Date,Open,High,Low,Close,Volume,OpenInt
2014-08-29,24.24,24.24,24.212,24.221,51693,0
2014-09-02,24.134,24.202,24.134,24.202,26389,0
2014-09-03,24.221,24.221,24.182,24.212,60421,0
2014-09-04,24.221,24.221,24.192,24.192,2384,0
2014-09-05,24.212,24.268,24.202,24.268,10076,0
2014-09-08,24.259,24.284,24.249,24.284,103788,0
2014-09-09,24.172,24.221,24.172,24.202,3466,0
2014-09-10,24.144,24.144,24.084,24.084,8697,0
2014-09-11,24.084,24.153,24.084,24.114,12619,0
2014-09-12,23.948,23.958,23.948,23.958,1511,0
2014-09-15,23.958,24.016,23.958,24.006,9998,0
2014-09-16,24.104,24.124,24.055,24.055,5081,0
2014-09-17,24.046,24.046,23.976,24.046,3218,0
2014-09-18,24.124,24.124,24.124,24.124,913,0
2014-09-19,24.094,24.192,24.094,24.144,6189,0
2014-09-22,24.074,24.074,23.996,23.996,4472,0
2014-09-23,24.006,24.006,23.929,23.929,2527,0
2014-09-24,23.958,24.036,23.958,24.036,2768,0
2014-09-25,23.92,23.92,23.834,23.881,2305,0
2014-09-26,23.891,23.976,23.891,23.976,4901,0
2014-09-29,23.948,23.967,23.938,23.967,30917,0
2014-09-30,23.948,23.948,23.92,23.948,9970,0
2014-10-01,23.736,23.736,23.736,23.736,3671,0
2014-10-02,23.668,23.696,23.668,23.676,3043,0
2014-10-03,23.736,23.766,23.736,23.766,2781,0
2014-10-06,23.686,23.736,23.686,23.726,10029,0
2014-10-07,23.639,23.706,23.533,23.533,10028,0
2014-10-08,23.533,23.572,23.474,23.572,11383,0
2014-10-09,23.542,23.542,23.542,23.542,2360,0
2014-10-10,23.504,23.514,23.494,23.494,4297,0
2014-10-13,23.523,23.523,23.504,23.504,7947,0
2014-10-14,23.514,23.542,23.514,23.542,4142,0
2014-10-15,23.514,23.514,23.446,23.514,13035,0
2014-10-16,23.542,23.572,23.542,23.552,6958,0
2014-10-17,23.523,23.533,23.514,23.514,4629,0
2014-10-20,23.494,23.504,23.484,23.504,3561,0
2014-10-21,23.592,23.619,23.582,23.619,10246,0
2014-10-22,23.629,23.629,23.562,23.572,3069,0
2014-10-23,23.609,23.619,23.582,23.619,1795,0
2014-10-24,23.6,23.609,23.572,23.609,5035,0
2014-10-27,23.592,23.6,23.592,23.6,4643,0
2014-10-28,23.6,23.6,23.572,23.6,4474,0
2014-10-29,23.592,23.592,23.552,23.582,9228,0
2014-10-30,23.6,23.619,23.523,23.6,4066,0
2014-10-31,23.746,23.746,23.696,23.726,8310,0
2014-11-03,23.686,23.736,23.676,23.716,53734,0
2014-11-04,23.766,23.766,23.582,23.619,64938,0
2014-11-05,23.619,23.658,23.592,23.639,22751,0
2014-11-06,23.552,23.619,23.552,23.619,3211,0
2014-11-07,23.629,23.668,23.629,23.649,10021,0
2014-11-10,23.649,23.676,23.639,23.639,3730,0
2014-11-11,23.676,23.676,23.649,23.649,1627,0
2014-11-12,23.706,23.746,23.696,23.746,3861,0
2014-11-13,23.766,23.824,23.766,23.824,12215,0
2014-11-14,23.804,23.804,23.766,23.804,9290,0
2014-11-17,23.766,23.804,23.766,23.804,11412,0
2014-11-18,23.854,23.91,23.834,23.91,7750,0
2014-11-19,23.872,23.92,23.872,23.881,9568,0
2014-11-20,23.891,23.929,23.891,23.92,8343,0
2014-11-21,23.996,24.036,23.996,24.036,3774,0
2014-11-24,24.055,24.094,24.055,24.094,9879,0
2014-11-25,24.114,24.134,24.114,24.124,4820,0
2014-11-26,24.094,24.134,24.094,24.134,4452,0
2014-11-28,24.074,24.074,24.046,24.064,5457,0
2014-12-01,23.844,23.872,23.844,23.872,9788,0
2014-12-02,23.864,23.872,23.824,23.864,12687,0
2014-12-03,23.854,23.881,23.844,23.872,8964,0
2014-12-04,23.756,23.794,23.746,23.776,12916,0
2014-12-05,23.834,23.834,23.804,23.834,8201,0
2014-12-08,23.649,23.649,23.562,23.609,12435,0
2014-12-09,23.408,23.514,23.408,23.484,14201,0
2014-12-10,23.369,23.369,23.225,23.225,15504,0
2014-12-11,23.474,23.504,23.408,23.408,5879,0
2014-12-12,23.244,23.322,23.195,23.195,8294,0
2014-12-15,23.097,23.097,23.087,23.097,18157,0
2014-12-16,23.171,23.171,23.093,23.132,7451,0
2014-12-17,23.278,23.278,23.141,23.278,4103,0
2014-12-18,23.414,23.471,23.414,23.471,4920,0
2014-12-19,22.997,23.548,22.997,23.548,5983,0
2014-12-22,23.606,23.645,23.606,23.615,9470,0
2014-12-23,23.742,23.742,23.682,23.682,7790,0
2014-12-24,23.762,23.772,23.742,23.772,7870,0
2014-12-26,23.792,23.81,23.792,23.8,8993,0
2014-12-29,23.83,23.85,23.83,23.85,4289,0
2014-12-30,23.742,23.8,23.742,23.772,5673,0
2014-12-31,23.83,23.83,23.722,23.722,7805,0
2015-01-02,23.606,23.645,23.558,23.645,13943,0
2015-01-05,23.288,23.298,23.249,23.298,11462,0
2015-01-06,23.335,23.385,23.112,23.278,29403,0
2015-01-07,23.345,23.375,23.259,23.335,12614,0
2015-01-08,23.548,23.655,23.548,23.655,6802,0
2015-01-09,23.48,23.519,23.424,23.48,10584,0
2015-01-12,23.452,23.461,23.326,23.385,8173,0
2015-01-13,23.645,23.645,23.308,23.308,7523,0
2015-01-14,23.171,23.201,23.064,23.201,7173,0
2015-01-15,23.268,23.335,23.259,23.308,13375,0
2015-01-16,23.365,23.394,23.355,23.365,10091,0
2015-01-20,23.288,23.442,23.288,23.424,5449,0
2015-01-21,23.385,23.442,23.375,23.414,8204,0
2015-01-22,23.355,23.519,23.355,23.519,15400,0
2015-01-23,23.48,23.558,23.48,23.539,6059,0
2015-01-26,23.519,23.682,23.519,23.664,17263,0
2015-01-27,23.645,23.682,23.606,23.625,7452,0
2015-01-28,23.471,23.578,23.471,23.471,9698,0
2015-01-29,23.201,23.335,23.201,23.335,10717,0
2015-01-30,23.221,23.308,23.132,23.132,17494,0
2015-02-02,23.132,23.268,23.132,23.259,20182,0
2015-02-03,23.578,23.702,23.578,23.702,6475,0
2015-02-04,23.597,23.645,23.539,23.588,17796,0
2015-02-05,23.732,23.792,23.722,23.752,9636,0
2015-02-06,23.645,23.682,23.606,23.606,14345,0
2015-02-09,23.568,23.606,23.568,23.578,20803,0
2015-02-10,23.578,23.635,23.558,23.635,15979,0
2015-02-11,23.588,23.635,23.588,23.606,23766,0
2015-02-12,23.702,23.887,23.702,23.887,11356,0
2015-02-13,24.06,24.09,24.042,24.08,19279,0
2015-02-17,23.944,24.09,23.944,24.08,9806,0
2015-02-18,24.09,24.14,24.07,24.13,15718,0
2015-02-19,24.08,24.11,24.042,24.1,13832,0
2015-02-20,24.208,24.237,24.198,24.237,7636,0
2015-02-23,24.09,24.1,24.051,24.08,15969,0
2015-02-24,24.208,24.28,24.208,24.274,4903,0
2015-02-25,24.159,24.246,24.149,24.246,5808,0
2015-02-26,24.13,24.274,24.09,24.149,23449,0
2015-02-27,24.227,24.255,24.149,24.168,14476,0
2015-03-02,24.042,24.042,24.002,24.032,16752,0
2015-03-03,23.954,23.982,23.954,23.963,12304,0
2015-03-04,23.782,23.782,23.732,23.782,6411,0
2015-03-05,23.782,23.83,23.682,23.712,21097,0
2015-03-06,23.615,23.635,23.394,23.424,18922,0
2015-03-09,23.375,23.414,23.318,23.318,26162,0
2015-03-10,23.046,23.102,22.957,22.977,21200,0
2015-03-11,22.997,23.181,22.957,22.957,19544,0
2015-03-12,23.036,23.112,23.017,23.112,7755,0
2015-03-13,22.889,22.967,22.841,22.967,7549,0
2015-03-16,23.036,23.083,23.017,23.036,8479,0
2015-03-17,23.006,23.045,22.936,23.016,19003,0
2015-03-18,23.006,23.307,22.986,23.307,10846,0
2015-03-19,23.18,23.19,23.111,23.18,16525,0
2015-03-20,23.423,23.588,23.403,23.548,37064,0
2015-03-23,23.597,23.597,23.548,23.568,12910,0
2015-03-24,23.509,23.509,23.451,23.451,14871,0
2015-03-25,23.364,23.384,23.15,23.19,109065,0
2015-03-26,23.22,23.22,22.906,22.956,520530,0
2015-03-27,23.036,23.092,23.016,23.036,39142,0
2015-03-30,23.307,23.344,23.267,23.277,28816,0
2015-03-31,23.082,23.18,23.026,23.121,23755,0
2015-04-01,23.054,23.131,23.045,23.092,758074,0
2015-04-02,23.307,23.307,23.19,23.21,24578,0
2015-04-06,23.317,23.509,23.317,23.451,10949,0
2015-04-07,23.509,23.509,23.451,23.451,10429,0
2015-04-08,23.588,23.588,23.344,23.451,16938,0
2015-04-09,23.413,23.519,23.413,23.519,11719,0
2015-04-10,23.548,23.606,23.539,23.588,19108,0
2015-04-13,23.529,23.548,23.413,23.413,21894,0
2015-04-14,23.509,23.578,23.499,23.558,42036,0
2015-04-15,24.497,24.497,23.625,23.82,53574,0
2015-04-16,23.772,23.877,23.712,23.81,20866,0
2015-04-17,23.664,23.673,23.578,23.673,15597,0
2015-04-20,23.83,23.869,23.792,23.83,27019,0
2015-04-21,23.871,23.889,23.744,23.812,34518,0
2015-04-22,23.879,23.984,23.879,23.965,9927,0
2015-04-23,23.974,24.161,23.889,24.073,21643,0
2015-04-24,24.152,24.303,24.152,24.283,14016,0
2015-04-27,24.46,24.46,24.333,24.342,13604,0
2015-04-28,24.191,24.303,24.191,24.303,18241,0
2015-04-29,24.161,24.293,24.161,24.277,11028,0
2015-04-30,24.044,24.191,24.004,24.053,23189,0
2015-05-01,24.313,24.412,24.293,24.372,56372,0
2015-05-04,24.48,24.49,24.432,24.441,18861,0
2015-05-05,24.342,24.342,24.123,24.181,20202,0
2015-05-06,24.093,24.093,23.974,23.984,9130,0
2015-05-07,23.774,23.918,23.774,23.871,13446,0
2015-05-08,24.133,24.249,24.103,24.239,12985,0
2015-05-11,24.143,24.143,24.014,24.044,17933,0
2015-05-12,24.063,24.171,24.063,24.171,6942,0
2015-05-13,24.267,24.277,24.191,24.23,13809,0
2015-05-14,24.362,24.47,24.362,24.47,8657,0
2015-05-15,24.402,24.5,24.382,24.5,16330,0
2015-05-18,24.402,24.46,24.402,24.46,10873,0
2015-05-19,24.333,24.333,24.2,24.257,21030,0
2015-05-20,24.2,24.313,24.18,24.238,13059,0
2015-05-21,24.257,24.342,24.238,24.293,28480,0
2015-05-22,24.2,24.21,24.151,24.151,10383,0
2015-05-26,23.878,23.917,23.84,23.897,24003,0
2015-05-27,24.082,24.17,24.082,24.17,9664,0
2015-05-28,24.003,24.092,23.993,24.082,11266,0
2015-05-29,24.003,24.043,23.878,23.917,15730,0
2015-06-01,23.917,23.955,23.888,23.888,12854,0
2015-06-02,23.927,24.043,23.927,23.974,13602,0
2015-06-03,24.062,24.122,23.974,24.013,17373,0
2015-06-04,23.917,24.023,23.742,23.772,12955,0
2015-06-05,23.606,23.702,23.587,23.664,28582,0
2015-06-08,23.587,23.587,23.528,23.538,17373,0
2015-06-09,23.508,23.528,23.342,23.498,17352,0
2015-06-10,23.82,23.974,23.8,23.936,23941,0
2015-06-11,23.936,23.936,23.85,23.86,9850,0
2015-06-12,23.742,23.742,23.664,23.712,7813,0
2015-06-15,23.625,23.625,23.449,23.606,27864,0
2015-06-16,23.486,23.691,23.486,23.673,12375,0
2015-06-17,23.781,23.781,23.536,23.751,6342,0
2015-06-18,23.907,24.063,23.82,24.024,15032,0
2015-06-19,23.945,23.945,23.82,23.878,24442,0
2015-06-22,24.073,24.123,24.053,24.083,17282,0
2015-06-23,24.073,24.073,23.955,24.034,11111,0
2015-06-24,24.034,24.034,23.86,23.869,17282,0
2015-06-25,23.82,23.84,23.721,23.731,23216,0
2015-06-26,23.771,23.771,23.575,23.644,13401,0
2015-06-29,23.408,23.408,23.027,23.027,9920,0
2015-06-30,23.194,23.194,22.889,23.017,24711,0
2015-07-01,22.977,23.164,22.977,23.076,15443,0
2015-07-02,23.184,23.224,23.066,23.154,21784,0
2015-07-06,22.879,23.056,22.811,22.82,24646,0
2015-07-07,22.84,23.104,22.615,23.095,12887,0
2015-07-08,22.792,22.802,22.675,22.724,13296,0
2015-07-09,22.907,22.907,22.743,22.772,10329,0
2015-07-10,22.997,23.066,22.987,23.056,10430,0
2015-07-13,23.194,23.234,23.164,23.204,8898,0
2015-07-14,23.224,23.302,23.224,23.292,11321,0
2015-07-15,23.263,23.339,23.224,23.272,13326,0
2015-07-16,23.437,23.536,23.437,23.526,17078,0
2015-07-17,23.427,23.565,23.339,23.408,25364,0
2015-07-20,23.427,23.476,23.418,23.437,14319,0
2015-07-21,23.398,23.398,23.263,23.272,9920,0
2015-07-22,23.253,23.272,23.234,23.244,12988,0
2015-07-23,23.244,23.253,23.104,23.144,21069,0
2015-07-24,23.027,23.056,22.83,22.87,13806,0
2015-07-27,22.733,22.772,22.704,22.733,8285,0
2015-07-28,22.85,23.104,22.85,23.046,8488,0
2015-07-29,23.114,23.184,23.114,23.184,7671,0
2015-07-30,23.076,23.104,23.017,23.017,10943,0
2015-07-31,23.184,23.214,23.104,23.104,6137,0
2015-08-03,23.114,23.114,22.957,23.076,24910,0
2015-08-04,23.076,23.114,23.046,23.114,12273,0
2015-08-05,23.085,23.134,23.046,23.066,10533,0
2015-08-06,23.007,23.007,22.585,22.694,17593,0
2015-08-07,22.509,22.605,22.5,22.605,15240,0
2015-08-10,22.917,22.947,22.879,22.907,9509,0
2015-08-11,22.684,22.704,22.625,22.704,8224,0
2015-08-12,22.518,22.635,22.352,22.625,10843,0
2015-08-13,22.527,22.694,22.527,22.605,20048,0
2015-08-14,22.615,22.655,22.537,22.645,15341,0
2015-08-17,22.547,22.752,22.537,22.743,17078,0
2015-08-18,22.743,22.743,22.704,22.714,9613,0
2015-08-19,22.585,22.694,22.471,22.595,9613,0
2015-08-20,22.432,22.461,22.392,22.402,5625,0
2015-08-21,22.01,22.05,21.854,21.854,6444,0
2015-08-24,21.542,21.679,21.355,21.434,15402,0
2015-08-25,21.57,21.57,21.238,21.278,9613,0
2015-08-26,21.268,21.365,21.238,21.365,17999,0
2015-08-27,21.63,21.679,21.61,21.669,15955,0
2015-08-28,21.689,21.726,21.66,21.66,24034,0
2015-08-31,21.689,21.717,21.63,21.689,15341,0
2015-09-01,21.494,21.532,21.464,21.523,12988,0
2015-09-02,21.542,21.66,21.542,21.66,12375,0
2015-09-03,21.726,21.795,21.689,21.726,28635,0
2015-09-04,21.61,21.64,21.532,21.64,29555,0
2015-09-08,21.64,21.736,21.64,21.736,37842,0
2015-09-09,21.746,21.756,21.6,21.61,31501,0
2015-09-10,21.6,21.66,21.6,21.63,16073,0
2015-09-11,21.689,21.689,21.552,21.63,11968,0
2015-09-14,21.669,21.669,21.58,21.63,13603,0
2015-09-15,21.59,21.679,21.59,21.669,11249,0
2015-09-16,21.669,21.776,21.669,21.776,13704,0
2015-09-17,21.746,21.776,21.707,21.726,21580,0
2015-09-18,21.62,21.65,21.57,21.57,19739,0
2015-09-21,21.65,21.65,21.57,21.6,19432,0
2015-09-22,21.422,21.54,21.422,21.54,12972,0
2015-09-23,21.472,21.53,21.472,21.53,22777,0
2015-09-24,21.511,21.53,21.452,21.492,13388,0
2015-09-25,21.511,21.56,21.462,21.462,8068,0
2015-09-28,21.402,21.402,21.305,21.314,11308,0
2015-09-29,21.324,21.363,21.275,21.305,14811,0
2015-09-30,21.382,21.392,21.314,21.353,12665,0
2015-10-01,21.392,21.422,21.334,21.422,20328,0
2015-10-02,21.295,21.432,21.295,21.432,11849,0
2015-10-05,21.502,21.56,21.492,21.55,16888,0
2015-10-06,21.53,21.53,21.452,21.502,17569,0
2015-10-07,21.462,21.521,21.452,21.472,16138,0
2015-10-08,21.521,21.55,21.492,21.55,11849,0
2015-10-09,21.521,21.578,21.502,21.56,18896,0
2015-10-12,21.54,21.608,21.54,21.568,9245,0
2015-10-13,21.56,21.588,21.502,21.54,10930,0
2015-10-14,21.502,21.502,21.392,21.442,20837,0
2015-10-15,21.402,21.462,21.353,21.422,14912,0
2015-10-16,21.442,21.511,21.442,21.482,21959,0
2015-10-19,21.492,21.53,21.482,21.53,7865,0
2015-10-20,21.511,21.54,21.482,21.534,13417,0
2015-10-21,21.521,21.568,21.482,21.482,22062,0
2015-10-22,21.56,21.638,21.55,21.588,14197,0
2015-10-23,21.774,21.774,21.511,21.54,12972,0
2015-10-26,21.588,21.628,21.53,21.628,18285,0
2015-10-27,21.568,21.568,21.502,21.56,15322,0
2015-10-28,21.54,21.568,21.482,21.568,9600,0
2015-10-29,21.462,21.53,21.412,21.502,32073,0
2015-10-30,21.502,21.588,21.502,21.502,16955,0
2015-11-02,21.53,21.598,21.492,21.598,9467,0
2015-11-03,21.598,21.638,21.588,21.598,8171,0
2015-11-04,21.56,21.618,21.56,21.568,10592,0
2015-11-05,21.56,21.618,21.55,21.568,13789,0
2015-11-06,21.55,21.56,21.511,21.55,13890,0
2015-11-09,21.363,21.392,21.344,21.373,11332,0
2015-11-10,21.422,21.492,21.392,21.492,10520,0
2015-11-11,21.353,21.432,21.353,21.363,13789,0
2015-11-12,21.324,21.363,21.314,21.344,13382,0
2015-11-13,21.167,21.235,21.147,21.147,19816,0
2015-11-16,21.167,21.196,21.117,21.186,17773,0
2015-11-17,21.225,21.285,21.216,21.235,17465,0
2015-11-18,21.245,21.314,21.225,21.295,649630,0
2015-11-19,21.265,21.314,21.245,21.255,249944,0
2015-11-20,21.295,21.392,21.295,21.392,11338,0
2015-11-23,21.382,21.412,21.334,21.363,17056,0
2015-11-24,21.255,21.382,21.245,21.353,22473,0
2015-11-25,21.314,21.442,21.314,21.402,30031,0
2015-11-27,21.452,21.452,21.402,21.402,6334,0
2015-11-30,21.344,21.363,21.314,21.344,7865,0
2015-12-01,21.353,21.402,21.353,21.373,12967,0
2015-12-02,21.363,21.412,21.324,21.353,6175,0
2015-12-03,21.295,21.295,21.117,21.127,18047,0
2015-12-04,21.275,21.382,21.196,21.382,23288,0
2015-12-07,21.255,21.275,21.235,21.265,8068,0
2015-12-08,21.196,21.285,21.196,21.275,8066,0
2015-12-09,21.255,21.285,21.098,21.147,15528,0
2015-12-10,21.196,21.225,21.147,21.157,15118,0
2015-12-11,21.039,21.117,21.009,21.009,15013,0
2015-12-14,21.009,21.079,21.009,21.079,21635,0
2015-12-15,21.196,21.196,21.127,21.137,19511,0
2015-12-16,21.167,21.265,21.107,21.265,30134,0
2015-12-17,21.157,21.186,21.117,21.137,27378,0
2015-12-18,21.089,21.127,21.039,21.069,13789,0
2015-12-21,21.098,21.157,21.098,21.127,11748,0
2015-12-22,21.127,21.225,21.117,21.206,16857,0
2015-12-23,21.265,21.334,21.265,21.324,20225,0
2015-12-24,21.265,21.334,21.255,21.285,17530,0
2015-12-28,21.217,21.275,21.186,21.225,10050,0
2015-12-29,21.387,21.447,21.368,21.447,16271,0
2015-12-30,21.339,21.353,21.27,21.27,21279,0
2015-12-31,21.181,21.286,21.132,21.219,19689,0
2016-01-04,20.916,20.935,20.843,20.925,8398,0
2016-01-05,20.955,21.004,20.955,20.991,16009,0
2016-01-06,20.935,20.935,20.76,20.838,20138,0
2016-01-07,20.661,20.661,20.504,20.532,37653,0
2016-01-08,20.545,20.546,20.35,20.35,94062,0
2016-01-11,20.409,20.435,20.318,20.386,8629,0
2016-01-12,20.561,20.562,20.475,20.562,17166,0
2016-01-13,20.514,20.57,20.34,20.371,18018,0
2016-01-14,20.212,20.478,20.202,20.415,18350,0
2016-01-15,20.182,20.29,20.162,20.256,20441,0
2016-01-19,20.28,20.29,20.143,20.202,43605,0
2016-01-20,20.036,20.152,19.987,20.12,12635,0
2016-01-21,20.105,20.182,20.075,20.135,16250,0
2016-01-22,20.202,20.251,20.178,20.203,25148,0
2016-01-25,20.182,20.231,20.143,20.147,12586,0
2016-01-26,20.192,20.241,20.173,20.182,10048,0
2016-01-27,20.182,20.27,20.164,20.164,10898,0
2016-01-28,20.186,20.222,20.172,20.192,9448,0
2016-01-29,20.26,20.338,20.26,20.301,15428,0
2016-02-01,20.315,20.386,20.315,20.357,12388,0
2016-02-02,20.32,20.348,20.28,20.29,10115,0
2016-02-03,20.265,20.357,20.261,20.318,12774,0
2016-02-04,20.172,20.3,20.172,20.231,23217,0
2016-02-05,20.172,20.202,20.124,20.124,16252,0
2016-02-08,20.026,20.083,20.007,20.075,22930,0
2016-02-09,20.046,20.095,20.007,20.036,13575,0
2016-02-10,20.078,20.094,20.026,20.028,29900,0
2016-02-11,19.957,19.987,19.938,19.972,14749,0
2016-02-12,20.001,20.035,19.977,20.035,14264,0
2016-02-16,19.994,20.062,19.994,20.062,11275,0
2016-02-17,20.076,20.082,20.033,20.048,16317,0
2016-02-18,20.077,20.082,20.014,20.023,11566,0
2016-02-19,20.014,20.072,20.014,20.023,15054,0
2016-02-22,20.043,20.092,20.043,20.073,10266,0
2016-02-23,20.035,20.072,20.023,20.026,9712,0
2016-02-24,19.954,20.037,19.954,20.023,14903,0
2016-02-25,20.045,20.102,20.043,20.092,9619,0
2016-02-26,20.072,20.112,20.043,20.043,16799,0
2016-02-29,20.122,20.122,20.034,20.034,12132,0
2016-03-01,20.102,20.17,20.102,20.166,8076,0
2016-03-02,20.132,20.2,20.132,20.181,8005,0
2016-03-03,20.21,20.288,20.21,20.251,16217,0
2016-03-04,20.268,20.356,20.268,20.288,14038,0
2016-03-07,20.271,20.346,20.271,20.332,10032,0
2016-03-08,20.273,20.316,20.249,20.298,16089,0
2016-03-09,20.282,20.331,20.268,20.316,13753,0
2016-03-10,20.298,20.308,20.21,20.239,13000,0
2016-03-11,20.338,20.384,20.336,20.351,17547,0
2016-03-14,20.336,20.365,20.326,20.365,13634,0
2016-03-15,20.281,20.324,20.271,20.291,4268,0
2016-03-16,20.291,20.377,20.261,20.339,18026,0
2016-03-17,20.301,20.416,20.301,20.368,21401,0
2016-03-18,20.368,20.43,20.349,20.373,19724,0
2016-03-21,20.339,20.378,20.329,20.329,28197,0
2016-03-22,20.319,20.386,20.319,20.329,11654,0
2016-03-23,20.311,20.354,20.301,20.318,17205,0
2016-03-24,20.228,20.291,20.223,20.252,10804,0
2016-03-28,20.271,20.339,20.261,20.296,19473,0
2016-03-29,20.281,20.373,20.281,20.339,19667,0
2016-03-30,20.387,20.446,20.387,20.396,12858,0
2016-03-31,20.281,20.396,20.281,20.349,508074,0
2016-04-01,20.339,20.377,20.329,20.349,92941,0
2016-04-04,20.344,20.367,20.311,20.355,35755,0
2016-04-05,20.242,20.244,20.213,20.244,34234,0
2016-04-06,20.217,20.266,20.213,20.223,14470,0
2016-04-07,20.208,20.237,20.163,20.173,10541,0
2016-04-08,20.242,20.255,20.213,20.213,32016,0
2016-04-11,20.281,20.301,20.252,20.261,21508,0
2016-04-12,20.272,20.328,20.272,20.301,16729,0
2016-04-13,20.324,20.378,20.311,20.373,16168,0
2016-04-14,20.378,20.387,20.312,20.339,18517,0
2016-04-15,20.319,20.349,20.311,20.311,10097,0
2016-04-18,20.311,20.349,20.291,20.349,15133,0
2016-04-19,20.316,20.355,20.288,20.326,32328,0
2016-04-20,20.299,20.336,20.278,20.336,10112,0
2016-04-21,20.2,20.232,20.15,20.15,18588,0
2016-04-22,20.19,20.223,20.16,20.16,20049,0
2016-04-25,20.148,20.191,20.146,20.156,14041,0
2016-04-26,20.16,20.22,20.16,20.18,18880,0
2016-04-27,20.16,20.2,20.132,20.155,19044,0
2016-04-28,20.117,20.179,20.112,20.16,12482,0
2016-04-29,20.104,20.141,20.082,20.082,7483,0
2016-05-02,20.15,20.208,20.141,20.175,17139,0
2016-05-03,20.258,20.258,20.092,20.102,27344,0
2016-05-04,20.066,20.122,20.064,20.082,21321,0
2016-05-05,20.082,20.122,20.072,20.074,12311,0
2016-05-06,19.944,20.111,19.944,20.062,15384,0
2016-05-09,20.092,20.16,20.082,20.122,22359,0
2016-05-10,20.153,20.215,20.153,20.2,10590,0
2016-05-11,20.15,20.181,20.102,20.102,16406,0
2016-05-12,20.087,20.109,20.052,20.092,8949,0
2016-05-13,20.063,20.121,20.004,20.004,15270,0
2016-05-16,20.033,20.102,20.033,20.082,13884,0
2016-05-17,20.004,20.058,19.897,19.897,14868,0
2016-05-18,19.907,19.961,19.837,19.897,21408,0
2016-05-19,19.764,19.824,19.754,19.824,13902,0
2016-05-20,19.847,19.862,19.817,19.837,15236,0
2016-05-23,19.827,19.857,19.798,19.798,21602,0
2016-05-24,19.922,19.964,19.922,19.944,9116,0
2016-05-25,19.997,20.019,19.965,19.989,14842,0
2016-05-26,20.005,20.028,20.005,20.015,11792,0
2016-05-27,20.044,20.07,20.033,20.043,24646,0
2016-05-31,20.062,20.072,20.023,20.062,32059,0
2016-06-01,19.926,20.112,19.926,20.095,25122,0
2016-06-02,20.082,20.141,20.082,20.122,30141,0
2016-06-03,20.078,20.141,20.053,20.132,17764,0
2016-06-06,20.112,20.17,20.104,20.122,21479,0
2016-06-07,20.142,20.197,20.132,20.132,8568,0
2016-06-08,20.132,20.23,20.132,20.19,7831,0
2016-06-09,20.134,20.21,20.134,20.18,8942,0
2016-06-10,20.072,20.122,20.004,20.082,17357,0
2016-06-13,20.024,20.044,19.954,19.956,18567,0
2016-06-14,19.897,19.935,19.867,19.912,9262,0
2016-06-15,19.907,20.004,19.907,19.974,17405,0
2016-06-16,19.857,19.975,19.832,19.974,15919,0
2016-06-17,19.935,20.003,19.907,19.984,16597,0
2016-06-20,20.16,20.19,20.141,20.141,12123,0
2016-06-21,20.082,20.146,20.062,20.094,18911,0
2016-06-22,20.117,20.17,20.102,20.132,24989,0
2016-06-23,20.19,20.23,20.16,20.191,10892,0
2016-06-24,19.964,19.965,19.798,19.834,11056,0
2016-06-27,19.542,19.606,19.503,19.532,3525,0
2016-06-28,19.528,19.705,19.528,19.646,12476,0
2016-06-29,19.735,19.769,19.597,19.736,12328,0
2016-06-30,19.685,19.872,19.685,19.822,11156,0
2016-07-01,19.882,19.975,19.882,19.973,12374,0
2016-07-05,19.922,19.95,19.887,19.95,11963,0
2016-07-06,19.862,19.956,19.862,19.907,10336,0
2016-07-07,19.912,19.936,19.852,19.888,10466,0
2016-07-08,19.892,19.99,19.892,19.98,8307,0
2016-07-11,19.97,20.078,19.97,20.029,33266,0
2016-07-12,19.98,20.039,19.97,20,8582,0
2016-07-13,19.98,20.05,19.98,20.036,17360,0
2016-07-14,20.058,20.083,20.02,20.058,13193,0
2016-07-15,20.043,20.092,20.01,20.01,9288,0
2016-07-18,20.029,20.058,20.024,20.034,24981,0
2016-07-19,19.988,20.029,19.97,19.98,5585,0
2016-07-20,19.99,20.072,19.99,20.024,23370,0
2016-07-21,19.99,20.01,19.883,19.931,13251,0
2016-07-22,19.96,20.022,19.953,20.01,9945,0
2016-07-25,19.99,20.02,19.97,19.98,7981,0
2016-07-26,19.986,20.005,19.96,19.97,12910,0
2016-07-27,19.926,19.956,19.902,19.931,6347,0
2016-07-28,19.941,19.988,19.902,19.988,25572,0
2016-07-29,19.968,20.073,19.968,20.029,24817,0
2016-08-01,19.97,20.049,19.97,20,22876,0
2016-08-02,19.842,19.867,19.789,19.832,19606,0
2016-08-03,19.817,19.847,19.793,19.813,9565,0
2016-08-04,19.862,19.922,19.807,19.842,13515,0
2016-08-05,19.924,19.972,19.912,19.926,16071,0
2016-08-08,19.95,19.96,19.917,19.95,8201,0
2016-08-09,20,20.043,19.95,19.953,11944,0
2016-08-10,19.97,20.005,19.941,19.99,14539,0
2016-08-11,20.02,20.088,20.02,20.049,18277,0
2016-08-12,20,20.039,19.97,20.02,14411,0
2016-08-15,20.137,20.146,20.092,20.092,17960,0
2016-08-16,20.045,20.045,19.939,19.939,14294,0
2016-08-17,19.801,19.944,19.801,19.929,13348,0
2016-08-18,19.83,19.948,19.83,19.9,24048,0
2016-08-19,19.85,19.92,19.85,19.905,6985,0
2016-08-22,19.92,19.968,19.917,19.951,19667,0
2016-08-23,20.032,20.032,19.97,20.018,24283,0
2016-08-24,19.89,19.925,19.861,19.861,9559,0
2016-08-25,19.876,19.929,19.861,19.886,17233,0
2016-08-26,19.934,19.972,19.743,19.82,8429,0
2016-08-29,19.885,19.927,19.882,19.91,13049,0
2016-08-30,19.9,19.9,19.84,19.85,10492,0
2016-08-31,19.772,19.838,19.747,19.82,10055,0
2016-09-01,19.723,19.848,19.723,19.834,17131,0
2016-09-02,19.891,19.935,19.862,19.92,22440,0
2016-09-06,19.924,19.938,19.875,19.938,16942,0
2016-09-07,19.929,19.933,19.9,19.9,2407,0
2016-09-08,19.862,19.864,19.802,19.818,30553,0
2016-09-09,19.663,19.663,19.387,19.387,63938,0
2016-09-12,19.231,19.6,19.231,19.545,36229,0
2016-09-13,19.443,19.443,19.363,19.38,15581,0
2016-09-14,19.352,19.38,19.299,19.302,20420,0
2016-09-15,19.194,19.502,19.194,19.479,20870,0
2016-09-16,19.39,19.39,18.456,19.37,20580,0
2016-09-19,19.519,19.538,19.41,19.44,18653,0
2016-09-20,19.489,19.499,19.45,19.459,14832,0
2016-09-21,19.519,19.647,19.469,19.617,21623,0
2016-09-22,19.687,19.726,19.679,19.696,15275,0
2016-09-23,19.617,19.676,19.588,19.607,30363,0
2016-09-26,19.479,19.499,19.45,19.469,10307,0
2016-09-27,19.499,19.598,19.479,19.598,23788,0
2016-09-28,19.601,19.627,19.489,19.627,22275,0
2016-09-29,19.596,19.596,19.41,19.45,49953,0
2016-09-30,19.43,19.666,19.43,19.637,42555,0
2016-10-03,19.489,19.588,19.489,19.548,19470,0
2016-10-04,19.463,19.528,19.332,19.37,26136,0
2016-10-05,19.489,19.548,19.479,19.489,17725,0
2016-10-06,19.41,19.499,19.39,19.465,14174,0
2016-10-07,19.469,19.469,19.332,19.43,9200,0
2016-10-10,19.548,19.548,19.434,19.44,11255,0
2016-10-11,19.361,19.37,19.087,19.097,17763,0
2016-10-12,19.145,19.214,19.145,19.214,12804,0
2016-10-13,18.9,19.083,18.9,19.039,17804,0
2016-10-14,19.049,19.145,19.049,19.111,17083,0
2016-10-17,19.078,19.078,19.003,19.019,7364,0
2016-10-18,19.1,19.1,19.032,19.058,16179,0
2016-10-19,19.071,19.174,19.052,19.149,14054,0
2016-10-20,19.11,19.11,19.062,19.071,17160,0
2016-10-21,18.853,19.052,18.853,19.052,11254,0
2016-10-24,19.177,19.177,19.101,19.124,21478,0
2016-10-25,19.042,19.042,18.854,18.863,15285,0
2016-10-26,18.795,18.953,18.795,18.873,22868,0
2016-10-27,18.804,18.838,18.785,18.8,16540,0
2016-10-28,18.823,18.883,18.756,18.804,9480,0
2016-10-31,18.883,18.933,18.844,18.893,15183,0
2016-11-01,18.943,19.081,18.723,18.804,53077,0
2016-11-02,18.796,18.863,18.742,18.742,24816,0
2016-11-03,18.727,18.756,18.648,18.657,16321,0
2016-11-04,18.637,18.79,18.637,18.79,19021,0
2016-11-07,18.923,19.074,18.923,19.052,14149,0
2016-11-08,19.081,19.202,19.081,19.168,20825,0
2016-11-09,19.187,19.572,19.187,19.542,47667,0
2016-11-10,19.67,19.808,19.61,19.759,16319,0
2016-11-11,19.734,19.876,19.72,19.868,12073,0
2016-11-14,20.075,20.095,20.003,20.055,11591,0
2016-11-15,19.986,20.183,19.986,20.164,15315,0
2016-11-16,20.055,20.055,19.958,19.996,17465,0
2016-11-17,19.996,20.075,19.986,20.045,14527,0
2016-11-18,20.085,20.11,20.035,20.102,10599,0
2016-11-21,20.115,20.159,20.095,20.12,20257,0
2016-11-22,20.252,20.282,20.198,20.262,27126,0
2016-11-23,20.302,20.36,20.302,20.33,26902,0
2016-11-25,20.4,20.42,20.361,20.39,17153,0
2016-11-28,20.282,20.34,20.242,20.242,8894,0
2016-11-29,20.232,20.365,20.213,20.34,14267,0
2016-11-30,20.428,20.44,20.36,20.38,9104,0
2016-12-01,20.38,20.44,20.292,20.292,47110,0
2016-12-02,20.312,20.351,20.242,20.33,21602,0
2016-12-05,20.41,20.46,20.4,20.46,13906,0
2016-12-06,20.38,20.576,20.38,20.547,11518,0
2016-12-07,20.576,20.938,20.576,20.872,9167,0
2016-12-08,20.998,21.071,20.996,20.996,14930,0
2016-12-09,20.971,21,20.931,20.981,13446,0
2016-12-12,20.931,20.931,20.843,20.892,12899,0
2016-12-13,20.921,21.021,20.882,20.967,10764,0
2016-12-14,20.872,20.961,20.795,20.804,8199,0
2016-12-15,20.912,20.912,20.824,20.838,12120,0
2016-12-16,20.814,20.893,20.707,20.733,15998,0
2016-12-19,20.745,20.892,20.735,20.843,21994,0
2016-12-20,21.021,21.031,20.893,20.954,10698,0
2016-12-21,20.941,20.991,20.912,20.931,13405,0
2016-12-22,20.804,20.925,20.804,20.925,5852,0
2016-12-23,20.872,20.926,20.853,20.921,6382,0
2016-12-27,20.968,20.981,20.942,20.951,7578,0
2016-12-28,20.974,20.974,20.752,20.783,10494,0
2016-12-29,20.787,20.807,20.688,20.733,10342,0
2016-12-30,20.727,20.727,20.633,20.638,5247,0
2017-01-03,20.742,20.749,20.703,20.746,9824,0
2017-01-04,20.934,20.984,20.924,20.949,10451,0
2017-01-05,20.802,20.885,20.802,20.852,4040,0
2017-01-06,20.88,20.964,20.88,20.964,6200,0
2017-01-09,20.974,20.974,20.868,20.896,8689,0
2017-01-10,20.885,20.954,20.798,20.827,4666,0
2017-01-11,20.787,20.92,20.787,20.895,10479,0
2017-01-12,20.877,20.877,20.693,20.846,16201,0
2017-01-13,20.994,20.994,20.89,20.919,7180,0
2017-01-17,20.77,20.849,20.725,20.773,7468,0
2017-01-18,20.837,20.876,20.82,20.831,14542,0
2017-01-19,20.962,20.962,20.75,20.75,11686,0
2017-01-20,20.869,20.906,20.79,20.835,9718,0
2017-01-23,20.734,20.81,20.734,20.79,4009,0
2017-01-24,20.957,21.112,20.957,21.102,8481,0
2017-01-25,21.285,21.314,21.245,21.31,3983,0
2017-01-26,21.354,21.354,21.285,21.31,8144,0
2017-01-27,21.248,21.255,21.195,21.225,6025,0
2017-01-30,21.051,21.051,20.985,20.997,5946,0
2017-01-31,20.982,21.037,20.937,21.037,18337,0
2017-02-01,21.007,21.007,20.947,20.997,11159,0
2017-02-02,20.937,21.067,20.937,21.007,8382,0
2017-02-03,21.166,21.265,21.166,21.217,5693,0
2017-02-06,21.057,21.235,21.057,21.2,10529,0
2017-02-07,21.185,21.225,21.137,21.185,11378,0
2017-02-08,21.136,21.233,21.127,21.156,11541,0
2017-02-09,21.255,21.275,21.208,21.215,7639,0
2017-02-10,21.275,21.306,21.252,21.285,10205,0
2017-02-13,21.314,21.493,21.314,21.454,8957,0
2017-02-14,21.411,21.476,21.406,21.461,8602,0
2017-02-15,21.401,21.534,21.401,21.534,5355,0
2017-02-16,21.584,21.584,21.525,21.559,6944,0
2017-02-17,21.476,21.569,21.476,21.569,8371,0
2017-02-21,21.51,21.727,21.51,21.712,17655,0
2017-02-22,21.727,21.727,21.684,21.707,9892,0
2017-02-23,21.795,21.817,21.787,21.817,8224,0
2017-02-24,21.718,21.805,21.718,21.779,13875,0
2017-02-27,21.787,21.875,21.787,21.856,9923,0
2017-02-28,21.817,21.841,21.742,21.762,4897,0
2017-03-01,21.943,22.063,21.943,21.993,223125,0
2017-03-02,21.963,21.963,21.885,21.906,48682,0
2017-03-03,21.846,21.894,21.846,21.89,6722,0
2017-03-06,21.807,21.884,21.802,21.864,5356,0
2017-03-07,21.797,21.846,21.797,21.822,6839,0
2017-03-08,21.856,21.894,21.787,21.826,16532,0
2017-03-09,21.943,21.943,21.694,21.747,19672,0
2017-03-10,21.826,21.854,21.807,21.81,5332,0
2017-03-13,21.894,21.916,21.846,21.913,33859,0
2017-03-14,21.831,21.841,21.764,21.818,13130,0
2017-03-15,21.851,22.019,21.851,21.999,6818,0
2017-03-16,21.989,22.059,21.979,21.989,7449,0
2017-03-17,22.039,22.049,21.999,22.03,9638,0
2017-03-20,21.989,22.059,21.97,21.992,10980,0
2017-03-21,21.861,21.861,21.685,21.772,9559,0
2017-03-22,21.634,21.74,21.634,21.74,6820,0
2017-03-23,21.752,21.875,21.735,21.752,10169,0
2017-03-24,21.792,21.831,21.684,21.723,14026,0
2017-03-27,21.544,21.664,21.544,21.619,6620,0
2017-03-28,21.723,21.851,21.713,21.851,12975,0
2017-03-29,21.88,21.949,21.875,21.949,3456,0
2017-03-30,22.029,22.059,21.989,22.059,22757,0
2017-03-31,22.009,22.072,21.999,22.059,5883,0
2017-04-03,21.939,21.939,21.822,21.88,11543,0
2017-04-04,21.856,21.945,21.856,21.939,9451,0
2017-04-05,22.049,22.074,21.969,21.969,9220,0
2017-04-06,21.875,21.979,21.875,21.885,7496,0
2017-04-07,21.895,21.969,21.895,21.959,6234,0
2017-04-10,21.949,21.989,21.841,21.909,8366,0
2017-04-11,21.919,21.949,21.822,21.949,8325,0
2017-04-12,21.861,21.947,21.841,21.861,8832,0
2017-04-13,21.888,21.919,21.777,21.802,24342,0
2017-04-17,21.871,21.9,21.841,21.89,13068,0
2017-04-18,21.788,21.934,21.788,21.886,10176,0
2017-04-19,21.956,21.956,21.847,21.862,8295,0
2017-04-20,21.925,22.055,21.925,22.055,6750,0
2017-04-21,21.946,21.995,21.935,21.975,11189,0
2017-04-24,22.085,22.258,22.085,22.223,10064,0
2017-04-25,22.094,22.303,22.094,22.283,10453,0
2017-04-26,22.283,22.363,22.283,22.304,7011,0
2017-04-27,22.354,22.367,22.247,22.308,9703,0
2017-04-28,22.213,22.213,22.104,22.124,9926,0
2017-05-01,22.085,22.134,22.08,22.114,6059,0
2017-05-02,22.174,22.248,22.174,22.214,15670,0
2017-05-03,22.005,22.194,22.005,22.184,12342,0
2017-05-04,22.104,22.144,22.015,22.094,15518,0
2017-05-05,22.144,22.223,22.094,22.223,8510,0
2017-05-08,22.204,22.263,22.204,22.228,17175,0
2017-05-09,22.253,22.288,22.214,22.233,4933,0
2017-05-10,22.154,22.333,22.154,22.333,5710,0
2017-05-11,22.194,22.315,22.194,22.297,6963,0
2017-05-12,22.223,22.253,22.205,22.228,3361,0
2017-05-15,22.333,22.351,22.284,22.323,9226,0
2017-05-16,22.308,22.308,22.228,22.293,7504,0
2017-05-17,22.308,22.308,21.961,21.98,4393,0
2017-05-18,21.872,22.04,21.832,21.99,14940,0
2017-05-19,21.981,22.151,21.981,22.129,8632,0
2017-05-22,22.199,22.235,22.174,22.174,6525,0
2017-05-23,22.159,22.278,22.159,22.278,3261,0
2017-05-24,22.288,22.358,22.288,22.329,7393,0
2017-05-25,22.507,22.556,22.507,22.522,5593,0
2017-05-26,22.507,22.537,22.497,22.497,7159,0
2017-05-30,22.468,22.527,22.468,22.507,4817,0
2017-05-31,22.448,22.548,22.448,22.548,12161,0
2017-06-01,22.576,22.726,22.576,22.716,7453,0
2017-06-02,22.716,22.851,22.716,22.831,4804,0
2017-06-05,22.875,22.875,22.826,22.826,11361,0
2017-06-06,22.806,22.856,22.806,22.856,6403,0
2017-06-07,22.847,22.884,22.796,22.856,511195,0
2017-06-08,22.786,22.971,22.786,22.924,106838,0
2017-06-09,22.826,23.074,22.826,22.831,7730,0
2017-06-12,22.875,22.885,22.816,22.885,2659,0
2017-06-13,22.992,23.004,22.945,22.964,96802,0
2017-06-14,22.914,22.944,22.811,22.866,7693,0
2017-06-15,22.656,22.934,22.656,22.895,11236,0
2017-06-16,22.924,22.954,22.89,22.934,11717,0
2017-06-19,23.134,23.184,23.124,23.126,4334,0
2017-06-20,23.104,23.104,23.025,23.025,20491,0
2017-06-21,22.994,23.029,22.861,22.895,25312,0
2017-06-22,22.816,22.862,22.796,22.796,9124,0
2017-06-23,22.756,22.836,22.756,22.806,9957,0
2017-06-26,22.864,22.864,22.811,22.852,7942,0
2017-06-27,22.772,22.842,22.742,22.742,11104,0
2017-06-28,22.901,22.961,22.891,22.951,15961,0
2017-06-29,22.881,22.881,22.728,22.747,5795,0
2017-06-30,22.822,22.881,22.754,22.881,4609,0
2017-07-03,22.981,23.031,22.941,22.941,4389,0
2017-07-05,23.051,23.051,22.852,22.981,16083,0
2017-07-06,22.872,23.001,22.812,22.867,6980,0
2017-07-07,22.941,23.071,22.931,23.061,7890,0
2017-07-10,23.071,23.121,23.056,23.081,1184,0
2017-07-11,23.011,23.011,22.946,22.983,5193,0
2017-07-12,23.121,23.121,23.071,23.086,4771,0
2017-07-13,23.121,23.131,23.081,23.086,6153,0
2017-07-14,23.09,23.192,23.077,23.172,3295,0
2017-07-17,23.161,23.221,23.161,23.196,1727,0
2017-07-18,23.121,23.151,23.096,23.151,4969,0
2017-07-19,23.091,23.29,23.091,23.246,8272,0
2017-07-20,23.161,23.32,23.161,23.281,8754,0
2017-07-21,23.131,23.261,23.131,23.206,4491,0
2017-07-24,23.161,23.171,23.131,23.166,4423,0
2017-07-25,23.241,23.35,23.241,23.3,5783,0
2017-07-26,23.27,23.27,23.191,23.206,4874,0
2017-07-27,23.221,23.27,23.196,23.237,3166,0
2017-07-28,23.211,23.265,23.181,23.265,10987,0
2017-07-31,23.355,23.355,23.297,23.33,2771,0
2017-08-01,23.29,23.31,23.231,23.285,4628,0
2017-08-02,23.191,23.258,23.171,23.258,11286,0
2017-08-03,23.221,23.241,23.179,23.179,15924,0
2017-08-04,23.285,23.31,23.261,23.261,11177,0
2017-08-07,23.31,23.32,23.28,23.29,3225,0
2017-08-08,23.28,23.394,23.251,23.251,7570,0
2017-08-09,23.146,23.211,23.111,23.191,6594,0
2017-08-10,22.921,22.951,22.817,22.817,6979,0
2017-08-11,22.832,22.852,22.783,22.783,8170,0
2017-08-14,22.872,23.071,22.872,23.061,5759,0
2017-08-15,23.061,23.061,23.035,23.061,8587,0
2017-08-16,23.131,23.141,23.051,23.081,6997,0
2017-08-17,22.971,22.971,22.772,22.772,2096,0
2017-08-18,22.622,22.732,22.592,22.677,13761,0
2017-08-21,22.692,22.692,22.642,22.646,8991,0
2017-08-22,22.742,22.873,22.742,22.847,4202,0
2017-08-23,22.872,22.872,22.752,22.752,9874,0
2017-08-24,22.712,22.785,22.712,22.742,4711,0
2017-08-25,22.814,22.852,22.814,22.852,4614,0
2017-08-28,22.792,22.792,22.742,22.792,6254,0
2017-08-29,22.667,22.782,22.667,22.782,4011,0
2017-08-30,22.898,22.902,22.867,22.902,2803,0
2017-08-31,23.011,23.026,22.961,23.011,12654,0
2017-09-01,23.021,23.109,23.021,23.091,8283,0
2017-09-05,22.882,22.921,22.757,22.807,3225,0
2017-09-06,22.752,22.911,22.752,22.881,9400,0
2017-09-07,22.802,22.823,22.792,22.812,6304,0
2017-09-08,22.957,22.991,22.942,22.955,4749,0
2017-09-11,23.111,23.174,23.111,23.174,1753,0
2017-09-12,23.241,23.263,23.231,23.251,8145,0
2017-09-13,23.221,23.242,23.203,23.241,5053,0
2017-09-14,23.231,23.298,23.231,23.298,3330,0
2017-09-15,23.3,23.35,23.3,23.342,2638,0
2017-09-18,23.42,23.5,23.42,23.461,5442,0
2017-09-19,23.49,23.535,23.49,23.525,4338,0
2017-09-20,23.5,23.5599,23.5,23.535,9402,0
2017-09-21,23.4912,23.531,23.49,23.4916,4092,0
2017-09-22,23.5212,23.559,23.5212,23.55,3922,0
2017-09-25,23.55,23.5692,23.46,23.52,6801,0
2017-09-26,23.5541,23.6,23.515,23.6,4400,0
2017-09-27,23.5958,23.665,23.562,23.661,9984,0
2017-09-28,23.59,23.69,23.59,23.66,9018,0
2017-09-29,23.69,23.7272,23.69,23.712,5515,0
2017-10-02,23.73,23.82,23.71,23.8001,7332,0
2017-10-03,23.8248,23.85,23.805,23.845,11277,0
2017-10-04,23.79,23.843,23.79,23.8301,4072,0
2017-10-05,23.885,24.01,23.885,23.97,8545,0
2017-10-06,23.995,24.02,23.95,23.981,3413,0
2017-10-09,23.973,24.01,23.935,23.945,7713,0
2017-10-10,23.96,24.0002,23.955,23.981,7856,0
2017-10-11,23.9884,24.04,23.9884,24.03,9498,0
2017-10-12,24.06,24.1218,24.05,24.0898,8533,0
2017-10-13,24.1052,24.1052,24.06,24.0651,13901,0
2017-10-16,24.07,24.1,24.04,24.1,8706,0
2017-10-17,24.1,24.1,24.0401,24.0799,5824,0
2017-10-18,24.1,24.1513,24.0948,24.14,5541,0
2017-10-19,24,24.179,24,24.179,5571,0
2017-10-20,24.3,24.335,24.26,24.335,7281,0
2017-10-23,24.36,24.4099,24.3501,24.38,4462,0
2017-10-24,24.5,24.535,24.48,24.535,3510,0
2017-10-25,24.37,24.37,24.2376,24.369,7611,0
2017-10-26,24.53,24.58,24.5228,24.58,4709,0
2017-10-27,24.6,24.67,24.6,24.67,4231,0
2017-10-30,24.61,24.6328,24.53,24.58,4237,0
2017-10-31,24.49,24.585,24.49,24.515,8762,0
2017-11-01,24.6036,24.6036,24.501,24.533,5266,0
2017-11-02,24.45,24.58,24.45,24.5143,5450,0
2017-11-03,24.57,24.6206,24.55,24.611,12006,0
2017-11-06,24.615,24.615,24.57,24.571,4010,0
2017-11-07,24.5619,24.5619,24.421,24.421,9031,0
2017-11-08,24.405,24.47,24.38,24.4451,4800,0
2017-11-09,24.3262,24.3262,24.1678,24.24,5878,0
2017-11-10,24.1362,24.18,24.12,24.16,5902,0
