Date,Open,High,Low,Close,Volume,OpenInt
2013-05-29,21.083,21.3,20.869,21.257,219916,0
2013-05-30,21.3,21.307,21.212,21.3,84928,0
2013-05-31,21.3,21.331,20.826,21.203,72968,0
2013-06-03,21.3,21.331,21.212,21.291,137065,0
2013-06-04,21.34,21.634,21.34,21.634,56415,0
2013-06-05,22.289,22.289,21.514,21.616,29738,0
2013-06-06,21.687,21.687,21.429,21.558,16650,0
2013-06-07,21.728,21.728,21.514,21.644,28751,0
2013-06-10,21.728,21.728,21.661,21.687,21103,0
2013-06-11,21.583,21.644,21.558,21.644,23722,0
2013-06-12,21.686,21.816,21.556,21.614,51533,0
2013-06-13,21.79,21.79,21.556,21.718,19962,0
2013-06-14,21.727,21.816,21.727,21.816,4850,0
2013-06-17,21.686,21.936,21.686,21.911,35634,0
2013-06-18,21.727,21.946,21.695,21.816,18027,0
2013-06-19,21.892,21.902,21.816,21.902,12259,0
2013-06-20,21.946,21.946,21.521,21.902,30218,0
2013-06-21,21.902,21.902,21.511,21.798,8484,0
2013-06-24,21.772,21.772,21.465,21.556,25717,0
2013-06-25,21.642,21.727,21.511,21.556,17008,0
2013-06-26,21.718,21.727,21.566,21.686,23142,0
2013-06-27,21.686,21.718,21.642,21.704,17760,0
2013-06-28,22.183,22.183,22.139,22.168,56005,0
2013-07-01,21.686,21.727,21.678,21.686,73339,0
2013-07-02,21.686,21.727,21.642,21.686,104571,0
2013-07-03,21.686,21.727,21.66,21.686,18332,0
2013-07-05,21.588,21.686,21.54,21.686,20231,0
2013-07-08,21.686,21.686,21.596,21.686,88729,0
2013-07-09,21.686,21.727,21.511,21.686,127811,0
2013-07-10,21.686,21.727,21.623,21.686,48698,0
2013-07-11,21.826,21.826,21.728,21.808,20049,0
2013-07-12,21.826,21.835,21.704,21.826,46683,0
2013-07-15,21.835,21.835,21.704,21.791,143211,0
2013-07-16,21.817,21.817,21.773,21.808,24248,0
2013-07-17,21.817,21.826,21.791,21.808,15195,0
2013-07-18,21.817,21.826,21.791,21.826,25656,0
2013-07-19,21.835,22.148,21.668,22.148,567792,0
2013-07-22,21.858,22.008,21.835,21.983,21185,0
2013-07-23,22.034,22.034,21.877,21.929,6410,0
2013-07-24,22.017,22.017,21.852,21.913,17053,0
2013-07-25,22.148,22.148,21.858,21.922,22088,0
2013-07-26,21.835,22.07,21.835,22.008,28402,0
2013-07-29,21.913,21.913,21.852,21.894,14018,0
2013-07-30,21.913,21.991,21.835,21.929,8703,0
2013-07-31,21.835,22.008,21.835,22.008,13522,0
2013-08-01,22.148,22.148,21.835,21.858,25315,0
2013-08-02,21.938,22.008,21.835,21.835,21692,0
2013-08-05,21.843,21.877,21.791,21.791,27341,0
2013-08-06,22.061,22.148,21.868,21.868,39282,0
2013-08-07,21.965,21.991,21.922,21.965,19251,0
2013-08-08,21.922,21.965,21.826,21.826,51023,0
2013-08-09,21.835,21.843,21.817,21.835,27372,0
2013-08-12,21.835,21.974,21.826,21.922,26291,0
2013-08-13,22.028,22.028,21.852,21.858,17743,0
2013-08-14,21.983,21.983,21.807,21.894,6559,0
2013-08-15,21.816,21.965,21.554,21.807,15764,0
2013-08-16,21.983,22.009,21.807,21.858,12884,0
2013-08-19,21.807,21.939,21.33,21.438,21462,0
2013-08-20,21.438,21.753,21.438,21.718,11018,0
2013-08-21,21.718,21.939,21.631,21.843,16745,0
2013-08-22,21.922,21.922,21.762,21.762,3865,0
2013-08-23,21.753,21.807,21.744,21.807,6246,0
2013-08-26,21.807,21.894,21.703,21.772,10367,0
2013-08-27,21.762,21.762,21.658,21.676,21269,0
2013-08-28,21.658,21.753,20.02,21.563,66701,0
2013-08-29,21.563,21.586,21.453,21.489,9937,0
2013-08-30,21.708,21.758,21.53,21.583,4424,0
2013-09-03,21.429,21.429,21.131,21.366,7076,0
2013-09-04,21.586,21.586,21.122,21.122,7818,0
2013-09-05,21.461,21.499,20.971,20.971,16038,0
2013-09-06,20.751,21.322,20.311,20.84,29157,0
2013-09-09,21.007,21.007,20.128,20.971,11767,0
2013-09-10,21.058,21.093,20.708,21.058,19772,0
2013-09-11,21.132,21.176,20.778,20.952,11192,0
2013-09-12,21.149,21.166,21.058,21.159,11350,0
2013-09-13,21.149,21.149,21.103,21.122,4445,0
2013-09-16,21.236,21.432,21.166,21.388,23215,0
2013-09-17,21.378,21.378,21.051,21.378,28688,0
2013-09-18,21.034,21.606,20.919,21.606,7277,0
2013-09-19,21.388,21.432,21.341,21.432,31781,0
2013-09-20,21.635,21.635,21.432,21.521,15700,0
2013-09-23,21.598,21.598,21.324,21.341,17151,0
2013-09-24,21.474,21.474,21.36,21.398,4828,0
2013-09-25,21.451,21.451,21.255,21.432,6282,0
2013-09-26,21.398,21.407,21.378,21.378,4908,0
2013-09-27,21.388,21.432,21.166,21.388,2377,0
2013-09-30,21.166,21.388,21.166,21.255,1773,0
2013-10-01,21.574,21.574,21.176,21.388,8029,0
2013-10-02,21.3,21.378,21.176,21.209,8328,0
2013-10-03,21.378,21.388,21.236,21.388,13660,0
2013-10-04,21.209,21.36,21.209,21.324,13085,0
2013-10-07,21.332,21.332,21.166,21.291,5699,0
2013-10-08,21.308,21.36,21.122,21.166,14740,0
2013-10-09,21.332,21.36,21.034,21.166,14369,0
2013-10-10,21.315,21.322,20.914,21.09,4356,0
2013-10-11,21.137,21.272,21.048,21.224,3700,0
2013-10-14,21.315,21.315,21.18,21.18,7983,0
2013-10-15,21.173,21.315,21.137,21.298,12237,0
2013-10-16,21.315,21.33,21.281,21.281,8273,0
2013-10-17,21.396,21.406,21.224,21.406,11935,0
2013-10-18,21.406,21.583,21.406,21.583,7574,0
2013-10-21,21.539,21.574,21.456,21.574,3821,0
2013-10-22,21.583,21.583,21.492,21.51,12462,0
2013-10-23,21.574,21.672,21.574,21.672,155245,0
2013-10-24,21.85,21.85,21.589,21.715,5106,0
2013-10-25,21.715,21.715,21.654,21.672,7255,0
2013-10-28,21.715,21.75,21.473,21.473,5854,0
2013-10-29,21.672,21.833,21.626,21.715,13639,0
2013-10-30,21.715,21.76,21.626,21.715,7196,0
2013-10-31,21.76,21.833,21.672,21.76,4259,0
2013-11-01,21.723,21.984,21.583,21.672,8702,0
2013-11-04,21.893,22.037,21.85,22.037,6441,0
2013-11-05,22.206,22.206,22.118,22.163,29093,0
2013-11-06,22.163,22.163,22.046,22.046,8030,0
2013-11-07,22.054,22.206,21.85,21.993,9550,0
2013-11-08,21.984,22.173,21.85,21.85,11833,0
2013-11-11,21.993,22.037,21.893,21.893,6056,0
2013-11-12,21.939,21.984,21.539,21.566,29055,0
2013-11-13,21.688,21.688,21.554,21.554,11357,0
2013-11-14,21.554,21.688,21.554,21.604,9944,0
2013-11-15,21.554,21.688,21.498,21.545,26007,0
2013-11-18,21.554,21.596,21.319,21.42,8637,0
2013-11-19,21.554,21.571,21.326,21.372,10731,0
2013-11-20,21.507,21.554,21.428,21.428,7524,0
2013-11-21,21.554,21.661,21.461,21.507,8794,0
2013-11-22,21.507,21.633,21.302,21.302,26040,0
2013-11-25,21.526,21.643,21.452,21.507,12729,0
2013-11-26,21.469,21.633,21.461,21.545,3557,0
2013-11-27,21.633,21.633,21.479,21.554,8473,0
2013-12-02,21.469,21.554,21.469,21.554,7825,0
2013-12-03,21.688,21.688,21.498,21.498,9345,0
2013-12-04,21.488,21.554,21.488,21.517,11362,0
2013-12-05,21.613,21.613,21.461,21.461,8231,0
2013-12-06,21.479,21.554,21.42,21.554,8065,0
2013-12-09,21.536,21.554,21.507,21.554,12310,0
2013-12-10,21.688,21.688,21.507,21.554,7388,0
2013-12-11,21.705,21.705,21.523,21.64,11429,0
2013-12-12,21.705,21.705,21.465,21.523,6910,0
2013-12-13,21.533,21.705,21.523,21.523,14652,0
2013-12-16,21.611,21.747,21.475,21.569,18137,0
2013-12-17,21.705,21.705,21.475,21.475,10741,0
2013-12-18,21.475,21.705,21.475,21.485,9473,0
2013-12-19,21.465,21.705,21.465,21.705,25839,0
2013-12-20,21.696,21.822,21.424,21.659,10206,0
2013-12-23,21.786,21.786,21.416,21.523,9636,0
2013-12-24,21.659,21.659,21.504,21.504,458,0
2013-12-26,21.705,21.786,21.424,21.569,19702,0
2013-12-27,21.542,21.786,21.475,21.523,13795,0
2013-12-30,21.494,21.523,21.416,21.416,19531,0
2013-12-31,21.475,21.475,21.349,21.432,89571,0
2014-01-02,21.339,21.64,21.339,21.485,16886,0
2014-01-03,21.523,21.523,21.349,21.432,17766,0
2014-01-06,21.407,21.475,21.359,21.432,10006,0
2014-01-07,21.387,21.485,21.28,21.28,8852,0
2014-01-08,21.677,21.677,21.287,21.432,13178,0
2014-01-09,21.659,21.659,21.397,21.432,7268,0
2014-01-10,21.451,21.611,21.251,21.297,38887,0
2014-01-13,21.493,21.493,21.2,21.312,18492,0
2014-01-14,21.493,21.493,21.423,21.449,4708,0
2014-01-15,21.44,21.813,21.267,21.503,8610,0
2014-01-16,21.394,21.576,21.356,21.365,19732,0
2014-01-17,21.375,21.455,21.228,21.238,16620,0
2014-01-21,21.394,21.449,21.038,21.048,13073,0
2014-01-22,21.192,21.192,21.055,21.131,44264,0
2014-01-23,21.131,21.238,21.02,21.083,33907,0
2014-01-24,21.139,21.192,20.537,21.048,23586,0
2014-01-27,20.737,21.083,20.728,21.038,7132,0
2014-01-28,21.131,21.404,20.856,20.946,93659,0
2014-01-29,21.148,21.148,20.81,21.02,7069,0
2014-01-30,21.248,21.248,20.874,20.874,5339,0
2014-01-31,20.946,20.946,20.946,20.946,2427,0
2014-02-03,21.312,21.312,20.81,20.847,14995,0
2014-02-04,20.938,21.131,20.892,20.902,17495,0
2014-02-05,20.946,21.011,20.938,20.946,4368,0
2014-02-06,21.121,21.121,20.902,20.928,39150,0
2014-02-07,21.038,21.038,20.856,20.892,17992,0
2014-02-10,21.083,21.083,20.865,20.946,14682,0
2014-02-11,21.121,21.121,20.92,21.011,7472,0
2014-02-12,21.089,21.098,20.961,21.027,13447,0
2014-02-13,21.098,21.098,20.961,21.098,25216,0
2014-02-14,21.156,21.156,20.99,20.99,12884,0
2014-02-18,20.98,21.236,20.98,20.999,14803,0
2014-02-19,21.072,21.072,20.961,21.008,13449,0
2014-02-20,21.008,21.035,20.99,21.008,17386,0
2014-02-21,21.008,21.008,20.961,21.008,18695,0
2014-02-24,21.053,21.098,20.77,20.917,48873,0
2014-02-25,20.952,20.952,20.75,20.917,31004,0
2014-02-26,20.97,20.97,20.76,20.825,44373,0
2014-02-27,20.952,20.952,20.861,20.925,8275,0
2014-02-28,20.742,20.907,20.742,20.862,15402,0
2014-03-03,20.879,20.917,20.779,20.87,28576,0
2014-03-04,20.825,20.898,20.714,20.797,46545,0
2014-03-05,20.77,20.77,20.678,20.732,24067,0
2014-03-06,20.77,20.824,20.686,20.723,60276,0
2014-03-07,20.851,20.851,20.678,20.834,6671,0
2014-03-10,20.76,20.76,20.576,20.696,17950,0
2014-03-11,20.805,20.824,20.668,20.732,13975,0
2014-03-12,20.794,20.942,20.794,20.932,14319,0
2014-03-13,20.989,20.989,20.803,20.932,32310,0
2014-03-14,20.932,20.932,20.757,20.841,34753,0
2014-03-17,20.932,20.932,20.887,20.887,6340,0
2014-03-18,20.887,20.932,20.748,20.932,34631,0
2014-03-19,20.887,20.932,20.841,20.868,18319,0
2014-03-20,20.887,20.932,20.85,20.877,17394,0
2014-03-21,20.923,20.932,20.738,20.859,36314,0
2014-03-24,20.887,20.887,20.683,20.794,19892,0
2014-03-25,20.794,20.841,20.786,20.812,20302,0
2014-03-26,20.822,20.822,20.748,20.812,26834,0
2014-03-27,20.841,20.841,20.767,20.794,4754,0
2014-03-28,20.794,20.794,20.72,20.757,18095,0
2014-03-31,20.794,20.85,20.748,20.841,41004,0
2014-04-01,20.841,20.841,20.748,20.794,59320,0
2014-04-02,20.794,20.822,20.702,20.786,49145,0
2014-04-03,20.794,20.794,20.72,20.72,16482,0
2014-04-04,20.812,20.812,20.748,20.767,55407,0
2014-04-07,20.794,20.794,20.702,20.748,28105,0
2014-04-08,20.794,20.812,20.748,20.786,33018,0
2014-04-09,20.794,20.794,20.729,20.794,57918,0
2014-04-10,20.794,20.794,19.057,20.738,37721,0
2014-04-11,20.848,20.94,20.764,20.764,28714,0
2014-04-14,20.764,20.894,20.764,20.857,38697,0
2014-04-15,20.875,20.904,20.809,20.894,24560,0
2014-04-16,20.93,20.94,20.857,20.885,35460,0
2014-04-17,20.894,20.93,20.857,20.904,73465,0
2014-04-21,20.949,21.025,20.904,20.913,45499,0
2014-04-22,20.921,20.949,20.857,20.857,88194,0
2014-04-23,20.94,20.94,20.735,20.735,74782,0
2014-04-24,20.857,20.913,20.774,20.819,24720,0
2014-04-25,20.894,20.894,20.828,20.875,20873,0
2014-04-28,20.885,20.913,20.764,20.809,41482,0
2014-04-29,20.848,20.885,20.774,20.819,23838,0
2014-04-30,20.885,20.904,20.783,20.809,51910,0
2014-05-01,20.875,20.904,20.764,20.838,20305,0
2014-05-02,20.848,20.848,20.809,20.809,14606,0
2014-05-05,20.819,20.866,20.689,20.717,59419,0
2014-05-06,20.735,20.857,20.689,20.819,65458,0
2014-05-07,20.848,21.137,20.819,21.118,65673,0
2014-05-08,21.025,21.137,20.809,20.857,63429,0
2014-05-09,20.94,20.968,20.809,20.894,33357,0
2014-05-12,21.006,21.006,20.801,20.848,115791,0
2014-05-13,20.986,20.986,20.825,20.976,23420,0
2014-05-14,20.976,20.995,20.891,20.995,32770,0
2014-05-15,20.995,20.995,20.882,20.966,31413,0
2014-05-16,21.097,21.097,20.882,20.966,38700,0
2014-05-19,20.995,20.995,20.901,20.966,54720,0
2014-05-20,20.966,20.966,20.891,20.956,43773,0
2014-05-21,20.937,20.937,20.854,20.919,55228,0
2014-05-22,20.845,20.919,20.845,20.919,79543,0
2014-05-23,20.928,20.946,20.901,20.919,51912,0
2014-05-27,20.966,20.966,20.91,20.919,174988,0
2014-05-28,20.928,20.928,20.901,20.919,93736,0
2014-05-29,20.937,20.937,20.882,20.901,77128,0
2014-05-30,20.919,20.919,20.873,20.882,72353,0
2014-06-02,20.919,20.919,20.891,20.901,52154,0
2014-06-03,20.919,20.919,20.845,20.854,57585,0
2014-06-04,20.873,20.891,20.854,20.891,104852,0
2014-06-05,20.873,20.873,20.845,20.854,55142,0
2014-06-06,20.854,20.882,20.835,20.835,121149,0
2014-06-09,20.854,20.854,20.835,20.845,73343,0
2014-06-10,20.845,20.854,20.544,20.825,152758,0
2014-06-11,20.793,20.812,20.719,20.793,46460,0
2014-06-12,20.793,20.87,20.785,20.87,37059,0
2014-06-13,20.889,20.889,20.851,20.861,43858,0
2014-06-16,20.879,20.889,20.793,20.861,70490,0
2014-06-17,20.87,20.87,20.802,20.87,66936,0
2014-06-18,20.87,20.879,20.842,20.87,97333,0
2014-06-19,20.87,20.935,20.861,20.87,64103,0
2014-06-20,20.879,20.889,20.851,20.87,44675,0
2014-06-23,20.879,20.879,20.851,20.87,21097,0
2014-06-24,20.87,20.993,20.861,20.935,98730,0
2014-06-25,20.935,21.003,20.861,20.889,28422,0
2014-06-26,20.898,20.925,20.851,20.889,41727,0
2014-06-27,20.842,20.917,20.812,20.842,34172,0
2014-06-30,20.842,20.87,20.842,20.851,35417,0
2014-07-01,20.974,21.057,20.889,21.012,53051,0
2014-07-02,21.049,21.154,21.021,21.096,219854,0
2014-07-03,21.172,21.268,21.116,21.172,29578,0
2014-07-07,21.181,21.258,21.086,21.145,96810,0
2014-07-08,21.145,21.268,21.145,21.199,95041,0
2014-07-09,21.219,21.361,21.172,21.209,107480,0
2014-07-10,21.209,21.209,21.162,21.181,45342,0
2014-07-11,21.359,21.408,21.319,21.349,77906,0
2014-07-14,21.368,21.462,21.329,21.349,73446,0
2014-07-15,21.368,21.408,21.319,21.329,69182,0
2014-07-16,21.368,21.378,21.329,21.349,60383,0
2014-07-17,21.368,21.368,21.284,21.349,242365,0
2014-07-18,21.368,21.551,21.349,21.551,50558,0
2014-07-21,21.521,21.521,21.388,21.398,69792,0
2014-07-22,21.427,21.502,21.378,21.388,54633,0
2014-07-23,21.502,21.502,21.388,21.453,55717,0
2014-07-24,21.339,21.427,21.255,21.349,350264,0
2014-07-25,21.388,21.388,21.329,21.368,107978,0
2014-07-28,21.378,21.378,21.329,21.329,38138,0
2014-07-29,21.339,21.368,21.284,21.329,66741,0
2014-07-30,21.368,21.462,21.312,21.408,77195,0
2014-07-31,21.378,21.453,21.265,21.265,92640,0
2014-08-01,21.329,21.446,21.265,21.312,50521,0
2014-08-04,21.378,21.388,21.284,21.349,72930,0
2014-08-05,21.368,21.368,21.303,21.368,74079,0
2014-08-06,21.349,21.368,21.284,21.368,51678,0
2014-08-07,21.339,21.368,21.303,21.329,46407,0
2014-08-08,21.368,21.446,21.293,21.378,61251,0
2014-08-11,21.492,22.312,21.418,22.034,87649,0
2014-08-12,22.093,22.359,21.988,22.139,86085,0
2014-08-13,22.156,22.262,22.089,22.252,79077,0
2014-08-14,22.252,22.252,22.089,22.174,37336,0
2014-08-15,22.233,22.233,22.07,22.184,46889,0
2014-08-18,22.184,22.184,22.109,22.128,52273,0
2014-08-19,22.137,22.29,22.109,22.174,28192,0
2014-08-20,22.174,22.31,22.118,22.137,48227,0
2014-08-21,22.156,22.233,22.079,22.137,50722,0
2014-08-22,22.109,22.252,22.089,22.109,79778,0
2014-08-25,22.204,22.472,22.079,22.109,88426,0
2014-08-26,22.079,22.194,22.031,22.194,61845,0
2014-08-27,22.089,22.156,22.07,22.109,70394,0
2014-08-28,22.156,22.156,22.099,22.128,78271,0
2014-08-29,22.128,22.156,22.089,22.156,40801,0
2014-09-02,22.137,22.166,22.06,22.156,52496,0
2014-09-03,22.109,22.281,22.07,22.174,79763,0
2014-09-04,22.174,22.511,22.05,22.174,482417,0
2014-09-05,22.174,22.338,22.079,22.137,38900,0
2014-09-08,22.156,22.204,22.099,22.099,325350,0
2014-09-09,22.109,22.213,22.079,22.118,86307,0
2014-09-10,22.128,22.328,22.089,22.137,130272,0
2014-09-11,22.181,22.211,22.125,22.211,77577,0
2014-09-12,22.211,22.288,22.163,22.26,43662,0
2014-09-15,22.26,22.27,22.211,22.26,32401,0
2014-09-16,22.191,22.405,22.191,22.346,31162,0
2014-09-17,22.326,22.326,22.23,22.326,32452,0
2014-09-18,22.308,22.433,22.24,22.317,67895,0
2014-09-19,22.308,22.308,22.24,22.27,26917,0
2014-09-22,22.308,22.443,22.27,22.443,34745,0
2014-09-23,22.655,23.11,22.346,22.887,59890,0
2014-09-24,23.06,23.476,22.916,23.409,42685,0
2014-09-25,23.621,23.621,22.733,22.935,56254,0
2014-09-26,22.868,23.284,22.8,23.235,59766,0
2014-09-29,23.38,23.409,22.955,23.235,63762,0
2014-09-30,23.34,23.65,23.139,23.476,91411,0
2014-10-01,23.476,23.815,23.4,23.602,55370,0
2014-10-02,23.612,23.805,23.573,23.66,37132,0
2014-10-03,23.66,23.863,23.612,23.67,41917,0
2014-10-06,23.775,23.834,23.495,23.573,43663,0
2014-10-07,23.67,23.718,23.564,23.699,77088,0
2014-10-08,23.765,23.765,22.655,23.709,45759,0
2014-10-09,23.728,23.728,23.467,23.573,17328,0
2014-10-10,23.736,23.736,23.249,23.521,61992,0
2014-10-13,23.345,23.697,23.162,23.481,25984,0
2014-10-14,23.454,23.707,23.103,23.298,42468,0
2014-10-15,23.355,23.395,22.499,23.385,43524,0
2014-10-16,23.345,23.813,23.209,23.773,20792,0
2014-10-17,23.736,23.736,23.345,23.59,23076,0
2014-10-20,23.59,23.783,23.336,23.716,27618,0
2014-10-21,23.697,23.862,23.637,23.687,35962,0
2014-10-22,23.833,23.989,23.667,23.882,37221,0
2014-10-23,24.018,24.018,23.783,23.833,22865,0
2014-10-24,24.008,24.008,23.833,23.919,12759,0
2014-10-27,23.833,23.949,23.647,23.843,29893,0
2014-10-28,23.891,24.075,23.745,23.843,44529,0
2014-10-29,24.075,24.075,23.853,23.882,17637,0
2014-10-30,24.028,24.211,23.979,24.135,36199,0
2014-10-31,24.192,24.319,24.105,24.164,38902,0
2014-11-03,24.115,24.747,24.115,24.29,44853,0
2014-11-04,24.407,24.407,24.271,24.319,27019,0
2014-11-05,24.173,24.417,24.173,24.367,39267,0
2014-11-06,24.271,24.338,24.183,24.319,34483,0
2014-11-07,24.347,24.493,24.241,24.319,15773,0
2014-11-10,24.221,24.357,24.221,24.319,220412,0
2014-11-11,24.338,24.357,24.065,24.075,21080,0
2014-11-12,24.239,24.573,24.239,24.483,25175,0
2014-11-13,24.455,24.464,24.289,24.435,45234,0
2014-11-14,24.435,24.483,24.151,24.483,27185,0
2014-11-17,24.336,24.483,24.199,24.483,40183,0
2014-11-18,24.483,24.483,24.289,24.308,29502,0
2014-11-19,24.473,24.543,23.848,24.356,80389,0
2014-11-20,24.142,24.573,24.142,24.483,52530,0
2014-11-21,24.346,24.435,24.336,24.376,17447,0
2014-11-24,24.473,24.473,24.239,24.289,30734,0
2014-11-25,24.483,24.483,23.995,24.043,34091,0
2014-11-26,24.142,24.142,23.945,24.033,18650,0
2014-11-28,23.915,24.289,23.905,24.209,5185,0
2014-12-01,24.289,24.289,23.22,23.534,56572,0
2014-12-02,23.554,23.554,23.407,23.504,53292,0
2014-12-03,23.554,23.554,23.484,23.524,33252,0
2014-12-04,23.494,23.524,23.357,23.465,44816,0
2014-12-05,23.554,23.554,23.446,23.484,26462,0
2014-12-08,23.661,23.681,23.377,23.504,30733,0
2014-12-09,23.456,23.504,23.357,23.504,29988,0
2014-12-10,23.661,23.661,23.407,23.504,44562,0
2014-12-11,23.571,23.669,23.571,23.571,14657,0
2014-12-12,23.571,23.718,23.353,23.571,28208,0
2014-12-15,23.571,23.669,23.423,23.481,20014,0
2014-12-16,23.423,23.669,23.117,23.571,22702,0
2014-12-17,23.659,23.659,23.423,23.619,33015,0
2014-12-18,23.669,23.669,23.481,23.561,35321,0
2014-12-19,23.561,23.619,23.471,23.609,29908,0
2014-12-22,23.669,23.669,23.521,23.561,19341,0
2014-12-23,23.925,23.925,23.521,23.767,17989,0
2014-12-24,23.718,23.718,23.442,23.709,4396,0
2014-12-26,23.452,23.699,23.452,23.699,22436,0
2014-12-29,23.905,24.201,23.59,23.965,36150,0
2014-12-30,23.965,24.487,23.915,24.181,26693,0
2014-12-31,24.103,24.152,23.837,24.133,12410,0
2015-01-02,24.162,24.162,24.014,24.113,52032,0
2015-01-05,24.181,24.181,23.669,23.718,60760,0
2015-01-06,23.807,23.866,23.709,23.728,54351,0
2015-01-07,23.817,23.915,23.689,23.718,55488,0
2015-01-08,23.817,23.837,23.728,23.797,55281,0
2015-01-09,23.817,23.857,23.699,23.817,62568,0
2015-01-12,23.866,24.053,23.571,23.767,204776,0
2015-01-13,23.685,23.913,23.685,23.774,24478,0
2015-01-14,23.824,23.824,23.337,23.804,38976,0
2015-01-15,23.794,23.923,23.585,23.863,34325,0
2015-01-16,23.873,23.923,23.635,23.844,273341,0
2015-01-20,23.834,23.973,23.764,23.834,591095,0
2015-01-21,23.834,23.933,23.804,23.804,50390,0
2015-01-22,23.873,23.963,23.804,23.913,75928,0
2015-01-23,23.913,23.913,23.764,23.834,209149,0
2015-01-26,23.943,23.953,23.814,23.873,38150,0
2015-01-27,23.834,23.893,23.774,23.834,106793,0
2015-01-28,23.844,23.933,23.794,23.794,51216,0
2015-01-29,23.873,23.913,23.824,23.834,47622,0
2015-01-30,23.883,23.883,23.824,23.824,28836,0
2015-02-02,23.933,23.933,23.824,23.834,72946,0
2015-02-03,23.834,23.903,23.814,23.854,107477,0
2015-02-04,23.883,23.883,23.814,23.834,50950,0
2015-02-05,23.834,23.913,23.824,23.834,97321,0
2015-02-06,23.834,24.032,23.824,23.863,28412,0
2015-02-09,23.883,23.933,23.804,23.883,78305,0
2015-02-10,23.883,23.913,23.824,23.883,117434,0
2015-02-11,23.95,24.27,23.91,24.03,63950,0
2015-02-12,24.05,24.05,23.96,24,45933,0
2015-02-13,24.03,24.03,23.99,23.99,18305,0
2015-02-17,24.09,24.09,23.98,24,61363,0
2015-02-18,24.02,24.02,23.99,24,27911,0
2015-02-19,24,24.18,23.98,24,197877,0
2015-02-20,24,24.05,23.96,24,187047,0
2015-02-23,23.99,24.03,23.99,24.01,101501,0
2015-02-24,24.03,24.1,23.99,24,92252,0
2015-02-25,24.04,24.07,23.95,23.95,106958,0
2015-02-26,24.06,24.06,24,24,36942,0
2015-02-27,24.04,24.05,23.99,23.99,141362,0
2015-03-02,24.034,24.05,23.99,24,59473,0
2015-03-03,24,24.03,23.99,24,118967,0
2015-03-04,24,24.03,23.997,24.01,79139,0
2015-03-05,24.1,24.1,23.98,24.02,109854,0
2015-03-06,24.03,24.03,23.91,23.965,47601,0
2015-03-09,24.1,24.1,23.94,23.975,64097,0
2015-03-10,24.09,24.09,23.96,24.03,46225,0
2015-03-11,23.98,23.99,23.94,23.95,57418,0
2015-03-12,23.98,23.98,23.85,23.886,54532,0
2015-03-13,23.89,23.91,23.76,23.83,60800,0
2015-03-16,23.95,23.97,23.86,23.93,35942,0
2015-03-17,23.96,23.96,23.89,23.91,42873,0
2015-03-18,23.96,24.27,23.94,24,72543,0
2015-03-19,24,24.01,23.956,23.96,34397,0
2015-03-20,24,24.23,23.95,24,164912,0
2015-03-23,24.2,24.2,24,24.05,94756,0
2015-03-24,24.05,24.1,23.87,23.991,105146,0
2015-03-25,24.05,24.1,23.99,24,30270,0
2015-03-26,24.05,24.08,23.99,24,34819,0
2015-03-27,24.03,24.063,23.99,24.02,39186,0
2015-03-30,24.03,24.09,23.98,24.034,38260,0
2015-03-31,23.98,24.07,23.98,24.03,20853,0
2015-04-01,24,24.04,23.99,24,39404,0
2015-04-02,23.99,24.03,23.99,24.018,49624,0
2015-04-06,24.03,24.03,23.99,24.004,64950,0
2015-04-07,24.01,24.03,23.99,24,81804,0
2015-04-08,24.01,24.05,23.99,24,29298,0
2015-04-09,24.03,24.035,23.99,24,95200,0
2015-04-10,24.03,24.19,23.99,24.18,40944,0
2015-04-13,24.06,24.48,24.06,24.27,56968,0
2015-04-14,24.32,24.41,24.12,24.34,17338,0
2015-04-15,24.34,24.75,24.22,24.6,65255,0
2015-04-16,24.44,24.67,24.34,24.63,41494,0
2015-04-17,24.5,24.89,24.45,24.56,262104,0
2015-04-20,24.56,24.75,24.47,24.72,22068,0
2015-04-21,24.7,24.78,24.679,24.76,31154,0
2015-04-22,24.79,24.82,24.7,24.82,48834,0
2015-04-23,24.84,25.41,24.792,25.08,59942,0
2015-04-24,24.99,25.1,24.55,24.9,28823,0
2015-04-27,24.65,25.13,24.52,24.97,55440,0
2015-04-28,24.96,24.96,24.51,24.88,41602,0
2015-04-29,24.87,24.87,24.65,24.8,10742,0
2015-04-30,24.84,24.84,24.7,24.79,24174,0
2015-05-01,24.88,24.89,24.45,24.45,63073,0
2015-05-04,24.73,24.77,24.4,24.41,26410,0
2015-05-05,24.3,24.64,24.3,24.33,30265,0
2015-05-06,24.463,24.54,24.1,24.1,41064,0
2015-05-07,24.17,24.45,24.139,24.23,36564,0
2015-05-08,24.65,24.65,24.25,24.54,19489,0
2015-05-11,24.6,24.64,24.25,24.4,21510,0
2015-05-12,24.11,24.69,24.11,24.69,40194,0
2015-05-13,24.6,24.68,24.5,24.68,34348,0
2015-05-14,24.5,25.08,24.5,24.85,42131,0
2015-05-15,24.92,24.95,24.65,24.95,12426,0
2015-05-18,25.04,25.18,24.86,24.92,31111,0
2015-05-19,24.99,24.99,24.86,24.95,34011,0
2015-05-20,24.95,25,24.91,24.91,17001,0
2015-05-21,24.98,25.15,24.69,24.69,35734,0
2015-05-22,24.99,25,24.771,24.95,18412,0
2015-05-26,24.75,24.82,24.45,24.73,44499,0
2015-05-27,24.66,24.8,24.556,24.72,46957,0
2015-05-28,24.8,24.8,24.513,24.75,14556,0
2015-05-29,24.8,24.8,24.7,24.72,10176,0
2015-06-01,24.8,24.8,24.7,24.75,14183,0
2015-06-02,24.77,24.77,24.59,24.738,30161,0
2015-06-03,24.75,24.75,24.599,24.7,24940,0
2015-06-04,24.7,24.75,24.55,24.75,18773,0
2015-06-05,24.79,24.79,24.73,24.75,10384,0
2015-06-08,24.91,24.91,24.709,24.732,27750,0
2015-06-09,24.7,24.78,24.6,24.69,21607,0
2015-06-10,24.687,25,24.6,24.75,29450,0
2015-06-11,24.72,24.76,24.6,24.7,23524,0
2015-06-12,24.52,24.75,24.52,24.75,2990,0
2015-06-15,24.7,24.75,24.66,24.744,13050,0
2015-06-16,24.75,24.76,24.61,24.74,14514,0
2015-06-17,24.75,24.75,24.611,24.75,8560,0
2015-06-18,24.74,24.75,24.55,24.55,24118,0
2015-06-19,24.53,24.74,24.53,24.64,20223,0
2015-06-22,24.6,24.75,24.6,24.7,11304,0
2015-06-23,24.7,24.764,24.66,24.76,30926,0
2015-06-24,24.75,24.88,24.66,24.72,32462,0
2015-06-25,24.75,24.75,24.718,24.75,22805,0
2015-06-26,24.75,24.767,24.72,24.75,27981,0
2015-06-29,24.75,24.75,24.55,24.55,28845,0
2015-06-30,24.799,24.8,24.553,24.75,38705,0
2015-07-01,24.6,24.819,24.6,24.7,45414,0
2015-07-02,24.89,24.89,24.721,24.75,9909,0
2015-07-06,24.68,24.92,24.68,24.82,23499,0
2015-07-07,24.9,24.9,24.72,24.74,23616,0
2015-07-08,24.71,24.79,24.71,24.71,21073,0
2015-07-09,24.94,24.94,24.71,24.75,30837,0
2015-07-10,24.75,24.84,24.72,24.73,53044,0
2015-07-13,24.56,24.66,24.53,24.6,12928,0
2015-07-14,24.57,24.63,24.37,24.39,32223,0
2015-07-15,24.385,24.72,24.33,24.72,41995,0
2015-07-16,24.65,24.76,24.65,24.75,38599,0
2015-07-17,24.61,24.75,24.61,24.75,16307,0
2015-07-20,24.75,24.75,24.651,24.75,13850,0
2015-07-21,24.7,24.75,24.55,24.75,20248,0
2015-07-22,24.56,24.699,24.45,24.56,25016,0
2015-07-23,24.59,24.72,24.5,24.68,31781,0
2015-07-24,24.75,24.75,24.63,24.632,10780,0
2015-07-27,24.68,24.73,24.07,24.565,31760,0
2015-07-28,24.74,24.74,24.5,24.65,15771,0
2015-07-29,24.72,24.75,24.584,24.7,15836,0
2015-07-30,24.57,24.75,24.57,24.75,16532,0
2015-07-31,24.7,24.75,24.65,24.75,15991,0
2015-08-03,24.65,24.74,24.48,24.52,33877,0
2015-08-04,24.74,24.74,24.3,24.675,30145,0
2015-08-05,24.73,24.74,24.5,24.53,17229,0
2015-08-06,24.73,24.73,24.4,24.58,21386,0
2015-08-07,24.62,24.65,23.2,23.95,143091,0
2015-08-10,23.9,24.4,23.7,24.38,33812,0
2015-08-11,23.82,24.58,23.82,24.5,19310,0
2015-08-12,24.4,24.55,24.25,24.55,38789,0
2015-08-13,24.375,24.48,24.25,24.44,26149,0
2015-08-14,24.381,24.45,24.19,24.411,13011,0
2015-08-17,24.262,24.45,24.25,24.3,31946,0
2015-08-18,24.27,24.35,24.2,24.35,35060,0
2015-08-19,24.45,24.45,24.1,24.1,14617,0
2015-08-20,24.19,24.26,23.01,23.59,97793,0
2015-08-21,23.74,23.74,23.31,23.48,34362,0
2015-08-24,23.26,23.66,17.33,22.16,138944,0
2015-08-25,23.2,23.2,21.5,22.45,70734,0
2015-08-26,22.25,22.865,22.25,22.58,22142,0
2015-08-27,22.75,23.34,22.6,23,25614,0
2015-08-28,23.4,23.69,22.78,23.45,23750,0
2015-08-31,23.45,23.85,23.2,23.7,23062,0
2015-09-01,23.628,23.628,23.02,23.25,18132,0
2015-09-02,23.6,23.85,23.3,23.6,25364,0
2015-09-03,23.8,23.8,23.22,23.5,21500,0
2015-09-04,23.787,23.787,23.5,23.76,5913,0
2015-09-08,23.79,23.97,23.65,23.8,14972,0
2015-09-09,23.8,23.932,23.366,23.38,16018,0
2015-09-10,23.1,23.98,23.1,23.92,26506,0
2015-09-11,23.95,23.98,23.553,23.9,32672,0
2015-09-14,23.68,23.9,23.6,23.77,3531,0
2015-09-15,23.78,23.9,23.66,23.82,12366,0
2015-09-16,23.54,23.86,23.1,23.7,38974,0
2015-09-17,23.71,23.98,23.5,23.98,28697,0
2015-09-18,23.75,23.99,23.55,23.935,21649,0
2015-09-21,23.7,24.2,23.64,24,19494,0
2015-09-22,23.9,24.127,23.888,24,15970,0
2015-09-23,24.09,24.23,24,24.22,7507,0
2015-09-24,24.05,24.22,23.95,24.01,12098,0
2015-09-25,24.24,24.32,24.122,24.26,22324,0
2015-09-28,24.3,24.3,23.505,23.67,78971,0
2015-09-29,23.9,24.05,23.164,23.41,59279,0
2015-09-30,23.62,23.65,23.25,23.25,72779,0
2015-10-01,23.26,23.894,23.26,23.35,12646,0
2015-10-02,23.42,23.71,23.358,23.632,30955,0
2015-10-05,23.52,23.95,23.52,23.91,24960,0
2015-10-06,23.93,24.14,23.72,24.08,76916,0
2015-10-07,24.05,24.05,23.76,23.92,112486,0
2015-10-08,23.9,23.9,23.8,23.814,18823,0
2015-10-09,23.78,23.978,23.606,23.8,70905,0
2015-10-12,23.8,24.14,23.59,23.97,57447,0
2015-10-13,23.91,23.91,23.64,23.7,57830,0
2015-10-14,23.77,23.928,23.6,23.6,65459,0
2015-10-15,23.6,23.71,23.593,23.625,20751,0
2015-10-16,23.529,23.73,23.4,23.61,24914,0
2015-10-19,23.74,23.78,23.69,23.71,30175,0
2015-10-20,23.81,23.898,23.552,23.7,65601,0
2015-10-21,23.66,23.75,23.53,23.53,15903,0
2015-10-22,23.8,23.842,23.52,23.65,46413,0
2015-10-23,23.8,23.85,23.4,23.7,31127,0
2015-10-26,23.63,23.74,23.5,23.6,12856,0
2015-10-27,23.6,23.75,23.41,23.68,123215,0
2015-10-28,23.9,23.9,23.68,23.9,30286,0
2015-10-29,23.94,23.94,23.68,23.89,17166,0
2015-10-30,23.881,23.9,23.71,23.79,40670,0
2015-11-02,23.83,23.94,23.75,23.87,80667,0
2015-11-03,23.919,23.95,23.75,23.91,44716,0
2015-11-04,23.95,24.296,23.81,24.14,49055,0
2015-11-05,24.189,24.57,24.12,24.56,74218,0
2015-11-06,24.51,24.65,23.922,24.35,39492,0
2015-11-09,24.35,24.87,24.1,24.63,18343,0
2015-11-10,24.64,24.7,24.45,24.66,32218,0
2015-11-11,24.58,24.78,24.55,24.75,33830,0
2015-11-12,24.75,24.75,24.55,24.55,21428,0
2015-11-13,24.41,24.61,24.41,24.61,5652,0
2015-11-16,24.65,24.72,24.647,24.716,3976,0
2015-11-17,24.45,24.75,24.45,24.74,13867,0
2015-11-18,24.62,24.62,24.35,24.596,19746,0
2015-11-19,24.624,24.68,24.38,24.47,22934,0
2015-11-20,24.4,24.5,24.07,24.355,33514,0
2015-11-23,24.35,24.5,24.326,24.49,16164,0
2015-11-24,24.49,24.49,24.27,24.35,16360,0
2015-11-25,24.35,24.65,24.33,24.57,61649,0
2015-11-27,24.51,24.53,24.33,24.48,17326,0
2015-11-30,24.59,24.67,24.42,24.6,45527,0
2015-12-01,24.6,24.93,24.6,24.84,87085,0
2015-12-02,24.75,24.816,24.6,24.67,16873,0
2015-12-03,24.689,24.878,24.689,24.8,18282,0
2015-12-04,24.75,24.95,24.75,24.831,17126,0
2015-12-07,24.82,24.82,24.556,24.6,48562,0
2015-12-08,24.5,24.579,24.18,24.41,33969,0
2015-12-09,24.41,24.7,24.22,24.47,26738,0
2015-12-10,24.46,24.79,24.46,24.788,12527,0
2015-12-11,24.546,24.6,24.02,24.5,32040,0
2015-12-14,23.96,24.307,23.83,23.9,64051,0
2015-12-15,23.85,24.27,23.59,23.7,21025,0
2015-12-16,23.62,24.24,23.6,24.1,18915,0
2015-12-17,24.14,24.74,24.01,24.42,67715,0
2015-12-18,24.5,24.6,24.21,24.6,8625,0
2015-12-21,24.6,24.6,23.9,24.39,31513,0
2015-12-22,24.4,24.4,24.15,24.24,10582,0
2015-12-23,24.3,24.422,24.165,24.321,15176,0
2015-12-24,24.455,24.5,24.383,24.39,3704,0
2015-12-28,24.16,24.25,24,24.25,23513,0
2015-12-29,24.03,24.25,24.03,24.25,7153,0
2015-12-30,24.24,24.3,24.15,24.3,16536,0
2015-12-31,24.3,24.75,24.3,24.74,9565,0
2016-01-04,24.598,24.6927,24.4,24.6927,14425,0
2016-01-05,24.7699,24.98,24.64,24.7358,28638,0
2016-01-06,24.8867,24.89,24.5,24.67,19413,0
2016-01-07,24.45,24.8668,24,24.15,31252,0
2016-01-08,24.24,24.45,24.06,24.39,35458,0
2016-01-11,24.25,24.3999,23.91,24.16,24767,0
2016-01-12,24.25,24.45,24.15,24.44,19556,0
2016-01-13,24.2,24.45,23.76,24.25,29723,0
2016-01-14,24.25,24.45,24,24.2,28293,0
2016-01-15,23.9,24.45,23.775,24.13,31010,0
2016-01-19,23.75,23.75,23.75,23.75,0,0
2016-01-20,23.5,23.5,20.5731,22.3457,171227,0
2016-01-21,22,22.86,21.6,22.6,68631,0
2016-01-22,22.85,23.35,22.85,22.95,31473,0
2016-01-25,23.08,23.5,22.37,22.37,24889,0
2016-01-26,22.4,23.46,22.06,22.8,33329,0
2016-01-27,23,23.75,22.7145,23.14,29291,0
2016-01-28,23.95,23.95,22.82,23.35,31639,0
2016-01-29,23.07,24.1,23.07,23.83,53024,0
2016-02-01,23.75,23.75,23.07,23.7,11597,0
2016-02-02,23.7,24,23.14,23.91,23025,0
2016-02-03,24.28,24.28,23.25,23.9999,30699,0
2016-02-04,23.76,24.2,23.76,24,35874,0
2016-02-05,23.9999,24,23.53,23.53,14902,0
2016-02-08,24.02,24.02,23.05,23.2,23841,0
2016-02-09,23.05,23.32,22.75,23.31,40321,0
2016-02-10,23.13,23.5,21.845,22.4,16088,0
2016-02-11,22.36,22.4854,21.65,22.12,61954,0
2016-02-12,22.3,22.3,21.71,22.0899,18883,0
2016-02-16,22.45,22.46,22.1,22.46,19199,0
2016-02-17,22.5,22.96,22.5,22.792,24462,0
2016-02-18,22.6,23.3036,22.6,23.3036,18839,0
2016-02-19,23.11,23.49,23.1,23.4,15018,0
2016-02-22,23.3,23.5,23.1,23.3479,33857,0
2016-02-23,23.02,23.4757,22.878,23.2276,11825,0
2016-02-24,23.45,23.49,23.1601,23.49,8938,0
2016-02-25,23.4,23.5,23.35,23.4,10271,0
2016-02-26,23.5,23.94,23.4999,23.6,45395,0
2016-02-29,23.99,24.3942,23.2505,23.27,63695,0
2016-03-01,23.06,23.81,23.06,23.75,23945,0
2016-03-02,23.85,23.86,23.56,23.7475,21851,0
2016-03-03,23.74,23.8418,23.5,23.84,30773,0
2016-03-04,23.75,23.96,23.5,23.7,27727,0
2016-03-07,23.9,24,23.8001,23.86,12063,0
2016-03-08,23.9772,24.099,23.51,23.8014,21405,0
2016-03-09,23.54,23.98,23.54,23.85,22802,0
2016-03-10,24.04,24.04,23.6,23.76,18277,0
2016-03-11,23.86,23.86,23.6,23.78,22175,0
2016-03-14,23.819,23.9,23.77,23.8611,7704,0
2016-03-15,24.12,24.12,23.8838,23.9,21358,0
2016-03-16,23.81,24.1,23.75,24,10778,0
2016-03-17,24.22,24.25,23.78,23.9169,29784,0
2016-03-18,23.95,24.1999,23.75,23.9999,25664,0
2016-03-21,24.05,24.2,23.9505,24.12,17489,0
2016-03-22,24.17,24.44,24.0001,24.0788,14608,0
2016-03-23,24.05,24.1,23.85,23.85,9986,0
2016-03-24,24.004,24.21,24,24.1,21424,0
2016-03-28,24.1,24.49,23.8,24.06,35890,0
2016-03-29,24.208,24.4,24.1101,24.1101,30588,0
2016-03-30,24.35,24.35,23.9201,24.0829,25196,0
2016-03-31,24.11,24.29,24.01,24.01,25352,0
2016-04-01,24.29,24.309,24.0025,24.0025,28170,0
2016-04-04,24.25,24.31,23.9,23.96,33785,0
2016-04-05,24.2,24.2799,23.93,24.24,22818,0
2016-04-06,24.01,24.2872,23.93,24.02,19164,0
2016-04-07,24.08,24.0985,23.72,23.8011,20074,0
2016-04-08,23.97,24.17,23.81,23.81,24487,0
2016-04-11,23.81,24.15,23.81,24.11,49433,0
2016-04-12,24,24.45,24,24.33,39794,0
2016-04-13,24.36,24.74,24.2598,24.64,41563,0
2016-04-14,24.5,24.64,24.15,24.21,45266,0
2016-04-15,24.4,24.475,23.58,23.69,163658,0
2016-04-18,23.87,23.94,23.58,23.71,55221,0
2016-04-19,23.75,24.1699,23.75,24.09,46225,0
2016-04-20,24.09,24.09,23.88,24,25935,0
2016-04-21,24.05,24.1475,23.93,23.99,19897,0
2016-04-22,24.1499,24.21,23.96,24.21,23133,0
2016-04-25,24.24,24.24,24.03,24.11,19144,0
2016-04-26,24.02,24.2699,23.98,24.1,29814,0
2016-04-27,24.15,24.27,24.1,24.15,16445,0
2016-04-28,24.26,24.45,24.17,24.45,11231,0
2016-04-29,24.19,24.4799,24.12,24.4344,10980,0
2016-05-02,24.41,24.45,24.22,24.45,15031,0
2016-05-03,24.35,24.47,24.3,24.4399,14989,0
2016-05-04,24.45,24.47,24.35,24.4,20297,0
2016-05-05,24.49,24.66,24.38,24.63,32563,0
2016-05-06,24.6,24.69,24.43,24.55,19929,0
2016-05-09,24.62,24.67,24.47,24.62,18441,0
2016-05-10,24.5,24.63,24.4035,24.44,29266,0
2016-05-11,24.32,24.52,24.3,24.32,34601,0
2016-05-12,24.3,24.45,24.3,24.4125,32666,0
2016-05-13,24.45,24.45,24.37,24.3801,21059,0
2016-05-16,24.45,24.45,24.3871,24.42,29743,0
2016-05-17,24.4,24.4,24.38,24.38,16621,0
2016-05-18,24.4,24.4,24.3,24.38,24049,0
2016-05-19,24.3,24.3892,24.08,24.3476,22630,0
2016-05-20,24.17,24.4,24.1,24.234,24969,0
2016-05-23,24.32,24.35,24.22,24.3,15176,0
2016-05-24,24.3,24.35,24.3,24.35,30768,0
2016-05-25,24.35,24.35,24.2411,24.296,25237,0
2016-05-26,24.25,24.35,24.04,24.35,15974,0
2016-05-27,24.15,24.35,24.15,24.35,14772,0
2016-05-31,24.53,24.59,24.25,24.35,35828,0
2016-06-01,24.35,24.35,24.3,24.33,31338,0
2016-06-02,24.31,24.35,24.31,24.35,31230,0
2016-06-03,24.34,24.35,24.3,24.35,31332,0
2016-06-06,24.35,24.35,24.25,24.3476,14734,0
2016-06-07,24.38,24.38,24.3,24.3,49929,0
2016-06-08,24.37,24.38,24.3,24.3157,45694,0
2016-06-09,24.3,24.38,24.3,24.37,81047,0
2016-06-10,24.33,24.38,24.33,24.3572,24725,0
2016-06-13,24.32,24.36,24.16,24.27,31708,0
2016-06-14,24.2012,24.25,24.1781,24.196,10327,0
2016-06-15,24.16,24.2,24,24.09,45289,0
2016-06-16,24.18,24.2,23.85,24.0199,57425,0
2016-06-17,24.17,24.18,23.8,24,31804,0
2016-06-20,24.01,24.17,23.9201,23.99,50887,0
2016-06-21,24.1555,24.18,23.82,23.85,51998,0
2016-06-22,24,24,23.884,23.9,10193,0
2016-06-23,24.05,24.1,23.99,24.1,48718,0
2016-06-24,23.8,24.1,23.75,24.05,29521,0
2016-06-27,24.05,24.0917,23.8025,23.94,36814,0
2016-06-28,24.17,24.2,24.045,24.115,23642,0
2016-06-29,24.01,24.1899,23.98,23.98,32066,0
2016-06-30,24.1,24.15,24,24.14,31455,0
2016-07-01,24.17,24.2,24.03,24.13,23267,0
2016-07-05,24.19,24.19,24.05,24.1,67620,0
2016-07-06,24.1,24.15,24.05,24.1,37163,0
2016-07-07,24.13,24.18,24.06,24.18,78583,0
2016-07-08,24.37,24.37,24.1,24.21,57584,0
2016-07-11,24.25,24.34,24.25,24.2798,49782,0
2016-07-12,24.35,24.35,24.28,24.3,48093,0
2016-07-13,24.22,24.3,24.17,24.19,42585,0
2016-07-14,24.3,24.32,24.15,24.15,31693,0
2016-07-15,24.3,24.38,24.2,24.26,57932,0
2016-07-18,24.16,24.35,24.16,24.3,52006,0
2016-07-19,24.25,24.38,24.25,24.38,34955,0
2016-07-20,24.3,24.33,24.25,24.2601,37247,0
2016-07-21,24.35,24.35,24.29,24.3,34657,0
2016-07-22,24.3152,24.5,24.3,24.35,49256,0
2016-07-25,24.35,24.3809,24.3,24.3,44693,0
2016-07-26,24.321,24.68,24.321,24.68,69226,0
2016-07-27,24.5,24.55,24.331,24.43,40209,0
2016-07-28,24.4,24.4799,24.351,24.4342,21251,0
2016-07-29,24.5,24.75,24.455,24.5688,53352,0
2016-08-01,24.5,24.55,24.48,24.53,50353,0
2016-08-02,24.55,24.55,24.5001,24.52,37327,0
2016-08-03,24.55,24.65,24.5,24.55,45441,0
2016-08-04,24.55,24.56,24.515,24.56,39459,0
2016-08-05,24.59,24.59,24.501,24.56,30040,0
2016-08-08,24.6,24.6,24.53,24.57,40318,0
2016-08-09,24.58,24.58,24.52,24.53,42855,0
2016-08-10,24.55,24.55,24.5389,24.55,30976,0
2016-08-11,24.5,24.51,24.35,24.36,34677,0
2016-08-12,24.37,24.4299,24.35,24.3507,26965,0
2016-08-15,24.4,24.4,24.35,24.37,34912,0
2016-08-16,24.38,24.42,24.35,24.42,46166,0
2016-08-17,24.43,24.43,24.3705,24.43,32740,0
2016-08-18,24.4229,24.45,24.36,24.44,49233,0
2016-08-19,24.4389,24.47,24.4389,24.47,18810,0
2016-08-22,24.46,24.48,24.42,24.4701,34486,0
2016-08-23,24.47,24.5,24.45,24.48,30306,0
2016-08-24,24.5,24.55,24.4877,24.53,42185,0
2016-08-25,24.55,24.65,24.5,24.65,44265,0
2016-08-26,24.55,24.55,24.45,24.47,25847,0
2016-08-29,24.55,24.55,24.45,24.46,38789,0
2016-08-30,24.45,24.5,24.45,24.48,47027,0
2016-08-31,24.69,24.72,24.5201,24.7,24183,0
2016-09-01,24.58,24.7,24.57,24.63,18917,0
2016-09-02,24.6748,24.71,24.65,24.71,14988,0
2016-09-06,24.72,24.75,24.6022,24.75,49325,0
2016-09-07,24.75,24.8699,24.6975,24.8499,26250,0
2016-09-08,24.92,24.95,24.83,24.95,25515,0
2016-09-09,24.95,24.95,24.75,24.7799,17358,0
2016-09-12,24.94,25.1699,24.6582,25.06,34668,0
2016-09-13,24.9,24.93,24.461,24.5905,46106,0
2016-09-14,24.8,24.94,24.5425,24.82,33826,0
2016-09-15,24.95,24.95,24.653,24.75,13011,0
2016-09-16,24.65,24.8076,24.5,24.7501,21485,0
2016-09-19,24.8222,24.9138,24.8,24.9138,18141,0
2016-09-20,24.9499,25,24.85,25,14672,0
2016-09-21,24.99,25.08,24.85,24.9892,29856,0
2016-09-22,24.99,25.0905,24.86,24.9061,19699,0
2016-09-23,25,25,24.93,24.9999,15921,0
2016-09-26,24.9279,24.98,24.86,24.9791,20481,0
2016-09-27,24.916,25.0999,24.916,24.95,18976,0
2016-09-28,25.05,25.05,24.9101,25,7612,0
2016-09-29,25,25.05,24.9,24.9,19106,0
2016-09-30,24.9,25.01,24.9,25.01,21107,0
2016-10-03,25,25.01,24.94,25.01,24637,0
2016-10-04,24.91,25.0849,24.9,25.02,31469,0
2016-10-05,25,25.03,24.9,24.94,10486,0
2016-10-06,25,25,24.87,24.9963,10889,0
2016-10-07,24.98,25.08,24.9,25.04,20433,0
2016-10-10,25.05,25.1,24.86,25.05,20734,0
2016-10-11,24.9817,25,24.7186,24.8632,35366,0
2016-10-12,24.54,24.97,24.54,24.97,52233,0
2016-10-13,24.91,24.97,24.7601,24.82,20902,0
2016-10-14,24.96,24.97,24.872,24.95,12775,0
2016-10-17,24.88,24.97,24.84,24.9131,19544,0
2016-10-18,24.9,24.97,24.8212,24.91,21934,0
2016-10-19,24.9,24.97,24.8908,24.95,15970,0
2016-10-20,24.95,24.97,24.752,24.89,28427,0
2016-10-21,24.91,25,24.77,25,27506,0
2016-10-24,25,25,24.83,24.9,22347,0
2016-10-25,24.96,24.99,24.86,24.94,24268,0
2016-10-26,24.932,24.932,24.7,24.78,17055,0
2016-10-27,24.85,24.8689,24.29,24.53,37321,0
2016-10-28,24.81,24.83,24.6001,24.67,15620,0
2016-10-31,24.39,24.74,24.39,24.636,25690,0
2016-11-01,24.6331,24.6331,24.35,24.37,12940,0
2016-11-02,24,24.5,23.38,23.971,99611,0
2016-11-03,23.87,23.87,23.39,23.41,76277,0
2016-11-04,23.21,23.34,22.45,22.75,125321,0
2016-11-07,22.83,23.39,22.83,23.33,53325,0
2016-11-08,23.35,23.6985,23.35,23.52,17875,0
2016-11-09,23,23.61,23,23.61,30812,0
2016-11-10,23.555,23.6548,23.1,23.59,34190,0
2016-11-11,23.38,23.75,23.25,23.6856,49851,0
2016-11-14,23.53,23.8693,23.5,23.8,33568,0
2016-11-15,23.92,24.581,23.79,24.2923,35522,0
2016-11-16,24.02,24.485,23.9371,23.9371,30055,0
2016-11-17,24,24,23.5417,23.7297,32456,0
2016-11-18,23.8,23.8,23.07,23.18,30929,0
2016-11-21,23.39,23.39,23.0912,23.22,31331,0
2016-11-22,23.5,23.5,23.101,23.1284,41369,0
2016-11-23,23.08,23.3199,23.08,23.2,31563,0
2016-11-25,23.2,23.445,23.14,23.2,43392,0
2016-11-28,23.3,23.5,23.22,23.22,59166,0
2016-11-29,23.41,24.06,23.313,24,34634,0
2016-11-30,23.75,24.27,23.75,24.2,40471,0
2016-12-01,24.12,24.12,23.78,24.1181,26911,0
2016-12-02,23.91,24.05,23.75,23.9,40842,0
2016-12-05,23.868,24.15,23.8,24.0229,30806,0
2016-12-06,24.02,24.2199,24.02,24.13,40470,0
2016-12-07,24.33,24.33,24.031,24.25,19594,0
2016-12-08,24.1824,24.55,24.1824,24.55,25815,0
2016-12-09,24.49,24.65,24.25,24.59,39785,0
2016-12-12,24.46,24.6,24.2753,24.31,25214,0
2016-12-13,24,24.4,24,24.0613,22179,0
2016-12-14,24.0497,24.2465,23.83,23.9,21978,0
2016-12-15,24.044,24.21,23.918,24.18,26128,0
2016-12-16,24.29,24.4,24.19,24.29,24982,0
2016-12-19,24.25,24.3499,24.25,24.2703,19546,0
2016-12-20,24.27,24.35,24.27,24.3375,20747,0
2016-12-21,24.32,24.36,24.2,24.36,19861,0
2016-12-22,24.36,24.36,24.2,24.25,17928,0
2016-12-23,24.2,24.4,24.05,24.06,25155,0
2016-12-27,24.06,24.18,24.06,24.18,12364,0
2016-12-28,24.3,24.3,23.9,23.9,20316,0
2016-12-29,24,24.008,23.8643,23.9085,33784,0
2016-12-30,23.85,24.2,23.85,23.94,22431,0
2017-01-03,24.06,24.2,23.976,24.05,21308,0
2017-01-04,24.1,24.4,24.051,24.4,28242,0
2017-01-05,24.335,24.62,24.22,24.48,15441,0
2017-01-06,24.5605,24.65,24.27,24.65,25558,0
2017-01-09,24.43,24.69,24.28,24.59,18794,0
2017-01-10,24.46,24.7,24.46,24.69,13764,0
2017-01-11,24.5497,24.74,24.52,24.74,18974,0
2017-01-12,24.74,24.75,24.62,24.73,12076,0
2017-01-13,24.72,24.75,24.65,24.6658,20776,0
2017-01-17,24.68,24.75,24.3,24.3,25658,0
2017-01-18,24.32,24.41,24.32,24.35,10034,0
2017-01-19,24.32,24.49,24.05,24.05,19216,0
2017-01-20,24.06,24.45,24.03,24.45,12621,0
2017-01-23,24.45,24.68,24.2201,24.68,11884,0
2017-01-24,24.29,24.65,24.29,24.65,14383,0
2017-01-25,24.62,24.6499,24.51,24.6222,18721,0
2017-01-26,24.6308,24.7,24.6,24.7,14323,0
2017-01-27,24.7,24.75,24.61,24.61,20954,0
2017-01-30,24.72,24.7287,24.51,24.535,20824,0
2017-01-31,24.67,24.6999,24.4,24.5499,32379,0
2017-02-01,24.5,24.74,24.5,24.73,18655,0
2017-02-02,24.7,24.75,24.6197,24.7356,18464,0
2017-02-03,24.75,24.9149,24.731,24.8541,19427,0
2017-02-06,24.878,24.95,24.84,24.85,59843,0
2017-02-07,24.86,24.94,24.68,24.75,32463,0
2017-02-08,24.81,24.98,24.81,24.98,21983,0
2017-02-09,24.95,25,24.8712,24.99,22350,0
2017-02-10,24.98,25.07,24.9086,25,65366,0
2017-02-13,24.74,24.95,24.74,24.93,24647,0
2017-02-14,24.855,24.9699,24.85,24.88,30348,0
2017-02-15,24.85,24.9704,24.8,24.8199,23792,0
2017-02-16,24.85,24.93,24.8001,24.871,16043,0
2017-02-17,24.83,24.94,24.75,24.83,8631,0
2017-02-21,24.93,24.93,24.75,24.75,21638,0
2017-02-22,24.8,24.94,24.75,24.8,33553,0
2017-02-23,24.93,25.05,24.83,25.05,14837,0
2017-02-24,25.06,25.1,24.9,24.9,21389,0
2017-02-27,24.9501,25.12,24.9501,25.06,22290,0
2017-02-28,25.2,25.2,24.81,24.855,26508,0
2017-03-01,24.94,24.94,24.8,24.82,13679,0
2017-03-02,24.9,25.1,24.9,24.9,31175,0
2017-03-03,24.902,25.0792,24.902,25.0268,8202,0
2017-03-06,24.91,24.95,24.76,24.82,22460,0
2017-03-07,25,25,24.75,24.7835,62657,0
2017-03-08,24.75,24.8,24.6073,24.6999,47987,0
2017-03-09,24.7,24.7,24.55,24.6,53322,0
2017-03-10,24.6899,24.88,24.611,24.7016,22443,0
2017-03-13,24.94,24.94,24.679,24.711,23829,0
2017-03-14,24.6859,24.75,24.65,24.668,16399,0
2017-03-15,24.75,24.95,24.7,24.87,17945,0
2017-03-16,24.96,25.09,24.9,25.09,33863,0
2017-03-17,25.0485,25.09,24.88,25.06,27152,0
2017-03-20,25.05,25.05,24.91,24.959,17532,0
2017-03-21,24.96,25.0058,24.76,24.92,12158,0
2017-03-22,24.96,24.99,24.8735,24.921,11039,0
2017-03-23,25,25.07,25,25.05,7596,0
2017-03-24,25.09,25.09,24.84,25.0047,12384,0
2017-03-27,25,25.1983,24.9,24.9,21481,0
2017-03-28,25.07,25.07,24.91,24.97,18377,0
2017-03-29,25.03,25.171,25.01,25.13,14465,0
2017-03-30,25.0832,25.1743,25,25.14,15509,0
2017-03-31,25.15,25.1501,25,25.1,10912,0
2017-04-03,24.95,25.15,24.95,25.073,8475,0
2017-04-04,25.08,25.13,24.95,25.07,14740,0
2017-04-05,25.15,25.15,25.01,25.1498,12739,0
2017-04-06,25.0349,25.15,25,25.12,7065,0
2017-04-07,25.08,25.2,25.05,25.1183,10255,0
2017-04-10,25.12,25.1891,25.01,25.1723,9429,0
2017-04-11,25.0476,25.18,25.0476,25.13,13692,0
2017-04-12,25.1377,25.18,25.09,25.18,10237,0
2017-04-13,25.16,25.16,25.02,25.0893,6947,0
2017-04-17,25.1577,25.2001,25.11,25.1331,24018,0
2017-04-18,25.12,25.15,25.08,25.1001,9551,0
2017-04-19,25.1,25.21,25.1,25.21,21741,0
2017-04-20,25.12,25.4728,25.1,25.2,63888,0
2017-04-21,25.15,25.15,25,25.09,42746,0
2017-04-24,25.09,25.12,25.01,25.01,16894,0
2017-04-25,25.06,25.06,24.99,24.996,49076,0
2017-04-26,25.05,25.16,25.0124,25.1599,11239,0
2017-04-27,25.24,25.24,25.16,25.1604,8720,0
2017-04-28,25.25,25.425,25.15,25.34,15258,0
2017-05-01,25.4999,25.4999,25.33,25.44,20442,0
2017-05-02,25.3,25.49,25.24,25.49,12153,0
2017-05-03,25.3954,25.4,25.25,25.4,21644,0
2017-05-04,25.49,25.49,25.1401,25.16,16464,0
2017-05-05,25.1752,25.25,25.15,25.16,9354,0
2017-05-08,25.26,25.325,25.15,25.3,21515,0
2017-05-09,25.42,25.42,25.11,25.1246,19966,0
2017-05-10,25.1506,25.3099,25.1203,25.19,13226,0
2017-05-11,25.1,25.18,25.05,25.138,14219,0
2017-05-12,25.0871,25.16,25.06,25.15,9173,0
2017-05-15,25.27,25.27,25.05,25.1,37401,0
2017-05-16,25.08,25.28,25.05,25.2234,17805,0
2017-05-17,25.05,25.2499,25.05,25.1,12630,0
2017-05-18,25.0836,25.24,25.0836,25.123,11357,0
2017-05-19,25.1124,25.4262,25.05,25.1277,12736,0
2017-05-22,25.14,25.1589,25.07,25.11,17504,0
2017-05-23,25.3399,25.3399,25.05,25.07,27297,0
2017-05-24,25.14,25.2723,25.0504,25.087,12074,0
2017-05-25,25.1,25.2971,25.07,25.12,21401,0
2017-05-26,25.0724,25.1195,25.05,25.08,24240,0
2017-05-30,25.09,25.14,25.0504,25.14,10830,0
2017-05-31,25.094,25.1177,25.06,25.08,13984,0
2017-06-01,25.1,25.24,25.07,25.2,22868,0
2017-06-02,25.2,25.43,25.11,25.4299,14596,0
2017-06-05,25.25,25.38,25.2,25.2001,20778,0
2017-06-06,25.09,25.16,24.85,24.92,160384,0
2017-06-07,24.88,24.95,24.88,24.94,40748,0
2017-06-08,24.94,24.96,24.91,24.925,23806,0
2017-06-09,24.89,24.95,24.88,24.9,37426,0
2017-06-12,24.91,24.93,24.88,24.92,85427,0
2017-06-13,24.76,24.89,24.76,24.87,78229,0
2017-06-14,24.88,24.88,24.82,24.85,63485,0
2017-06-15,24.82,24.8799,24.82,24.82,40846,0
2017-06-16,24.85,24.9,24.81,24.81,64197,0
2017-06-19,24.88,24.88,24.76,24.85,45370,0
2017-06-20,24.82,24.88,24.8,24.8,13934,0
2017-06-21,24.8573,24.86,24.76,24.8,22537,0
2017-06-22,24.8,24.8,24.71,24.71,24051,0
2017-06-23,24.78,24.819,24.63,24.7,70144,0
2017-06-26,24.71,24.8,24.71,24.75,40379,0
2017-06-27,24.751,24.84,24.75,24.84,33140,0
2017-06-28,24.85,24.88,24.751,24.7699,36207,0
2017-06-29,24.71,24.7699,24.66,24.75,18859,0
2017-06-30,24.7,24.87,24.65,24.77,27325,0
2017-07-03,24.8,24.835,24.7,24.77,20666,0
2017-07-05,24.86,24.91,24.826,24.85,16953,0
2017-07-06,24.89,25,24.856,24.98,28092,0
2017-07-07,24.97,25.1,24.97,25.1,25073,0
2017-07-10,24.85,25.2,24.85,25.19,28369,0
2017-07-11,25.16,25.2,25.0901,25.2,20351,0
2017-07-12,24.95,25.11,24.95,25.1,19938,0
2017-07-13,25.1,25.12,25.0433,25.09,20088,0
2017-07-14,25.075,25.1,24.9,24.97,16490,0
2017-07-17,25.024,25.2,25,25.19,49177,0
2017-07-18,25.11,25.25,25.1,25.24,48166,0
2017-07-19,25.2148,25.25,25.12,25.2,25566,0
2017-07-20,25.23,25.24,25.09,25.23,12502,0
2017-07-21,25.24,25.24,24.92,24.92,76318,0
2017-07-24,25,25.1,24.9417,24.98,16352,0
2017-07-25,25.07,25.07,24.8501,24.9101,26858,0
2017-07-26,25.25,25.25,24.9174,25.0201,8598,0
2017-07-27,25.06,25.13,25,25.08,19448,0
2017-07-28,25.1,25.15,25,25.1071,11609,0
2017-07-31,25.06,25.2399,25.06,25.21,14919,0
2017-08-01,25.205,25.24,25.1078,25.2,11899,0
2017-08-02,25.25,25.25,25.21,25.2224,24336,0
2017-08-03,25.25,25.25,25.11,25.23,28492,0
2017-08-04,25.25,25.25,25,25,49713,0
2017-08-07,25,25.105,25,25.1,22349,0
2017-08-08,25.1255,25.249,25.11,25.1261,15109,0
2017-08-09,25.1,25.22,25.03,25.03,19309,0
2017-08-10,25.02,25.22,25.02,25.15,23730,0
2017-08-11,25.1,25.1,24.8442,25.09,31560,0
2017-08-14,25.06,25.08,24.9951,25.08,19757,0
2017-08-15,25.0141,25.16,25,25.16,15278,0
2017-08-16,25.16,25.24,25.16,25.24,24981,0
2017-08-17,25.16,25.2,25.03,25.1345,18662,0
2017-08-18,25.03,25.17,25,25.17,21450,0
2017-08-21,25.05,25.24,25.0401,25.23,38046,0
2017-08-22,25.05,25.24,25.05,25.24,19618,0
2017-08-23,25.24,25.24,25.15,25.1873,11182,0
2017-08-24,25.03,25.15,24.7701,24.9,136300,0
2017-08-25,24.85,25.05,24.85,25.05,23189,0
2017-08-28,25.04,25.04,24.8901,24.93,35653,0
2017-08-29,24.85,25.05,24.85,25,27098,0
2017-08-30,25,25.09,25,25.0378,5641,0
2017-08-31,25.08,25.12,25,25.0122,19078,0
2017-09-01,25.05,25.1,25,25.01,32360,0
2017-09-05,24.98,25.0794,24.85,24.97,58845,0
2017-09-06,24.95,25.04,24.95,25.04,21513,0
2017-09-07,25,25.05,24.94,25,64763,0
2017-09-08,25.05,25.05,24.95,24.96,34200,0
2017-09-11,25,25.05,24.98,25,33919,0
2017-09-12,25,25.1,24.95,24.98,46129,0
2017-09-13,25.01,25.03,24.95,24.99,36432,0
2017-09-14,24.9192,24.97,24.9192,24.97,27521,0
2017-09-15,24.983,25.05,24.944,25,34981,0
2017-09-18,24.88,24.95,24.83,24.86,49719,0
2017-09-19,24.85,24.9399,24.82,24.92,19160,0
2017-09-20,24.98,25,24.9099,24.95,34274,0
2017-09-21,24.92,24.98,24.92,24.98,39952,0
2017-09-22,25,25.05,24.94,24.97,36436,0
2017-09-25,25.05,25.1,24.9208,24.96,41100,0
2017-09-26,24.85,25,24.85,24.947,30128,0
2017-09-27,25,25,24.86,24.98,20606,0
2017-09-28,25,25,24.87,24.87,52742,0
2017-09-29,24.87,25,24.83,24.83,88140,0
2017-10-02,24.98,24.98,24.8,24.8,33918,0
2017-10-03,24.85,24.8952,24.83,24.86,32203,0
2017-10-04,24.83,24.88,24.8264,24.83,24461,0
2017-10-05,24.89,24.89,24.82,24.82,26972,0
2017-10-06,24.85,24.9,24.8,24.84,28318,0
2017-10-09,24.89,24.89,24.78,24.78,20258,0
2017-10-10,24.94,24.94,24.8,24.8,73226,0
2017-10-11,24.84,24.86,24.82,24.85,25736,0
2017-10-12,24.82,24.82,24.77,24.8,60374,0
2017-10-13,24.9,24.9,24.8,24.8,64120,0
2017-10-16,24.89,24.89,24.81,24.8269,33421,0
2017-10-17,24.78,24.82,24.78,24.78,44139,0
2017-10-18,24.8,24.89,24.8,24.83,48771,0
2017-10-19,24.83,24.85,24.79,24.8,24502,0
2017-10-20,24.85,24.9,24.79,24.89,36099,0
2017-10-23,24.84,24.88,24.809,24.85,49676,0
2017-10-24,24.88,24.9,24.8108,24.9,68668,0
2017-10-25,24.85,24.9,24.8004,24.87,56043,0
2017-10-26,24.92,24.92,24.8,24.8181,31365,0
2017-10-27,24.81,24.84,24.81,24.84,32456,0
2017-10-30,24.88,24.88,24.8,24.8,36734,0
2017-10-31,24.8,24.83,24.8,24.8153,65552,0
2017-11-01,24.82,24.9,24.814,24.8767,19605,0
2017-11-02,24.86,24.94,24.81,24.91,36133,0
2017-11-03,24.85,24.91,24.85,24.91,15753,0
2017-11-06,24.95,24.95,24.85,24.8509,33715,0
2017-11-07,24.9,24.95,24.85,24.95,38223,0
2017-11-08,24.95,24.95,24.862,24.9399,30618,0
2017-11-09,24.78,24.95,24.78,24.9175,16525,0
2017-11-10,24.94,25,24.9203,25,43415,0
