Date,Open,High,Low,Close,Volume,OpenInt
2013-05-02,22.003,22.635,22.003,22.539,506176,0
2013-05-03,22.563,22.563,22.398,22.415,250208,0
2013-05-06,22.405,22.572,22.405,22.556,146899,0
2013-05-07,22.572,22.749,22.563,22.616,119274,0
2013-05-08,22.662,22.687,22.539,22.608,99302,0
2013-05-09,22.616,22.749,22.572,22.706,79861,0
2013-05-10,22.706,22.968,22.662,22.837,57474,0
2013-05-13,22.837,22.837,22.608,22.706,109303,0
2013-05-14,22.687,22.697,22.572,22.662,70429,0
2013-05-15,22.662,22.687,22.495,22.529,152418,0
2013-05-16,22.601,22.616,22.467,22.616,178087,0
2013-05-17,22.662,22.749,22.616,22.662,48543,0
2013-05-20,22.722,22.722,22.582,22.608,34664,0
2013-05-21,22.662,22.678,22.601,22.644,59389,0
2013-05-22,22.662,22.73,22.591,22.635,152564,0
2013-05-23,22.706,22.706,22.548,22.644,32974,0
2013-05-24,22.644,22.749,22.556,22.749,70787,0
2013-05-28,22.783,22.792,22.548,22.662,109441,0
2013-05-29,22.662,22.74,22.486,22.653,94072,0
2013-05-30,22.608,22.616,22.529,22.616,36306,0
2013-05-31,22.662,22.74,22.495,22.529,34319,0
2013-06-03,22.495,22.495,22.178,22.266,96983,0
2013-06-04,22.467,22.467,22.248,22.443,112331,0
2013-06-05,22.495,22.563,22.187,22.451,34560,0
2013-06-06,22.458,22.458,21.475,22.443,108369,0
2013-06-07,22.443,22.467,22.3,22.398,53694,0
2013-06-10,22.398,22.458,22.275,22.405,45388,0
2013-06-11,22.39,22.398,22.055,22.108,59400,0
2013-06-12,22.134,22.309,22.003,22.003,67257,0
2013-06-13,22.003,22.424,22.003,22.284,32284,0
2013-06-14,22.398,22.398,22.134,22.248,16280,0
2013-06-17,22.284,22.352,22.195,22.223,25583,0
2013-06-18,22.257,22.398,22.143,22.345,26410,0
2013-06-19,22.319,22.345,22.24,22.292,48272,0
2013-06-20,22.09,22.178,21.967,22.02,42606,0
2013-06-21,22.108,22.223,21.905,21.958,60701,0
2013-06-24,21.958,21.967,21.607,21.958,34400,0
2013-06-25,21.993,22.134,21.95,22.134,56669,0
2013-06-26,22.01,22.178,21.8,21.993,72148,0
2013-06-27,22.003,22.09,21.976,22.09,62284,0
2013-06-28,22.926,23.154,22.908,23.109,23516,0
2013-07-01,22.292,22.405,22.23,22.405,37151,0
2013-07-02,22.405,22.563,22.337,22.556,29926,0
2013-07-03,22.486,22.529,22.433,22.51,8595,0
2013-07-05,22.398,22.601,22.309,22.39,92424,0
2013-07-08,22.443,22.608,22.223,22.39,49108,0
2013-07-09,22.187,22.477,22.02,22.398,27109,0
2013-07-10,22.362,22.486,22.187,22.328,30326,0
2013-07-11,22.362,22.495,22.3,22.398,40950,0
2013-07-12,22.309,22.458,22.266,22.371,17675,0
2013-07-15,22.451,22.51,22.319,22.51,17802,0
2013-07-16,22.443,22.503,22.362,22.398,27556,0
2013-07-17,22.398,22.51,22.371,22.51,52796,0
2013-07-18,22.486,22.706,22.486,22.662,54723,0
2013-07-19,22.644,23.241,22.572,22.572,214377,0
2013-07-22,22.837,22.837,22.52,22.539,62540,0
2013-07-23,22.616,22.635,22.52,22.52,47984,0
2013-07-24,22.503,22.616,22.328,22.405,46534,0
2013-07-25,22.529,22.572,22.381,22.424,19553,0
2013-07-26,22.381,22.591,22.381,22.477,5607,0
2013-07-29,22.415,22.572,22.337,22.352,27076,0
2013-07-30,22.371,22.398,22.257,22.275,31937,0
2013-07-31,22.275,22.328,22.02,22.24,23885,0
2013-08-01,22.362,22.443,22.178,22.266,56206,0
2013-08-02,22.24,22.352,22.195,22.275,22975,0
2013-08-05,22.362,22.362,22.266,22.352,12681,0
2013-08-06,22.505,22.566,22.38,22.434,74397,0
2013-08-07,22.424,22.424,22.272,22.351,23050,0
2013-08-08,22.38,22.39,22.298,22.38,10549,0
2013-08-09,22.405,22.415,22.199,22.272,19455,0
2013-08-12,22.335,22.335,22.083,22.137,17281,0
2013-08-13,22.118,22.281,22.065,22.191,16706,0
2013-08-14,22.083,22.155,21.993,22.065,12269,0
2013-08-15,22.065,22.065,21.823,21.931,37592,0
2013-08-16,21.887,21.949,21.769,21.887,39249,0
2013-08-19,21.887,21.887,21.564,21.779,30853,0
2013-08-20,21.887,22.039,21.725,21.815,16711,0
2013-08-21,21.859,22.111,21.761,21.931,8941,0
2013-08-22,21.949,22.065,21.795,21.931,9219,0
2013-08-23,22.227,22.415,22.03,22.272,20532,0
2013-08-26,22.415,22.415,22.173,22.173,7780,0
2013-08-27,22.173,22.209,21.795,21.795,9720,0
2013-08-28,21.815,21.833,21.617,21.734,25457,0
2013-08-29,21.662,22.155,21.536,22.128,16624,0
2013-08-30,22.533,22.788,22.304,22.607,10667,0
2013-09-03,22.361,22.361,21.805,22.236,223678,0
2013-09-04,22.281,22.281,22.039,22.065,9676,0
2013-09-05,21.887,22.165,21.887,21.887,5888,0
2013-09-06,22.118,22.326,21.788,21.922,5737,0
2013-09-09,22.165,22.281,21.949,22.083,12165,0
2013-09-10,22.182,22.199,21.913,22.057,18921,0
2013-09-11,22.281,22.29,21.993,22.065,15617,0
2013-09-12,22.298,22.351,22.111,22.244,50716,0
2013-09-13,22.281,22.326,22.199,22.307,9697,0
2013-09-16,22.263,22.361,22.173,22.361,15059,0
2013-09-17,22.361,22.693,22.281,22.674,50099,0
2013-09-18,22.566,22.766,22.281,22.595,11769,0
2013-09-19,22.558,22.558,22.137,22.397,33995,0
2013-09-20,22.405,22.405,22.307,22.38,9125,0
2013-09-23,22.38,22.415,22.227,22.227,4605,0
2013-09-24,22.532,22.542,22.343,22.351,11555,0
2013-09-25,22.513,22.513,22.29,22.29,37477,0
2013-09-26,22.468,22.468,22.298,22.415,1785,0
2013-09-27,22.29,22.397,22.118,22.155,6587,0
2013-09-30,22.607,22.607,22.443,22.559,12152,0
2013-10-01,22.155,22.155,22.065,22.074,12737,0
2013-10-02,22.146,22.155,22.065,22.074,4928,0
2013-10-03,21.976,21.993,21.707,21.805,20460,0
2013-10-04,21.985,22.236,21.795,21.842,11297,0
2013-10-07,21.993,21.993,21.849,21.967,7458,0
2013-10-08,21.976,22.244,21.842,21.976,5362,0
2013-10-09,22.092,22.199,21.976,22.003,7561,0
2013-10-10,22.317,22.317,22.074,22.083,5198,0
2013-10-11,22.111,22.405,22.111,22.227,6815,0
2013-10-14,22.209,22.317,22.065,22.199,5427,0
2013-10-15,22.101,22.326,22.011,22.03,9485,0
2013-10-16,21.976,22.137,21.976,22.065,6698,0
2013-10-17,22.111,22.155,22.057,22.065,8063,0
2013-10-18,22.361,22.424,22.128,22.37,15623,0
2013-10-21,22.405,22.468,22.244,22.244,11267,0
2013-10-22,22.468,22.478,22.272,22.451,12599,0
2013-10-23,22.586,23.285,22.558,22.612,29204,0
2013-10-24,22.612,23.106,22.558,23.088,10136,0
2013-10-25,23.035,23.052,22.405,22.998,25841,0
2013-10-28,22.963,22.963,22.586,22.703,9605,0
2013-10-29,22.666,22.766,22.612,22.693,3109,0
2013-10-30,22.927,22.927,22.719,22.873,8863,0
2013-10-31,23.246,23.246,23.081,23.218,679,0
2013-11-01,22.864,22.899,22.792,22.792,5946,0
2013-11-04,22.891,22.917,22.782,22.873,1904,0
2013-11-05,22.873,22.873,22.63,22.63,11389,0
2013-11-06,22.788,22.788,22.533,22.779,8100,0
2013-11-07,22.643,22.834,22.643,22.688,5668,0
2013-11-08,22.808,22.808,22.513,22.798,9330,0
2013-11-11,22.825,22.825,22.559,22.578,8124,0
2013-11-12,22.543,22.598,22.423,22.451,13919,0
2013-11-13,22.468,22.468,22.423,22.468,8512,0
2013-11-14,22.468,22.743,22.468,22.743,13169,0
2013-11-15,22.607,22.779,22.607,22.771,7189,0
2013-11-18,22.771,22.926,22.753,22.926,29682,0
2013-11-19,22.798,22.999,22.798,22.88,15307,0
2013-11-20,22.871,23.291,22.871,23.181,19694,0
2013-11-21,22.981,23.145,22.971,23.145,3823,0
2013-11-22,23.062,23.081,22.816,22.816,16932,0
2013-11-25,22.953,23.136,22.953,23.035,5607,0
2013-11-26,22.898,22.971,22.898,22.916,3773,0
2013-11-27,22.926,23.263,22.926,23.099,5501,0
2013-11-29,23.09,23.09,22.971,22.971,1314,0
2013-12-02,23.016,23.016,22.834,22.834,3667,0
2013-12-03,22.926,23.09,22.816,22.944,10198,0
2013-12-04,22.843,22.843,22.513,22.523,21028,0
2013-12-05,22.559,22.771,22.559,22.743,9218,0
2013-12-06,22.733,22.816,22.588,22.816,3280,0
2013-12-09,22.944,22.944,22.808,22.825,3856,0
2013-12-10,22.834,22.861,22.633,22.788,11929,0
2013-12-11,22.825,22.834,22.614,22.808,3678,0
2013-12-12,22.698,22.698,22.413,22.413,16904,0
2013-12-13,22.443,22.688,22.35,22.35,4517,0
2013-12-16,22.834,22.898,22.095,22.149,33799,0
2013-12-17,22.149,22.333,22.104,22.249,24195,0
2013-12-18,22.121,22.653,22.121,22.258,19515,0
2013-12-19,22.149,22.213,21.94,22.011,27934,0
2013-12-20,21.93,22.779,21.93,22.505,40138,0
2013-12-23,22.478,22.614,22.168,22.607,6374,0
2013-12-24,22.423,22.623,22.241,22.623,2966,0
2013-12-26,22.423,22.598,22.213,22.378,18448,0
2013-12-27,22.396,22.623,22.378,22.423,4387,0
2013-12-30,22.378,22.607,22.378,22.404,10136,0
2013-12-31,22.834,22.926,22.606,22.652,32264,0
2014-01-02,22.653,22.688,22.568,22.678,4833,0
2014-01-03,22.678,22.834,22.661,22.708,5062,0
2014-01-06,22.708,22.916,22.669,22.669,2715,0
2014-01-07,22.669,22.825,22.488,22.523,10690,0
2014-01-08,22.378,22.543,22.313,22.543,13686,0
2014-01-09,22.341,22.513,22.341,22.396,17727,0
2014-01-10,22.588,22.653,22.313,22.614,8922,0
2014-01-13,22.614,22.678,22.443,22.458,15303,0
2014-01-14,22.404,22.643,22.404,22.607,8255,0
2014-01-15,22.423,22.553,22.204,22.523,13227,0
2014-01-16,22.553,22.698,22.468,22.698,9877,0
2014-01-17,22.568,22.698,22.488,22.488,15357,0
2014-01-21,22.688,22.688,22.523,22.523,6719,0
2014-01-22,22.688,22.816,22.653,22.761,13774,0
2014-01-23,22.761,22.808,22.708,22.743,21409,0
2014-01-24,22.743,22.935,22.488,22.661,14576,0
2014-01-27,22.698,22.99,22.623,22.834,13392,0
2014-01-28,22.99,22.99,22.607,22.688,14627,0
2014-01-29,22.886,23.016,22.822,22.924,9184,0
2014-01-30,23.026,23.128,23.026,23.128,2139,0
2014-01-31,23.212,23.24,23.166,23.203,6659,0
2014-02-03,23.026,23.11,22.793,22.793,6036,0
2014-02-04,22.774,23.147,22.774,23.091,13076,0
2014-02-05,22.951,23.166,22.822,23.118,5959,0
2014-02-06,23.184,23.184,22.998,23.016,2982,0
2014-02-07,23.054,23.118,22.914,22.914,7086,0
2014-02-10,22.942,22.942,22.877,22.877,2850,0
2014-02-11,22.98,23.044,22.718,22.998,4706,0
2014-02-12,22.839,23.11,22.839,22.924,2317,0
2014-02-13,23.082,23.082,22.905,22.914,6761,0
2014-02-14,22.97,23.212,22.924,23.193,6829,0
2014-02-18,23.166,23.193,23.138,23.174,3827,0
2014-02-19,23.174,23.174,23.026,23.138,4008,0
2014-02-20,23.072,23.174,23.035,23.174,4606,0
2014-02-21,23.091,23.259,23.091,23.259,8312,0
2014-02-24,23.352,23.361,23.184,23.184,13894,0
2014-02-25,23.147,23.454,23.147,23.259,24054,0
2014-02-26,23.212,23.426,23.091,23.091,8020,0
2014-02-27,23.221,23.259,23.184,23.212,17963,0
2014-02-28,23.24,23.259,23.1,23.249,6833,0
2014-03-03,23.221,23.417,23.212,23.371,19148,0
2014-03-04,23.305,23.379,23.166,23.193,33836,0
2014-03-05,23.463,23.491,23.296,23.445,29336,0
2014-03-06,23.705,23.854,23.537,23.705,20818,0
2014-03-07,23.742,23.854,23.63,23.63,9242,0
2014-03-10,23.817,23.863,23.64,23.863,20705,0
2014-03-11,23.761,23.817,23.63,23.677,9378,0
2014-03-12,23.771,23.873,23.649,23.873,11901,0
2014-03-13,23.827,24.002,23.808,23.956,10510,0
2014-03-14,23.946,23.946,23.501,23.724,37914,0
2014-03-17,23.732,23.732,23.584,23.724,14723,0
2014-03-18,23.788,23.854,23.649,23.724,23831,0
2014-03-19,23.705,23.854,23.686,23.696,8693,0
2014-03-20,23.565,23.649,23.323,23.491,13460,0
2014-03-21,23.473,23.575,23.296,23.565,9485,0
2014-03-24,23.724,23.724,23.696,23.724,8940,0
2014-03-25,23.724,23.798,23.528,23.724,14351,0
2014-03-26,23.798,23.808,23.686,23.724,8599,0
2014-03-27,23.724,23.724,23.481,23.724,12406,0
2014-03-28,23.91,23.91,23.649,23.649,22045,0
2014-03-31,23.63,23.761,23.621,23.64,8438,0
2014-04-01,23.686,23.78,23.63,23.63,44294,0
2014-04-02,23.696,23.771,23.64,23.64,18779,0
2014-04-03,23.696,23.715,23.64,23.64,5707,0
2014-04-04,23.696,23.724,23.603,23.677,26016,0
2014-04-07,23.78,23.78,23.659,23.659,4958,0
2014-04-08,23.742,23.752,23.63,23.705,11733,0
2014-04-09,23.696,23.742,23.677,23.705,11193,0
2014-04-10,23.696,23.761,23.584,23.593,27814,0
2014-04-11,23.63,23.705,23.593,23.613,8437,0
2014-04-14,23.705,23.966,23.649,23.752,8960,0
2014-04-15,23.827,24.031,23.827,23.929,15476,0
2014-04-16,23.993,24.095,23.854,24.087,8897,0
2014-04-17,24.068,24.095,23.732,23.732,78224,0
2014-04-21,23.985,23.985,23.761,23.78,131567,0
2014-04-22,23.956,24.049,23.771,23.817,14778,0
2014-04-23,23.752,23.975,23.752,23.91,23010,0
2014-04-24,23.946,23.985,23.9,23.985,17073,0
2014-04-25,23.863,24.058,23.863,24.058,6661,0
2014-04-28,23.985,24.087,23.873,23.929,12709,0
2014-04-29,24.031,24.095,23.882,23.966,31768,0
2014-04-30,24.026,24.329,24.026,24.329,29815,0
2014-05-01,24.195,24.195,24.091,24.148,25102,0
2014-05-02,24.187,24.187,24.054,24.148,27935,0
2014-05-05,24.111,24.148,24.082,24.082,9938,0
2014-05-06,24.148,24.215,24.082,24.111,20002,0
2014-05-07,24.101,24.319,24.101,24.291,7906,0
2014-05-08,24.338,24.338,24.187,24.338,11441,0
2014-05-09,24.243,24.291,24.167,24.187,12536,0
2014-05-12,24.195,24.195,24.12,24.12,11401,0
2014-05-13,24.082,24.234,24.082,24.195,10396,0
2014-05-14,24.138,24.167,24.073,24.138,12210,0
2014-05-15,24.195,24.281,24.148,24.224,6393,0
2014-05-16,24.177,24.281,24.167,24.167,10664,0
2014-05-19,24.252,24.272,24.158,24.243,16922,0
2014-05-20,24.338,24.49,24.252,24.48,5641,0
2014-05-21,24.413,24.423,24.195,24.195,8979,0
2014-05-22,24.195,24.195,24.091,24.091,13570,0
2014-05-23,24.13,24.138,23.723,23.949,21919,0
2014-05-27,24.044,24.138,23.949,24.12,13499,0
2014-05-28,24.111,24.329,24.111,24.329,2497,0
2014-05-29,24.376,24.376,24.158,24.356,3405,0
2014-05-30,24.195,24.215,24.148,24.215,6170,0
2014-06-02,24.338,24.386,24.148,24.252,6999,0
2014-06-03,24.347,24.451,24.319,24.319,3406,0
2014-06-04,24.394,24.394,23.817,24.148,12580,0
2014-06-05,23.883,24.035,23.788,23.959,52989,0
2014-06-06,24.054,24.148,23.959,24.054,10427,0
2014-06-09,24.148,24.148,23.959,23.997,5684,0
2014-06-10,23.969,24.13,23.969,24.091,9186,0
2014-06-11,24.224,24.451,24.101,24.299,10005,0
2014-06-12,24.205,24.272,24.167,24.167,5426,0
2014-06-13,24.451,24.461,24.158,24.281,3945,0
2014-06-16,24.243,24.262,24.158,24.262,7319,0
2014-06-17,24.215,24.461,24.215,24.461,6092,0
2014-06-18,24.356,24.423,24.329,24.423,7343,0
2014-06-19,24.423,24.517,24.394,24.508,6926,0
2014-06-20,24.508,24.858,24.508,24.858,10930,0
2014-06-23,24.802,25.162,24.707,25.162,8775,0
2014-06-24,25.171,25.19,25.114,25.18,3840,0
2014-06-25,25.001,25.001,24.574,24.584,6848,0
2014-06-26,24.574,24.858,24.574,24.622,7638,0
2014-06-27,24.66,24.66,24.66,24.66,1285,0
2014-06-30,24.717,24.858,24.698,24.849,5346,0
2014-07-01,24.717,24.84,24.717,24.821,4310,0
2014-07-02,24.821,24.858,24.811,24.858,3802,0
2014-07-03,24.878,24.887,24.622,24.622,16234,0
2014-07-07,24.783,24.783,24.735,24.774,1613,0
2014-07-08,24.774,24.783,24.707,24.754,4383,0
2014-07-09,24.698,24.698,24.527,24.537,8356,0
2014-07-10,24.745,24.745,24.527,24.527,4835,0
2014-07-11,24.612,24.887,24.603,24.707,11069,0
2014-07-14,24.735,24.84,24.584,24.66,15985,0
2014-07-15,24.622,24.641,24.612,24.641,2027,0
2014-07-16,24.622,24.717,24.584,24.707,18401,0
2014-07-17,24.811,24.811,24.726,24.726,2124,0
2014-07-18,24.792,25.408,24.792,25.408,5921,0
2014-07-21,25.219,25.219,24.905,24.905,22997,0
2014-07-22,24.754,24.858,24.726,24.726,9063,0
2014-07-23,24.849,25.049,24.764,24.915,11714,0
2014-07-24,24.925,24.962,24.831,24.962,2265,0
2014-07-25,24.954,24.982,24.915,24.944,2791,0
2014-07-28,24.925,24.925,24.878,24.887,5952,0
2014-07-29,24.821,25.19,24.821,25.086,1121,0
2014-07-30,25.011,25.041,24.482,25.021,5478,0
2014-07-31,24.761,24.973,24.665,24.665,3502,0
2014-08-01,24.646,24.646,24.569,24.588,5666,0
2014-08-04,24.993,24.993,24.414,24.617,7316,0
2014-08-05,25.003,25.003,24.8,24.905,11737,0
2014-08-06,24.617,24.761,24.569,24.684,9474,0
2014-08-07,24.703,24.905,24.694,24.905,12015,0
2014-08-08,24.771,24.897,24.53,24.646,12048,0
2014-08-11,24.79,24.809,24.598,24.713,9931,0
2014-08-12,24.733,24.761,24.569,24.617,13045,0
2014-08-13,24.665,24.839,24.588,24.839,4777,0
2014-08-14,24.733,24.857,24.733,24.857,2976,0
2014-08-15,24.848,24.848,24.675,24.809,1679,0
2014-08-18,24.761,25.089,24.761,24.945,6730,0
2014-08-19,25.137,25.137,24.713,24.723,13093,0
2014-08-20,24.839,24.905,24.578,24.588,23799,0
2014-08-21,24.588,24.665,24.578,24.588,9085,0
2014-08-22,24.569,24.607,24.424,24.569,4268,0
2014-08-25,24.588,24.655,24.424,24.598,13664,0
2014-08-26,24.492,24.636,24.376,24.52,15926,0
2014-08-27,24.549,24.559,24.501,24.53,6074,0
2014-08-28,24.559,24.617,24.328,24.492,20547,0
2014-08-29,24.492,24.492,24.338,24.482,14785,0
2014-09-02,24.482,24.482,24.338,24.453,11728,0
2014-09-03,24.376,24.444,24.328,24.386,14857,0
2014-09-04,24.405,24.424,24.164,24.164,10896,0
2014-09-05,24.116,24.222,24,24.184,27016,0
2014-09-08,24.28,24.28,24.038,24.135,6998,0
2014-09-09,24.174,24.174,23.942,24.038,25478,0
2014-09-10,24.048,24.192,23.942,24.192,13960,0
2014-09-11,24.144,24.28,24.144,24.232,6363,0
2014-09-12,24.241,24.347,24.106,24.116,15733,0
2014-09-15,24.126,24.184,24.087,24.174,10197,0
2014-09-16,24.298,24.298,23.972,24.116,33928,0
2014-09-17,24.116,24.174,24.048,24.096,15111,0
2014-09-18,24.087,24.154,24.087,24.106,12020,0
2014-09-19,24.135,24.184,24.116,24.184,8752,0
2014-09-22,24.184,24.27,24.144,24.144,4045,0
2014-09-23,24.087,24.126,24.078,24.078,9357,0
2014-09-24,24.058,24.087,23.942,23.99,21639,0
2014-09-25,24.038,24.106,23.827,23.875,17793,0
2014-09-26,23.962,23.972,23.894,23.972,3915,0
2014-09-29,23.894,24.068,23.73,23.884,31319,0
2014-09-30,23.875,23.894,23.74,23.884,26072,0
2014-10-01,23.942,24.184,23.942,24.184,27966,0
2014-10-02,24.192,24.298,24.038,24.232,11576,0
2014-10-03,24.308,24.318,24.202,24.212,4947,0
2014-10-06,24.328,24.549,24.328,24.405,11425,0
2014-10-07,24.386,24.569,24.25,24.405,14464,0
2014-10-08,24.318,24.453,24.232,24.453,10991,0
2014-10-09,24.54,24.54,24.222,24.241,15304,0
2014-10-10,24.232,24.28,23.942,24.038,21248,0
2014-10-13,24.222,24.222,23.605,23.904,17565,0
2014-10-14,23.856,23.856,21.37,23.027,65420,0
2014-10-15,23.017,23.519,22.873,23.519,16821,0
2014-10-16,23.162,23.99,23.162,23.952,10064,0
2014-10-17,24.318,24.318,23.99,24.184,10785,0
2014-10-20,24.424,24.472,24.232,24.424,4788,0
2014-10-21,24.675,25.051,24.675,24.809,25516,0
2014-10-22,24.781,24.905,24.366,24.626,10928,0
2014-10-23,24.617,24.713,24.617,24.694,5607,0
2014-10-24,24.713,24.829,24.665,24.694,12660,0
2014-10-27,24.713,25.079,24.665,24.897,6631,0
2014-10-28,24.935,24.954,24.857,24.905,7016,0
2014-10-29,24.905,24.973,24.829,24.839,7625,0
2014-10-30,24.877,25.003,24.877,24.905,2272,0
2014-10-31,24.945,24.973,24.857,24.857,4752,0
2014-11-03,24.857,24.954,24.79,24.905,3847,0
2014-11-04,24.79,24.809,24.569,24.713,8703,0
2014-11-05,25.01,25.138,24.824,24.834,11286,0
2014-11-06,24.814,24.903,24.746,24.765,5891,0
2014-11-07,24.853,24.863,24.755,24.765,14909,0
2014-11-10,24.853,24.853,24.432,24.667,15525,0
2014-11-11,24.716,24.716,24.393,24.422,14034,0
2014-11-12,24.51,24.54,24.088,24.422,17111,0
2014-11-13,24.422,24.471,24.138,24.138,13073,0
2014-11-14,24.226,24.324,24.196,24.314,8630,0
2014-11-17,24.353,24.52,24.324,24.52,9029,0
2014-11-18,24.471,24.52,24.324,24.432,7717,0
2014-11-19,24.471,24.52,24.471,24.52,6488,0
2014-11-20,24.51,24.52,24.412,24.422,4170,0
2014-11-21,24.491,24.52,24.334,24.471,4583,0
2014-11-24,24.589,24.608,24.383,24.422,28475,0
2014-11-25,24.471,24.471,24.422,24.422,2124,0
2014-11-26,24.422,24.471,24.334,24.422,5639,0
2014-11-28,23.883,24.069,23.588,23.686,36396,0
2014-12-01,23.932,23.932,23.294,23.441,26949,0
2014-12-02,23.441,23.441,23.245,23.294,24304,0
2014-12-03,23.304,23.824,22.696,23.049,24241,0
2014-12-04,23.049,23.049,22.313,22.607,27794,0
2014-12-05,22.706,23.068,22.656,22.902,16818,0
2014-12-08,22.755,22.804,21.43,21.44,78298,0
2014-12-09,21.97,22.558,21.578,22.411,30097,0
2014-12-10,22.323,22.509,21.97,22.509,15703,0
2014-12-11,22.725,23.039,22.558,22.558,19696,0
2014-12-12,22.46,22.558,21.872,21.891,25689,0
2014-12-15,21.931,22.362,21.931,22.245,11944,0
2014-12-16,21.764,22.156,21.578,22.068,19423,0
2014-12-17,21.999,23.539,21.999,22.509,42563,0
2014-12-18,22.951,23,22.686,22.686,3916,0
2014-12-19,22.853,23,22.706,22.804,18642,0
2014-12-22,22.804,23.314,22.706,22.843,14191,0
2014-12-23,22.794,22.804,22.088,22.215,37705,0
2014-12-24,22.264,22.313,22.215,22.235,3629,0
2014-12-26,22.401,22.401,22.068,22.176,8804,0
2014-12-29,22.431,22.509,22.264,22.372,4863,0
2014-12-30,22.813,22.951,22.509,22.558,4303,0
2014-12-31,22.558,22.912,22.264,22.656,18528,0
2015-01-02,22.745,23.029,22.745,23.01,7233,0
2015-01-05,22.833,23.049,22.813,23.049,4456,0
2015-01-06,23.108,23.108,23,23.039,10620,0
2015-01-07,23.078,23.539,22.912,23.147,13939,0
2015-01-08,23,23.529,23,23.343,16167,0
2015-01-09,23.323,23.529,23.294,23.402,17195,0
2015-01-12,23.402,23.402,23.245,23.245,5376,0
2015-01-13,23.049,23.245,23,23.049,6804,0
2015-01-14,23.01,23.019,22.558,22.568,19115,0
2015-01-15,22.656,22.715,22.558,22.706,11918,0
2015-01-16,22.745,23.225,22.725,23.216,16145,0
2015-01-20,23.196,23.196,22.509,22.607,20795,0
2015-01-21,22.706,22.853,22.558,22.558,10490,0
2015-01-22,22.656,22.666,22.264,22.558,23071,0
2015-01-23,22.48,22.745,22.362,22.421,6459,0
2015-01-26,22.558,22.804,22.558,22.637,24823,0
2015-01-27,22.872,22.872,22.755,22.774,6823,0
2015-01-28,22.784,23.049,22.784,22.853,16012,0
2015-01-29,22.833,23.225,22.627,22.627,25269,0
2015-01-30,22.706,23.049,22.578,22.607,10600,0
2015-02-02,22.696,22.774,22.637,22.637,52056,0
2015-02-03,22.715,23.157,22.715,23.147,62524,0
2015-02-04,23.2,23.3,22.92,22.94,80452,0
2015-02-05,22.95,23,22.64,22.65,67276,0
2015-02-06,22.65,22.65,22.48,22.5,32491,0
2015-02-09,22.55,22.61,22.45,22.47,67237,0
2015-02-10,22.5,22.55,22.4,22.5,17319,0
2015-02-11,22.5,22.5,22.26,22.35,19908,0
2015-02-12,22.48,22.65,22.36,22.45,70011,0
2015-02-13,22.36,22.5,22.07,22.25,111718,0
2015-02-17,22.25,22.35,22.15,22.21,132308,0
2015-02-18,22.25,22.3,22.2,22.2,147030,0
2015-02-19,22.2,22.46,22.2,22.2,153395,0
2015-02-20,22.25,22.44,22.2,22.36,102145,0
2015-02-23,22.36,22.45,22.22,22.25,53125,0
2015-02-24,22.29,22.41,22.25,22.38,40839,0
2015-02-25,22.52,22.59,22.26,22.36,36001,0
2015-02-26,22.54,22.66,22.37,22.59,28123,0
2015-02-27,22.65,22.97,22.56,22.92,51698,0
2015-03-02,22.87,23,22.852,22.87,109338,0
2015-03-03,22.95,22.99,22.85,22.92,38809,0
2015-03-04,22.92,22.98,22.92,22.96,20592,0
2015-03-05,22.902,22.99,22.895,22.9,15788,0
2015-03-06,22.9,22.9,22.66,22.67,21684,0
2015-03-09,22.67,22.84,22.67,22.72,24577,0
2015-03-10,22.7,22.7,22.641,22.656,6569,0
2015-03-11,22.716,22.899,22.6,22.75,32938,0
2015-03-12,22.7,22.75,22.5,22.61,14684,0
2015-03-13,22.59,22.6,22.27,22.56,25880,0
2015-03-16,22.419,22.62,22.32,22.56,9391,0
2015-03-17,22.56,23.08,22.47,23.08,6714,0
2015-03-18,22.7,23.11,22.573,23,35827,0
2015-03-19,23,23.08,22.76,22.89,2690,0
2015-03-20,23.02,23.18,22.93,23.09,23774,0
2015-03-23,23.35,23.35,22.91,23,16977,0
2015-03-24,23,23.13,23,23,6667,0
2015-03-25,23.05,23.21,23.03,23.03,13744,0
2015-03-26,23.24,23.25,23.06,23.081,8888,0
2015-03-27,23.15,23.28,23.08,23.241,12674,0
2015-03-30,23.25,23.35,22.8,23.01,44282,0
2015-03-31,22.99,23.1,22.81,23.1,41213,0
2015-04-01,23.066,23.094,22.95,22.95,4843,0
2015-04-02,22.967,22.98,22.8,22.93,22941,0
2015-04-06,22.9,23.01,22.9,22.95,18722,0
2015-04-07,23.04,23.154,22.98,23,23029,0
2015-04-08,23.255,23.255,22.97,23.081,16683,0
2015-04-09,23.08,23.34,23.06,23.08,10342,0
2015-04-10,23.08,23.15,23.01,23.03,28578,0
2015-04-13,23,23.01,22.91,22.98,59250,0
2015-04-14,22.97,23.05,22.8,22.83,79709,0
2015-04-15,22.69,22.99,22.69,22.85,57082,0
2015-04-16,22.95,23.05,22.9,22.98,26824,0
2015-04-17,22.98,23.05,22.97,23.02,43743,0
2015-04-20,23.08,23.15,23,23.081,17867,0
2015-04-21,23.1,23.15,23.021,23.08,21967,0
2015-04-22,23.1,23.15,22.91,22.97,42268,0
2015-04-23,23.17,23.17,22.86,23.044,48525,0
2015-04-24,23.07,23.41,23.07,23.2,183531,0
2015-04-27,23.31,23.389,23.2,23.25,46333,0
2015-04-28,23.27,23.35,23.15,23.25,23979,0
2015-04-29,23.14,23.24,23.04,23.15,35939,0
2015-04-30,23.15,23.15,22.956,23,15594,0
2015-05-01,22.92,23.13,22.92,22.95,19354,0
2015-05-04,23.05,23.06,23,23,16537,0
2015-05-05,23.06,23.23,23.05,23.1,30771,0
2015-05-06,22.78,22.78,22.02,22.02,25774,0
2015-05-07,21.83,22.3,21.82,22.3,28835,0
2015-05-08,22.52,22.52,22.13,22.49,8436,0
2015-05-11,22.45,22.45,22.1,22.39,10310,0
2015-05-12,22.17,22.349,22.1,22.15,11809,0
2015-05-13,22.23,22.6,22.22,22.59,26741,0
2015-05-14,22.55,22.79,22.55,22.79,13859,0
2015-05-15,22.8,22.99,22.75,22.86,17726,0
2015-05-18,22.884,22.95,22.8,22.95,9487,0
2015-05-19,22.9,22.9,22.78,22.78,23230,0
2015-05-20,22.86,22.9,22.78,22.893,6272,0
2015-05-21,22.8,22.859,22.75,22.78,13972,0
2015-05-22,22.8,22.8,22.7,22.75,21696,0
2015-05-26,22.62,22.75,22.58,22.68,8423,0
2015-05-27,22.75,22.75,22.55,22.724,6900,0
2015-05-28,22.798,22.798,22.52,22.52,9334,0
2015-05-29,22.57,22.66,22.15,22.3,21970,0
2015-06-01,22.35,22.35,22.16,22.198,8121,0
2015-06-02,22.2,22.312,22.199,22.21,19172,0
2015-06-03,22.243,22.25,22.1,22.1,16188,0
2015-06-04,22.18,22.3,22.15,22.25,7183,0
2015-06-05,22.28,22.3,22.1,22.25,5549,0
2015-06-08,22.23,22.25,21.95,22,14987,0
2015-06-09,21.84,21.89,21.18,21.779,19372,0
2015-06-10,21.85,21.85,21.6,21.6,9890,0
2015-06-11,21.62,21.62,21.32,21.32,19317,0
2015-06-12,21.45,21.59,21.35,21.451,6956,0
2015-06-15,21.41,21.66,21.19,21.4,8404,0
2015-06-16,21.79,21.79,21.51,21.7,13774,0
2015-06-17,21.65,21.65,21.22,21.64,4386,0
2015-06-18,21.66,21.66,21.03,21.05,32349,0
2015-06-19,21.1,21.21,20.552,20.75,60808,0
2015-06-22,20.68,21,20.65,20.987,7379,0
2015-06-23,20.99,21.1,20.91,21.09,16619,0
2015-06-24,21.07,21.445,21,21.01,19742,0
2015-06-25,21.025,21.208,20.52,20.75,19845,0
2015-06-26,20.65,20.75,20.43,20.51,15786,0
2015-06-29,20.52,20.52,20.122,20.3,6008,0
2015-06-30,20.21,20.4,20.2,20.4,7510,0
2015-07-01,20.386,20.7,20.386,20.7,6076,0
2015-07-02,21.19,21.36,20.6,20.69,9614,0
2015-07-06,20.7,21.3,20.59,21,31282,0
2015-07-07,21.22,21.22,20.95,20.95,4800,0
2015-07-08,20.751,20.9,20.412,20.9,20216,0
2015-07-09,20.95,21.445,20.95,21.01,5604,0
2015-07-10,21.4,21.4,21.15,21.18,1200,0
2015-07-13,21.21,21.25,21.2,21.2,10166,0
2015-07-14,21.3,21.35,21.2,21.28,4500,0
2015-07-15,21.19,21.2,20.81,20.9,22030,0
2015-07-16,21.2,21.277,21.05,21.15,34721,0
2015-07-17,21.1,21.1,20.51,20.95,17758,0
2015-07-20,20.95,20.95,20.61,20.84,5271,0
2015-07-21,20.68,20.8,20.65,20.67,20189,0
2015-07-22,20.62,20.62,20,20.03,20025,0
2015-07-23,19.88,20.14,19.47,19.6,21459,0
2015-07-24,19.67,19.67,19.5,19.5,13061,0
2015-07-27,19.25,19.5,19.07,19.08,35180,0
2015-07-28,19.25,19.6,19.11,19.364,48803,0
2015-07-29,19.38,19.38,19.1,19.34,10425,0
2015-07-30,19.54,19.54,19.45,19.45,7100,0
2015-07-31,19.555,19.61,19.19,19.4,7291,0
2015-08-03,19.4,19.493,18.75,18.85,19831,0
2015-08-04,18.85,19,18.427,18.5,16784,0
2015-08-05,18.5,18.75,18.5,18.61,8837,0
2015-08-06,18.54,18.54,18.09,18.45,23790,0
2015-08-07,18.374,18.55,18.15,18.18,13439,0
2015-08-10,18.18,18.18,18,18.1,34428,0
2015-08-11,18.03,18.04,17.85,18.03,22957,0
2015-08-12,18,18.1,17.58,18,11621,0
2015-08-13,18.26,18.3,18.081,18.123,6242,0
2015-08-14,18.26,18.28,18.219,18.25,10566,0
2015-08-17,18.31,18.7,18.1,18.28,11186,0
2015-08-18,18.16,18.4,18.16,18.25,5803,0
2015-08-19,18.1,18.25,18.1,18.25,4207,0
2015-08-20,18.12,18.33,18.1,18.25,13762,0
2015-08-21,18.1,18.22,17.97,18,8559,0
2015-08-24,17.25,17.67,15.68,16.02,29487,0
2015-08-25,16.6,16.74,16.1,16.39,14127,0
2015-08-26,16.348,16.366,16.09,16.09,10581,0
2015-08-27,16.51,17,16.49,16.75,15664,0
2015-08-28,16.89,17.2,16.8,17,8090,0
2015-08-31,17,17.87,16.58,17.69,42010,0
2015-09-01,17.5,17.6,17.5,17.534,4375,0
2015-09-02,17.66,18.17,17.65,18.09,33556,0
2015-09-03,17.96,18.34,17.96,18.234,2043,0
2015-09-04,18.098,18.26,18.098,18.2,12047,0
2015-09-08,18.2,18.23,18.1,18.17,7314,0
2015-09-09,18.02,18.18,18.02,18.11,7505,0
2015-09-10,18.09,18.49,18,18.1,37373,0
2015-09-11,18.1,18.11,18.04,18.04,11689,0
2015-09-14,18.38,18.38,17.226,17.91,12423,0
2015-09-15,17.74,17.984,17.74,17.85,5300,0
2015-09-16,17.86,17.86,17.45,17.632,20659,0
2015-09-17,17.63,17.75,17.5,17.7,13601,0
2015-09-18,17.6,17.7,17.4,17.545,18450,0
2015-09-21,17.818,17.857,17.52,17.713,3200,0
2015-09-22,17.69,17.69,17.45,17.6,6164,0
2015-09-23,17.6,17.68,17.2,17.585,6713,0
2015-09-24,17.5,17.5,16.71,16.9,20816,0
2015-09-25,16.977,16.977,16.76,16.82,3320,0
2015-09-28,16.82,16.82,15.78,15.94,21387,0
2015-09-29,16.38,16.38,15.8,15.8,13154,0
2015-09-30,15.84,16.14,15.82,16.11,6778,0
2015-10-01,16,16.25,16,16,6400,0
2015-10-02,16.01,16.8,16.01,16.69,18867,0
2015-10-05,16.99,17.5,16.99,17.39,17815,0
2015-10-06,17.35,18.02,17.35,17.7,22783,0
2015-10-07,17.69,17.99,17.37,17.7,8643,0
2015-10-08,17.87,18,17.77,17.85,13233,0
2015-10-09,18.08,18.49,17.85,18.15,12253,0
2015-10-12,18.1,18.477,17.95,18.08,10302,0
2015-10-13,18.3,18.3,18.02,18.028,10487,0
2015-10-14,18.05,18.14,17.5,17.85,14238,0
2015-10-15,18,18.45,17.95,18.15,19118,0
2015-10-16,18.15,18.369,18.103,18.18,10836,0
2015-10-19,18.18,18.25,18.175,18.2,14205,0
2015-10-20,18.05,19,17.905,18.76,31494,0
2015-10-21,18.63,19.21,18.51,18.72,25458,0
2015-10-22,18.899,18.936,18.76,18.88,6528,0
2015-10-23,18.88,19.43,18.748,19.08,10595,0
2015-10-26,19.52,19.52,19.15,19.31,13396,0
2015-10-27,19.51,19.51,18.83,18.99,11359,0
2015-10-28,18.99,19.45,18.87,18.99,10198,0
2015-10-29,19.09,19.39,19.05,19.15,9593,0
2015-10-30,19.17,19.5,19.1,19.5,18787,0
2015-11-02,19.5,20,19.3,19.93,7578,0
2015-11-03,19.98,20.15,19.51,20.15,14881,0
2015-11-04,19.75,19.75,19.161,19.67,19736,0
2015-11-05,19.696,19.95,19.364,19.7,6066,0
2015-11-06,19.59,19.59,19.31,19.33,3355,0
2015-11-09,19.335,19.9,19.3,19.535,13252,0
2015-11-10,19.638,19.77,19.55,19.61,11129,0
2015-11-11,19.46,19.65,18.32,18.32,15181,0
2015-11-12,18.032,18.13,17.45,17.65,28414,0
2015-11-13,17.34,18.26,17.32,17.6,44387,0
2015-11-16,18.28,18.39,18,18.29,4520,0
2015-11-17,18.29,18.42,18.03,18.09,11829,0
2015-11-18,18.14,18.461,17.77,17.87,19662,0
2015-11-19,17.87,17.87,16.835,17.49,34171,0
2015-11-20,17.12,17.408,16.14,16.609,63202,0
2015-11-23,16.43,16.57,15.9,16.13,28533,0
2015-11-24,16.15,16.96,16.15,16.94,19704,0
2015-11-25,16.901,17.13,16.85,17.03,8741,0
2015-11-27,16.93,17.55,16.93,17.29,8406,0
2015-11-30,17.37,18.042,17.21,17.51,38055,0
2015-12-01,17.64,17.64,17,17.27,11104,0
2015-12-02,17,17,16.3,16.5,15389,0
2015-12-03,16.16,16.54,15.79,16.41,13823,0
2015-12-04,16.402,16.48,16,16,14508,0
2015-12-07,15.56,15.56,13.55,14.25,42149,0
2015-12-08,14.25,14.81,14.04,14.6,14619,0
2015-12-09,14.82,15.5,14.61,14.65,16530,0
2015-12-10,14.75,14.95,14.56,14.79,11063,0
2015-12-11,14.7,14.7,14.01,14.21,18791,0
2015-12-14,13.7,13.86,13.1,13.21,27773,0
2015-12-15,13.35,14,13.2,13.51,56374,0
2015-12-16,13.829,14.27,13.69,13.8,30052,0
2015-12-17,12.89,12.995,11.7,12.02,159888,0
2015-12-18,12.07,13.84,12.02,13.64,86052,0
2015-12-21,13.31,13.49,12.7,12.87,44134,0
2015-12-22,12.87,13.22,12.67,12.93,38594,0
2015-12-23,13.31,14,13.01,13.78,46691,0
2015-12-24,13.81,14.49,13.55,14.25,42098,0
2015-12-28,14.37,14.37,13.75,14.08,27549,0
2015-12-29,14.03,14.566,14.02,14.21,26844,0
2015-12-30,14.24,14.8,14.15,14.37,29591,0
2015-12-31,14.02,15.45,14.02,15.45,27441,0
2016-01-04,15.02,15.7999,15,15.79,12210,0
2016-01-05,15.79,16.08,15.4,15.62,18222,0
2016-01-06,15.67,15.67,14.42,14.66,27765,0
2016-01-07,14.19,14.69,13.8,13.99,22724,0
2016-01-08,13.85,13.85,13.01,13.25,43272,0
2016-01-11,13.24,13.24,11.5,11.79,57811,0
2016-01-12,11.78,12.33,10.7125,11.12,48683,0
2016-01-13,11.16,11.29,9.8,10.67,61265,0
2016-01-14,10.67,11.235,10.25,11.06,44216,0
2016-01-15,10.84,11,10.15,11,44341,0
2016-01-19,9.59,9.59,9.59,9.59,0,0
2016-01-20,9.5,9.5,8.0201,9.07,72596,0
2016-01-21,9,10.4515,8.88,10.35,55483,0
2016-01-22,10.55,11.4,10.4,11.2,71516,0
2016-01-25,10.9,11.4658,10.55,10.8795,23531,0
2016-01-26,10.61,11.76,10.61,11.66,34666,0
2016-01-27,11.7658,11.966,11.5,11.7,15514,0
2016-01-28,11.99,12.38,11.76,11.82,18469,0
2016-01-29,12.02,13.11,12.02,12.6,29335,0
2016-02-01,12.69,13.04,12.5,12.89,30645,0
2016-02-02,12.7,12.8,12.295,12.68,34586,0
2016-02-03,12.63,12.63,11.57,12.59,15913,0
2016-02-04,12.94,13.08,12.02,12.3,47848,0
2016-02-05,12.3999,12.3999,12,12.23,8349,0
2016-02-08,12.03,12.03,11.048,11.4,32665,0
2016-02-09,11.31,11.35,10.3,10.5105,48762,0
2016-02-10,10.81,10.81,9.62,9.82,41454,0
2016-02-11,9.55,9.55,8.7301,9.34,59788,0
2016-02-12,10.65,10.65,9.25,10,35133,0
2016-02-16,10.2,11,10.2,10.71,24248,0
2016-02-17,10.8101,11.3699,10.8101,11.1829,20133,0
2016-02-18,11.6,13,11.6,12.98,37461,0
2016-02-19,12.94,13.2,12.22,12.9005,30136,0
2016-02-22,13.26,14.07,13.26,14.01,37938,0
2016-02-23,14,14.63,13.71,14.25,46065,0
2016-02-24,14,14.59,13.54,14.09,178451,0
2016-02-25,14,14.65,13.9,14.3501,15045,0
2016-02-26,14.5,14.71,14.35,14.5,9192,0
2016-02-29,14.4,14.85,14.4,14.84,10974,0
2016-03-01,15,15,14.65,14.75,12755,0
2016-03-02,14.72,15.48,14.4,15.13,122831,0
2016-03-03,15.15,15.4899,15.11,15.11,15064,0
2016-03-04,15.11,15.44,14.91,15.02,41694,0
2016-03-07,15.1,15.63,14.99,15.35,64984,0
2016-03-08,15.6929,15.6929,14.9,14.9,20273,0
2016-03-09,15.21,15.21,14.56,14.75,35563,0
2016-03-10,14.92,15.05,14.04,14.42,71191,0
2016-03-11,14.54,15.1041,14.54,14.94,15603,0
2016-03-14,15.125,16,15.01,15.79,47956,0
2016-03-15,15.8,15.8476,14.98,15.5,44725,0
2016-03-16,15.54,16.7,15.5,16.34,95688,0
2016-03-17,16.61,16.835,16.5,16.55,34321,0
2016-03-18,16.37,16.41,15.95,16.17,15550,0
2016-03-21,16.22,16.24,15.4967,15.7385,18025,0
2016-03-22,15.59,15.6,15.1101,15.54,8835,0
2016-03-23,15.49,15.49,14.58,14.779,37978,0
2016-03-24,14.675,14.98,14.5,14.62,23107,0
2016-03-28,14.57,14.73,14.56,14.73,7402,0
2016-03-29,14.75,14.75,14.6396,14.6396,4897,0
2016-03-30,14.64,15.35,14.64,15.3,21134,0
2016-03-31,15.25,15.5,15.04,15.5,11019,0
2016-04-01,15.3,15.45,14.88,15.34,5420,0
2016-04-04,15.07,15.18,14.9,14.99,17420,0
2016-04-05,14.91,15.1815,14.9,15.15,6287,0
2016-04-06,15.05,15.5,15.05,15.5,12361,0
2016-04-07,15.48,15.48,15.1353,15.24,14256,0
2016-04-08,15.55,15.8899,15.55,15.66,13451,0
2016-04-11,15.79,16.029,15.65,15.98,9185,0
2016-04-12,15.9999,15.9999,15.76,15.96,9458,0
2016-04-13,15.9184,16.17,15.7901,16.05,21997,0
2016-04-14,16.05,16.1899,15.96,15.96,19407,0
2016-04-15,16,16.2895,15.95,16.27,14208,0
2016-04-18,16.1,16.21,15.7,15.97,37394,0
2016-04-19,16.05,16.43,16.05,16.242,24683,0
2016-04-20,16.3844,16.48,16.15,16.48,27121,0
2016-04-21,16.28,16.4999,16.2525,16.31,12193,0
2016-04-22,16.35,16.38,16.15,16.19,21075,0
2016-04-25,16.15,16.218,16.1306,16.18,17683,0
2016-04-26,16.3,16.462,16.25,16.25,14715,0
2016-04-27,16.4446,16.4446,16.25,16.4,11545,0
2016-04-28,16.3353,16.3772,15.77,16.11,30296,0
2016-04-29,16.0511,16.24,16.05,16.24,5762,0
2016-05-02,16.3,16.4,16.17,16.27,17649,0
2016-05-03,16.25,16.25,16.1,16.24,10795,0
2016-05-04,15.55,16.0606,15.55,15.66,7291,0
2016-05-05,15.56,15.8812,15.55,15.62,22051,0
2016-05-06,15.75,15.75,15.558,15.558,12158,0
2016-05-09,15.7,15.8,15.5,15.55,44616,0
2016-05-10,15.6163,16.0395,15.6,16.0282,41484,0
2016-05-11,16.03,16.06,15.85,16.0237,20820,0
2016-05-12,16.05,16.7246,16.05,16.5,43567,0
2016-05-13,16.48,16.8846,16.48,16.79,14456,0
2016-05-16,16.8961,17.17,16.8961,17.17,14909,0
2016-05-17,17.18,17.46,17.02,17.43,30914,0
2016-05-18,17.46,17.5,17.25,17.4,25213,0
2016-05-19,17.44,17.49,17.02,17.44,38502,0
2016-05-20,17.3918,18,17.3918,18,22207,0
2016-05-23,18.2,18.46,18.021,18.385,24853,0
2016-05-24,18.3,18.49,18.2,18.35,34370,0
2016-05-25,18.48,18.75,18.42,18.75,42188,0
2016-05-26,18.9,19.11,18.72,18.94,14587,0
2016-05-27,18.97,19.01,18.785,18.8501,19315,0
2016-05-31,18.75,18.97,18.53,18.67,26327,0
2016-06-01,18.65,18.8606,18.48,18.6645,15195,0
2016-06-02,18.55,18.7,18.4,18.63,13497,0
2016-06-03,18.63,18.92,18.54,18.92,9498,0
2016-06-06,18.727,19.8,18.727,19.72,30339,0
2016-06-07,19.74,20.7,19.74,20.2,78390,0
2016-06-08,20.25,20.5,19.75,19.78,16788,0
2016-06-09,19.611,19.71,19.3176,19.48,11226,0
2016-06-10,19.48,19.7,19.01,19.7,12359,0
2016-06-13,19.55,19.5688,18.4,18.48,36884,0
2016-06-14,18.49,18.55,17.5087,18,26969,0
2016-06-15,17.7441,18.78,17.5001,18.78,60461,0
2016-06-16,18.74,18.774,17.76,18.36,18759,0
2016-06-17,18.66,19.1499,18.5701,19.13,27567,0
2016-06-20,19.23,19.9899,18.9,19.66,32167,0
2016-06-21,19.68,20.4,19.68,19.84,23361,0
2016-06-22,19.75,20.0295,19.33,19.47,24336,0
2016-06-23,19.51,19.89,19.5,19.836,17000,0
2016-06-24,19.29,19.6499,19.24,19.6064,15392,0
2016-06-27,19.45,19.5,18.8,19.24,12467,0
2016-06-28,19.29,20.19,19.24,20.1,26514,0
2016-06-29,20.1,20.25,19.7851,20,19541,0
2016-06-30,19.91,20.15,19.9,20.0985,19042,0
2016-07-01,20,20.2,19.58,20.2,12497,0
2016-07-05,19.97,19.97,19.45,19.76,9415,0
2016-07-06,19.8,19.93,19.5,19.92,5431,0
2016-07-07,20.02,20.03,19.7001,19.9599,9672,0
2016-07-08,19.8,19.98,19.65,19.95,8824,0
2016-07-11,20,20.24,20,20.11,33375,0
2016-07-12,20.24,20.36,19.91,20.09,29114,0
2016-07-13,20.28,20.28,20.03,20.03,35447,0
2016-07-14,20.35,20.36,20.06,20.1,21610,0
2016-07-15,20.29,20.29,19.88,20,44246,0
2016-07-18,20.1,20.1295,19.95,19.96,20406,0
2016-07-19,19.95,20,19.81,20,22742,0
2016-07-20,20.09,20.3,20,20.27,19960,0
2016-07-21,20.32,20.42,20.07,20.3399,11535,0
2016-07-22,20.422,20.424,20.11,20.3375,7606,0
2016-07-25,20.34,20.43,20.13,20.3999,15292,0
2016-07-26,20.43,20.55,20.27,20.3391,27956,0
2016-07-27,20.26,20.4549,20.11,20.35,23719,0
2016-07-28,20.37,20.43,20.2,20.3534,25828,0
2016-07-29,20.37,20.56,20.18,20.4,38167,0
2016-08-01,20.46,20.46,20.12,20.13,20633,0
2016-08-02,20.11,20.25,19.86,20.09,13889,0
2016-08-03,19.93,20.33,19.93,20,24235,0
2016-08-04,19.78,19.78,19.4501,19.65,17040,0
2016-08-05,19.68,19.7203,19.6001,19.6511,6362,0
2016-08-08,19.77,19.94,19.7252,19.9,8646,0
2016-08-09,19.8,20.02,19.8,20,14484,0
2016-08-10,19.9747,20,19.85,19.98,7940,0
2016-08-11,19.93,20,19.78,19.95,9108,0
2016-08-12,19.98,20,19.92,20,4372,0
2016-08-15,19.95,20.01,19.9,19.9,14626,0
2016-08-16,19.9,20.1,19.84,20.1,10046,0
2016-08-17,19.94,19.96,19.92,19.94,4990,0
2016-08-18,19.94,20.2999,19.94,20.11,55544,0
2016-08-19,20.0694,20.2,19.97,20.09,10372,0
2016-08-22,20.0659,20.0659,19.7,19.97,16692,0
2016-08-23,19.96,20.239,19.81,19.8301,20090,0
2016-08-24,19.85,20,19.85,19.8901,6938,0
2016-08-25,19.905,20.1694,19.905,20.07,18587,0
2016-08-26,20.1,20.165,20.1,20.165,2632,0
2016-08-29,20.095,20.2,20.0419,20.0419,5186,0
2016-08-30,20.22,20.3999,20.22,20.3,11003,0
2016-08-31,20.34,20.4,19.924,20,13211,0
2016-09-01,20,20.04,19.9,19.91,34118,0
2016-09-02,20,20.15,19.95,20.09,20344,0
2016-09-06,20.09,20.14,19.85,19.94,23247,0
2016-09-07,20.1,20.15,20.0001,20.15,5776,0
2016-09-08,20.149,20.32,20.1016,20.28,11765,0
2016-09-09,20.25,20.25,19.85,19.85,4578,0
2016-09-12,19.85,19.9774,19.8,19.89,6969,0
2016-09-13,19.8014,19.8014,19.36,19.5,7544,0
2016-09-14,19.46,19.55,19.39,19.5068,3067,0
2016-09-15,19.45,19.85,19.45,19.6,11877,0
2016-09-16,19.82,19.82,19.5801,19.717,11717,0
2016-09-19,19.6999,20.369,19.6999,19.9132,16904,0
2016-09-20,19.9,20.2899,19.8299,19.921,6571,0
2016-09-21,20.2,20.2613,19.7525,20.23,9246,0
2016-09-22,20.19,20.6,20.151,20.505,34260,0
2016-09-23,20.29,21.48,20.29,21.09,57202,0
2016-09-26,21.06,21.47,20.85,21.3,55133,0
2016-09-27,21.19,21.19,20.87,21.08,9961,0
2016-09-28,20.91,21.0213,20.8,20.95,12438,0
2016-09-29,20.89,20.89,20.34,20.35,11214,0
2016-09-30,20.84,20.84,20.53,20.5519,3735,0
2016-10-03,20.78,20.79,20.5569,20.79,5872,0
2016-10-04,20.82,20.9468,20.62,20.63,11705,0
2016-10-05,20.65,20.869,20.65,20.73,4538,0
2016-10-06,20.77,21.0299,20.665,20.98,6018,0
2016-10-07,21.15,21.15,20.7614,20.865,10168,0
2016-10-10,21,21,20.8,20.8592,10588,0
2016-10-11,20.8,20.92,19.77,20.185,25515,0
2016-10-12,20.04,20.35,20,20.245,14742,0
2016-10-13,20,20.1905,19.5508,19.8,7895,0
2016-10-14,19.93,20.21,19.93,20.12,8400,0
2016-10-17,20.12,20.12,19.82,19.9835,19668,0
2016-10-18,19.94,20.37,19.94,20.15,16963,0
2016-10-19,20.44,21.066,20.2256,20.87,12375,0
2016-10-20,20.8,21.14,20.55,20.9886,13430,0
2016-10-21,21,21.42,20.7001,21.42,18208,0
2016-10-24,21.42,21.42,21.04,21.13,20791,0
2016-10-25,21.13,21.395,21.08,21.08,14259,0
2016-10-26,21.08,21.21,21.08,21.2,15649,0
2016-10-27,21.24,21.24,21.02,21.2,20453,0
2016-10-28,21.09,21.3,21,21.16,21335,0
2016-10-31,21.26,21.43,21.05,21.29,18223,0
2016-11-01,21.24,21.25,21.1,21.16,11452,0
2016-11-02,21.17,21.192,20.52,20.8049,13115,0
2016-11-03,20.949,20.949,20.296,20.31,21868,0
2016-11-04,20.02,20.24,19.65,20,12926,0
2016-11-07,20.2,20.419,19.8,19.8,19364,0
2016-11-08,19.8,19.954,18.997,19.14,19019,0
2016-11-09,19,19.469,19,19.1951,9592,0
2016-11-10,19.37,19.37,17.0001,17.8,115837,0
2016-11-11,17.6,18.098,17.56,17.89,34252,0
2016-11-14,18.14,18.14,17.0417,17.28,25925,0
2016-11-15,17.45,18.74,17.45,18.6,23613,0
2016-11-16,18.45,19,18.45,18.68,13496,0
2016-11-17,19.02,19.25,18.0154,18.61,21481,0
2016-11-18,18.79,18.95,18.5,18.62,16269,0
2016-11-21,19,19.34,18.82,19.01,38448,0
2016-11-22,19.15,19.618,18.84,19.5,22860,0
2016-11-23,19.329,19.6164,18.96,19.12,6278,0
2016-11-25,19.05,19.44,19.015,19.44,2212,0
2016-11-28,19.06,19.7339,18.96,19.57,17667,0
2016-11-29,19.5,19.79,19.22,19.57,8729,0
2016-11-30,19.74,19.8028,19.47,19.6,19122,0
2016-12-01,19.47,19.47,18.96,19.1,19078,0
2016-12-02,19.2714,19.2852,19.05,19.05,2713,0
2016-12-05,19.07,19.1,18.81,19.05,16710,0
2016-12-06,19.25,19.33,19.1,19.18,6636,0
2016-12-07,19.18,19.35,19,19.0005,13557,0
2016-12-08,19.24,19.349,18.5506,18.71,20223,0
2016-12-09,18.7,18.8286,18.301,18.31,14933,0
2016-12-12,18.62,18.879,18.33,18.45,15073,0
2016-12-13,18.44,18.62,18.33,18.33,12919,0
2016-12-14,18.34,18.6699,18.34,18.46,19719,0
2016-12-15,18.51,18.89,18.51,18.89,12698,0
2016-12-16,18.55,18.89,18.55,18.76,6123,0
2016-12-19,18.89,19.83,18.89,19.35,20036,0
2016-12-20,19.49,19.88,19.31,19.4,10750,0
2016-12-21,19.78,20.2899,19,19.1447,12093,0
2016-12-22,19.11,19.5415,18.91,19.1,8073,0
2016-12-23,19.0733,19.27,18.9194,19.27,9063,0
2016-12-27,19.12,19.12,18.55,18.62,11465,0
2016-12-28,18.5,18.5435,18.25,18.528,9271,0
2016-12-29,18.5,18.9094,18.5,18.54,11596,0
2016-12-30,18.5,18.67,18.2484,18.6,13414,0
2017-01-03,18.6,19,18.52,18.9,48133,0
2017-01-04,18.72,19.45,18.72,19.4,19951,0
2017-01-05,19.47,19.649,18.861,19.4724,14606,0
2017-01-06,19.32,19.99,19.266,19.92,63166,0
2017-01-09,19.92,19.92,19.39,19.62,64680,0
2017-01-10,19.82,20.2017,19.45,19.67,13898,0
2017-01-11,19.64,20.6,19.5,20.57,61044,0
2017-01-12,20.65,20.99,19.47,20.57,106724,0
2017-01-13,20.55,21.94,20.06,20.7,163106,0
2017-01-17,20.89,21.1617,20.25,20.5,90619,0
2017-01-18,20.25,21.0795,20.25,21.02,143081,0
2017-01-19,21.01,21.01,19.95,20.74,144950,0
2017-01-20,20.74,20.8,19.95,19.96,124010,0
2017-01-23,20.11,20.49,20.06,20.42,83422,0
2017-01-24,20.33,20.43,20.3,20.42,9726,0
2017-01-25,20.35,20.4369,20.21,20.39,9094,0
2017-01-26,20.35,20.4,20.25,20.31,18543,0
2017-01-27,20.42,20.42,20.3001,20.3399,5385,0
2017-01-30,20.33,20.68,20.31,20.52,35303,0
2017-01-31,20.74,20.7984,20.48,20.53,15839,0
2017-02-01,20.56,20.71,20.33,20.42,11848,0
2017-02-02,20.4577,20.65,20.43,20.65,26339,0
2017-02-03,20.69,21.2,20.59,20.94,111198,0
2017-02-06,20.8,20.8,20.511,20.6,21177,0
2017-02-07,20.5,20.5699,20.2,20.4546,18839,0
2017-02-08,20.31,20.44,20,20.1809,12206,0
2017-02-09,20.13,20.296,20.094,20.1,4390,0
2017-02-10,20.12,20.4527,20.1,20.43,9239,0
2017-02-13,20.63,20.63,20.32,20.32,20518,0
2017-02-14,20.35,20.44,20.35,20.36,23177,0
2017-02-15,20.36,20.72,20.32,20.69,28992,0
2017-02-16,20.67,20.7283,20.34,20.46,12837,0
2017-02-17,20.402,20.6,20.4,20.4,12164,0
2017-02-21,20.65,20.66,20.4001,20.66,10009,0
2017-02-22,20.61,20.72,20.4,20.72,8204,0
2017-02-23,20.63,20.63,20.36,20.49,8095,0
2017-02-24,20.5,20.54,20.3,20.3,12804,0
2017-02-27,20.499,20.5438,20.21,20.3126,7976,0
2017-02-28,20.4985,20.4985,20.25,20.2696,8921,0
2017-03-01,20.64,20.64,20.1,20.18,8014,0
2017-03-02,20.22,20.22,19.78,19.81,17907,0
2017-03-03,19.9,20.1501,19.8,20.1501,15766,0
2017-03-06,20.0485,20.05,19.9,19.9502,6001,0
2017-03-07,19.9873,20,19.6,19.6001,29107,0
2017-03-08,19.62,19.7047,19.095,19.1,27258,0
2017-03-09,19.12,19.13,18.75,18.86,34269,0
2017-03-10,18.91,18.93,18.7782,18.8747,8240,0
2017-03-13,18.89,19.43,18.83,19.43,13932,0
2017-03-14,19.23,19.23,19.0501,19.19,2449,0
2017-03-15,19.001,19.8688,19,19.8488,11042,0
2017-03-16,19.81,20,19.81,20,6635,0
2017-03-17,19.93,20,19.9,19.936,3281,0
2017-03-20,20,20.2,19.8216,20.0805,14060,0
2017-03-21,20.18,20.18,19.8,19.89,9405,0
2017-03-22,20,20,19.834,19.9625,1067,0
2017-03-23,19.9101,20,19.9101,19.9208,4052,0
2017-03-24,19.95,20.1612,19.95,19.9701,3105,0
2017-03-27,19.9,20.1,19.9,20,12984,0
2017-03-28,19.99,20.5769,19.99,20.2,11142,0
2017-03-29,20.4,20.49,20.23,20.3506,10707,0
2017-03-30,20.3,20.4601,20.1,20.1453,13853,0
2017-03-31,20.16,20.3,20.0686,20.3,1855,0
2017-04-03,20.2,20.4711,20.2,20.3299,6712,0
2017-04-04,20.3,20.52,20.1,20.52,7975,0
2017-04-05,20.5185,20.5185,20.2,20.23,4745,0
2017-04-06,20.24,20.3,20.2,20.2696,6715,0
2017-04-07,20.48,20.73,20.25,20.73,13537,0
2017-04-10,20.83,21.1338,20.79,21.0093,13881,0
2017-04-11,20.98,20.98,20.6019,20.89,6126,0
2017-04-12,20.6614,20.91,20.6614,20.8102,6670,0
2017-04-13,20.7722,20.7722,20.45,20.45,11556,0
2017-04-17,20.5,20.7732,20.45,20.5292,14162,0
2017-04-18,20.49,20.67,20.49,20.655,14110,0
2017-04-19,20.65,20.7896,20.6,20.7,19512,0
2017-04-20,20.78,20.9249,20.62,20.89,11976,0
2017-04-21,21,21,20.8,20.95,15556,0
2017-04-24,20.99,21.13,20.99,21.05,36973,0
2017-04-25,21.1,21.21,20.9001,21.1,22808,0
2017-04-26,21.25,21.7499,21.15,21.241,15996,0
2017-04-27,21.26,21.4199,21.1605,21.27,12449,0
2017-04-28,21.39,21.45,21.34,21.4324,30981,0
2017-05-01,21.43,21.45,20.88,21.38,26734,0
2017-05-02,21.45,21.5,21.1901,21.24,22235,0
2017-05-03,21.1097,21.44,21.1082,21.44,18418,0
2017-05-04,20.93,21.09,20.48,20.5854,20396,0
2017-05-05,20.59,20.6385,20.52,20.52,5921,0
2017-05-08,20.68,20.68,20.25,20.37,28451,0
2017-05-09,20.3,20.4134,19.88,19.89,26315,0
2017-05-10,19.97,20.1803,19.89,20.1,34334,0
2017-05-11,20.14,20.6,20.08,20.08,3939,0
2017-05-12,20.08,20.28,19.93,20,15044,0
2017-05-15,20,20.22,19.95,20,25336,0
2017-05-16,20,20.0794,19.95,20,9632,0
2017-05-17,20.1,20.1722,19.75,19.94,9614,0
2017-05-18,19.89,19.89,17.18,17.85,87018,0
2017-05-19,17.89,18.1358,16.54,17.75,183919,0
2017-05-22,17.85,18.76,17.75,18.568,87552,0
2017-05-23,18.74,18.78,18.31,18.63,18891,0
2017-05-24,18.51,18.6336,18.1625,18.4,24289,0
2017-05-25,18.3,18.38,17.8,18.2,23372,0
2017-05-26,18,18.55,17.91,18.5,29085,0
2017-05-30,18.41,18.64,18.16,18.61,13611,0
2017-05-31,18.42,18.4708,18.15,18.38,16742,0
2017-06-01,18.39,18.599,18.32,18.55,12288,0
2017-06-02,18.67,18.7399,18.47,18.6,4680,0
2017-06-05,18.79,19.0239,18.4821,18.57,15775,0
2017-06-06,18.69,18.9802,18.5,18.72,22376,0
2017-06-07,18.91,18.922,18.28,18.57,18238,0
2017-06-08,18.64,18.89,18.57,18.69,16670,0
2017-06-09,17.17,17.9,16.68,16.8,154154,0
2017-06-12,16.9,17.32,15.8317,16.09,66246,0
2017-06-13,15.99,16.42,15.4,16.3219,64356,0
2017-06-14,15.99,15.99,13.84,14.67,117741,0
2017-06-15,14.67,14.94,12.69,13.11,102567,0
2017-06-16,13.1,15.1456,12.8,14.9899,92979,0
2017-06-19,15.25,15.7693,14.24,15.07,73230,0
2017-06-20,15.06,15.12,14.3,14.57,38123,0
2017-06-21,14.57,14.57,13.5,13.52,66134,0
2017-06-22,13.52,14.75,13.3,14.75,65708,0
2017-06-23,15.05,15.23,14.2001,14.81,73952,0
2017-06-26,15.1,15.74,15.02,15.74,50974,0
2017-06-27,15.74,16.2963,15.74,16.175,66659,0
2017-06-28,16.18,16.3,15.99,16.13,30790,0
2017-06-29,16.13,16.42,16,16.13,38360,0
2017-06-30,16.14,16.8803,16.14,16.8299,28844,0
2017-07-03,16.94,17.25,16.83,17.08,12468,0
2017-07-05,17.08,17.1754,15.87,16.215,35984,0
2017-07-06,16.3782,16.6122,16.1059,16.38,21607,0
2017-07-07,16.47,16.5,15.5168,15.85,23956,0
2017-07-10,15.9,16.13,15.52,15.79,12203,0
2017-07-11,15.77,15.77,14.99,15.18,39144,0
2017-07-12,15.48,15.77,14.95,15.33,18363,0
2017-07-13,15.48,15.7178,15.1098,15.49,8372,0
2017-07-14,15.6,15.6,15.3,15.42,9238,0
2017-07-17,15.559,15.95,15.54,15.73,14003,0
2017-07-18,15.95,15.95,15.58,15.58,16309,0
2017-07-19,15.93,15.94,15.42,15.63,27342,0
2017-07-20,15.63,15.875,15.58,15.61,12406,0
2017-07-21,15.61,15.9,15.61,15.88,20654,0
2017-07-24,15.94,15.94,15.6601,15.85,19228,0
2017-07-25,16.01,16.2,15.56,15.64,28798,0
2017-07-26,15.64,15.79,15.6,15.6,17951,0
2017-07-27,21.21,21.24,19.88,20.85,526821,0
2017-07-28,20.43,20.79,20.42,20.74,161101,0
2017-07-31,20.56,21.32,20.56,21.3,108414,0
2017-08-01,21.1,21.74,21.1,21.66,54582,0
2017-08-02,21.65,22.35,21.65,22.15,135064,0
2017-08-03,22.16,22.2841,21.001,21.6,52920,0
2017-08-04,21.36,21.58,20.5,21.33,28987,0
2017-08-07,21.33,21.33,20.78,21,31181,0
2017-08-08,20.84,21.19,20.77,20.8364,123649,0
2017-08-09,20.8,20.9,20.6,20.7999,14605,0
2017-08-10,20.57,20.62,20.24,20.56,37854,0
2017-08-11,20.53,20.72,20.49,20.7,10016,0
2017-08-14,20.75,20.96,20.65,20.8,23565,0
2017-08-15,20.8,20.917,20.6628,20.75,20197,0
2017-08-16,20.7,20.91,20.4,20.5,55810,0
2017-08-17,20.5,20.7901,20.49,20.49,30334,0
2017-08-18,20.34,20.77,20.34,20.75,10643,0
2017-08-21,20.75,20.75,20.3,20.69,12176,0
2017-08-22,20.68,20.68,20.33,20.48,22835,0
2017-08-23,20.57,20.6,20.29,20.29,37346,0
2017-08-24,20.32,20.48,20.2702,20.29,13862,0
2017-08-25,20.3602,20.6,20.325,20.6,10913,0
2017-08-28,20.6,20.73,20.51,20.62,77348,0
2017-08-29,20.62,20.71,20.5,20.71,7713,0
2017-08-30,20.708,20.708,20.5,20.53,15663,0
2017-08-31,20.69,20.69,20.51,20.62,12800,0
2017-09-01,20.53,20.71,20.53,20.71,7326,0
2017-09-05,20.7,20.8,20.645,20.8,5753,0
2017-09-06,20.8,21,20.8,21,17246,0
2017-09-07,21.1,21.12,21,21.12,13920,0
2017-09-08,21.02,21.5,20.9903,21.44,21171,0
2017-09-11,21.33,21.61,21.3,21.61,10161,0
2017-09-12,21.6,21.8785,21.5729,21.8403,14398,0
2017-09-13,21.6633,22.248,21.6633,22.248,28281,0
2017-09-14,22.24,23.81,22.02,23.81,23969,0
2017-09-15,22.2,22.7497,22.01,22.31,19323,0
2017-09-18,22.38,22.5,22.0851,22.41,16858,0
2017-09-19,22.39,22.4,22.28,22.31,7925,0
2017-09-20,22.31,22.44,22.3,22.331,10844,0
2017-09-21,22.35,22.41,22.3101,22.37,11846,0
2017-09-22,22.51,22.51,22.35,22.4199,27937,0
2017-09-25,22.47,22.7,22.4682,22.7,32773,0
2017-09-26,22.65,22.69,22.5104,22.59,9524,0
2017-09-27,22.7,22.7,22.1272,22.4325,13985,0
2017-09-28,22.524,22.6149,22.2891,22.4,14121,0
2017-09-29,22.4,22.5895,22.3993,22.5,7337,0
2017-10-02,22.45,22.6,22.45,22.55,23257,0
2017-10-03,22.5,22.589,22.36,22.48,11450,0
2017-10-04,22.59,22.6,22.42,22.53,11082,0
2017-10-05,22.53,22.5825,22.4959,22.526,25539,0
2017-10-06,22.53,22.82,22.5012,22.73,16118,0
2017-10-09,22.68,22.85,22.68,22.68,11012,0
2017-10-10,22.7476,23.46,22.7476,23.09,19725,0
2017-10-11,23.1,23.2857,23.06,23.2644,44416,0
2017-10-12,23.45,23.68,23.135,23.59,80349,0
2017-10-13,23.435,23.7,23.31,23.6725,14363,0
2017-10-16,23.54,23.6833,23.5,23.68,9953,0
2017-10-17,23.758,23.8,23.4779,23.54,18789,0
2017-10-18,23.55,23.7,23.4336,23.49,12448,0
2017-10-19,23.5,23.501,23.4208,23.501,16733,0
2017-10-20,23.553,23.7,23.55,23.7,9767,0
2017-10-23,23.728,24.1,23.728,24.0759,18216,0
2017-10-24,24.11,24.49,23.5189,23.6201,33853,0
2017-10-25,23.68,23.7,23.3041,23.35,23291,0
2017-10-26,23.35,23.6971,23.35,23.35,12445,0
2017-10-27,23.67,24,23.3274,24,16493,0
2017-10-30,23.88,24.05,23.5,23.55,13457,0
2017-10-31,23.628,23.9498,23.628,23.84,7922,0
2017-11-01,23.84,23.9882,23.8299,23.884,8506,0
2017-11-02,23.88,23.899,23.7213,23.85,3398,0
2017-11-03,23.69,23.69,23.5,23.63,9452,0
2017-11-06,23.58,23.9575,23.563,23.95,44839,0
2017-11-07,23.76,23.79,23.3,23.3,18205,0
2017-11-08,23.3303,23.7161,22.3,22.32,12706,0
2017-11-09,23.1233,23.1233,22.42,22.85,13538,0
2017-11-10,22.77,23.048,22.77,22.8,7899,0
