
2013-07-03,20.589,20.589,20.58,20.58,1077,0
2013-07-05,20.403,20.403,20.172,20.172,21916,0
2013-07-08,19.985,20.124,19.754,19.939,26666,0
2013-07-09,19.92,20.263,19.92,19.958,21499,0
2013-07-10,20.033,20.033,19.8,19.903,27343,0
2013-07-11,20.162,20.366,20.042,20.282,14389,0
2013-07-12,20.014,20.208,20.014,20.078,18301,0
2013-07-15,20.246,20.263,20.172,20.208,10670,0
2013-07-16,20.172,20.311,20.172,20.263,4381,0
2013-07-17,20.218,20.218,20.042,20.218,11521,0
2013-07-18,20.218,20.218,20.069,20.218,10230,0
2013-07-19,20.311,20.311,20.172,20.254,11931,0
2013-07-22,20.254,20.254,20.107,20.172,15750,0
2013-07-23,20.162,20.263,20.124,20.254,26621,0
2013-07-24,20.172,20.246,20.042,20.059,14984,0
2013-07-25,20.069,20.069,19.522,19.939,58224,0
2013-07-26,19.67,19.939,19.67,19.939,12508,0
2013-07-29,19.939,19.939,19.764,19.764,3936,0
2013-07-30,19.93,19.939,19.764,19.81,38859,0
2013-07-31,19.8,19.837,19.512,19.707,37209,0
2013-08-01,19.781,19.781,19.531,19.596,19044,0
2013-08-02,19.522,19.67,19.429,19.642,29988,0
2013-08-05,19.716,19.716,19.522,19.615,5416,0
2013-08-06,19.476,19.606,19.438,19.447,19111,0
2013-08-07,19.522,19.522,19.438,19.512,21434,0
2013-08-08,19.411,20.357,19.327,19.327,35483,0
2013-08-09,19.447,19.476,19.356,19.476,31622,0
2013-08-12,19.466,19.476,19.466,19.476,1284,0
2013-08-13,19.447,19.476,19.356,19.373,22214,0
2013-08-14,19.281,19.466,19.262,19.402,6190,0
2013-08-15,19.253,19.253,19.012,19.178,44139,0
2013-08-16,19.337,19.337,19.021,19.151,24255,0
2013-08-19,19.151,19.151,18.641,18.641,54020,0
2013-08-20,18.826,19.058,18.678,18.752,6681,0
2013-08-21,18.864,18.864,18.668,18.743,16011,0
2013-08-22,18.715,18.78,18.688,18.78,15339,0
2013-08-23,18.817,18.845,18.817,18.835,46754,0
2013-08-26,19.123,19.123,18.641,18.678,15310,0
2013-08-27,18.66,18.826,18.66,18.826,51311,0
2013-08-28,18.78,18.78,18.752,18.78,25327,0
2013-08-29,18.688,19.012,18.317,18.78,10761,0
2013-08-30,18.947,19.079,18.947,18.985,2494,0
2013-09-03,18.994,19.003,18.622,18.688,47069,0
2013-09-04,18.65,18.826,18.65,18.826,26820,0
2013-09-05,18.668,18.78,18.66,18.734,8923,0
2013-09-06,18.826,18.826,18.678,18.78,30779,0
2013-09-09,18.817,18.873,18.66,18.78,22903,0
2013-09-10,18.696,18.78,18.641,18.78,32564,0
2013-09-11,18.78,18.78,18.678,18.78,15873,0
2013-09-12,18.743,18.826,18.743,18.78,27548,0
2013-09-13,18.78,18.78,18.688,18.696,12780,0
2013-09-16,18.78,18.919,18.78,18.808,30686,0
2013-09-17,18.891,18.985,18.777,18.919,19849,0
2013-09-18,18.938,19.079,18.843,19.079,31851,0
2013-09-19,19.031,19.06,18.956,19.004,5652,0
2013-09-20,19.004,19.013,19.004,19.004,3601,0
2013-09-23,18.825,18.891,18.825,18.891,690,0
2013-09-24,18.843,19.079,18.843,19.079,12233,0
2013-09-25,18.872,19.079,18.872,19.079,14817,0
2013-09-26,18.928,19.013,18.909,18.909,8244,0
2013-09-27,18.938,18.985,18.891,18.985,19006,0
2013-09-30,18.872,19.07,18.872,19.07,6835,0
2013-10-01,18.891,18.985,18.843,18.881,15960,0
2013-10-02,18.891,18.938,18.815,18.833,40465,0
2013-10-03,18.825,18.938,18.777,18.938,19848,0
2013-10-04,18.843,18.853,18.843,18.843,8492,0
2013-10-07,18.683,18.843,18.683,18.797,5783,0
2013-10-08,18.711,18.749,18.56,18.711,29666,0
2013-10-09,18.815,18.815,18.702,18.702,7487,0
2013-10-10,18.711,18.928,18.711,18.928,14303,0
2013-10-11,18.965,18.965,18.655,18.749,11983,0
2013-10-14,18.739,18.833,18.655,18.833,7298,0
2013-10-15,18.56,18.815,18.56,18.815,10819,0
2013-10-16,18.947,18.947,18.749,18.843,9021,0
2013-10-17,18.899,19.07,18.843,18.975,14639,0
2013-10-18,18.956,18.985,18.843,18.938,10748,0
2013-10-21,18.938,18.975,18.843,18.909,23483,0
2013-10-22,18.985,18.985,18.843,18.965,32690,0
2013-10-23,19.031,19.031,18.881,19.013,12918,0
2013-10-24,18.891,19.079,18.891,18.947,12796,0
2013-10-25,18.975,18.985,18.938,18.938,16982,0
2013-10-28,18.985,19.022,18.938,18.985,17079,0
2013-10-29,18.985,19.013,18.938,18.938,22820,0
2013-10-30,18.975,19.031,18.919,18.938,22121,0
2013-10-31,18.919,18.965,18.919,18.938,9658,0
2013-11-01,18.872,18.938,18.872,18.938,2122,0
2013-11-04,18.919,18.938,18.843,18.881,17280,0
2013-11-05,18.891,18.891,18.843,18.891,11781,0
2013-11-06,18.891,18.891,18.862,18.891,8224,0
2013-11-07,18.919,18.919,18.872,18.891,5094,0
2013-11-08,18.862,18.891,18.862,18.891,8226,0
2013-11-11,18.872,18.872,18.843,18.843,7612,0
2013-11-12,18.891,18.938,18.843,18.891,13320,0
2013-11-13,18.843,18.891,18.777,18.777,12761,0
2013-11-14,18.777,18.891,18.777,18.891,10684,0
2013-11-15,18.891,18.928,18.881,18.881,3149,0
2013-11-18,18.843,18.938,18.843,18.872,10879,0
2013-11-19,18.919,18.956,18.919,18.956,4374,0
2013-11-20,18.891,18.938,18.711,18.853,15703,0
2013-11-21,18.843,18.909,18.825,18.891,15588,0
2013-11-22,18.891,18.909,18.608,18.749,27676,0
2013-11-25,18.853,18.853,18.758,18.825,6103,0
2013-11-26,18.825,18.862,18.777,18.797,14612,0
2013-11-27,18.711,18.797,18.702,18.797,10455,0
2013-11-29,18.843,18.843,18.843,18.843,1061,0
2013-12-02,18.853,18.881,18.749,18.787,12126,0
2013-12-03,18.797,18.843,18.57,18.674,16167,0
2013-12-04,18.674,18.711,18.645,18.665,8053,0
2013-12-05,18.636,18.787,18.608,18.702,6722,0
2013-12-06,18.833,18.833,18.683,18.683,6262,0
2013-12-09,18.787,18.797,18.655,18.721,6961,0
2013-12-10,18.665,18.797,18.665,18.797,6121,0
2013-12-11,18.806,18.825,18.608,18.608,14333,0
2013-12-12,18.608,18.692,18.504,18.504,30448,0
2013-12-13,18.56,18.655,18.514,18.56,12035,0
2013-12-16,18.773,18.773,18.381,18.525,15019,0
2013-12-17,18.362,18.429,18.189,18.266,21663,0
2013-12-18,18.448,18.448,18.199,18.238,44441,0
2013-12-19,18.276,18.276,18.017,18.094,20783,0
2013-12-20,18.142,18.256,18.065,18.189,22885,0
2013-12-23,18.285,18.352,18.075,18.256,35764,0
2013-12-24,18.189,18.285,18.161,18.285,23758,0
2013-12-26,18.104,18.333,18.104,18.218,7629,0
2013-12-27,18.247,18.362,18.238,18.352,19944,0
2013-12-30,18.238,18.668,18.199,18.305,26480,0
2013-12-31,18.305,18.716,18.305,18.716,23406,0
2014-01-02,18.391,18.706,18.391,18.544,3885,0
2014-01-03,18.697,18.706,18.496,18.496,7292,0
2014-01-06,18.716,18.793,18.716,18.793,4114,0
2014-01-07,18.621,18.755,18.505,18.755,10515,0
2014-01-08,18.716,18.726,18.716,18.726,893,0
2014-01-09,18.697,18.755,18.668,18.755,8670,0
2014-01-10,18.755,19.098,18.755,19.051,10101,0
2014-01-13,19.071,19.148,19.004,19.118,11860,0
2014-01-14,19.138,19.224,19.061,19.061,30669,0
2014-01-15,19.031,19.148,19.031,19.128,7647,0
2014-01-16,19.148,19.232,18.994,19.148,24647,0
2014-01-17,19.041,19.148,19.041,19.148,3082,0
2014-01-21,19.148,19.195,19.031,19.195,4518,0
2014-01-22,19.157,19.195,19.148,19.148,7786,0
2014-01-23,19.148,19.195,19.128,19.138,20285,0
2014-01-24,19.232,19.232,19.148,19.148,1409,0
2014-01-27,19.148,19.195,19.108,19.108,6084,0
2014-01-28,19.098,19.165,19.098,19.138,6039,0
2014-01-29,19.165,19.242,19.157,19.242,15723,0
2014-01-30,19.29,19.29,19.165,19.242,7834,0
2014-01-31,19.29,19.29,19.195,19.29,10920,0
2014-02-03,19.339,19.339,19.165,19.252,5552,0
2014-02-04,19.252,20.009,19.108,19.262,18158,0
2014-02-05,19.29,19.29,19.175,19.175,5037,0
2014-02-06,19.195,19.282,19.185,19.242,10305,0
2014-02-07,19.386,19.386,19.299,19.309,7934,0
2014-02-10,19.299,19.339,19.29,19.29,6505,0
2014-02-11,19.29,19.434,19.29,19.434,12481,0
2014-02-12,19.349,19.434,19.299,19.367,9148,0
2014-02-13,19.376,19.386,19.367,19.367,10280,0
2014-02-14,19.339,19.386,19.339,19.386,24608,0
2014-02-18,19.425,19.434,19.425,19.434,16870,0
2014-02-19,19.483,19.492,19.386,19.386,13517,0
2014-02-20,19.376,19.483,19.376,19.483,12161,0
2014-02-21,19.53,19.617,19.53,19.53,14443,0
2014-02-24,19.483,19.53,19.473,19.53,25392,0
2014-02-25,19.52,19.626,19.434,19.626,25719,0
2014-02-26,19.626,19.721,19.607,19.721,1357,0
2014-02-27,19.702,19.817,19.702,19.808,5133,0
2014-02-28,19.626,19.808,19.626,19.788,10037,0
2014-03-03,19.827,19.827,19.817,19.827,5535,0
2014-03-04,19.865,19.961,19.721,19.865,17755,0
2014-03-05,19.817,20.267,19.817,20.009,10615,0
2014-03-06,20.085,20.085,19.942,20.066,3284,0
2014-03-07,20.066,20.095,19.989,20.009,6789,0
2014-03-10,19.989,20.219,19.989,20.142,8238,0
2014-03-11,20.19,20.19,20.162,20.162,1261,0
2014-03-12,20.19,20.343,20.19,20.334,7378,0
2014-03-13,20.343,20.343,20.249,20.324,1574,0
2014-03-14,20.343,20.487,20.296,20.468,7311,0
2014-03-17,20.626,20.626,20.276,20.588,9418,0
2014-03-18,20.596,20.646,20.588,20.626,3422,0
2014-03-19,20.5,20.694,20.402,20.528,9972,0
2014-03-20,20.548,20.548,20.5,20.548,4016,0
2014-03-21,20.568,20.596,20.538,20.538,3479,0
2014-03-24,20.5,20.596,20.5,20.528,5235,0
2014-03-25,20.5,20.84,20.432,20.452,17900,0
2014-03-26,20.422,20.5,20.422,20.5,618,0
2014-03-27,20.674,20.792,20.354,20.596,34011,0
2014-03-28,20.548,20.83,20.548,20.694,9878,0
2014-03-31,20.596,20.694,20.596,20.596,15390,0
2014-04-01,20.5,20.694,20.452,20.694,10390,0
2014-04-02,20.724,20.724,20.714,20.714,3828,0
2014-04-03,20.596,20.704,20.51,20.704,4255,0
2014-04-04,20.742,20.742,20.48,20.48,5588,0
2014-04-07,20.772,20.772,20.646,20.646,4601,0
2014-04-08,20.742,20.742,20.694,20.694,973,0
2014-04-09,20.646,20.742,20.646,20.742,582,0
2014-04-10,20.792,20.83,20.596,20.694,15129,0
2014-04-11,20.694,20.84,20.694,20.84,8708,0
2014-04-14,20.84,20.84,20.596,20.83,3881,0
2014-04-15,20.656,20.83,20.656,20.674,7253,0
2014-04-16,20.684,20.83,20.684,20.772,2621,0
2014-04-17,20.724,20.85,20.724,20.85,1235,0
2014-04-21,20.888,20.888,20.888,20.888,1234,0
2014-04-23,20.888,20.928,20.83,20.83,3804,0
2014-04-24,20.792,20.792,20.792,20.792,3711,0
2014-04-25,20.84,20.84,20.772,20.792,3908,0
2014-04-28,20.888,20.888,20.888,20.888,1194,0
2014-04-29,20.928,20.976,20.82,20.937,4325,0
2014-04-30,20.937,21.073,20.869,21.073,3205,0
2014-05-01,21.092,21.277,21.092,21.267,2675,0
2014-05-02,21.228,21.228,21.228,21.228,220,0
2014-05-05,21.132,21.132,21.044,21.132,4885,0
2014-05-06,21.044,21.228,21.034,21.17,2991,0
2014-05-07,21.082,21.132,21.082,21.082,3219,0
2014-05-08,21.132,21.132,21.044,21.044,10918,0
2014-05-09,21.082,21.132,21.054,21.054,3830,0
2014-05-12,21.054,21.054,20.996,21.034,13274,0
2014-05-13,21.082,21.218,21.014,21.16,5479,0
2014-05-14,21.014,21.18,20.996,21.054,17928,0
2014-05-15,21.082,21.16,21.082,21.122,5752,0
2014-05-16,21.064,21.122,21.014,21.082,13053,0
2014-05-19,21.132,21.141,21.122,21.122,2073,0
2014-05-20,21.112,21.132,21.082,21.132,6587,0
2014-05-21,21.044,21.141,21.024,21.082,4323,0
2014-05-22,21.102,21.112,21.044,21.102,1358,0
2014-05-23,21.034,21.141,21.034,21.122,926,0
2014-05-27,21.122,21.15,21.122,21.15,977,0
2014-05-28,21.16,21.218,21.073,21.141,16129,0
2014-05-29,21.102,21.16,21.102,21.16,539,0
2014-05-30,21.092,21.132,21.073,21.073,5353,0
2014-06-02,21.19,21.19,21.054,21.18,7205,0
2014-06-03,21.054,21.122,21.014,21.073,16203,0
2014-06-04,21.014,21.014,20.732,20.898,15787,0
2014-06-05,20.898,20.898,20.81,20.81,5403,0
2014-06-06,20.946,20.986,20.85,20.946,11530,0
2014-06-09,20.946,21.014,20.928,21.014,8978,0
2014-06-10,21.014,21.014,20.84,20.908,8132,0
2014-06-11,20.908,20.946,20.908,20.908,2740,0
2014-06-12,21.014,21.064,21.014,21.064,5053,0
2014-06-13,21.112,21.218,20.996,21.218,5483,0
2014-06-16,21.034,21.209,21.014,21.199,11109,0
2014-06-17,21.192,21.192,21.152,21.152,2356,0
2014-06-18,21.172,21.192,21.172,21.192,2131,0
2014-06-19,21.221,21.221,21.143,21.143,1631,0
2014-06-20,21.152,21.212,21.152,21.212,2846,0
2014-06-23,21.241,21.241,21.212,21.212,752,0
2014-06-24,21.241,21.241,21.172,21.231,3682,0
2014-06-25,21.113,21.192,20.926,21.192,6087,0
2014-06-26,21.241,21.241,21.152,21.192,3398,0
2014-06-27,21.182,21.192,21.113,21.162,4968,0
2014-06-30,21.192,21.241,21.182,21.241,3318,0
2014-07-01,21.241,21.33,21.202,21.33,10763,0
2014-07-02,21.271,21.271,21.133,21.231,14102,0
2014-07-03,21.143,21.143,21.074,21.083,8868,0
2014-07-07,21.143,21.202,21.083,21.133,5029,0
2014-07-08,21.172,21.241,21.172,21.241,2963,0
2014-07-09,21.241,21.241,21.192,21.192,7204,0
2014-07-10,21.212,21.212,21.212,21.212,1928,0
2014-07-11,21.241,21.261,21.182,21.261,7554,0
2014-07-14,21.261,21.261,21.261,21.261,4058,0
2014-07-15,21.281,21.31,21.152,21.221,13958,0
2014-07-16,21.212,21.31,21.212,21.31,8484,0
2014-07-17,21.31,21.31,21.31,21.31,6772,0
2014-07-18,21.31,21.32,21.31,21.31,2006,0
2014-07-21,21.31,21.31,21.192,21.221,14445,0
2014-07-22,21.31,21.31,21.202,21.31,2742,0
2014-07-23,21.32,21.34,21.31,21.34,2039,0
2014-07-24,21.33,21.33,21.33,21.33,2029,0
2014-07-25,21.281,21.33,21.241,21.33,3394,0
2014-07-28,21.29,21.33,21.251,21.29,3624,0
2014-07-29,21.29,21.379,21.271,21.379,2049,0
2014-07-30,21.379,21.379,21.29,21.29,3534,0
2014-07-31,21.202,21.241,21.152,21.172,4781,0
2014-08-01,21.172,21.212,21.152,21.152,3572,0
2014-08-04,21.162,21.192,20.955,20.955,7901,0
2014-08-05,21.014,21.113,20.995,21.014,1935,0
2014-08-06,21.054,21.093,20.965,20.995,3415,0
2014-08-07,21.034,21.093,20.985,20.985,5224,0
2014-08-08,21.113,21.113,21.005,21.044,907,0
2014-08-11,21.133,21.281,21.044,21.074,5717,0
2014-08-12,21.152,21.31,21.152,21.212,4627,0
2014-08-13,21.192,21.33,21.192,21.31,1480,0
2014-08-14,21.379,21.379,21.251,21.369,2374,0
2014-08-15,21.32,21.35,21.29,21.35,2947,0
2014-08-18,21.389,21.596,21.369,21.596,9480,0
2014-08-19,21.487,21.487,21.478,21.478,2375,0
2014-08-20,21.487,21.537,21.478,21.537,8678,0
2014-08-21,21.606,21.606,21.606,21.606,521,0
2014-08-22,21.537,21.625,21.507,21.556,2902,0
2014-08-25,21.537,21.596,21.537,21.596,3869,0
2014-08-26,21.625,21.675,21.625,21.665,4155,0
2014-08-27,21.675,21.675,21.586,21.586,1827,0
2014-08-28,21.586,21.823,21.468,21.823,8369,0
2014-08-29,21.724,21.892,21.714,21.892,6772,0
2014-09-02,21.685,21.882,21.665,21.714,3323,0
2014-09-03,21.862,21.862,21.34,21.813,9038,0
2014-09-04,21.714,21.714,21.537,21.537,3282,0
2014-09-05,21.685,21.685,21.635,21.635,3247,0
2014-09-08,21.783,21.783,21.586,21.586,2784,0
2014-09-09,21.556,21.556,21.547,21.547,1047,0
2014-09-10,21.487,21.635,21.487,21.517,7152,0
2014-09-11,21.556,21.586,21.527,21.527,2224,0
2014-09-12,21.497,21.566,21.497,21.566,609,0
2014-09-15,21.517,21.537,21.517,21.517,685,0
2014-09-16,21.428,21.537,21.428,21.487,1102,0
2014-09-17,21.65,21.65,21.53,21.53,656,0
2014-09-18,21.53,21.53,21.47,21.5,9473,0
2014-09-19,21.45,21.59,21.45,21.55,977,0
2014-09-22,21.22,21.52,21.2,21.36,3147,0
2014-09-23,21.52,21.52,21.49,21.49,1498,0
2014-09-24,21.49,21.49,21.47,21.47,1000,0
2014-09-25,21.47,21.47,21.47,21.47,1050,0
2014-09-26,21.41,21.41,21.22,21.34,2616,0
2014-09-29,21.35,21.46,21.34,21.34,2024,0
2014-09-30,21.35,21.36,21.32,21.35,2332,0
2014-10-01,21.27,21.39,21.27,21.36,9651,0
2014-10-02,21.39,21.4,21.3,21.39,2375,0
2014-10-03,21.39,21.42,21.3,21.42,8650,0
2014-10-06,21.41,21.42,21.32,21.39,7602,0
2014-10-07,21.37,21.4,21.31,21.4,700,0
2014-10-08,21.3,21.42,21.3,21.38,2905,0
2014-10-09,21.38,21.42,21.31,21.31,17890,0
2014-10-10,21.4,21.42,21.29,21.31,6435,0
2014-10-13,21.31,21.42,21.2,21.22,9641,0
2014-10-14,21.19,21.25,21.08,21.25,10669,0
2014-10-15,21.42,21.42,21,21.25,31553,0
2014-10-16,21.34,21.34,21.29,21.31,4695,0
2014-10-17,21.35,21.35,21.21,21.35,1484,0
2014-10-20,21.34,21.39,21.16,21.16,981,0
2014-10-21,21.31,21.47,21.31,21.42,27779,0
2014-10-22,21.47,21.47,21.3,21.42,16500,0
2014-10-23,21.75,21.75,21.35,21.35,8246,0
2014-10-24,21.44,21.44,21.35,21.42,4228,0
2014-10-27,21.37,21.42,21.37,21.4,2200,0
2014-10-28,21.44,21.48,21.39,21.42,1950,0
2014-10-29,21.38,21.42,21.38,21.38,4099,0
2014-10-30,21.42,21.42,21.42,21.42,4932,0
2014-10-31,21.38,21.42,21.38,21.39,4550,0
2014-11-03,21.4,21.43,21.4,21.43,5786,0
2014-11-04,21.43,21.43,21.4,21.4,4150,0
2014-11-05,21.41,21.44,21.41,21.44,5519,0
2014-11-06,21.45,21.45,21.4,21.4,11150,0
2014-11-07,21.43,21.43,21.38,21.38,12251,0
2014-11-10,21.38,21.42,21.38,21.42,3710,0
2014-11-11,21.43,21.43,21.4,21.4,8760,0
2014-11-12,21.45,21.54,21.42,21.53,6220,0
2014-11-13,21.54,21.54,21.47,21.47,5513,0
2014-11-14,21.48,21.57,21.48,21.55,2574,0
2014-11-17,21.48,21.48,21.4,21.4,10370,0
2014-11-18,21.48,21.48,21.4,21.46,6310,0
2014-11-19,21.42,21.45,21.41,21.41,21700,0
2014-11-20,21.4,21.41,21.32,21.37,15607,0
2014-11-21,21.4,21.41,21.38,21.38,12541,0
2014-11-24,21.41,21.69,21.41,21.69,12716,0
2014-11-25,21.74,21.84,21.69,21.83,20012,0
2014-11-26,21.81,21.84,21.71,21.84,32495,0
2014-11-28,21.84,21.89,21.84,21.89,270,0
2014-12-01,21.85,21.85,21.59,21.72,6334,0
2014-12-02,21.8,21.8,21.73,21.73,4476,0
2014-12-03,21.85,21.85,21.74,21.82,4935,0
2014-12-04,21.85,21.85,21.7,21.74,42700,0
2014-12-05,21.83,21.83,21.39,21.7,6860,0
2014-12-08,21.52,21.7,21.52,21.69,2140,0
2014-12-09,21.52,21.72,21.52,21.7,16880,0
2014-12-10,21.72,21.72,21.63,21.66,6688,0
2014-12-11,21.59,21.71,21.59,21.69,3045,0
2014-12-12,21.68,21.68,21.65,21.65,1591,0
2014-12-15,21.71,21.71,21.49,21.51,12555,0
2014-12-16,21.27,21.4,21.27,21.27,468,0
2014-12-17,21.3,21.34,21.28,21.3,2500,0
2014-12-18,21.31,21.42,21.29,21.3,6694,0
2014-12-19,21.49,21.49,21.4,21.47,26359,0
2014-12-22,21.45,21.52,21.45,21.48,3468,0
2014-12-23,21.45,21.46,21.4,21.42,31993,0
2014-12-24,21.41,21.44,21.41,21.41,2900,0
2014-12-29,21.47,21.48,21.44,21.44,8009,0
2014-12-30,21.46,21.53,21.43,21.53,15054,0
2014-12-31,21.47,21.48,21.39,21.39,20743,0
2015-01-02,21.47,21.47,21.45,21.47,16423,0
2015-01-05,21.51,21.58,21.51,21.54,5770,0
2015-01-06,21.55,21.6,21.53,21.6,23850,0
2015-01-07,21.55,21.65,21.53,21.65,9312,0
2015-01-08,21.6,21.74,21.6,21.72,2650,0
2015-01-09,21.72,21.72,21.72,21.72,1071,0
2015-01-12,21.7,21.72,21.65,21.7,3850,0
2015-01-13,21.7,21.7,21.7,21.7,100,0
2015-01-14,21.7,21.82,21.7,21.79,8777,0
2015-01-15,21.8,21.8,21.7,21.8,3115,0
2015-01-16,21.8,21.89,21.72,21.89,11960,0
2015-01-20,21.89,22.07,21.89,22,17500,0
2015-01-21,21.99,22.15,21.98,22.11,6430,0
2015-01-22,21.8,22.15,21.8,22.15,6657,0
2015-01-23,22.17,22.29,21.9,22.19,25554,0
2015-01-26,22.22,22.22,22.1,22.21,2020,0
2015-01-27,22.2,22.28,22.15,22.27,2565,0
2015-01-28,22.34,22.39,22.31,22.32,30343,0
2015-01-29,22.32,22.45,22.2,22.4,2475,0
2015-01-30,22.48,22.53,22.36,22.53,9381,0
2015-02-02,22.47,22.74,22.45,22.66,10199,0
2015-02-03,22.7,22.7,22.5,22.67,7650,0
2015-02-04,22.67,22.69,22.67,22.69,3482,0
2015-02-05,22.68,22.68,22.57,22.59,2373,0
2015-02-06,22.45,22.64,22.45,22.57,3255,0
2015-02-09,22.56,22.64,22.5,22.63,1633,0
2015-02-10,22.5,22.64,22.5,22.6,3680,0
2015-02-11,22.64,22.64,22.5,22.64,1425,0
2015-02-12,22.64,22.64,22.53,22.63,1946,0
2015-02-13,22.5,22.62,22.4,22.6,4720,0
2015-02-17,22.55,22.59,22.37,22.37,10455,0
2015-02-18,22.35,22.36,22.25,22.34,8660,0
2015-02-19,22.44,22.44,22.44,22.44,100,0
2015-02-20,22.04,22.45,22.04,22.44,5927,0
2015-02-23,22.22,22.58,22.22,22.56,5451,0
2015-02-24,22.56,22.57,22.35,22.35,9733,0
2015-02-25,22.56,22.58,22.4,22.4,1930,0
2015-02-26,22.57,22.57,22.45,22.54,2470,0
2015-02-27,22.56,22.59,22.56,22.59,800,0
2015-03-02,22.58,22.6,22.55,22.6,4764,0
2015-03-03,22.63,22.75,22.512,22.72,3630,0
2015-03-04,22.739,22.74,22.64,22.73,6960,0
2015-03-05,22.74,22.75,22.73,22.73,4950,0
2015-03-06,22.71,22.71,22.17,22.588,3775,0
2015-03-09,22.5,22.56,22.5,22.52,5225,0
2015-03-10,22.532,22.532,22.401,22.401,8073,0
2015-03-11,22.54,22.59,22.51,22.538,3950,0
2015-03-12,22.6,22.85,22.46,22.46,9650,0
2015-03-13,22.67,22.67,22.45,22.474,7872,0
2015-03-16,22.451,22.652,22.45,22.461,4500,0
2015-03-17,22.4,22.4,22.29,22.35,1496,0
2015-03-18,22.285,22.49,22.16,22.49,4900,0
2015-03-19,22.41,22.42,22.39,22.39,8250,0
2015-03-20,22.3,22.53,22.16,22.43,5567,0
2015-03-23,22.57,22.57,22.2,22.46,2200,0
2015-03-24,22.59,22.59,22.284,22.42,4571,0
2015-03-25,22.515,22.515,22.3,22.45,3030,0
2015-03-26,22.39,22.45,22.3,22.35,3683,0
2015-03-27,22.41,22.6,22.251,22.35,8156,0
2015-03-30,22.464,22.464,22.36,22.45,2409,0
2015-03-31,22.44,22.636,22.36,22.52,5573,0
2015-04-01,22.62,22.63,22.5,22.55,7000,0
2015-04-02,22.43,22.59,22.35,22.35,13150,0
2015-04-06,22.63,22.63,22.36,22.49,4000,0
2015-04-07,22.635,22.635,22.362,22.37,5110,0
2015-04-08,22.45,22.456,22.32,22.32,7428,0
2015-04-09,22.34,22.5,22.34,22.5,3008,0
2015-04-10,22.55,22.55,22.361,22.478,6329,0
2015-04-13,22.31,22.55,22.31,22.526,8303,0
2015-04-14,22.57,22.79,22.456,22.55,16134,0
2015-04-15,22.6,22.6,22.45,22.45,27574,0
2015-04-16,22.55,22.55,22.54,22.541,2803,0
2015-04-17,22.56,22.56,22.33,22.489,76595,0
2015-04-20,22.52,22.74,22.52,22.6,3175,0
2015-04-21,22.79,22.79,22.5,22.57,11895,0
2015-04-22,22.5,22.5,22.42,22.5,10750,0
2015-04-23,22.65,22.65,22.449,22.484,7445,0
2015-04-24,22.65,22.65,22.41,22.6,4225,0
2015-04-27,22.59,22.59,22.44,22.471,3900,0
2015-04-28,22.45,22.56,22.421,22.56,6042,0
2015-04-29,22.5,22.5,22.4,22.5,3100,0
2015-04-30,22.516,22.55,22.41,22.41,4606,0
2015-05-01,22.41,22.58,22.4,22.58,4116,0
2015-05-04,22.6,22.6,22.45,22.521,1753,0
2015-05-05,22.45,22.45,22.4,22.45,5249,0
2015-05-06,22.38,22.45,22.15,22.17,25438,0
2015-05-07,22.296,22.44,22.29,22.29,2100,0
2015-05-08,22.44,22.44,22.44,22.44,125,0
2015-05-11,22.44,22.45,22.2,22.2,10505,0
2015-05-12,22.16,22.25,22.16,22.25,13100,0
2015-05-13,22.2,22.39,22.2,22.3,37740,0
2015-05-14,22.426,22.426,22.24,22.25,4651,0
2015-05-15,22.3,22.48,22.3,22.445,2586,0
2015-05-18,22.39,22.49,22.285,22.3,7824,0
2015-05-19,22.35,22.38,22.26,22.26,10000,0
2015-05-20,22.34,22.34,22.34,22.34,300,0
2015-05-22,22.41,22.41,22.28,22.377,4894,0
2015-05-26,22.4,22.4,22.33,22.4,2658,0
2015-05-27,22.44,22.45,22.428,22.45,12125,0
2015-05-28,22.45,22.47,22.42,22.42,6571,0
2015-05-29,22.36,22.49,22.36,22.36,11925,0
2015-06-01,22.48,22.48,22.33,22.35,8565,0
2015-06-02,22.33,22.361,22.3,22.361,12246,0
2015-06-03,22.32,22.4,22.31,22.4,8370,0
2015-06-04,22.34,22.49,22.34,22.4,5595,0
2015-06-05,22.32,22.4,22.32,22.4,2800,0
2015-06-08,22.39,22.45,22.36,22.45,7831,0
2015-06-09,22.49,22.49,22.28,22.28,10720,0
2015-06-10,22.34,22.34,22.34,22.34,700,0
2015-06-11,22.28,22.289,22.25,22.25,2700,0
2015-06-12,22.223,22.36,22.223,22.32,5890,0
2015-06-15,22.3,22.36,22.3,22.36,1692,0
2015-06-16,22.241,22.241,22.241,22.241,1000,0
2015-06-17,22.17,22.17,22.076,22.141,3760,0
2015-06-18,22.14,22.25,22.14,22.25,2673,0
2015-06-19,22.3,22.3,22.14,22.14,4575,0
2015-06-22,22.1,22.3,22.1,22.25,700,0
2015-06-23,22.05,22.15,22.05,22.15,4650,0
2015-06-24,22.15,22.27,22.15,22.216,2298,0
2015-06-25,22.09,22.285,22.09,22.285,1200,0
2015-06-26,22.24,22.24,22.2,22.2,2600,0
2015-06-29,22.135,22.14,21.76,21.918,8671,0
2015-06-30,21.965,22.24,21.965,22.02,4104,0
2015-07-01,22.18,22.18,21.88,21.88,1800,0
2015-07-02,21.6,22.2,21.6,21.84,8022,0
2015-07-06,21.93,21.94,21.85,21.88,3929,0
2015-07-07,22.2,22.2,22,22.12,7835,0
2015-07-08,22.072,22.2,21.93,22.05,6452,0
2015-07-09,21.94,22.005,21.9,21.95,16350,0
2015-07-10,22,22,21.9,21.9,4500,0
2015-07-13,21.98,21.98,21.935,21.935,2200,0
2015-07-14,21.99,21.99,21.946,21.946,5200,0
2015-07-15,21.9,21.98,21.9,21.98,3525,0
2015-07-16,22.16,22.16,22,22.05,2360,0
2015-07-20,21.96,21.97,21.43,21.6,12669,0
2015-07-21,21.5,21.67,21.13,21.22,8910,0
2015-07-22,21.22,21.571,20.51,20.98,61544,0
2015-07-23,20.95,21.06,20.75,20.8,2564,0
2015-07-24,20.76,20.86,20.13,20.47,137634,0
2015-07-27,20.4,20.97,20.4,20.56,23538,0
2015-07-28,20.555,20.78,20.555,20.72,700,0
2015-07-29,20.62,21.09,20.62,20.9,6657,0
2015-07-30,20.82,20.91,20.82,20.91,400,0
2015-07-31,20.87,21.09,20.86,21.09,7300,0
2015-08-03,21.1,21.1,20.61,20.61,11300,0
2015-08-04,20.96,21.09,20.9,20.9,3700,0
2015-08-05,21,21,20.82,20.82,4170,0
2015-08-06,21,21.24,21,21.24,6581,0
2015-08-07,21.2,21.5,21.2,21.44,12775,0
2015-08-10,21.404,21.44,21.17,21.17,5900,0
2015-08-11,21.17,21.34,21.16,21.34,3757,0
2015-08-12,21.47,21.47,21.07,21.326,10325,0
2015-08-13,21,21.3,21,21.15,3010,0
2015-08-14,21.27,21.3,21.27,21.3,900,0
2015-08-17,21.336,21.4,21.3,21.38,5410,0
2015-08-18,21.35,21.38,21.35,21.38,400,0
2015-08-19,21.38,21.38,21.105,21.188,3200,0
2015-08-20,21.298,21.298,21.2,21.2,4800,0
2015-08-21,21.05,21.243,21,21.243,1925,0
2015-08-24,21.08,21.08,20.75,21.055,7100,0
2015-08-25,21.2,21.2,21.2,21.2,1200,0
2015-08-26,20.98,21.099,20.94,21.061,9600,0
2015-08-28,21.28,21.28,21.15,21.231,3100,0
2015-08-31,21.15,21.39,21.15,21.39,5602,0
2015-09-01,21.163,21.39,21.163,21.2,2149,0
2015-09-02,21.365,21.365,21.365,21.365,100,0
2015-09-03,21.4,21.4,21.25,21.4,3400,0
2015-09-04,21.27,21.42,21.1,21.278,8719,0
2015-09-08,21.63,21.64,21.26,21.52,1495,0
2015-09-09,21.5,21.5,21.388,21.475,5915,0
2015-09-10,21.5,21.58,21.45,21.5,21462,0
2015-09-11,21.47,21.55,21.45,21.55,6702,0
2015-09-14,21.54,21.6,21.51,21.56,7182,0
2015-09-15,21.561,21.58,21.15,21.35,15905,0
2015-09-16,21.54,21.69,21.45,21.45,10750,0
2015-09-17,21.1,21.39,21.1,21.37,12575,0
2015-09-18,21.314,21.37,21.25,21.27,13275,0
2015-09-21,21.369,21.37,21.343,21.369,19082,0
2015-09-22,21.37,21.37,21.25,21.29,7550,0
2015-09-23,21.38,21.39,21.25,21.35,7263,0
2015-09-24,21.37,21.39,21.34,21.39,3075,0
2015-09-25,21.27,21.3,21.25,21.3,33725,0
2015-09-28,21.39,21.39,21.21,21.29,13952,0
2015-09-29,21.25,21.35,21.18,21.35,8953,0
2015-09-30,21.35,21.35,21.35,21.35,2026,0
2015-10-01,21.351,21.351,21.25,21.31,11468,0
2015-10-02,21.27,21.39,21.15,21.2,27601,0
2015-10-05,21.333,21.41,21.28,21.366,5038,0
2015-10-06,21.37,21.42,21.37,21.39,15460,0
2015-10-07,21.41,21.5,21.35,21.4,12000,0
2015-10-08,21.45,21.51,21.42,21.51,19175,0
2015-10-09,21.54,21.54,21.48,21.48,5450,0
2015-10-12,21.43,21.54,21.4,21.54,18850,0
2015-10-13,21.63,21.63,21.596,21.62,4227,0
2015-10-14,21.62,21.62,21.6,21.62,3450,0
2015-10-15,21.62,21.67,21.62,21.63,7100,0
2015-10-16,21.64,21.69,21.6,21.69,5650,0
2015-10-19,21.69,21.69,21.605,21.657,3970,0
2015-10-20,21.65,21.69,21.569,21.68,35451,0
2015-10-21,21.6,21.69,21.6,21.69,20899,0
2015-10-22,21.69,21.69,21.68,21.69,1355,0
2015-10-23,21.72,21.767,21.72,21.73,2210,0
2015-10-26,21.84,21.99,21.7,21.79,7350,0
2015-10-27,21.748,21.78,21.705,21.78,6497,0
2015-10-28,21.75,21.85,21.75,21.85,12306,0
2015-10-29,22.02,22.02,21.854,21.854,8506,0
2015-10-30,21.76,21.85,21.76,21.85,16925,0
2015-11-02,21.88,21.904,21.83,21.9,13990,0
2015-11-03,21.849,21.883,21.849,21.87,13160,0
2015-11-04,21.94,21.94,21.9,21.93,8339,0
2015-11-05,21.92,21.972,21.91,21.95,5500,0
2015-11-06,21.93,21.93,21.83,21.89,7250,0
2015-11-09,21.83,21.95,21.83,21.9,3100,0
2015-11-10,21.911,21.95,21.91,21.95,10563,0
2015-11-11,21.97,22.02,21.95,21.995,12385,0
2015-11-12,22.04,22.04,22,22.04,5964,0
2015-11-13,22.22,22.49,22.189,22.347,3210,0
2015-11-16,22.27,22.43,22.27,22.35,600,0
2015-11-17,22.4,22.5,22.37,22.49,10430,0
2015-11-18,22.35,22.35,21.79,22.29,18376,0
2015-11-19,22.43,22.43,22.34,22.42,3825,0
2015-11-20,22.32,22.33,22.1,22.16,16100,0
2015-11-23,22.16,22.34,22.02,22.13,9701,0
2015-11-24,22.489,22.49,22.25,22.25,2100,0
2015-11-25,22.44,22.46,22.21,22.21,5110,0
2015-11-30,22.43,22.46,22.31,22.31,1683,0
2015-12-01,22.43,22.69,22.43,22.65,18151,0
2015-12-02,22.72,22.72,22.58,22.58,13895,0
2015-12-04,22.74,22.75,22.6,22.75,7687,0
2015-12-07,22.75,22.75,22.56,22.6,6125,0
2015-12-08,22.77,22.77,22.6,22.763,2500,0
2015-12-09,22.6,22.8,22.58,22.8,2230,0
2015-12-10,22.737,22.82,22.56,22.56,13003,0
2015-12-11,22.57,22.689,22.56,22.56,8478,0
2015-12-14,22.56,22.56,21.925,22.25,19074,0
2015-12-15,22.03,22.7,22.03,22.4,14166,0
2015-12-16,21.86,22.4,21.86,22.4,2600,0
2015-12-17,22.586,22.59,22.02,22.06,29220,0
2015-12-18,22.5,22.5,22.15,22.18,8349,0
2015-12-21,22.282,22.84,22.15,22.365,5750,0
2015-12-22,22.18,22.44,22.18,22.353,8115,0
2015-12-23,22.54,22.54,22.4,22.4,5689,0
2015-12-24,22.4,22.5,22.27,22.27,2700,0
2015-12-28,22.15,22.36,22.15,22.36,7971,0
2015-12-29,22.36,22.53,22.35,22.47,6390,0
2015-12-30,22.48,22.7,22.46,22.7,13081,0
2015-12-31,22.74,22.85,22.62,22.85,2700,0
2016-01-04,22.7,22.7,22.5,22.579,7200,0
2016-01-05,22.6,22.6,22.6,22.6,1080,0
2016-01-06,22.85,22.85,22.82,22.82,1266,0
2016-01-07,22.65,22.8299,22.65,22.704,8987,0
2016-01-08,22.73,22.7352,22.72,22.72,7225,0
2016-01-11,22.575,22.6636,22.575,22.6636,287,0
2016-01-12,22.65,22.65,21.9,22.15,33803,0
2016-01-13,22.5799,22.5799,21.9,22.06,16466,0
2016-01-14,22.64,22.64,22.15,22.2301,3395,0
2016-01-15,22.28,22.65,22.25,22.34,5379,0
2016-01-19,21.9601,21.9601,21.9601,21.9601,0,0
2016-01-20,22.005,22.35,21.67,21.7,18811,0
2016-01-21,22.449,22.45,22.06,22.26,12890,0
2016-01-22,22.4899,22.6,22.37,22.39,10175,0
2016-01-25,22.455,22.642,22.3001,22.3001,4850,0
2016-01-26,22.341,22.7,22.341,22.56,5138,0
2016-01-27,22.55,22.78,22.35,22.6017,9504,0
2016-01-28,22.84,23.25,22.7,22.91,21692,0
2016-01-29,22.9,23.14,22.9,22.9049,10573,0
2016-02-01,22.95,23.23,22.88,23.23,14393,0
2016-02-02,23.16,23.25,22.92,23.24,8345,0
2016-02-03,22.73,23.35,22.73,23.3,2948,0
2016-02-04,23.25,23.45,23.25,23.43,8728,0
2016-02-05,23.45,23.45,23.35,23.35,1642,0
2016-02-08,23.3655,23.4,23.2,23.2,11939,0
2016-02-09,23.02,23.4,23.02,23.2354,4677,0
2016-02-10,23.32,23.32,23.32,23.32,300,0
2016-02-11,23.26,23.4228,23.26,23.4228,3582,0
2016-02-12,23.42,23.7999,23.32,23.4,3561,0
2016-02-16,23.4,23.4,23.38,23.3898,2134,0
2016-02-17,23.635,23.635,23.35,23.35,3385,0
2016-02-18,23.5155,23.7,23.4001,23.6,2150,0
2016-02-19,23.42,23.5563,23.3,23.52,7264,0
2016-02-22,23.624,23.624,23.4537,23.55,5629,0
2016-02-23,23.59,24.3,23.5844,23.9501,20673,0
2016-02-24,24.01,24.09,24.01,24.047,8400,0
2016-02-25,23.8597,24.3,23.7001,24.3,3840,0
2016-02-26,24.2,24.201,23.79,24.13,1900,0
2016-02-29,24.1301,24.19,24.0246,24.0246,5484,0
2016-03-01,24.0713,24.34,24.04,24.1001,21049,0
2016-03-02,23.85,24.05,23.7,23.9,10793,0
2016-03-03,23.9,24.25,23.9,23.9,1500,0
2016-03-04,23.85,24.2,23.85,24.05,6880,0
2016-03-07,23.9,24.1,23.9,24.09,10785,0
2016-03-08,24.09,24.1,24.01,24.05,13920,0
2016-03-09,24.05,24.25,24.05,24.09,5510,0
2016-03-10,24.1626,24.1626,24.04,24.04,29600,0
2016-03-11,24.04,24.068,23.8501,24.0545,6207,0
2016-03-14,24.1999,24.2,24.06,24.11,11890,0
2016-03-15,24.1101,24.12,24.1099,24.1099,5370,0
2016-03-16,24.15,24.19,24.1,24.19,5776,0
2016-03-17,24.02,24.02,23.78,23.78,20137,0
2016-03-18,23.94,23.94,23.8425,23.94,2950,0
2016-03-21,23.9299,23.95,23.83,23.87,16456,0
2016-03-22,24,24,23.91,23.935,9051,0
2016-03-23,23.9499,23.9499,23.78,23.8628,11363,0
2016-03-24,24,24,23.901,24,4806,0
2016-03-28,24.0501,24.1,23.81,23.9157,13163,0
2016-03-29,23.92,24.07,23.6411,23.6411,2010,0
2016-03-30,23.58,23.83,23.42,23.83,10240,0
2016-03-31,23.82,23.83,23.42,23.42,2599,0
2016-04-04,23.85,23.9064,23.58,23.73,2300,0
2016-04-05,23.76,23.896,23.76,23.895,1975,0
2016-04-06,23.95,23.97,23.75,23.75,1250,0
2016-04-07,23.8099,23.8099,23.8099,23.8099,200,0
2016-04-08,23.9186,23.94,23.9186,23.94,740,0
2016-04-11,23.93,23.97,23.8,23.8718,9895,0
2016-04-12,23.8645,23.9899,23.8645,23.9899,3610,0
2016-04-13,24,24,23.75,23.88,11610,0
2016-04-14,23.9,23.9,23.7701,23.7701,3186,0
2016-04-15,23.8285,23.95,23.8285,23.9065,1257,0
2016-04-18,23.97,23.97,23.53,23.64,8890,0
2016-04-19,23.64,23.99,23.64,23.87,4565,0
2016-04-20,23.9,23.9499,23.77,23.87,5000,0
2016-04-21,23.89,23.9,23.715,23.85,4895,0
2016-04-22,23.6515,23.94,23.651,23.94,1180,0
2016-04-25,23.75,23.9899,23.65,23.69,13129,0
2016-04-26,23.65,23.9299,23.64,23.66,12800,0
2016-04-27,23.67,23.88,23.64,23.6551,9668,0
2016-04-28,23.673,23.885,23.673,23.8605,2488,0
2016-04-29,23.8,23.9,23.78,23.78,4816,0
2016-05-02,23.98,23.99,23.7824,23.84,12800,0
2016-05-03,23.84,23.94,23.8,23.9,4836,0
2016-05-04,23.9,23.9,23.8668,23.9,4150,0
2016-05-05,23.85,23.85,23.81,23.85,5330,0
2016-05-06,23.8685,23.8799,23.8201,23.85,3630,0
2016-05-09,23.83,23.85,23.83,23.85,6558,0
2016-05-10,23.89,23.89,23.62,23.87,11899,0
2016-05-11,23.8584,23.98,23.8584,23.8975,3539,0
2016-05-12,23.9,23.9,23.78,23.85,17330,0
2016-05-13,23.86,23.9,23.8599,23.88,7318,0
2016-05-16,23.9,23.9,23.83,23.83,5350,0
2016-05-17,23.83,23.9,23.815,23.8999,6306,0
2016-05-18,23.9,23.9,23.78,23.89,6672,0
2016-05-19,23.8549,23.89,23.8,23.879,4830,0
2016-05-20,23.89,23.89,23.7201,23.86,1968,0
2016-05-23,23.89,23.9,23.855,23.8999,2928,0
2016-05-24,23.89,23.89,23.834,23.8597,3735,0
2016-05-25,23.9,23.94,23.57,23.82,24308,0
2016-05-26,23.8,23.93,23.8,23.83,5025,0
2016-05-27,23.8787,23.95,23.8787,23.8806,1838,0
2016-05-31,23.82,23.93,23.82,23.93,9624,0
2016-06-01,23.9,23.93,23.9,23.92,11206,0
2016-06-02,23.9,23.9101,23.9,23.9,1805,0
2016-06-03,23.94,23.98,23.88,23.96,64070,0
2016-06-06,24,24.05,23.9,23.9,10187,0
2016-06-07,23.99,24.068,23.9,24.02,6737,0
2016-06-08,24,24.05,23.93,24,12791,0
2016-06-09,24.08,24.11,23.9885,24,11824,0
2016-06-10,24.035,24.11,24.035,24.0537,804,0
2016-06-13,24,24.12,23.965,24.1,3716,0
2016-06-14,24.1,24.1,23.97,24,10077,0
2016-06-15,24.0363,24.09,23.96,24.02,20567,0
2016-06-16,23.86,23.86,23.7,23.7,8671,0
2016-06-17,23.768,23.7999,23.67,23.7999,4733,0
2016-06-20,23.8,23.97,23.8,23.8368,4327,0
2016-06-21,23.8798,24,23.78,23.8,15782,0
2016-06-22,23.8,23.8689,23.78,23.78,9574,0
2016-06-23,23.8,23.9,23.61,23.69,12098,0
2016-06-24,23.55,23.88,23.55,23.8,5775,0
2016-06-27,23.7263,23.82,23.63,23.8,4223,0
2016-06-28,23.87,24,23.7425,23.85,14132,0
2016-06-29,23.8,23.9399,23.73,23.73,37460,0
2016-06-30,23.7466,23.87,23.74,23.8293,16668,0
2016-07-01,23.8424,23.97,23.75,23.8603,20532,0
2016-07-05,23.8,23.9999,23.8,23.91,9972,0
2016-07-06,23.95,24.07,23.8804,23.8997,19454,0
2016-07-07,24.0485,24.05,23.85,23.94,17321,0
2016-07-08,24.02,24.0499,23.81,24.04,11823,0
2016-07-11,24.12,24.153,23.93,24,15024,0
2016-07-12,24.08,24.14,23.97,24,16683,0
2016-07-13,24,24.16,23.984,24,78914,0
2016-07-14,24.1016,24.2,23.9797,24.0772,23550,0
2016-07-15,24,24.09,23.9001,23.993,10694,0
2016-07-18,23.92,24.03,23.911,24,10661,0
2016-07-19,24.12,24.12,24,24.0326,12386,0
2016-07-20,24,24.0549,23.96,24,2275,0
2016-07-21,23.961,24.034,23.91,23.9416,9485,0
2016-07-22,23.95,24,23.9,23.9,23975,0
2016-07-25,24.0488,24.0488,23.93,23.93,3295,0
2016-07-26,24,24.0445,23.95,24,15291,0
2016-07-27,24,24,23.9851,23.9851,2672,0
2016-07-28,24.12,24.19,23.99,24.02,20864,0
2016-07-29,24.19,24.19,24,24,7983,0
2016-08-01,24.1337,24.1337,24.0561,24.09,3570,0
2016-08-02,24.15,24.15,24.055,24.1,13468,0
2016-08-03,24.001,24.1199,24,24.1,12706,0
2016-08-04,24.18,24.18,24.06,24.0999,13237,0
2016-08-05,24.1,24.1,24.0875,24.0875,2805,0
2016-08-08,24.1,24.15,24.1,24.1,10764,0
2016-08-09,24.1,24.14,24.02,24.0401,6640,0
2016-08-10,24.06,24.12,24.01,24.06,18740,0
2016-08-11,24.123,24.24,24.06,24.1,38891,0
2016-08-12,24.1,24.2199,24.1,24.15,176476,0
2016-08-15,24.2,24.25,24.15,24.16,28805,0
2016-08-16,24.2,24.23,24.15,24.1501,33639,0
2016-08-17,24.2,24.27,24.12,24.18,97650,0
2016-08-18,24.2,24.22,24.15,24.2,18705,0
2016-08-19,24.2,24.32,24.2,24.2,43063,0
2016-08-22,24.24,24.2918,24.22,24.29,26282,0
2016-08-23,24.3,24.45,24.2601,24.45,4923,0
2016-08-24,24.5,24.71,24.4,24.67,9675,0
2016-08-25,24.6,24.6699,24.3501,24.5316,11372,0
2016-08-26,24.504,24.67,24.26,24.27,43039,0
2016-08-29,24.6499,24.6499,24.4175,24.4999,4056,0
2016-08-30,24.36,24.5,24.36,24.5,1867,0
2016-08-31,24.425,24.5199,24.31,24.36,6429,0
2016-09-01,24.5,24.549,24.3,24.35,51014,0
2016-09-02,24.45,24.64,24.389,24.4638,8163,0
2016-09-06,24.5,24.63,24.41,24.5,24828,0
2016-09-07,24.5,24.65,24.47,24.5,13939,0
2016-09-08,24.5,24.542,24.396,24.542,8713,0
2016-09-09,24.5,24.53,24.4,24.456,3844,0
2016-09-12,24.4433,24.4433,24.3512,24.441,10646,0
2016-09-13,24.54,24.58,24.35,24.35,21750,0
2016-09-14,24.4,24.4,24.31,24.37,43982,0
2016-09-15,24.2,24.25,24.125,24.24,4984,0
2016-09-16,24.29,24.3,24.274,24.3,3264,0
2016-09-19,24.3,24.6568,24.28,24.5,9856,0
2016-09-20,24.64,24.66,24.41,24.41,5679,0
2016-09-21,24.63,24.76,24.47,24.49,12156,0
2016-09-22,24.69,24.69,24.42,24.44,19800,0
2016-09-23,24.64,24.64,24.3,24.3,31351,0
2016-09-26,24.4,24.4012,24.374,24.38,2564,0
2016-09-27,24.73,24.73,24.46,24.5,6125,0
2016-09-28,24.5956,24.6569,24.51,24.6569,2645,0
2016-09-29,24.54,24.65,24.52,24.64,4609,0
2016-09-30,24.59,24.6304,24.59,24.59,5944,0
2016-10-03,24.59,24.59,24.4669,24.4669,10714,0
2016-10-04,24.59,24.65,24.3488,24.3488,10362,0
2016-10-05,24.5899,24.59,24.4939,24.59,1100,0
2016-10-06,24.58,24.58,24.45,24.509,5749,0
2016-10-07,24.65,24.65,24.5,24.523,9344,0
2016-10-10,24.55,24.6299,24.37,24.37,18622,0
2016-10-11,24.54,24.54,24.35,24.5024,2830,0
2016-10-12,24.37,24.5024,24.33,24.4,4720,0
2016-10-13,24.5,24.5,24.4,24.499,10704,0
2016-10-14,24.4633,24.5,24.4,24.4635,9935,0
2016-10-17,24.4751,24.4758,24.4,24.4758,2840,0
2016-10-18,24.4635,24.57,24.4,24.57,8971,0
2016-10-19,24.43,24.5,24.43,24.46,5500,0
2016-10-20,24.4591,24.6,24.4591,24.5,4409,0
2016-10-21,24.57,25.59,24.46,24.55,14226,0
2016-10-24,24.54,24.57,24.2,24.34,13278,0
2016-10-25,24.64,24.65,24.4,24.4,6886,0
2016-10-26,24.5324,24.5699,24.3852,24.5699,1252,0
2016-10-27,24.65,24.65,24.38,24.5236,8168,0
2016-10-28,24.43,24.4999,24.3995,24.4711,2988,0
2016-10-31,24.5,24.5,24.4762,24.4762,1970,0
2016-11-01,24.5,24.64,24.5,24.5432,8624,0
2016-11-02,24.5785,24.6,24.5031,24.5031,1601,0
2016-11-03,24.4301,24.511,24.43,24.44,3600,0
2016-11-07,24.5324,24.5324,24.4,24.49,3004,0
2016-11-08,24.41,24.57,24.3756,24.57,4236,0
2016-11-09,24.57,24.589,24.25,24.365,9181,0
2016-11-10,24.1641,24.2,23.88,24,30792,0
2016-11-11,24.1,24.1,23.72,23.72,39211,0
2016-11-14,23.7,23.7,23.1,23.21,35950,0
2016-11-15,23.5802,23.65,23.2643,23.281,4865,0
2016-11-16,23.69,23.72,23.53,23.72,1253,0
2016-11-17,24.1937,24.1937,24.1937,24.1937,100,0
2016-11-18,24.48,24.48,23.6,24.14,6630,0
2016-11-21,24.3134,24.3134,23.77,23.96,7305,0
2016-11-22,23.751,23.751,23.75,23.7508,2617,0
2016-11-23,23.75,24,23.65,23.8594,6108,0
2016-11-28,23.86,23.9147,23.66,23.66,11447,0
2016-11-29,23.52,23.9037,23.52,23.77,1118,0
2016-11-30,23.84,23.96,23.7,23.7604,2334,0
2016-12-01,23.6,23.68,23.6,23.67,2350,0
2016-12-02,23.75,23.7521,23.61,23.61,9970,0
2016-12-05,23.621,23.96,23.62,23.62,1682,0
2016-12-06,23.7025,23.7025,23.7,23.7,2022,0
2016-12-07,23.75,23.75,23.6568,23.6568,2373,0
2016-12-08,23.7,23.75,23.42,23.42,13709,0
2016-12-09,23.4151,23.6113,23.4151,23.579,1271,0
2016-12-12,23.75,23.75,23.45,23.45,2933,0
2016-12-13,23.361,23.4,22.9,23.02,11620,0
2016-12-14,22.95,22.99,22.95,22.9618,4365,0
2016-12-15,22.38,22.39,21.7401,22.39,9734,0
2016-12-16,22.51,22.51,22.15,22.3,5928,0
2016-12-19,22.37,22.572,22.3,22.45,5064,0
2016-12-20,22.5,22.66,22.45,22.54,15345,0
2016-12-21,22.5437,22.8471,22.5001,22.5001,12242,0
2016-12-22,22.51,22.65,22.51,22.56,10816,0
2016-12-23,22.53,22.766,22.53,22.75,10958,0
2016-12-27,22.7,23,22.69,23,11397,0
2016-12-28,22.898,23,22.792,23,5551,0
2016-12-29,23.02,23.35,23.01,23.12,5823,0
2016-12-30,23.18,23.19,23.021,23.0999,2568,0
2017-01-03,23.18,23.5696,23.05,23.05,8456,0
2017-01-04,23.0664,23.126,23.011,23.011,600,0
2017-01-05,23.2,23.3,23.05,23.0846,1194,0
2017-01-06,23.04,23.11,23.02,23.05,3555,0
2017-01-10,23.31,23.31,23.05,23.24,4554,0
2017-01-11,23.17,23.17,23.15,23.15,650,0
2017-01-12,23.06,23.29,23.06,23.29,200,0
2017-01-13,23.1957,23.1957,23.1957,23.1957,574,0
2017-01-17,23.04,23.31,23.04,23.28,2003,0
2017-01-19,23.2,23.4963,23.2,23.368,2776,0
2017-01-20,23.3996,23.5,23.3996,23.5,2253,0
2017-01-23,23.49,23.6509,23.36,23.3763,6107,0
2017-01-24,23.3044,23.5759,23.3044,23.465,1085,0
2017-01-25,23.3747,23.4,23.3,23.32,5822,0
2017-01-26,23.6626,23.69,23.6626,23.69,1225,0
2017-01-30,23.5031,23.525,23.31,23.31,4459,0
2017-01-31,23.32,23.74,23.04,23.74,3450,0
2017-02-01,23.1501,23.6799,23.1501,23.6002,2450,0
2017-02-02,23.6306,23.74,23.62,23.62,2200,0
2017-02-03,23.6247,23.6444,23.62,23.6262,2531,0
2017-02-06,23.62,23.65,23.35,23.4935,8940,0
2017-02-07,23.5186,23.5186,23.469,23.47,1487,0
2017-02-08,23.5,23.561,23.4907,23.5242,2175,0
2017-02-09,23.5,23.65,23.48,23.49,3830,0
2017-02-10,23.5323,23.65,23.5323,23.585,700,0
2017-02-13,23.73,23.73,23.63,23.7012,3387,0
2017-02-14,23.7,23.9527,23.638,23.95,4162,0
2017-02-15,23.8338,23.8338,23.8338,23.8338,108,0
2017-02-16,23.7873,23.9499,23.66,23.66,9260,0
2017-02-17,23.82,23.82,23.6354,23.6828,543,0
2017-02-21,23.7928,23.7928,23.7573,23.79,2638,0
2017-02-22,23.82,23.85,23.7989,23.7989,4040,0
2017-02-23,23.801,23.8358,23.79,23.79,2286,0
2017-02-24,23.8,23.8,23.5,23.6,3043,0
2017-02-27,23.6,23.7647,23.56,23.7647,3167,0
2017-02-28,23.7847,23.82,23.7847,23.82,1139,0
2017-03-01,23.6284,23.8,23.52,23.52,4911,0
2017-03-02,23.51,23.59,23.51,23.59,710,0
2017-03-06,23.5,23.66,23.5,23.66,792,0
2017-03-07,23.55,23.698,23.55,23.698,4783,0
2017-03-08,23.5753,23.65,23.45,23.45,14405,0
2017-03-09,23.5,23.5,22.5,23.02,9124,0
2017-03-10,23,23.13,22.7,22.7,13229,0
2017-03-13,22.9603,23.03,22.65,22.67,6228,0
2017-03-14,22.68,23.13,22.68,22.73,25774,0
2017-03-15,22.81,23.25,22.81,23.25,11425,0
2017-03-16,22.7,23.2289,22.5,23.2289,33874,0
2017-03-17,23.2239,23.2239,23.1108,23.1108,1284,0
2017-03-20,22.97,23.35,22.97,22.97,7396,0
2017-03-21,23.06,23.06,23.06,23.06,500,0
2017-03-22,23.0846,23.6,23.0846,23.4156,1726,0
2017-03-23,23.2,23.5742,23.2,23.49,9048,0
2017-03-24,23.27,23.27,23.27,23.27,200,0
2017-03-27,23.45,23.65,23.3,23.55,9911,0
2017-03-28,23.28,23.48,23.25,23.48,5223,0
2017-03-29,23.55,23.55,23.45,23.48,4879,0
2017-03-30,23.5385,23.5385,23.5201,23.53,1829,0
2017-03-31,23.5802,23.59,23.5802,23.5885,500,0
2017-04-03,23.5761,23.84,23.5761,23.68,4588,0
2017-04-04,23.7999,23.7999,23.7,23.7,1740,0
2017-04-05,23.69,23.69,23.6248,23.6248,1123,0
2017-04-06,23.6,23.775,23.41,23.7694,10018,0
2017-04-07,23.84,23.88,23.84,23.88,2258,0
2017-04-10,23.94,23.94,23.65,23.65,4355,0
2017-04-11,24,24,23.92,23.92,2349,0
2017-04-12,23.94,23.9908,23.9,23.9908,14484,0
2017-04-13,23.825,23.825,23.825,23.825,382,0
2017-04-17,24,24,23.7,23.72,1966,0
2017-04-18,23.98,24,23.95,24,5676,0
2017-04-19,24,24,23.9001,23.92,3599,0
2017-04-20,24,24.1,23.92,23.92,5656,0
2017-04-21,24.1,24.1,23.95,24.0706,3510,0
2017-04-24,24,24,23.96,23.96,4754,0
2017-04-25,23.95,23.95,23.75,23.75,695,0
2017-04-26,23.82,23.99,23.65,23.8494,8520,0
2017-04-27,23.9747,24.09,23.65,23.97,6434,0
2017-04-28,23.9802,24,23.9802,24,2521,0
2017-05-01,24.05,24.15,24.026,24.026,7635,0
2017-05-02,24.05,24.05,24.0366,24.0366,895,0
2017-05-03,24.07,24.07,24.07,24.07,1288,0
2017-05-04,24.032,24.0499,24.0301,24.0301,2133,0
2017-05-05,23.97,23.97,23.97,23.97,425,0
2017-05-08,24.044,24.11,24.01,24.1099,3796,0
2017-05-09,23.97,24.13,23.97,24.0956,1465,0
2017-05-11,24.0741,24.1,24.04,24.04,3810,0
2017-05-12,24.126,24.126,24,24,1590,0
2017-05-15,24,24.07,24,24.0472,3005,0
2017-05-16,24.024,24.06,24.024,24.06,1067,0
2017-05-17,23.96,24.06,23.96,24.05,1338,0
2017-05-18,24.0699,24.0699,24,24,1204,0
2017-05-19,24.04,24.04,23.99,23.99,1095,0
2017-05-22,23.96,23.98,23.96,23.98,1438,0
2017-05-23,24.01,24.01,23.9744,23.9744,2996,0
2017-05-24,23.9869,24,23.93,23.95,6431,0
2017-05-25,23.991,23.991,23.9408,23.96,5440,0
2017-05-26,23.96,23.96,23.86,23.86,1733,0
2017-05-30,23.9,24.08,23.9,24.08,5200,0
2017-05-31,24.04,24.06,24.0254,24.06,2710,0
2017-06-01,24.08,24.08,24.06,24.0615,5641,0
2017-06-02,24.08,24.08,24.044,24.08,1235,0
2017-06-05,24.15,24.23,24.122,24.23,8990,0
2017-06-06,24.2,24.25,24.1614,24.2482,1650,0
2017-06-07,24.24,24.24,24.2038,24.2038,2668,0
2017-06-08,24.24,24.45,24.24,24.45,7783,0
2017-06-09,24.4,24.4,24.2787,24.38,4823,0
2017-06-12,24.38,24.3832,24.36,24.3799,4865,0
2017-06-13,24.39,24.5,24.3563,24.45,6216,0
2017-06-14,24.43,24.43,24.3936,24.3936,7214,0
2017-06-16,24.187,24.187,24.0751,24.0751,1231,0
2017-06-19,23.85,24.17,23.85,24.15,2728,0
2017-06-20,24.1,24.15,23.8856,23.91,12449,0
2017-06-21,23.86,24.0694,23.803,23.9,7539,0
2017-06-22,23.86,24.174,23.86,24.1,1828,0
2017-06-23,24.1,24.1,24.01,24.1,2346,0
2017-06-26,24.1,24.101,24.0677,24.0965,6483,0
2017-06-27,24.076,24.1,24.0633,24.07,2502,0
2017-06-28,24.1,24.1,24.061,24.1,7666,0
2017-06-29,24.06,24.06,24,24,3630,0
2017-06-30,24.1,24.1,24.01,24.0247,3870,0
2017-07-03,24,24,24,24,1675,0
2017-07-05,24.1,24.1,24.0413,24.1,11064,0
2017-07-06,24.07,24.1,24.062,24.07,6057,0
2017-07-07,24.0748,24.1,24.0505,24.1,3212,0
2017-07-10,24.15,24.1607,24.135,24.1495,2681,0
2017-07-11,24.15,24.15,24.0501,24.1,2935,0
2017-07-12,24.15,24.15,24.08,24.105,3498,0
2017-07-13,24.043,24.043,24.043,24.043,625,0
2017-07-14,24.12,24.12,24.1001,24.12,7895,0
2017-07-17,24.11,24.15,24.11,24.15,3196,0
2017-07-18,24.2,24.2,24.1371,24.147,11470,0
2017-07-19,24.163,24.19,24.163,24.18,3180,0
2017-07-20,24.19,24.69,24.15,24.68,6852,0
2017-07-21,24.5,24.5,24.24,24.28,4350,0
2017-07-24,24.2,24.2,24.12,24.1468,11058,0
2017-07-25,24.2,24.24,24.2,24.24,4700,0
2017-07-26,24.12,24.2,24.12,24.1999,2826,0
2017-07-27,24.2,24.39,24.14,24.29,4545,0
2017-07-28,24.34,24.34,24.1,24.1362,2757,0
2017-07-31,24.15,24.22,24.15,24.22,19732,0
2017-08-01,24.15,24.2,24.1,24.12,14293,0
2017-08-02,24.1601,24.2,24.1185,24.15,18555,0
2017-08-03,24.1759,24.2,24.1759,24.2,1585,0
2017-08-04,24.1565,24.1565,24.0345,24.07,7809,0
2017-08-07,24.39,24.39,24,24.31,3670,0
2017-08-08,24.15,24.2,24.056,24.15,16959,0
2017-08-09,24.15,24.2,24,24.0639,13987,0
2017-08-10,24.05,24.1301,23.91,24.05,6100,0
2017-08-11,24.05,24.1,23.9,24.1,10918,0
2017-08-14,23.85,24.14,23.85,24.1,10164,0
2017-08-15,24.0769,24.0769,23.9,24,15730,0
2017-08-16,24.1,24.1,23.95,24,10521,0
2017-08-17,24.0346,24.1,24.0346,24.07,11812,0
2017-08-18,24.13,24.18,24.0466,24.18,2035,0
2017-08-21,24.1366,24.14,24.095,24.14,9720,0
2017-08-22,24.22,24.29,24.1838,24.25,10259,0
2017-08-23,24.25,24.25,24.1183,24.25,3454,0
2017-08-24,24.25,24.25,24.2368,24.25,6960,0
2017-08-25,24.25,24.27,24.231,24.24,14863,0
2017-08-28,24.24,24.25,24.21,24.25,12230,0
2017-08-29,24.2501,24.28,24.2201,24.2201,1990,0
2017-08-30,24.2,24.2,24,24.1744,10006,0
2017-08-31,24.2,24.26,24.09,24.22,13293,0
2017-09-01,24.33,24.34,24.2665,24.32,139330,0
2017-09-05,24.35,24.49,24.3,24.49,47745,0
2017-09-06,24.38,24.75,24.38,24.69,14805,0
2017-09-07,24.69,25.3,24.65,24.9051,28125,0
2017-09-08,24.818,24.8958,24.818,24.8958,598,0
2017-09-11,24.87,25,24.38,24.8704,25011,0
2017-09-12,24.8222,24.957,24.77,24.77,9061,0
2017-09-13,24.9,25.1,24.81,25,16840,0
2017-09-14,24.8601,25.0625,24.8601,24.91,9065,0
2017-09-15,24.9799,25.08,24.9595,24.98,18629,0
2017-09-18,24.6492,24.73,24.58,24.6889,34815,0
2017-09-19,24.7217,24.74,24.65,24.65,14499,0
2017-09-20,24.64,24.7454,24.4901,24.7308,9380,0
2017-09-21,24.75,24.79,24.6271,24.6947,2381,0
2017-09-22,24.47,24.79,24.47,24.7899,5050,0
2017-09-25,24.52,24.5974,24.52,24.5974,1600,0
2017-09-26,24.5748,24.74,24.5748,24.74,3666,0
2017-09-27,24.638,24.78,24.5345,24.777,22216,0
2017-09-28,24.6201,24.72,24.6201,24.72,1923,0
2017-10-02,24.66,24.67,24.57,24.57,2509,0
2017-10-03,24.55,24.69,24.5166,24.66,17100,0
2017-10-04,24.68,24.69,24.6392,24.69,10211,0
2017-10-05,24.69,24.765,24.6,24.7122,13782,0
2017-10-06,24.6834,24.6834,24.55,24.6502,1705,0
2017-10-09,24.62,24.7136,24.62,24.65,7766,0
2017-10-10,24.68,24.68,24.5978,24.6335,7941,0
2017-10-11,24.56,24.63,24.5487,24.63,10606,0
2017-10-12,24.62,24.62,24.53,24.5921,2925,0
2017-10-13,24.58,24.59,24.53,24.58,5198,0
2017-10-16,24.58,24.71,24.5378,24.7,8272,0
2017-10-17,24.6729,24.82,24.601,24.82,11420,0
2017-10-18,24.67,24.84,24.67,24.84,5420,0
2017-10-19,24.69,24.7895,24.69,24.7895,6994,0
2017-10-20,24.84,24.84,24.76,24.76,14253,0
2017-10-23,24.8,24.8,24.7306,24.7306,3292,0
2017-10-24,24.72,24.82,24.6723,24.82,4548,0
2017-10-25,24.8,24.81,24.56,24.65,4554,0
2017-10-26,24.5925,24.75,24.5479,24.64,13210,0
2017-10-27,24.68,24.83,24.68,24.83,10817,0
2017-10-30,24.8,24.83,24.6991,24.71,6957,0
2017-10-31,24.79,24.79,24.64,24.71,3624,0
2017-11-01,24.74,24.8599,24.7155,24.77,21848,0
2017-11-02,24.83,24.83,24.66,24.7,10960,0
2017-11-03,24.79,24.79,24.7007,24.747,2483,0
2017-11-06,24.699,24.7385,24.678,24.73,2710,0
2017-11-07,24.7299,24.73,24.6801,24.7,4737,0
2017-11-08,24.66,24.8777,24.5,24.7494,11619,0
2017-11-09,24.7604,24.7604,24.66,24.7046,2113,0
2017-11-10,24.7208,24.7208,24.35,24.3954,3700,0
