Date,Open,High,Low,Close,Volume,OpenInt
2014-05-19,19.711,19.789,19.711,19.75,24387,0
2014-05-20,19.734,19.902,19.711,19.845,44923,0
2014-05-21,19.871,19.91,19.845,19.893,27512,0
2014-05-22,19.91,19.926,19.83,19.91,84386,0
2014-05-23,19.989,19.989,19.886,19.902,7723,0
2014-05-27,19.94,20.006,19.902,19.974,87150,0
2014-05-28,20.07,20.15,19.933,19.989,45077,0
2014-05-29,20.07,20.07,19.989,19.989,37279,0
2014-05-30,19.989,19.989,19.95,19.95,21814,0
2014-06-02,20.063,20.063,19.95,19.967,41508,0
2014-06-03,19.967,20.036,19.926,19.94,24411,0
2014-06-04,19.974,19.974,19.789,19.933,45652,0
2014-06-05,19.974,20.015,19.958,19.989,18576,0
2014-06-06,20.03,20.03,19.91,19.981,22102,0
2014-06-09,20.03,20.03,19.91,19.974,14115,0
2014-06-10,19.989,19.989,19.933,19.989,19885,0
2014-06-11,19.981,19.997,19.91,19.981,13036,0
2014-06-12,20.022,20.022,19.926,20.015,43426,0
2014-06-13,20.142,20.142,19.974,19.981,6271,0
2014-06-16,19.981,20.03,19.958,19.974,14479,0
2014-06-17,19.989,19.989,19.91,19.981,16287,0
2014-06-18,19.95,19.967,19.92,19.958,25886,0
2014-06-19,19.926,19.926,19.837,19.871,18731,0
2014-06-20,19.902,19.967,19.871,19.95,6488,0
2014-06-23,19.974,20.063,19.91,19.91,8262,0
2014-06-24,19.95,19.981,19.94,19.981,3501,0
2014-06-25,19.981,19.981,19.91,19.91,18857,0
2014-06-26,19.95,19.967,19.926,19.926,14751,0
2014-06-27,19.958,19.981,19.91,19.94,32951,0
2014-06-30,19.95,20.03,19.94,19.967,5043,0
2014-07-01,20.03,20.03,19.877,19.933,18557,0
2014-07-02,19.967,19.967,19.92,19.933,4127,0
2014-07-03,19.94,19.94,19.83,19.845,9482,0
2014-07-07,19.967,19.967,19.94,19.958,5484,0
2014-07-08,19.974,20.045,19.974,19.981,16171,0
2014-07-09,20.063,20.07,19.926,20.006,5896,0
2014-07-10,20.063,20.142,19.974,19.989,5997,0
2014-07-11,20.054,20.054,19.92,20.006,16944,0
2014-07-14,20.006,20.006,19.95,19.997,3709,0
2014-07-15,20.063,20.063,20.006,20.006,5262,0
2014-07-16,20.063,20.063,20.006,20.045,7754,0
2014-07-17,20.054,20.054,19.997,20.006,41097,0
2014-07-18,20.036,20.045,20.006,20.036,6196,0
2014-07-21,20.015,20.11,20.015,20.022,12448,0
2014-07-22,20.15,20.15,20.03,20.036,2413,0
2014-07-23,20.07,20.157,20.063,20.157,11598,0
2014-07-24,20.15,20.192,20.135,20.157,6365,0
2014-07-25,20.231,20.231,20.142,20.221,8754,0
2014-07-28,20.231,20.231,20.063,20.078,26824,0
2014-07-29,20.135,20.142,20.07,20.07,53675,0
2014-07-30,20.213,20.221,20.164,20.197,24617,0
2014-07-31,20.124,20.172,20.05,20.124,16819,0
2014-08-01,20.197,20.213,20.067,20.197,16264,0
2014-08-04,20.059,20.075,19.505,19.594,451326,0
2014-08-05,19.57,19.644,19.56,19.603,546706,0
2014-08-06,19.626,19.709,19.56,19.709,278931,0
2014-08-07,19.709,19.798,19.56,19.626,151465,0
2014-08-08,19.692,20.415,19.603,19.709,50028,0
2014-08-11,19.644,19.782,19.644,19.692,77511,0
2014-08-12,19.716,19.716,19.619,19.644,29773,0
2014-08-13,19.683,19.7,19.667,19.667,12457,0
2014-08-14,19.716,19.724,19.675,19.724,24532,0
2014-08-15,19.724,19.724,19.634,19.7,18812,0
2014-08-18,19.766,19.798,19.512,19.749,37749,0
2014-08-19,19.766,19.921,19.757,19.887,88775,0
2014-08-20,19.928,19.943,19.855,19.894,32635,0
2014-08-21,19.952,20.091,19.928,20.02,53604,0
2014-08-22,20.05,20.05,19.904,20.001,34201,0
2014-08-25,20.011,20.011,19.928,19.928,20753,0
2014-08-26,19.983,20.026,19.928,19.962,45311,0
2014-08-27,20.026,20.042,19.971,20.011,13157,0
2014-08-28,20.033,20.133,20.001,20.091,25564,0
2014-08-29,20.099,20.133,20.067,20.107,24151,0
2014-09-02,20.133,20.133,20.011,20.05,20472,0
2014-09-03,20.042,20.091,20.02,20.059,13563,0
2014-09-04,19.992,20.05,19.878,19.977,20184,0
2014-09-05,20.02,20.02,19.904,19.983,19699,0
2014-09-08,20.011,20.011,19.887,19.977,19478,0
2014-09-09,20.011,20.026,20.011,20.011,9977,0
2014-09-10,20.026,20.026,19.855,19.904,19253,0
2014-09-11,19.983,19.983,19.928,19.935,5698,0
2014-09-12,20.011,20.011,19.822,19.846,21199,0
2014-09-15,19.807,19.807,19.7,19.766,11581,0
2014-09-16,19.782,19.807,19.692,19.732,18686,0
2014-09-17,19.7,19.807,19.7,19.757,12241,0
2014-09-18,19.789,19.887,19.766,19.838,18811,0
2014-09-19,19.977,19.977,19.846,19.878,6160,0
2014-09-22,19.971,20.05,19.814,19.977,69144,0
2014-09-23,20.02,20.033,19.894,19.971,41113,0
2014-09-24,19.992,19.992,19.838,19.928,18754,0
2014-09-25,19.921,20.02,19.894,19.962,53027,0
2014-09-26,19.962,19.977,19.864,19.971,8696,0
2014-09-29,19.971,20.011,19.928,20.001,27689,0
2014-09-30,19.838,20.001,19.838,19.971,17886,0
2014-10-01,20.011,20.011,19.962,19.971,13339,0
2014-10-02,19.983,20.033,19.943,20.011,16058,0
2014-10-03,20.042,20.124,19.864,20.033,15719,0
2014-10-06,20.084,20.172,20.084,20.164,14435,0
2014-10-07,20.164,20.164,20.099,20.099,345,0
2014-10-08,20.164,20.164,19.935,19.935,3213,0
2014-10-09,20.14,20.14,19.971,19.977,17859,0
2014-10-10,20.099,20.099,19.913,19.913,2519,0
2014-10-13,20.026,20.026,19.921,19.971,7730,0
2014-10-14,19.943,19.971,19.807,19.855,21675,0
2014-10-15,19.822,19.921,19.644,19.83,16653,0
2014-10-16,19.807,19.878,19.807,19.873,4948,0
2014-10-17,19.894,20.133,19.878,20.133,13892,0
2014-10-20,20.115,20.14,19.789,19.992,15167,0
2014-10-21,20.107,20.107,19.894,20.059,18607,0
2014-10-22,20.14,20.14,20.011,20.14,12258,0
2014-10-23,20.156,20.164,20.02,20.164,3501,0
2014-10-24,20.172,20.172,20.02,20.091,6193,0
2014-10-27,20.172,20.172,20.099,20.099,5120,0
2014-10-28,20.091,20.133,20.091,20.133,10579,0
2014-10-29,20.265,20.371,20.107,20.192,7232,0
2014-10-30,20.381,20.381,18.979,20.265,9298,0
2014-10-31,20.265,20.365,20.184,20.192,21937,0
2014-11-03,20.365,20.365,20.141,20.141,3854,0
2014-11-04,20.307,20.315,20.192,20.198,1784,0
2014-11-05,20.307,20.307,20.265,20.265,1933,0
2014-11-06,20.323,20.331,20.265,20.299,11580,0
2014-11-07,20.323,20.331,20.249,20.315,6700,0
2014-11-10,20.341,20.341,20.274,20.274,2700,0
2014-11-11,20.331,20.331,20.249,20.249,10325,0
2014-11-12,20.241,20.307,20.224,20.307,3716,0
2014-11-13,20.299,20.307,20.233,20.282,4350,0
2014-11-14,20.299,20.307,20.116,20.166,13185,0
2014-11-17,20.249,20.249,20.149,20.174,4075,0
2014-11-18,20.184,20.184,20.166,20.184,3722,0
2014-11-19,20.184,20.184,20.075,20.134,8117,0
2014-11-20,20.198,20.415,20.116,20.365,23047,0
2014-11-21,20.365,20.597,20.274,20.597,32479,0
2014-11-24,20.59,20.615,20.431,20.465,13599,0
2014-11-25,20.522,20.53,20.365,20.515,8989,0
2014-11-26,20.515,20.53,20.4,20.471,6221,0
2014-11-28,20.549,20.59,20.365,20.573,7303,0
2014-12-01,20.54,20.59,20.391,20.549,7984,0
2014-12-02,20.549,20.556,20.471,20.556,1865,0
2014-12-03,20.556,20.556,20.371,20.515,12290,0
2014-12-04,20.508,20.508,20.365,20.365,3987,0
2014-12-05,20.5,20.556,20.358,20.556,10323,0
2014-12-08,20.573,20.59,20.515,20.556,5617,0
2014-12-09,20.58,20.639,20.573,20.615,9152,0
2014-12-10,20.631,20.639,20.631,20.631,2207,0
2014-12-11,20.631,20.631,20.556,20.59,3904,0
2014-12-12,20.615,20.631,20.615,20.631,778,0
2014-12-15,20.624,20.731,20.515,20.556,16975,0
2014-12-16,20.639,20.639,20.198,20.249,8440,0
2014-12-17,20.471,20.471,20.282,20.282,9862,0
2014-12-18,20.522,20.522,20.358,20.45,3193,0
2014-12-19,20.515,20.515,20.274,20.471,2872,0
2014-12-22,20.522,20.522,20.274,20.282,14018,0
2014-12-23,20.465,20.465,20.291,20.291,2535,0
2014-12-24,20.381,20.381,20.265,20.282,6060,0
2014-12-26,20.249,20.315,20.224,20.233,5010,0
2014-12-29,20.391,20.391,20.184,20.282,13644,0
2014-12-30,20.408,20.408,20.274,20.291,2113,0
2014-12-31,20.471,20.471,20.265,20.35,4412,0
2015-01-02,20.471,20.481,20.307,20.481,2549,0
2015-01-05,20.358,20.391,20.282,20.341,24974,0
2015-01-06,20.45,20.515,20.358,20.515,15786,0
2015-01-07,20.515,20.847,20.515,20.781,70222,0
2015-01-08,20.947,20.947,20.731,20.731,35347,0
2015-01-09,20.796,20.796,20.731,20.731,1172,0
2015-01-13,20.806,20.806,20.764,20.788,2885,0
2015-01-14,20.806,20.806,20.764,20.773,14308,0
2015-01-15,20.656,20.796,20.656,20.687,13772,0
2015-01-16,20.781,20.806,20.656,20.773,8041,0
2015-01-20,20.806,20.847,20.773,20.83,31727,0
2015-01-21,20.863,20.863,20.682,20.723,10882,0
2015-01-22,20.723,20.806,20.682,20.806,15912,0
2015-01-23,20.872,20.872,20.764,20.764,19567,0
2015-01-26,20.863,20.863,20.773,20.788,18571,0
2015-01-27,20.847,20.847,20.781,20.796,14805,0
2015-01-28,21.094,21.094,20.865,21.026,14552,0
2015-01-29,21.154,21.238,20.9,21.068,105584,0
2015-01-30,21.205,21.255,21.154,21.255,9843,0
2015-02-02,21.262,21.262,20.875,20.984,34582,0
2015-02-03,21.052,21.052,20.942,21.026,7984,0
2015-02-04,21.094,21.23,21.044,21.23,11731,0
2015-02-05,21.262,21.262,21.154,21.179,7177,0
2015-02-06,21.179,21.238,21.154,21.161,2608,0
2015-02-09,21.23,21.238,21.161,21.179,5169,0
2015-02-10,21.221,21.23,21.161,21.23,7102,0
2015-02-11,21.221,21.28,21.221,21.28,3902,0
2015-02-12,21.154,21.255,21.086,21.127,10058,0
2015-02-13,21.211,21.238,21.026,21.179,5622,0
2015-02-17,21.262,21.272,21.196,21.196,9408,0
2015-02-18,21.196,21.23,21.154,21.154,6476,0
2015-02-19,21.23,21.23,21.17,21.205,3459,0
2015-02-20,21.272,21.272,21.119,21.161,2935,0
2015-02-23,21.272,21.272,21.187,21.238,4766,0
2015-02-24,21.28,21.28,21.196,21.205,8088,0
2015-02-25,21.28,21.28,21.17,21.247,5760,0
2015-02-26,21.255,21.262,21.154,21.161,8455,0
2015-02-27,21.262,21.272,21.211,21.238,6324,0
2015-03-02,21.313,21.313,21.221,21.247,5556,0
2015-03-03,21.187,21.298,21.179,21.255,2718,0
2015-03-04,21.238,21.28,21.179,21.247,4138,0
2015-03-05,21.298,21.298,21.196,21.205,4255,0
2015-03-06,21.238,21.238,21.187,21.187,4964,0
2015-03-09,21.238,21.272,21.179,21.196,10045,0
2015-03-10,21.28,21.28,21.238,21.238,709,0
2015-03-11,21.298,21.305,21.196,21.205,8271,0
2015-03-12,21.187,21.238,21.179,21.196,11581,0
2015-03-13,21.127,21.238,21.112,21.154,24936,0
2015-03-16,21.17,21.17,21.137,21.137,2128,0
2015-03-17,21.112,21.262,21.112,21.17,7799,0
2015-03-18,21.112,21.238,21.112,21.187,2718,0
2015-03-19,21.119,21.272,21.119,21.221,5908,0
2015-03-20,21.262,21.28,21.137,21.272,10757,0
2015-03-23,21.28,21.323,21.238,21.28,21035,0
2015-03-24,21.383,21.383,21.187,21.247,4846,0
2015-03-25,21.313,21.313,21.196,21.196,5674,0
2015-03-26,21.255,21.262,21.221,21.221,3190,0
2015-03-27,21.221,21.262,21.196,21.196,5199,0
2015-03-30,21.298,21.298,21.137,21.187,4964,0
2015-03-31,21.238,21.28,21.238,21.247,4255,0
2015-04-01,21.238,21.272,21.179,21.205,2954,0
2015-04-02,21.255,21.272,21.205,21.272,2835,0
2015-04-06,21.29,21.323,21.255,21.29,4490,0
2015-04-07,21.313,21.313,21.221,21.272,6321,0
2015-04-08,21.221,21.45,21.221,21.39,28128,0
2015-04-09,21.323,21.39,21.211,21.262,27736,0
2015-04-10,21.272,21.331,21.205,21.205,19382,0
2015-04-13,21.205,21.247,21.205,21.221,8629,0
2015-04-14,21.221,21.221,21.112,21.112,32855,0
2015-04-15,21.28,21.517,21.196,21.341,4504,0
2015-04-16,21.364,21.686,21.364,21.635,23750,0
2015-04-17,21.635,21.635,21.534,21.575,7681,0
2015-04-20,21.567,21.645,21.525,21.603,3348,0
2015-04-21,21.645,21.645,21.323,21.373,18787,0
2015-04-22,21.594,21.594,21.247,21.399,857,0
2015-04-23,21.492,21.492,21.298,21.483,2128,0
2015-04-24,21.492,21.492,21.415,21.492,3072,0
2015-04-27,21.492,21.635,21.475,21.56,15601,0
2015-04-28,21.575,21.575,21.383,21.483,10045,0
2015-04-29,21.7,21.7,21.527,21.527,4989,0
2015-04-30,21.673,21.691,21.57,21.691,6614,0
2015-05-01,21.587,21.673,21.587,21.597,2438,0
2015-05-04,21.673,21.673,21.629,21.673,4641,0
2015-05-05,21.673,21.673,21.467,21.545,8124,0
2015-05-06,21.614,21.614,21.287,21.287,30033,0
2015-05-07,21.33,21.415,21.296,21.406,14128,0
2015-05-08,21.605,21.673,21.587,21.629,7425,0
2015-05-11,21.666,21.681,21.578,21.629,5571,0
2015-05-12,21.639,22.103,21.639,21.666,8942,0
2015-05-13,21.769,21.794,21.666,21.666,6731,0
2015-05-14,21.476,21.629,21.476,21.587,6151,0
2015-05-15,21.629,21.629,21.587,21.597,5741,0
2015-05-18,21.629,21.872,21.629,21.837,18105,0
2015-05-19,21.769,21.794,21.587,21.621,22512,0
2015-05-20,21.761,21.803,21.484,21.536,11836,0
2015-05-21,21.629,21.829,21.287,21.587,8470,0
2015-05-22,21.484,21.656,21.484,21.629,4989,0
2015-05-26,21.656,21.656,21.441,21.629,6957,0
2015-05-27,21.597,21.673,21.458,21.458,14506,0
2015-05-28,21.493,21.502,21.363,21.372,19600,0
2015-05-29,21.33,21.502,21.296,21.302,16361,0
2015-06-01,21.258,21.57,21.258,21.441,6847,0
2015-06-02,21.484,21.502,21.346,21.476,8826,0
2015-06-03,21.458,21.536,21.39,21.484,6614,0
2015-06-04,21.578,21.578,21.398,21.563,8124,0
2015-06-05,21.467,21.536,21.467,21.536,2438,0
2015-06-08,21.536,21.536,21.458,21.527,3132,0
2015-06-09,21.527,21.605,21.493,21.493,21433,0
2015-06-10,21.458,21.502,21.372,21.372,5750,0
2015-06-11,21.502,21.536,21.424,21.424,6633,0
2015-06-12,21.424,21.545,21.339,21.493,8818,0
2015-06-15,21.398,21.458,21.398,21.415,4410,0
2015-06-16,21.354,21.441,21.339,21.433,4874,0
2015-06-17,21.363,21.458,21.363,21.45,5339,0
2015-06-18,21.441,21.458,21.382,21.415,4293,0
2015-06-19,21.458,21.458,21.45,21.45,2322,0
2015-06-22,21.382,21.45,21.346,21.346,10674,0
2015-06-23,21.339,21.458,21.244,21.32,9541,0
2015-06-24,21.216,21.458,21.113,21.458,21815,0
2015-06-25,21.302,21.458,21.287,21.458,7543,0
2015-06-26,21.296,21.502,21.296,21.33,7194,0
2015-06-29,21.545,21.545,21.296,21.302,31562,0
2015-06-30,21.33,21.502,21.268,21.33,53271,0
2015-07-01,21.173,21.493,21.173,21.493,5803,0
2015-07-02,21.192,21.502,21.192,21.502,4177,0
2015-07-06,21.502,21.502,21.31,21.372,4989,0
2015-07-07,21.502,21.502,21.39,21.415,3132,0
2015-07-08,21.493,21.493,21.31,21.363,2900,0
2015-07-09,21.45,21.502,21.372,21.502,4177,0
2015-07-10,21.39,21.502,21.382,21.493,4410,0
2015-07-13,21.398,21.502,21.398,21.433,3248,0
2015-07-14,21.502,21.545,21.415,21.415,10211,0
2015-07-15,21.39,21.502,21.39,21.502,6440,0
2015-07-16,21.433,21.545,21.433,21.493,23555,0
2015-07-17,21.502,21.673,21.502,21.502,6267,0
2015-07-20,21.441,21.545,21.441,21.527,30982,0
2015-07-21,21.614,21.614,21.502,21.502,3714,0
2015-07-22,21.578,21.587,21.502,21.587,3364,0
2015-07-23,21.605,21.614,21.502,21.51,3597,0
2015-07-27,21.382,21.39,21.296,21.296,9283,0
2015-07-28,21.39,21.398,21.33,21.363,3830,0
2015-07-29,21.549,21.549,21.373,21.513,7629,0
2015-07-30,21.496,21.602,21.426,21.506,5238,0
2015-07-31,21.435,21.636,21.435,21.574,17992,0
2015-08-03,21.574,21.602,21.565,21.565,3318,0
2015-08-04,21.506,21.813,21.488,21.698,9452,0
2015-08-05,21.531,21.716,21.513,21.574,4784,0
2015-08-06,21.531,21.663,21.513,21.549,5728,0
2015-08-07,21.602,21.618,21.453,21.488,15602,0
2015-08-10,21.513,21.716,21.513,21.646,18335,0
2015-08-11,21.488,21.627,21.46,21.627,2398,0
2015-08-12,21.453,21.725,21.453,21.565,8428,0
2015-08-13,21.46,21.679,21.426,21.426,11275,0
2015-08-14,21.46,21.689,21.46,21.558,16739,0
2015-08-17,21.549,21.76,21.513,21.593,6946,0
2015-08-18,21.646,21.646,21.488,21.488,15490,0
2015-08-19,21.707,21.707,21.101,21.214,35759,0
2015-08-20,21.277,21.416,21.277,21.399,5923,0
2015-08-21,21.435,21.435,21.251,21.286,11501,0
2015-08-24,20.529,21.286,15.315,20.987,22777,0
2015-08-25,20.82,21.074,20.696,20.916,20383,0
2015-08-26,21.286,21.286,20.671,20.696,9110,0
2015-08-27,20.706,20.855,20.521,20.521,38947,0
2015-08-28,20.38,20.855,20.38,20.592,13666,0
2015-08-31,20.635,20.829,20.249,20.592,19816,0
2015-09-01,20.592,20.592,20.592,20.592,114,0
2015-09-02,20.592,20.592,20.415,20.415,3759,0
2015-09-03,20.635,20.635,20.635,20.635,2734,0
2015-09-04,20.38,20.837,20.38,20.574,1253,0
2015-09-08,20.74,20.74,20.337,20.415,2619,0
2015-09-09,20.61,20.61,20.443,20.443,4212,0
2015-09-10,20.415,20.557,20.415,20.521,5525,0
2015-09-11,20.548,20.724,20.415,20.635,6151,0
2015-09-14,20.635,20.68,20.505,20.505,5580,0
2015-09-15,20.618,20.618,20.618,20.618,114,0
2015-09-16,20.521,20.68,20.461,20.461,8200,0
2015-09-17,20.548,20.68,20.548,20.61,3302,0
2015-09-18,20.68,20.793,20.663,20.663,13324,0
2015-09-21,20.732,20.863,20.653,20.768,5809,0
2015-09-22,20.793,20.802,20.653,20.776,6604,0
2015-09-23,20.768,20.837,20.768,20.802,6151,0
2015-09-24,20.802,21.145,20.706,20.961,6768,0
2015-09-25,21.118,21.118,20.987,21.101,4441,0
2015-09-28,20.916,21.118,20.732,20.784,11598,0
2015-09-29,20.9,20.961,20.732,20.9,1596,0
2015-09-30,20.863,20.9,20.724,20.9,7175,0
2015-10-01,20.943,20.943,20.89,20.89,4555,0
2015-10-02,20.881,20.89,20.749,20.855,6717,0
2015-10-05,20.907,20.907,20.82,20.846,6151,0
2015-10-06,20.9,20.916,20.881,20.881,3188,0
2015-10-07,20.89,21.251,20.89,21.251,16514,0
2015-10-08,21.286,21.443,21.251,21.373,8881,0
2015-10-09,21.214,21.453,21.214,21.373,3416,0
2015-10-12,21.295,21.426,21.214,21.426,3123,0
2015-10-13,21.339,21.435,21.339,21.391,456,0
2015-10-14,21.383,21.513,21.383,21.488,20612,0
2015-10-15,21.46,21.751,21.46,21.646,9452,0
2015-10-16,21.672,21.891,21.469,21.769,14804,0
2015-10-19,21.882,21.882,21.732,21.777,7857,0
2015-10-20,21.821,21.821,21.513,21.636,7331,0
2015-10-21,21.689,21.716,21.469,21.513,8654,0
2015-10-22,21.769,21.769,21.383,21.732,6037,0
2015-10-23,21.521,21.76,21.339,21.61,8086,0
2015-10-26,21.777,21.777,21.521,21.689,9566,0
2015-10-27,21.732,21.741,21.521,21.698,9566,0
2015-10-28,21.878,21.995,21.708,21.904,17465,0
2015-10-29,21.904,22.369,21.904,22.369,15087,0
2015-10-30,22.369,22.745,22.307,22.514,12853,0
2015-11-02,22.433,22.575,22.379,22.531,8487,0
2015-11-03,22.504,22.531,22.28,22.423,14751,0
2015-11-04,22.325,22.325,22.236,22.307,1050,0
2015-11-05,22.315,22.315,22.28,22.28,3353,0
2015-11-06,22.146,22.504,22.031,22.031,4248,0
2015-11-09,22.173,22.369,22.065,22.218,2466,0
2015-11-10,22.236,22.477,22.236,22.406,2571,0
2015-11-11,22.388,22.442,22.379,22.414,4805,0
2015-11-12,22.379,22.379,22.246,22.246,4248,0
2015-11-13,22.28,22.28,22.192,22.192,1453,0
2015-11-16,22.173,22.442,22.065,22.271,4693,0
2015-11-17,22.369,22.369,22.154,22.154,6258,0
2015-11-18,22.173,22.353,22.048,22.146,9946,0
2015-11-19,22.065,22.423,22.065,22.154,3017,0
2015-11-20,22.085,22.154,22.065,22.075,2571,0
2015-11-23,22.056,22.093,21.895,22.093,18775,0
2015-11-24,21.904,22.208,21.904,22.208,5587,0
2015-11-25,22.353,22.353,22.29,22.353,3576,0
2015-11-27,22.11,22.353,22.11,22.344,1900,0
2015-11-30,22.075,22.388,22.075,22.199,5475,0
2015-12-01,22.119,22.344,22.119,22.253,3659,0
2015-12-02,22.246,22.414,22.056,22.397,7383,0
2015-12-03,22.397,22.433,22.1,22.414,2394,0
2015-12-04,22.414,22.414,22.414,22.414,224,0
2015-12-07,22.28,22.299,22.28,22.299,2683,0
2015-12-08,22.236,22.36,22.218,22.218,3571,0
2015-12-09,22.154,22.353,22.129,22.218,6593,0
2015-12-10,22.1,22.369,22.075,22.253,14528,0
2015-12-11,22.1,22.236,22.056,22.065,2346,0
2015-12-14,22.075,22.075,21.466,21.806,9419,0
2015-12-15,21.833,22.075,21.787,21.787,3799,0
2015-12-16,21.655,21.923,21.655,21.887,3017,0
2015-12-17,21.995,22.246,21.967,22.218,5700,0
2015-12-18,21.923,22.183,21.878,22.031,12405,0
2015-12-21,22.218,22.218,21.297,21.699,11623,0
2015-12-22,21.35,21.646,21.305,21.646,8473,0
2015-12-23,22.002,22.208,21.198,21.904,10170,0
2015-12-24,21.771,21.904,21.655,21.78,2432,0
2015-12-28,21.646,21.877,21.493,21.528,10316,0
2015-12-29,21.556,21.878,21.556,21.762,6045,0
2015-12-30,21.609,21.878,21.609,21.878,4645,0
2015-12-31,21.511,22.093,21.511,22.011,6156,0
2016-01-04,21.717,22.085,21.717,22.085,2527,0
2016-01-05,21.573,22.129,21.573,22.129,9964,0
2016-01-06,21.816,22.11,21.816,22.002,2056,0
2016-01-07,21.582,21.941,21.582,21.717,7845,0
2016-01-08,21.717,21.904,21.582,21.626,34859,0
2016-01-11,21.609,21.949,21.609,21.825,6795,0
2016-01-12,21.995,22.002,21.655,21.655,3620,0
2016-01-13,21.804,21.832,21.305,21.305,3585,0
2016-01-14,21.358,21.646,21.358,21.367,2531,0
2016-01-15,21.342,21.437,20.662,20.983,6276,0
2016-01-19,21.117,21.17,19.89,20.124,12181,0
2016-01-20,20.222,20.276,18.621,19.774,10995,0
2016-01-21,19.484,20.679,19.484,20.365,5370,0
2016-01-22,20.535,20.871,20.491,20.715,3032,0
2016-01-25,20.412,21.001,20.043,20.358,10305,0
2016-01-26,20.232,21.234,20.15,20.15,8183,0
2016-01-27,20.188,20.872,20.026,20.349,7299,0
2016-01-28,20.897,20.897,20.434,20.723,3651,0
2016-01-29,20.605,20.786,20.605,20.786,1441,0
2016-02-01,20.787,20.997,20.759,20.778,10643,0
2016-02-02,20.76,20.796,20.631,20.64,13849,0
2016-02-03,20.66,20.722,20.585,20.593,3904,0
2016-02-04,20.705,20.732,20.605,20.732,6661,0
2016-02-05,20.892,21.005,20.892,21.005,594,0
2016-02-08,20.961,20.961,20.9,20.952,435,0
2016-02-09,20.741,21.198,20.741,20.842,4630,0
2016-02-10,20.924,21.235,20.924,20.988,3389,0
2016-02-11,21.007,21.17,20.942,21.17,1976,0
2016-02-12,21.189,21.189,20.914,21.005,5879,0
2016-02-16,21.28,21.28,21.034,21.043,2891,0
2016-02-17,21.007,21.271,21.007,21.161,5418,0
2016-02-18,21.161,21.161,21.007,21.125,3834,0
2016-02-19,21.143,21.261,21.024,21.225,2552,0
2016-02-22,21.198,21.381,21.198,21.261,5194,0
2016-02-23,21.198,21.353,21.118,21.326,6267,0
2016-02-24,21.261,21.319,21.261,21.319,974,0
2016-02-25,21.299,21.845,21.299,21.464,3082,0
2016-02-26,21.491,21.791,21.491,21.774,4208,0
2016-02-29,21.517,21.874,21.517,21.874,6464,0
2016-03-01,21.91,21.92,21.681,21.874,9668,0
2016-03-02,21.865,21.929,21.865,21.92,5100,0
2016-03-03,21.978,22.02,21.785,21.993,8537,0
2016-03-04,21.965,22.02,21.856,22.02,4728,0
2016-03-07,21.783,22.02,21.783,22.02,7888,0
2016-03-08,21.791,22.12,21.791,22.039,5347,0
2016-03-09,22.249,22.249,22.12,22.12,876,0
2016-03-10,22.24,22.266,22.001,22.249,5676,0
2016-03-11,22.249,22.257,22.101,22.249,8081,0
2016-03-14,22.266,22.266,22.194,22.194,974,0
2016-03-15,22.175,22.467,22.175,22.449,15537,0
2016-03-16,22.202,22.42,22.202,22.34,7269,0
2016-03-17,22.194,22.404,22.12,22.14,27095,0
2016-03-18,22.093,22.285,22.051,22.211,1476,0
2016-03-21,22.156,22.394,22.148,22.394,48351,0
2016-03-22,22.431,22.521,22.23,22.514,16820,0
2016-03-23,22.521,22.55,22.24,22.504,3252,0
2016-03-24,22.385,22.65,22.376,22.65,7706,0
2016-03-28,22.605,22.805,22.546,22.778,7406,0
2016-03-29,22.595,22.705,22.595,22.705,7820,0
2016-03-30,22.695,22.787,22.686,22.733,9226,0
2016-03-31,22.669,22.805,22.65,22.659,3143,0
2016-04-01,22.568,22.75,22.568,22.686,3397,0
2016-04-04,22.705,22.778,22.623,22.76,6318,0
2016-04-05,22.724,23.005,22.566,22.962,33192,0
2016-04-06,23.015,23.035,22.879,22.98,5534,0
2016-04-07,22.925,23.06,22.85,22.915,6733,0
2016-04-08,22.741,22.905,22.741,22.798,3108,0
2016-04-11,22.85,23.025,22.841,23.025,4023,0
2016-04-12,22.905,23.005,22.888,22.96,6122,0
2016-04-13,22.87,22.914,22.833,22.833,1506,0
2016-04-14,22.85,22.992,22.835,22.86,15709,0
2016-04-15,22.85,22.942,22.832,22.832,2663,0
2016-04-18,22.905,23.005,22.787,22.787,5575,0
2016-04-19,22.741,22.895,22.741,22.895,6135,0
2016-04-20,22.787,22.841,22.787,22.787,9270,0
2016-04-21,22.833,22.833,22.686,22.724,5376,0
2016-04-22,22.824,23.015,22.824,23.015,16416,0
2016-04-25,22.895,22.895,22.833,22.833,6941,0
2016-04-26,22.97,22.97,22.614,22.815,14151,0
2016-04-27,22.908,22.984,22.638,22.89,15539,0
2016-04-28,22.843,22.983,22.796,22.89,12703,0
2016-04-29,22.984,23.076,22.582,22.89,8600,0
2016-05-02,22.908,23.057,22.908,22.918,2448,0
2016-05-03,22.984,22.989,22.884,22.884,5991,0
2016-05-04,22.816,22.918,22.764,22.796,11948,0
2016-05-05,22.872,22.872,22.658,22.834,5752,0
2016-05-06,22.796,23.048,22.796,22.984,6822,0
2016-05-09,22.928,23.076,22.769,22.992,7386,0
2016-05-10,23.048,23.048,22.769,22.984,14353,0
2016-05-11,22.984,23.224,22.834,23.224,17099,0
2016-05-12,23.03,23.336,23.03,23.271,5274,0
2016-05-13,23.142,23.317,23.086,23.232,5694,0
2016-05-16,23.309,23.448,23.262,23.356,10738,0
2016-05-17,23.178,23.356,23.178,23.215,20233,0
2016-05-18,23.244,23.373,23.244,23.28,10865,0
2016-05-19,23.244,23.244,22.611,22.628,44074,0
2016-05-20,22.714,22.894,22.658,22.796,7102,0
2016-05-23,22.852,22.984,22.796,22.881,5294,0
2016-05-24,22.89,22.945,22.796,22.825,6390,0
2016-05-25,22.872,23.01,22.816,23.01,3605,0
2016-05-26,23.04,23.057,22.852,23.057,6930,0
2016-05-27,23.096,23.142,23.001,23.142,9018,0
2016-05-31,23.132,23.356,23.132,23.317,9505,0
2016-06-01,23.412,23.412,23.178,23.28,14902,0
2016-06-02,23.262,23.356,23.188,23.26,18936,0
2016-06-03,23.234,23.382,23.207,23.365,15102,0
2016-06-06,23.365,23.365,23.168,23.309,12440,0
2016-06-07,23.31,23.382,23.178,23.224,21255,0
2016-06-08,23.28,23.392,23.271,23.365,6056,0
2016-06-09,23.365,23.407,23.244,23.29,16817,0
2016-06-10,23.29,23.346,23.29,23.346,2402,0
2016-06-13,23.317,23.412,23.317,23.317,5990,0
2016-06-14,23.376,23.376,23.334,23.356,2555,0
2016-06-15,23.356,23.429,23.29,23.336,7659,0
2016-06-16,23.373,23.382,23.309,23.365,5019,0
2016-06-17,23.346,23.412,23.29,23.346,11978,0
2016-06-20,23.42,23.42,23.309,23.317,9876,0
2016-06-21,23.356,23.402,23.326,23.402,4293,0
2016-06-22,23.411,23.438,23.336,23.42,10393,0
2016-06-23,23.438,23.578,23.438,23.578,7078,0
2016-06-24,23.309,23.578,23.309,23.494,8467,0
2016-06-27,23.493,23.493,23.448,23.448,821,0
2016-06-28,23.448,23.494,23.434,23.482,6836,0
2016-06-29,23.448,23.57,23.448,23.541,6329,0
2016-06-30,23.577,23.681,23.519,23.662,6848,0
2016-07-01,23.69,23.7,23.69,23.7,699,0
2016-07-05,23.681,23.681,23.494,23.541,1096,0
2016-07-06,23.494,23.625,23.494,23.625,1956,0
2016-07-07,23.634,23.681,23.606,23.616,6158,0
2016-07-08,23.708,23.708,23.596,23.634,5898,0
2016-07-11,23.708,23.802,23.69,23.746,5384,0
2016-07-12,23.746,23.774,23.634,23.634,12823,0
2016-07-13,23.792,23.792,23.616,23.746,2935,0
2016-07-14,23.774,23.774,23.634,23.713,5199,0
2016-07-15,23.681,23.792,23.681,23.792,6769,0
2016-07-18,23.941,23.95,23.826,23.866,4837,0
2016-07-19,23.866,23.885,23.839,23.885,5331,0
2016-07-20,23.848,23.941,23.727,23.811,13776,0
2016-07-21,23.755,23.781,23.746,23.781,651,0
2016-07-22,23.728,23.82,23.728,23.82,3255,0
2016-07-25,23.774,23.95,23.774,23.95,8195,0
2016-07-26,23.839,23.96,23.736,23.95,2528,0
2016-07-27,23.95,24.332,23.848,24.332,10168,0
2016-07-28,24.409,24.683,24.096,24.2,15547,0
2016-07-29,23.974,24.343,23.974,24.186,2418,0
2016-08-01,24.239,24.343,24.162,24.162,4625,0
2016-08-02,24.143,24.333,24.143,24.153,8862,0
2016-08-03,24.326,24.326,24.105,24.105,1108,0
2016-08-04,24.135,24.182,24.135,24.153,2047,0
2016-08-05,24.266,24.514,23.925,24.135,10430,0
2016-08-08,24.117,24.128,23.925,24.096,6972,0
2016-08-09,23.982,24.021,23.915,24.021,17120,0
2016-08-10,24.039,24.049,24.001,24.049,8077,0
2016-08-11,23.897,24.086,23.897,24.026,2540,0
2016-08-12,23.888,24.086,23.888,24.039,6790,0
2016-08-15,24.191,24.191,23.917,23.925,3260,0
2016-08-16,23.925,24.007,23.917,24.002,4090,0
2016-08-17,24.058,24.125,24.041,24.086,6328,0
2016-08-18,24.049,24.152,24.049,24.075,5116,0
2016-08-19,24.049,24.135,24.04,24.069,3404,0
2016-08-22,24.058,24.143,24.039,24.049,9107,0
2016-08-23,24.039,24.143,24.001,24.001,6154,0
2016-08-24,23.95,24.055,23.95,24.044,9671,0
2016-08-25,23.964,24.011,23.964,23.982,8930,0
2016-08-26,24.001,24.133,23.964,24.029,8718,0
2016-08-29,23.974,24.058,23.925,23.925,40519,0
2016-08-30,23.964,24.061,23.945,23.964,23142,0
2016-08-31,24.011,24.153,24.011,24.101,21432,0
2016-09-01,24.086,24.135,24.026,24.115,11993,0
2016-09-02,24.021,24.143,24.021,24.105,7369,0
2016-09-06,24.082,24.266,24.082,24.172,11316,0
2016-09-07,24.275,24.418,23.974,24.011,13297,0
2016-09-08,24.058,24.229,24.058,24.058,3786,0
2016-09-09,24.001,24.135,24.001,24.067,4117,0
2016-09-12,24.011,24.086,23.925,24.011,9559,0
2016-09-13,24.049,24.049,23.935,24.001,5436,0
2016-09-14,24.015,24.182,23.954,24.011,4698,0
2016-09-15,23.917,24.191,23.917,24.078,1918,0
2016-09-16,23.917,24.178,23.888,24.178,8706,0
2016-09-19,23.964,24.125,23.964,24.125,8052,0
2016-09-20,24.065,24.13,24.045,24.045,3938,0
2016-09-21,24.095,24.172,24.049,24.078,4856,0
2016-09-22,24.086,24.135,24.011,24.058,9095,0
2016-09-23,24.058,24.2,24.028,24.039,5068,0
2016-09-26,24.058,24.304,24.058,24.239,3429,0
2016-09-27,24.086,24.105,24.078,24.078,4893,0
2016-09-28,24.068,24.191,24.049,24.049,5378,0
2016-09-29,24.086,24.231,24.058,24.058,3090,0
2016-09-30,24.282,24.282,24.242,24.242,1059,0
2016-10-03,24.219,24.361,24.2,24.361,21237,0
2016-10-04,24.296,24.333,24.068,24.078,13172,0
2016-10-05,24.267,24.267,24.267,24.267,514,0
2016-10-06,24.248,24.248,24.058,24.162,1900,0
2016-10-07,24.068,24.078,24.068,24.078,841,0
2016-10-10,24.078,24.427,24.078,24.318,1060,0
2016-10-11,24.2,24.239,24.2,24.239,1799,0
2016-10-12,24.115,24.174,24.115,24.174,338,0
2016-10-13,24.078,24.154,24.07,24.086,1724,0
2016-10-14,24.078,24.248,24.078,24.248,3251,0
2016-10-17,24.115,24.115,24.115,24.115,1016,0
2016-10-18,24.248,24.286,24.153,24.2,4872,0
2016-10-19,24.153,24.296,24.153,24.153,3242,0
2016-10-20,24.248,24.248,24.115,24.115,738,0
2016-10-21,24.153,24.153,24.115,24.115,2375,0
2016-10-24,24.154,24.276,24.154,24.276,2581,0
2016-10-25,24.182,24.229,24.068,24.173,4434,0
2016-10-26,24.223,24.304,24.192,24.237,6683,0
2016-10-27,24.313,24.343,24.2,24.284,9426,0
2016-10-28,24.287,24.537,24.287,24.537,20012,0
2016-10-31,24.363,24.576,24.345,24.547,47175,0
2016-11-01,24.46,24.46,24.451,24.451,1017,0
2016-11-02,24.161,24.537,24.161,24.373,11391,0
2016-11-03,24.161,24.451,24.161,24.354,1363,0
2016-11-04,24.19,24.494,24.19,24.287,3384,0
2016-11-07,24.455,24.455,24.327,24.345,2752,0
2016-11-08,24.277,24.518,24.277,24.408,542,0
2016-11-09,24.267,24.282,24.267,24.277,1555,0
2016-11-10,24.335,24.403,24.114,24.229,26074,0
2016-11-11,24.181,24.277,24.161,24.219,10463,0
2016-11-14,24.257,24.354,24.181,24.199,3837,0
2016-11-15,24.499,24.499,24.209,24.354,10846,0
2016-11-16,24.209,24.354,24.199,24.315,3612,0
2016-11-17,24.315,24.403,24.219,24.257,11464,0
2016-11-18,24.219,24.396,24.219,24.305,7780,0
2016-11-21,24.354,24.412,24.229,24.354,3753,0
2016-11-22,24.363,24.479,24.315,24.373,5244,0
2016-11-23,24.383,24.383,24.316,24.316,1555,0
2016-11-25,24.441,24.492,24.408,24.451,3856,0
2016-11-28,24.287,24.451,24.287,24.325,5528,0
2016-11-29,24.277,24.479,24.244,24.413,12334,0
2016-12-01,24.391,24.391,24.345,24.345,806,0
2016-12-02,24.383,24.451,24.383,24.451,1124,0
2016-12-05,24.451,24.479,24.363,24.479,3650,0
2016-12-06,24.412,24.624,24.403,24.624,9482,0
2016-12-07,24.605,24.607,24.499,24.509,2809,0
2016-12-08,24.552,24.552,24.382,24.451,5818,0
2016-12-12,24.511,24.511,24.354,24.363,9160,0
2016-12-13,24.373,24.547,24.354,24.383,1750,0
2016-12-14,24.403,24.403,24.363,24.383,2926,0
2016-12-15,24.403,24.403,24.327,24.363,6553,0
2016-12-16,24.354,24.393,24.267,24.363,5789,0
2016-12-19,24.363,24.393,24.277,24.287,7436,0
2016-12-20,24.353,24.353,24.268,24.277,6439,0
2016-12-21,24.354,24.378,24.297,24.315,13811,0
2016-12-22,24.354,24.403,24.34,24.377,2229,0
2016-12-23,24.373,24.383,24.373,24.383,498,0
2016-12-27,24.363,24.363,24.363,24.363,156,0
2016-12-28,24.354,24.393,24.354,24.362,1410,0
2016-12-29,24.363,24.393,24.363,24.378,1775,0
2016-12-30,24.371,24.952,24.371,24.407,5336,0
2017-01-03,24.46,24.784,24.46,24.784,764,0
2017-01-04,24.595,24.74,24.412,24.441,22293,0
2017-01-05,24.545,24.682,24.46,24.682,7100,0
2017-01-06,24.577,24.624,24.576,24.576,2269,0
2017-01-09,24.595,24.683,24.585,24.683,1455,0
2017-01-10,24.748,24.748,24.542,24.542,3898,0
2017-01-11,24.71,24.846,24.576,24.576,7277,0
2017-01-12,24.57,24.57,24.57,24.57,518,0
2017-01-13,24.576,24.691,24.576,24.605,3925,0
2017-01-17,24.634,24.858,24.595,24.769,3538,0
2017-01-18,24.813,24.813,24.595,24.691,3510,0
2017-01-19,24.74,24.856,24.74,24.807,1038,0
2017-01-20,24.78,24.827,24.74,24.74,5811,0
2017-01-23,24.74,24.871,24.74,24.855,2997,0
2017-01-24,24.74,24.796,24.74,24.749,3637,0
2017-01-25,24.74,24.827,24.74,24.74,633,0
2017-01-26,24.827,24.88,24.827,24.877,3769,0
2017-01-27,24.894,24.931,24.789,24.86,7026,0
2017-01-30,25.092,25.092,24.847,24.935,16326,0
2017-01-31,24.905,24.994,24.866,24.945,22269,0
2017-02-01,24.959,24.974,24.933,24.945,15971,0
2017-02-02,25.023,25.023,25.023,25.023,219,0
2017-02-03,25.023,25.377,24.974,25.023,6280,0
2017-02-06,25.137,25.137,25.11,25.11,229,0
2017-02-07,24.974,25.055,24.964,25.049,2899,0
2017-02-08,25.014,25.043,25.014,25.043,668,0
2017-02-09,25.043,25.063,25,25,3060,0
2017-02-10,24.955,25.043,24.945,25.004,2963,0
2017-02-13,24.964,24.964,24.945,24.945,1222,0
2017-02-14,24.994,24.994,24.902,24.902,4937,0
2017-02-15,25.063,25.063,24.92,24.92,7810,0
2017-02-16,24.958,25.004,24.939,25.003,2750,0
2017-02-17,24.906,25.004,24.906,24.955,1808,0
2017-02-21,24.945,24.955,24.906,24.935,7509,0
2017-02-22,24.925,24.955,24.925,24.925,5040,0
2017-02-23,24.926,24.945,24.925,24.925,781,0
2017-02-24,24.925,24.955,24.925,24.954,4353,0
2017-02-27,25.004,25.082,25.004,25.024,4110,0
2017-02-28,24.926,25.141,24.926,25.131,5880,0
2017-03-01,25.141,25.18,24.97,25.112,3574,0
2017-03-02,25.112,25.18,25.016,25.072,6369,0
2017-03-03,25.131,25.131,24.937,24.956,3696,0
2017-03-06,25.004,25.009,24.945,24.955,4897,0
2017-03-07,24.994,24.994,24.925,24.964,713,0
2017-03-08,24.945,25.043,24.896,24.896,7824,0
2017-03-09,24.906,24.945,24.896,24.896,4694,0
2017-03-10,24.896,25.013,24.847,24.896,3492,0
2017-03-13,25.023,25.023,24.845,24.896,2920,0
2017-03-14,24.856,24.993,24.847,24.876,8261,0
2017-03-15,24.876,24.886,24.847,24.866,4653,0
2017-03-16,24.923,25.023,24.886,24.999,2619,0
2017-03-17,24.906,25.033,24.906,25.033,5328,0
2017-03-20,25.014,25.043,24.935,24.935,651,0
2017-03-21,25.023,25.043,25.023,25.033,1222,0
2017-03-22,25.112,25.112,24.955,25.043,2661,0
2017-03-23,25.131,25.131,24.945,24.945,3565,0
2017-03-24,25.004,25.004,25.004,25.004,102,0
2017-03-27,25.004,25.112,24.945,25.112,2138,0
2017-03-28,25.122,25.141,25.033,25.131,3224,0
2017-03-29,25.058,25.092,25.058,25.092,1102,0
2017-03-30,25.122,25.122,25.092,25.092,1820,0
2017-03-31,25.092,25.122,25.043,25.112,2380,0
2017-04-03,25.141,25.279,25.141,25.141,2029,0
2017-04-04,25.151,25.205,25.141,25.205,3579,0
2017-04-05,25.19,25.239,25.141,25.152,2173,0
2017-04-06,25.141,25.152,25.043,25.082,4438,0
2017-04-07,25.22,25.22,25.22,25.22,509,0
2017-04-10,25.102,25.142,25.063,25.142,2301,0
2017-04-11,25.161,25.164,25.072,25.092,6230,0
2017-04-12,25.23,25.23,25.082,25.112,7691,0
2017-04-13,25.2,25.2,25.063,25.063,9979,0
2017-04-17,25.092,25.122,25.063,25.094,5702,0
2017-04-18,25.122,25.161,25.062,25.062,8869,0
2017-04-19,25.092,25.23,25.086,25.155,25943,0
2017-04-20,25.195,25.22,25.165,25.165,1487,0
2017-04-21,25.208,25.209,25.192,25.201,1731,0
2017-04-24,25.151,25.22,25.102,25.102,8185,0
2017-04-25,25.215,25.239,25.174,25.202,9118,0
2017-04-26,25.191,25.269,25.067,25.259,15118,0
2017-04-27,25.11,25.3238,25.11,25.24,12030,0
2017-04-28,25.23,25.35,25.23,25.35,4701,0
2017-05-01,25.2701,25.3799,25.26,25.3799,1863,0
2017-05-02,25.37,25.37,25.28,25.29,7048,0
2017-05-03,25.2942,25.3,25.15,25.15,11210,0
2017-05-04,25.18,25.2799,25.11,25.15,6656,0
2017-05-05,25.16,25.3,25.16,25.28,10508,0
2017-05-08,25.32,25.43,25.2845,25.43,12825,0
2017-05-09,25.4028,25.4028,25.29,25.3917,4384,0
2017-05-10,25.41,25.46,25.386,25.46,2828,0
2017-05-11,25.52,25.52,25.37,25.47,11853,0
2017-05-12,25.36,25.4999,25.36,25.4578,950,0
2017-05-15,25.56,25.56,25.4,25.5,3118,0
2017-05-16,25.42,25.4455,25.42,25.4355,603,0
2017-05-17,25.5,25.5,25.42,25.42,6511,0
2017-05-18,25.5,25.5,25.5,25.5,120,0
2017-05-19,25.45,25.5315,25.45,25.46,934,0
2017-05-22,25.45,25.4999,25.41,25.4999,2925,0
2017-05-23,25.5,25.559,25.5,25.559,3655,0
2017-05-24,25.57,25.639,25.57,25.59,7900,0
2017-05-25,25.6204,25.6204,25.52,25.55,3575,0
2017-05-26,25.52,25.5325,25.52,25.52,1100,0
2017-05-30,25.52,25.52,25.3816,25.41,12576,0
2017-05-31,25.55,25.55,25.28,25.36,12291,0
2017-06-01,25.36,25.42,25.36,25.3878,2255,0
2017-06-02,25.51,25.55,25.35,25.5,3845,0
2017-06-05,25.4445,25.4445,25.4445,25.4445,172,0
2017-06-06,25.4219,25.5729,25.37,25.4,14627,0
2017-06-07,25.38,25.5183,25.33,25.45,24585,0
2017-06-08,25.38,25.4597,25.37,25.41,4722,0
2017-06-09,25.519,25.59,25.4582,25.4582,2915,0
2017-06-12,25.47,25.5253,25.47,25.5253,709,0
2017-06-13,25.52,25.5201,25.36,25.36,5569,0
2017-06-14,25.4465,25.4465,25.4001,25.4446,2205,0
2017-06-15,25.5089,25.5089,25.45,25.4739,1109,0
2017-06-16,25.5008,25.522,25.4425,25.4827,2392,0
2017-06-19,25.4578,25.5169,25.4,25.4,2748,0
2017-06-20,25.4,25.405,25.39,25.39,10555,0
2017-06-21,25.53,25.53,25.39,25.4,6326,0
2017-06-22,25.41,25.43,25.39,25.4,7282,0
2017-06-23,25.4101,25.45,25.39,25.4,1950,0
2017-06-26,25.4001,25.4499,25.4,25.41,4963,0
2017-06-27,25.44,25.456,25.4,25.42,5849,0
2017-06-28,25.3801,25.45,25.3801,25.42,6677,0
2017-06-29,25.45,25.45,25.425,25.436,3079,0
2017-06-30,25.45,25.45,25.4297,25.45,1900,0
2017-07-03,25.4475,25.4493,25.4475,25.4493,811,0
2017-07-05,25.47,25.48,25.41,25.45,8370,0
2017-07-06,25.47,25.48,25.41,25.47,20373,0
2017-07-07,25.4492,25.48,25.4492,25.48,3275,0
2017-07-10,25.469,25.489,25.41,25.44,80767,0
2017-07-11,25.44,25.4606,25.41,25.41,21926,0
2017-07-12,25.42,25.44,25.39,25.4,40154,0
2017-07-13,25.41,25.4375,25.41,25.41,3825,0
2017-07-14,25.4,25.45,25.4,25.41,29985,0
2017-07-17,25.41,25.4482,25.41,25.4368,38512,0
2017-07-18,25.48,25.48,25.4301,25.4699,21832,0
2017-07-19,25.5,25.51,25.44,25.455,28937,0
2017-07-20,25.54,25.5648,25.45,25.45,81313,0
2017-07-21,25.52,25.52,25.45,25.45,28357,0
2017-07-24,25.48,25.52,25.46,25.5072,6670,0
2017-07-25,25.52,25.57,25.4701,25.49,9900,0
2017-07-26,25.5323,25.5323,25.48,25.5,2163,0
2017-07-27,25.56,25.56,25.5001,25.52,13270,0
2017-07-28,25.19,25.24,25.07,25.08,51833,0
2017-07-31,25.08,25.13,25.02,25.1085,54061,0
2017-08-01,25.17,25.17,25.08,25.15,15073,0
2017-08-02,25.16,25.1875,25.15,25.1608,11148,0
2017-08-03,25.1696,25.19,25.1593,25.19,8653,0
2017-08-04,25.201,25.2399,25.2,25.22,8874,0
2017-08-07,25.24,25.27,25.2366,25.27,14318,0
2017-08-08,25.27,25.2799,25.195,25.2373,7928,0
2017-08-09,25.26,25.275,25.2042,25.2042,2078,0
2017-08-10,25.151,25.25,25.05,25.09,26858,0
2017-08-11,25.2,25.2272,25.1501,25.2,10474,0
2017-08-14,25.1888,25.2799,25.1888,25.249,6750,0
2017-08-15,25.32,25.32,25.225,25.26,6369,0
2017-08-16,25.2211,25.27,25.2211,25.244,8032,0
2017-08-17,25.26,25.26,25.235,25.24,9345,0
2017-08-18,25.2694,25.2694,25.221,25.221,1180,0
2017-08-21,25.25,25.265,25.25,25.265,700,0
2017-08-22,25.26,25.31,25.26,25.3,4562,0
2017-08-23,25.3,25.3,25.2,25.2,11856,0
2017-08-24,25.2467,25.2467,25.2,25.231,2321,0
2017-08-25,25.28,25.29,25.24,25.28,6862,0
2017-08-28,25.27,25.3,25.24,25.2759,3370,0
2017-08-29,25.3,25.31,25.29,25.3,3604,0
2017-08-30,25.26,25.31,25.26,25.31,1855,0
2017-08-31,25.3099,25.3099,25.24,25.245,10592,0
2017-09-01,25.3007,25.31,25.2601,25.31,5449,0
2017-09-05,25.32,25.3311,25.32,25.32,4900,0
2017-09-06,25.34,25.44,25.33,25.34,7505,0
2017-09-07,25.331,25.42,25.33,25.34,6404,0
2017-09-08,25.33,25.4,25.25,25.26,16614,0
2017-09-11,25.4,25.4,25.3484,25.35,1301,0
2017-09-12,25.3799,25.3899,25.2838,25.3422,1843,0
2017-09-13,25.4,25.4,25.3,25.3506,1780,0
2017-09-14,25.3,25.3,25.3,25.3,400,0
2017-09-15,25.3414,25.4,25.31,25.4,7140,0
2017-09-18,25.35,25.3538,25.34,25.35,9895,0
2017-09-19,25.39,25.46,25.39,25.42,16503,0
2017-09-20,25.4201,25.4786,25.42,25.4301,11037,0
2017-09-21,25.44,25.4799,25.44,25.45,3045,0
2017-09-22,25.489,25.49,25.45,25.47,20558,0
2017-09-25,25.49,25.49,25.4318,25.4318,12255,0
2017-09-26,25.4582,25.4699,25.43,25.44,9088,0
2017-09-27,25.4346,25.49,25.4346,25.4792,2860,0
2017-09-28,25.44,25.49,25.42,25.49,6627,0
2017-09-29,25.455,25.5,25.455,25.5,8803,0
2017-10-02,25.485,25.5,25.485,25.5,1407,0
2017-10-03,25.5,25.56,25.5,25.51,4171,0
2017-10-04,25.57,25.57,25.5162,25.5162,1377,0
2017-10-05,25.57,25.57,25.5422,25.5422,456,0
2017-10-06,25.57,25.64,25.5,25.52,9383,0
2017-10-09,25.581,25.6079,25.52,25.52,1755,0
2017-10-11,25.51,25.63,25.51,25.63,1478,0
2017-10-12,25.52,25.6198,25.52,25.5579,1332,0
2017-10-13,25.53,25.59,25.5,25.56,3304,0
2017-10-16,25.58,25.64,25.58,25.63,3387,0
2017-10-17,25.64,25.73,25.64,25.68,3753,0
2017-10-18,25.64,25.64,25.55,25.5834,1613,0
2017-10-19,25.59,25.62,25.5774,25.61,1585,0
2017-10-20,25.6,25.65,25.55,25.65,3800,0
2017-10-23,25.71,25.71,25.68,25.68,1597,0
2017-10-24,25.69,25.6925,25.6365,25.65,4780,0
2017-10-25,25.65,25.66,25.557,25.659,7458,0
2017-10-26,25.686,25.686,25.686,25.686,220,0
2017-10-27,25.56,25.715,25.56,25.691,7492,0
2017-10-30,25.6525,25.6936,25.6525,25.68,4000,0
2017-10-31,25.33,25.33,25.23,25.2601,11607,0
2017-11-01,25.31,25.31,25.25,25.26,6608,0
2017-11-02,25.307,25.3098,25.29,25.3098,1320,0
2017-11-03,25.31,25.3196,25.28,25.28,3972,0
2017-11-06,25.31,25.4,25.3099,25.37,7122,0
2017-11-07,25.381,25.381,25.32,25.36,11733,0
2017-11-08,25.35,25.38,25.32,25.32,5189,0
2017-11-09,25.32,25.38,25.32,25.32,9890,0
2017-11-10,25.32,25.42,25.32,25.401,6761,0
