Date,Open,High,Low,Close,Volume,OpenInt
2013-05-06,18.828,18.852,18.639,18.692,36451,0
2013-05-07,18.594,18.639,18.487,18.56,48382,0
2013-05-08,18.594,18.707,18.546,18.707,60533,0
2013-05-09,18.707,18.982,18.707,18.828,173089,0
2013-05-10,18.845,18.943,18.845,18.929,18604,0
2013-05-13,19.012,19.012,18.883,18.89,15054,0
2013-05-14,18.921,19.012,18.828,18.828,23996,0
2013-05-15,18.912,18.912,18.791,18.791,4593,0
2013-05-16,18.866,18.866,18.752,18.837,4340,0
2013-05-17,18.897,18.982,18.828,18.837,17947,0
2013-05-20,18.921,18.975,18.845,18.866,18796,0
2013-05-21,18.905,19.012,18.866,18.95,27427,0
2013-05-22,19.081,19.081,18.943,18.982,12372,0
2013-05-23,18.982,19.081,18.982,19.081,7245,0
2013-05-24,19.081,19.081,19.035,19.05,8969,0
2013-05-28,19.035,19.081,19.021,19.057,5889,0
2013-05-29,18.921,19.05,18.866,18.943,11168,0
2013-05-30,19.021,19.05,18.943,19.05,22021,0
2013-05-31,18.943,19.027,18.812,18.921,6154,0
2013-06-03,18.943,18.943,18.921,18.921,13436,0
2013-06-04,19.073,19.073,18.774,18.774,3846,0
2013-06-05,18.791,18.807,18.791,18.807,696,0
2013-06-07,18.812,19.021,18.812,19.021,4477,0
2013-06-10,18.783,19.057,18.714,18.982,6140,0
2013-06-11,18.937,18.937,18.937,18.937,447,0
2013-06-12,18.552,19.021,18.371,18.371,2158,0
2013-06-13,18.752,18.752,18.181,18.752,2300,0
2013-06-14,18.752,18.959,18.698,18.937,13276,0
2013-06-17,18.937,18.943,18.859,18.866,6670,0
2013-06-18,18.828,18.828,18.721,18.721,2947,0
2013-06-20,18.56,18.56,18.333,18.333,526,0
2013-06-21,18.524,18.982,18.524,18.714,3585,0
2013-06-24,18.378,18.378,17.622,18.226,1834,0
2013-06-25,18.325,18.828,17.95,18.294,1573,0
2013-06-26,18.639,18.905,18.599,18.613,2421,0
2013-06-27,18.294,18.714,17.53,18.288,6937,0
2013-06-28,18.741,19.206,18.741,19.206,1093,0
2013-07-01,18.714,18.739,18.441,18.441,6937,0
2013-07-02,18.487,18.487,18.487,18.487,210,0
2013-07-03,18.288,18.294,16.482,18.288,7385,0
2013-07-05,18.301,18.623,18.127,18.599,14624,0
2013-07-09,18.487,18.487,18.333,18.333,2881,0
2013-07-10,18.217,18.226,17.95,18.226,2750,0
2013-07-11,18.227,18.919,18.126,18.126,2701,0
2013-07-12,18.81,18.997,18.694,18.974,2572,0
2013-07-15,18.857,19.028,18.857,18.974,4436,0
2013-07-16,18.733,19.012,18.716,19.004,5531,0
2013-07-17,18.896,19.035,18.624,18.654,4706,0
2013-07-18,18.958,18.958,18.29,18.778,4430,0
2013-07-19,18.312,18.85,18.312,18.85,1641,0
2013-07-22,18.662,18.662,18.662,18.662,1287,0
2013-07-25,18.312,18.328,18.282,18.312,1287,0
2013-07-26,18.654,18.834,18.654,18.81,900,0
2013-07-29,18.872,18.902,18.872,18.902,577,0
2013-07-30,18.81,18.81,18.624,18.662,6816,0
2013-08-01,19.058,19.058,19.051,19.051,1028,0
2013-08-05,18.81,19.004,18.802,18.974,2443,0
2013-08-06,18.816,18.816,18.802,18.816,770,0
2013-08-08,18.81,18.81,18.064,18.164,4311,0
2013-08-13,17.993,18.258,17.986,18.258,1159,0
2013-08-14,18.467,18.506,18.148,18.157,1844,0
2013-08-15,17.783,17.783,17.783,17.783,129,0
2013-08-16,18.079,18.079,17.427,17.427,2534,0
2013-08-21,17.09,17.76,17.09,17.76,1351,0
2013-08-23,18.064,18.064,17.348,17.362,1703,0
2013-08-26,17.342,17.342,17.342,17.342,258,0
2013-08-27,17.108,17.108,17.108,17.108,1082,0
2013-08-28,17.108,17.278,17.108,17.108,1287,0
2013-08-29,17.108,17.223,17.108,17.223,1958,0
2013-08-30,17.108,17.108,17.108,17.108,900,0
2013-09-03,16.914,16.991,16.688,16.688,1028,0
2013-09-06,16.794,16.914,16.794,16.914,1415,0
2013-09-10,16.952,16.952,16.952,16.952,2572,0
2013-09-11,17.029,17.099,17.029,17.09,3436,0
2013-09-12,16.719,17.029,16.719,16.835,6236,0
2013-09-13,16.928,16.928,16.688,16.688,1028,0
2013-09-16,17.084,17.084,17.053,17.053,770,0
2013-09-18,16.914,17.108,16.914,17.09,1415,0
2013-09-19,17.084,17.114,17.084,17.108,3639,0
2013-09-23,17.3,17.3,17.241,17.241,641,0
2013-09-24,17.13,17.261,17.029,17.029,6844,0
2013-09-25,16.765,16.765,16.765,16.765,389,0
2013-09-26,16.952,17.3,16.952,17.3,952,0
2013-10-01,17.434,17.441,17.434,17.441,687,0
2013-10-03,17.418,17.418,17.418,17.418,515,0
2013-10-04,17.434,17.434,17.434,17.434,129,0
2013-10-07,17.38,17.38,17.38,17.38,770,0
2013-10-08,17.434,17.434,17.288,17.295,805,0
2013-10-10,17.638,18.453,17.638,18.216,4035,0
2013-10-11,18.271,18.271,18.271,18.271,191,0
2013-10-15,18.067,18.113,18.067,18.113,254,0
2013-10-16,18.113,18.255,18.01,18.01,1545,0
2013-10-17,18.01,18.067,18.01,18.067,757,0
2013-10-18,18.349,18.349,18.349,18.349,126,0
2013-10-21,18.359,18.375,18.326,18.375,1955,0
2013-10-22,18.431,18.431,18.431,18.431,126,0
2013-10-24,18.224,18.224,18.145,18.152,1262,0
2013-10-28,17.828,17.828,17.464,17.464,1516,0
2013-10-29,17.352,17.352,17.321,17.321,2122,0
2013-10-30,17.67,17.67,17.329,17.329,567,0
2013-11-01,17.251,17.251,17.251,17.251,630,0
2013-11-04,17.566,17.566,17.042,17.06,2201,0
2013-11-05,17.075,17.075,17.075,17.075,1011,0
2013-11-06,17.114,17.163,17.114,17.163,254,0
2013-11-07,17.217,17.217,17.178,17.178,254,0
2013-11-08,17.155,17.155,17.027,17.027,1375,0
2013-11-11,17.036,17.083,16.94,16.957,1500,0
2013-11-12,16.957,16.957,16.641,16.766,9837,0
2013-11-13,17.036,17.036,16.458,16.535,4702,0
2013-11-14,16.608,16.608,16.562,16.608,1386,0
2013-11-15,16.862,16.877,16.862,16.868,2145,0
2013-11-18,16.742,16.749,16.728,16.749,981,0
2013-11-19,16.757,16.757,16.757,16.757,254,0
2013-11-20,16.838,16.838,16.568,16.838,6308,0
2013-11-21,16.562,16.838,16.562,16.838,3480,0
2013-11-22,16.831,16.838,16.679,16.838,1062,0
2013-11-25,16.838,16.917,16.647,16.917,1868,0
2013-11-26,17.06,17.155,17.036,17.155,5300,0
2013-12-02,17.163,17.163,17.075,17.075,504,0
2013-12-03,17.075,17.264,17.075,17.235,7345,0
2013-12-04,17.114,17.114,17.114,17.114,254,0
2013-12-05,17.036,17.036,17.036,17.036,1892,0
2013-12-09,17.036,17.036,16.885,16.917,9048,0
2013-12-10,16.924,16.924,16.369,16.749,23794,0
2013-12-11,16.441,16.6,16.441,16.479,7219,0
2013-12-12,16.322,16.458,16.322,16.402,4650,0
2013-12-13,16.479,16.479,16.441,16.449,1596,0
2013-12-16,16.33,16.393,16.243,16.3,15815,0
2013-12-17,16.275,16.535,16.259,16.497,4339,0
2013-12-19,16.544,16.544,16.544,16.544,126,0
2013-12-20,16.521,16.521,16.521,16.521,254,0
2013-12-23,16.584,16.591,16.584,16.591,2524,0
2013-12-24,16.591,16.591,16.568,16.568,1990,0
2013-12-26,16.591,16.641,16.591,16.641,10758,0
2013-12-27,16.679,16.957,16.641,16.838,7806,0
2013-12-30,16.917,16.949,16.838,16.949,2903,0
2013-12-31,16.949,17.131,16.949,17.131,3044,0
2014-01-02,17.13,17.13,17.13,17.13,1497,0
2014-01-03,17.13,17.464,17.13,17.431,3254,0
2014-01-06,17.662,17.662,17.575,17.575,641,0
2014-01-07,17.678,17.7,17.678,17.7,4022,0
2014-01-09,17.653,17.708,17.653,17.708,762,0
2014-01-10,17.439,17.708,17.439,17.708,1892,0
2014-01-13,17.882,17.882,17.882,17.882,371,0
2014-01-14,17.882,17.882,17.882,17.882,124,0
2014-01-15,17.704,17.704,17.704,17.704,620,0
2014-01-16,17.72,17.72,17.294,17.655,4375,0
2014-01-17,17.171,17.204,17.171,17.171,1821,0
2014-01-21,17.356,17.567,17.356,17.437,4751,0
2014-01-23,17.527,17.527,17.478,17.493,1938,0
2014-01-24,17.397,17.413,17.397,17.413,2478,0
2014-01-27,17.559,17.559,17.559,17.559,1610,0
2014-01-28,17.397,17.519,17.397,17.519,960,0
2014-01-29,17.559,17.582,17.559,17.582,620,0
2014-01-30,17.704,17.704,17.704,17.704,807,0
2014-01-31,17.413,17.646,17.413,17.646,2724,0
2014-02-04,17.646,17.752,17.646,17.752,970,0
2014-02-06,17.736,17.736,17.736,17.736,249,0
2014-02-07,17.736,17.736,17.736,17.736,670,0
2014-02-10,17.736,17.736,17.478,17.478,1459,0
2014-02-12,17.527,17.527,17.437,17.437,620,0
2014-02-14,17.599,17.681,17.478,17.478,1651,0
2014-02-18,17.485,17.646,17.485,17.646,620,0
2014-02-19,17.624,17.922,17.624,17.76,4343,0
2014-02-20,17.922,17.922,17.922,17.922,1091,0
2014-02-21,17.946,17.953,17.946,17.946,1130,0
2014-02-24,17.946,17.946,17.681,17.681,698,0
2014-02-26,17.76,17.946,17.72,17.769,4799,0
2014-02-27,17.946,17.946,17.946,17.946,279,0
2014-02-28,17.938,17.946,17.938,17.946,1364,0
2014-03-03,18.133,18.133,18.133,18.133,124,0
2014-03-04,18.133,18.358,17.784,18.358,4787,0
2014-03-05,18.358,18.367,18.342,18.367,2947,0
2014-03-06,18.367,18.367,18.367,18.367,990,0
2014-03-07,18.083,18.396,18.001,18.396,4066,0
2014-03-10,18.035,18.133,18.001,18.133,3252,0
2014-03-11,18.293,18.293,18.287,18.287,368,0
2014-03-13,18.334,18.334,18.287,18.325,1486,0
2014-03-17,18.309,18.325,18.309,18.309,3377,0
2014-03-18,18.325,18.325,18.309,18.309,1118,0
2014-03-19,18.396,18.454,18.396,18.422,1364,0
2014-03-20,18.415,18.415,18.124,18.124,1637,0
2014-03-21,18.634,18.817,18.342,18.406,5968,0
2014-03-24,18.189,18.729,18.189,18.729,2857,0
2014-03-25,18.729,18.777,18.729,18.777,899,0
2014-03-26,18.594,18.817,18.594,18.817,1857,0
2014-03-27,18.754,18.817,18.729,18.817,3566,0
2014-04-01,18.891,18.891,18.891,18.891,249,0
2014-04-02,19.174,19.174,19.174,19.174,745,0
2014-04-03,19.174,19.286,19.174,19.174,494,0
2014-04-04,19.174,19.174,18.625,18.625,2792,0
2014-04-07,18.649,19.053,18.649,19.053,408,0
2014-04-09,18.681,18.972,18.681,18.972,2104,0
2014-04-10,19.344,19.344,18.972,18.972,1165,0
2014-04-11,19.626,19.626,19.31,19.337,1947,0
2014-04-14,19.31,19.31,19.31,19.31,670,0
2014-04-15,19.518,19.518,19.518,19.518,122,0
2014-04-16,19.542,19.96,19.518,19.723,2743,0
2014-04-17,19.919,19.96,19.919,19.937,983,0
2014-04-22,19.559,19.559,19.559,19.559,486,0
2014-04-23,19.626,19.626,19.599,19.599,1826,0
2014-04-24,19.559,19.559,19.559,19.559,302,0
2014-04-25,19.64,19.64,19.64,19.64,486,0
2014-04-28,19.723,19.723,19.697,19.723,2251,0
2014-04-29,19.723,19.723,19.723,19.723,486,0
2014-04-30,19.723,19.723,19.723,19.723,122,0
2014-05-01,19.723,19.723,19.493,19.493,3080,0
2014-05-02,19.493,19.493,19.493,19.493,1519,0
2014-05-05,19.436,19.436,19.436,19.436,2193,0
2014-05-06,19.476,19.518,19.402,19.436,10604,0
2014-05-07,19.436,19.436,19.31,19.337,2962,0
2014-05-08,19.436,19.436,18.901,19.107,13486,0
2014-05-09,18.917,19.23,18.901,19.082,7361,0
2014-05-12,19.395,19.395,19.066,19.253,3529,0
2014-05-13,19.427,19.466,19.31,19.31,1278,0
2014-05-14,19.436,19.476,19.436,19.466,938,0
2014-05-15,19.436,19.476,19.436,19.476,5557,0
2014-05-16,19.359,19.84,19.359,19.723,1003,0
2014-05-19,19.716,19.723,19.706,19.716,851,0
2014-05-20,19.723,19.772,19.723,19.772,2200,0
2014-05-22,19.681,19.681,19.681,19.681,2497,0
2014-05-23,19.681,19.681,19.64,19.681,1971,0
2014-05-27,19.681,19.681,19.148,19.148,1860,0
2014-05-28,19.681,19.681,19.681,19.681,507,0
2014-05-29,19.681,19.681,19.681,19.681,732,0
2014-05-30,19.518,19.928,19.518,19.928,8291,0
2014-06-02,19.919,19.928,19.919,19.928,510,0
2014-06-03,19.928,19.928,19.525,19.534,1599,0
2014-06-04,19.534,19.55,19.518,19.518,2428,0
2014-06-09,19.853,19.879,19.847,19.879,3894,0
2014-06-10,19.723,19.723,19.723,19.723,122,0
2014-06-11,19.919,19.919,19.919,19.919,973,0
2014-06-16,19.847,20.133,19.847,20.093,6918,0
2014-06-17,20.093,20.093,20.084,20.093,1219,0
2014-06-18,20.133,20.133,20.133,20.133,486,0
2014-06-20,19.626,19.626,19.626,19.626,245,0
2014-06-24,20.133,20.133,19.764,20.093,3283,0
2014-06-25,20.133,20.133,20.093,20.093,1193,0
2014-06-27,20.133,20.133,20.133,20.133,214,0
2014-06-30,20.093,20.133,20.093,20.133,1095,0
2014-07-01,19.847,20.225,19.847,20.225,2397,0
2014-07-08,20.217,20.217,20.184,20.184,561,0
2014-07-09,20.19,20.225,19.937,19.976,6072,0
2014-07-10,20.364,20.364,20.364,20.364,973,0
2014-07-11,20.392,20.392,20.392,20.392,1195,0
2014-07-15,20.392,20.392,20.359,20.392,2962,0
2014-07-17,20.392,20.392,20.392,20.392,1077,0
2014-07-18,20.392,20.392,20.392,20.392,358,0
2014-07-21,20.392,20.392,20.352,20.352,1778,0
2014-07-22,20.383,20.701,20.352,20.701,1485,0
2014-07-24,20.643,20.643,20.643,20.643,238,0
2014-07-25,20.542,20.717,20.268,20.268,1520,0
2014-07-28,20.583,20.709,20.476,20.709,2747,0
2014-07-30,20.652,20.709,20.652,20.709,238,0
2014-07-31,20.2,20.2,20.19,20.19,599,0
2014-08-01,20.268,20.268,20.234,20.259,1784,0
2014-08-05,20.268,20.276,20.268,20.276,1734,0
2014-08-06,19.915,20.268,19.915,20.268,1554,0
2014-08-07,20.259,20.268,20.259,20.268,958,0
2014-08-08,20.476,20.476,20.209,20.476,2902,0
2014-08-12,20.46,20.46,20.46,20.46,221,0
2014-08-13,20.15,20.392,20.002,20.268,5744,0
2014-08-14,20.159,20.2,20.159,20.19,1012,0
2014-08-15,20.451,20.467,20.451,20.467,599,0
2014-08-18,20.518,20.518,20.518,20.518,292,0
2014-08-19,20.352,20.352,20.225,20.225,11386,0
2014-08-20,20.184,20.476,20.184,20.476,38187,0
2014-08-21,20.476,20.476,20.476,20.476,120,0
2014-08-22,20.352,20.392,20.309,20.367,28000,0
2014-08-25,20.352,20.443,20.225,20.402,63153,0
2014-08-26,20.309,20.467,20.234,20.392,25364,0
2014-08-27,20.184,20.451,20.184,20.268,29392,0
2014-08-28,20.309,20.443,20.276,20.276,19792,0
2014-08-29,20.433,20.433,20.367,20.383,3754,0
2014-09-02,20.417,20.46,20.259,20.433,55360,0
2014-09-03,20.309,20.409,20.225,20.325,37136,0
2014-09-04,20.409,20.409,20.409,20.409,150,0
2014-09-05,20.367,20.367,20.309,20.309,310,0
2014-09-08,20.282,20.352,20.268,20.352,3316,0
2014-09-09,20.367,20.367,20.367,20.367,1365,0
2014-09-11,20.367,20.367,20.367,20.367,120,0
2014-09-12,20.392,20.409,20.359,20.409,1750,0
2014-09-15,20.402,20.402,20.359,20.392,1136,0
2014-09-17,20.392,20.392,20.367,20.367,571,0
2014-09-18,20.392,20.409,20.392,20.409,1421,0
2014-09-19,20.467,20.476,20.467,20.476,1203,0
2014-09-23,20.476,20.476,20.476,20.476,958,0
2014-09-24,20.443,20.443,20.184,20.318,2453,0
2014-09-25,20.476,20.476,20.476,20.476,1376,0
2014-09-26,20.476,20.476,20.101,20.19,2159,0
2014-09-29,20.268,20.383,20.268,20.292,1554,0
2014-09-30,20.234,20.375,20.234,20.375,238,0
2014-10-01,20.392,20.476,20.25,20.476,6701,0
2014-10-02,20.402,20.402,20.392,20.392,2633,0
2014-10-03,20.392,20.451,20.392,20.451,611,0
2014-10-06,20.325,20.476,20.225,20.46,1515,0
2014-10-07,20.433,20.46,20.292,20.425,1679,0
2014-10-08,20.433,20.433,20.433,20.433,478,0
2014-10-09,20.392,20.392,20.392,20.392,363,0
2014-10-10,20.557,20.557,20.447,20.447,3762,0
2014-10-13,20.557,20.651,20.549,20.626,823,0
2014-10-15,20.617,20.617,20.617,20.617,2353,0
2014-10-16,20.659,20.694,20.489,20.6,22890,0
2014-10-17,20.539,20.617,20.506,20.617,2591,0
2014-10-20,20.617,20.642,20.549,20.549,3879,0
2014-10-21,20.633,20.651,20.6,20.633,941,0
2014-10-22,20.718,20.718,20.718,20.718,194,0
2014-10-23,20.753,20.753,20.753,20.753,471,0
2014-10-24,20.753,20.753,20.737,20.737,537,0
2014-10-27,20.566,20.566,20.566,20.566,1175,0
2014-10-28,20.557,20.811,20.498,20.811,7908,0
2014-10-29,20.633,20.745,20.6,20.667,6023,0
2014-10-30,20.821,20.83,20.821,20.83,780,0
2014-10-31,20.811,20.999,20.718,20.718,7196,0
2014-11-03,20.76,20.76,20.76,20.76,120,0
2014-11-04,20.788,20.846,20.788,20.846,2445,0
2014-11-10,20.855,20.855,20.855,20.855,118,0
2014-11-12,21.034,21.041,20.932,21.041,4940,0
2014-11-13,20.957,20.957,20.957,20.957,640,0
2014-11-14,21.041,21.041,20.957,20.957,3293,0
2014-11-17,21.008,21.16,21.008,21.085,9855,0
2014-11-18,21.041,21.075,20.999,21.075,1244,0
2014-11-19,21.085,21.152,21.085,21.085,941,0
2014-11-20,21.169,21.169,20.914,21.085,15132,0
2014-11-21,21.204,21.204,21.085,21.204,1012,0
2014-11-24,21.05,21.211,21.05,21.211,1233,0
2014-11-25,21.169,21.169,21.169,21.169,1765,0
2014-11-26,21.211,21.211,21.186,21.186,823,0
2014-11-28,21.186,21.211,21.186,21.211,2353,0
2014-12-02,21.211,21.211,21.211,21.211,118,0
2014-12-03,21.211,21.211,21.152,21.211,1765,0
2014-12-05,21.05,21.05,20.779,21.041,1674,0
2014-12-08,20.83,21.068,20.575,20.881,10725,0
2014-12-09,20.617,20.999,20.617,20.948,15068,0
2014-12-10,20.718,21.179,20.694,20.855,18760,0
2014-12-11,20.788,20.932,20.753,20.914,5046,0
2014-12-12,21.144,21.238,21.119,21.119,3480,0
2014-12-15,21.127,21.127,20.923,20.923,4215,0
2014-12-16,21.041,21.041,20.914,20.914,1895,0
2014-12-17,20.999,20.999,20.999,20.999,640,0
2014-12-18,21.127,21.127,20.966,20.966,1840,0
2014-12-19,21.119,21.119,20.387,20.769,10470,0
2014-12-22,20.839,20.846,20.839,20.839,1816,0
2014-12-23,20.906,20.939,20.642,20.872,4116,0
2014-12-24,20.701,20.839,20.659,20.659,3175,0
2014-12-26,20.659,20.948,20.633,20.796,20590,0
2014-12-29,21.008,21.119,20.888,20.923,4587,0
2014-12-30,20.804,20.999,20.728,20.872,10695,0
2014-12-31,20.745,20.923,20.575,20.575,30855,0
2015-01-02,20.728,20.863,20.677,20.677,7785,0
2015-01-05,20.839,21.093,20.6,20.607,28561,0
2015-01-06,20.575,20.804,20.575,20.788,6306,0
2015-01-07,20.914,20.99,20.659,20.99,13140,0
2015-01-08,20.923,20.999,20.914,20.99,4775,0
2015-01-09,21.119,21.119,21.008,21.1,434,0
2015-01-12,21.109,21.127,21.041,21.068,5297,0
2015-01-13,21.054,21.165,20.993,21.165,1478,0
2015-01-14,21.183,21.572,21.183,21.208,464,0
2015-01-15,21.227,21.373,20.993,21.373,4047,0
2015-01-16,21.254,21.407,21.114,21.269,7038,0
2015-01-20,21.26,21.444,21.114,21.114,5384,0
2015-01-22,21.097,21.425,21.045,21.072,12896,0
2015-01-23,21.097,21.444,21.097,21.357,4163,0
2015-01-26,21.149,21.416,21.149,21.183,11657,0
2015-01-27,21.208,21.312,21.097,21.312,6477,0
2015-01-28,21.269,21.269,21.269,21.269,1158,0
2015-01-30,21.487,21.487,21.269,21.269,366,0
2015-02-02,21.269,21.269,21.105,21.105,2087,0
2015-02-03,21.054,21.062,21.019,21.036,6361,0
2015-02-04,21.165,21.305,20.959,20.967,5841,0
2015-02-05,20.924,20.967,20.863,20.967,5031,0
2015-02-06,20.881,20.898,20.839,20.839,2429,0
2015-02-09,20.898,20.898,20.898,20.898,231,0
2015-02-10,20.967,20.976,20.967,20.976,577,0
2015-02-11,21.011,21.027,21.011,21.027,810,0
2015-02-12,21.045,21.045,20.915,20.915,7009,0
2015-02-13,20.924,20.924,20.881,20.924,7333,0
2015-02-17,21.054,21.054,20.881,20.984,5929,0
2015-02-18,20.915,21.036,20.846,20.846,8714,0
2015-02-19,20.846,20.924,20.758,20.803,1290,0
2015-02-20,20.839,20.924,20.839,20.855,543,0
2015-02-23,21.079,21.079,21.027,21.027,940,0
2015-02-24,20.959,21.097,20.906,20.906,4856,0
2015-02-25,20.906,20.906,20.906,20.906,116,0
2015-02-27,20.993,21.011,20.795,20.795,4784,0
2015-03-02,20.959,20.959,20.839,20.839,577,0
2015-03-03,20.967,20.967,20.839,20.839,2777,0
2015-03-04,20.846,20.941,20.846,20.941,927,0
2015-03-05,20.924,20.924,20.906,20.906,1620,0
2015-03-06,20.915,20.984,20.839,20.839,2198,0
2015-03-09,20.839,20.924,20.839,20.881,3008,0
2015-03-10,21.019,21.036,20.803,20.924,8560,0
2015-03-11,20.924,21.011,20.752,21.011,11219,0
2015-03-12,21.227,21.227,21.054,21.183,1967,0
2015-03-13,21.054,21.217,21.011,21.217,3124,0
2015-03-16,21.296,21.599,21.296,21.572,7402,0
2015-03-17,21.581,21.961,21.564,21.616,3470,0
2015-03-18,21.529,21.529,21.46,21.529,5088,0
2015-03-19,21.572,21.616,21.572,21.616,1041,0
2015-03-20,21.529,21.564,21.529,21.564,694,0
2015-03-23,21.581,21.616,21.312,21.529,3816,0
2015-03-24,21.487,21.487,21.002,21.269,12376,0
2015-03-25,21.529,21.529,21.529,21.529,231,0
2015-03-26,21.105,21.529,21.105,21.529,464,0
2015-03-30,21.131,21.494,21.114,21.357,3354,0
2015-03-31,21.357,21.357,21.357,21.357,116,0
2015-04-01,21.357,21.487,21.357,21.487,810,0
2015-04-02,21.487,21.487,21.487,21.487,116,0
2015-04-06,21.538,21.624,21.512,21.512,3699,0
2015-04-07,21.52,21.529,21.52,21.529,3972,0
2015-04-08,21.529,21.529,21.357,21.357,1386,0
2015-04-09,21.444,21.487,21.357,21.487,4516,0
2015-04-10,21.529,21.876,21.529,21.546,2544,0
2015-04-13,21.761,21.823,21.761,21.823,797,0
2015-04-14,21.928,22.095,21.893,22.095,1024,0
2015-04-16,22.095,22.095,22.095,22.095,100,0
2015-04-17,22.191,22.191,21.981,22.007,2160,0
2015-04-20,21.981,21.981,21.884,21.981,2101,0
2015-04-21,21.971,22.069,21.814,22.069,1365,0
2015-04-22,22.069,22.157,21.77,22.13,5645,0
2015-04-23,22.157,22.157,21.805,21.937,1706,0
2015-04-24,21.999,21.999,21.999,21.999,114,0
2015-04-27,21.999,21.999,21.999,21.999,569,0
2015-04-28,21.858,21.858,21.629,21.84,4550,0
2015-04-29,21.788,21.796,21.673,21.77,1934,0
2015-04-30,21.568,21.805,21.568,21.805,797,0
2015-05-01,21.716,21.716,21.629,21.673,1365,0
2015-05-04,21.805,21.805,21.7,21.796,4322,0
2015-05-05,21.716,21.761,21.638,21.716,1250,0
2015-05-06,21.629,21.761,21.541,21.709,3623,0
2015-05-07,21.55,21.752,21.55,21.744,1575,0
2015-05-08,21.744,21.744,21.744,21.744,114,0
2015-05-11,21.7,21.7,21.7,21.7,456,0
2015-05-12,21.673,21.725,21.673,21.673,683,0
2015-05-13,21.752,21.752,21.752,21.752,683,0
2015-05-14,21.761,21.805,21.761,21.805,1250,0
2015-05-15,21.849,21.849,21.541,21.541,3873,0
2015-05-18,21.744,21.849,21.709,21.849,2396,0
2015-05-19,21.831,21.831,21.831,21.831,683,0
2015-05-20,21.831,21.84,21.805,21.84,910,0
2015-05-21,21.805,21.849,21.805,21.849,1592,0
2015-05-22,21.981,21.981,21.981,21.981,797,0
2015-05-26,21.981,21.99,21.981,21.99,967,0
2015-05-27,21.937,21.937,21.893,21.893,797,0
2015-05-28,21.937,21.937,21.937,21.937,447,0
2015-05-29,21.893,21.937,21.541,21.541,2274,0
2015-06-01,21.541,21.541,21.541,21.541,114,0
2015-06-02,21.629,21.629,21.629,21.629,1151,0
2015-06-03,21.541,21.937,21.541,21.893,910,0
2015-06-04,21.866,21.866,21.866,21.866,227,0
2015-06-05,21.884,21.937,21.884,21.937,456,0
2015-06-08,21.971,21.971,21.971,21.971,569,0
2015-06-09,21.971,21.971,21.884,21.971,997,0
2015-06-10,21.971,21.971,21.971,21.971,272,0
2015-06-11,21.937,21.971,21.937,21.946,1118,0
2015-06-12,21.962,21.962,21.962,21.962,456,0
2015-06-15,21.962,21.962,21.962,21.962,114,0
2015-06-17,21.937,21.937,21.937,21.937,569,0
2015-06-19,21.937,21.937,21.937,21.937,227,0
2015-06-22,22.007,22.007,22.007,22.007,114,0
2015-06-23,22.024,22.024,22.015,22.024,569,0
2015-06-25,21.709,21.709,20.908,21.365,6482,0
2015-06-26,21.876,21.876,21.453,21.453,797,0
2015-06-29,21.866,21.866,21.866,21.866,114,0
2015-06-30,21.418,21.866,21.408,21.866,2921,0
2015-07-01,21.866,21.866,21.866,21.866,114,0
2015-07-02,21.866,21.866,21.866,21.866,114,0
2015-07-06,21.866,22.2,21.761,22.2,2160,0
2015-07-07,22.191,22.191,22.069,22.112,683,0
2015-07-08,21.937,21.937,21.937,21.937,114,0
2015-07-09,22.069,22.069,22.069,22.069,114,0
2015-07-10,22.069,22.157,21.981,22.157,8416,0
2015-07-13,21.909,22.191,21.48,22.182,1250,0
2015-07-14,22.191,22.191,22.147,22.175,930,0
2015-07-15,22.375,22.375,21.856,21.902,5217,0
2015-07-16,22.232,22.321,22.232,22.267,448,0
2015-07-17,22.249,22.472,22.223,22.267,1902,0
2015-07-20,22.267,22.267,22.267,22.267,112,0
2015-07-21,22.303,22.303,22,22.293,2349,0
2015-07-22,22.303,22.321,22.303,22.321,448,0
2015-07-23,22.347,22.347,22.214,22.339,1342,0
2015-07-24,22.347,22.347,22.259,22.339,671,0
2015-07-27,22.214,22.214,22.205,22.214,560,0
2015-07-28,22.259,22.259,22.142,22.169,1342,0
2015-07-29,22.169,22.169,21.856,21.902,1455,0
2015-07-30,21.902,21.902,21.902,21.902,336,0
2015-07-31,21.902,21.902,21.902,21.902,112,0
2015-08-03,21.902,21.902,21.902,21.902,2011,0
2015-08-04,21.892,22.347,21.892,22.347,5370,0
2015-08-05,22.061,22.142,21.856,21.856,2908,0
2015-08-06,21.659,21.902,21.651,21.668,2494,0
2015-08-07,21.902,21.902,21.785,21.785,4252,0
2015-08-10,22.223,22.223,22.223,22.223,112,0
2015-08-11,21.793,21.927,21.793,21.902,1006,0
2015-08-12,21.883,21.902,21.597,21.704,2237,0
2015-08-13,21.722,21.811,21.606,21.606,6488,0
2015-08-14,21.632,21.632,21.632,21.632,336,0
2015-08-17,21.74,21.74,21.311,21.454,1118,0
2015-08-18,21.498,21.767,21.498,21.767,448,0
2015-08-19,21.722,21.767,21.454,21.767,2237,0
2015-08-20,21.767,21.767,21.695,21.695,896,0
2015-08-21,21.632,21.632,21.472,21.472,560,0
2015-08-24,20.89,21.624,20.89,21.624,1152,0
2015-08-25,21.516,21.516,21.516,21.516,336,0
2015-08-26,20.667,21.274,20.667,21.274,336,0
2015-08-27,21.096,21.211,20.658,20.918,11522,0
2015-08-28,20.918,20.926,20.515,20.793,5817,0
2015-08-31,20.65,21.007,20.246,20.319,14766,0
2015-09-01,20.319,20.319,20.319,20.319,112,0
2015-09-02,20.292,20.336,19.497,19.847,6377,0
2015-09-03,19.847,19.847,19.847,19.847,112,0
2015-09-04,20.255,20.381,20.122,20.255,3468,0
2015-09-08,19.746,19.746,19.746,19.746,112,0
2015-09-09,19.847,19.847,19.729,19.729,224,0
2015-09-10,19.165,20.275,19.165,19.808,8446,0
2015-09-11,20.381,20.703,20.3,20.372,2125,0
2015-09-14,20.381,20.381,20.381,20.381,224,0
2015-09-15,20.327,20.327,19.96,20.051,2349,0
2015-09-16,19.988,20.015,19.969,19.998,3579,0
2015-09-17,20.006,20.113,19.998,20.113,785,0
2015-09-18,20.095,20.319,20.095,20.319,1006,0
2015-09-21,20.354,20.381,20.255,20.319,5481,0
2015-09-22,20.292,20.292,20.246,20.246,1230,0
2015-09-23,20.246,20.425,20.022,20.23,3468,0
2015-09-24,20.157,20.167,20.006,20.122,3300,0
2015-09-25,20.14,20.39,20.006,20.39,1455,0
2015-09-28,20.4,20.4,20.157,20.157,914,0
2015-09-29,20.425,20.524,20.425,20.47,1566,0
2015-09-30,20.64,20.801,20.64,20.801,336,0
2015-10-01,20.801,20.801,20.801,20.801,112,0
2015-10-02,20.246,20.246,19.915,19.944,5705,0
2015-10-05,19.755,19.978,19.755,19.755,1825,0
2015-10-06,20.336,20.336,20.113,20.336,2573,0
2015-10-08,20.157,20.157,20.113,20.113,783,0
2015-10-09,20.113,20.113,20.113,20.113,1342,0
2015-10-12,20.444,20.444,20.444,20.444,145,0
2015-10-13,20.462,20.784,20.453,20.784,2797,0
2015-10-14,21.16,21.16,20.751,20.751,2198,0
2015-10-15,20.759,21.124,20.751,21.124,658,0
2015-10-16,21.041,21.16,20.751,20.932,1648,0
2015-10-19,20.932,21.761,20.932,21.333,1648,0
2015-10-20,21.314,21.323,21.314,21.314,658,0
2015-10-21,21.16,21.16,21.16,21.16,1428,0
2015-10-22,21.16,21.16,21.16,21.16,110,0
2015-10-23,20.932,21.16,20.796,21.16,1868,0
2015-10-26,21.16,21.16,21.16,21.16,110,0
2015-10-27,20.387,20.668,20.359,20.396,1977,0
2015-10-28,20.396,20.396,20.396,20.396,110,0
2015-10-29,20.341,20.368,20.341,20.368,1319,0
2015-10-30,20.614,20.614,20.586,20.614,1538,0
2015-11-02,20.468,20.924,20.468,20.924,577,0
2015-11-03,20.924,20.924,20.924,20.924,110,0
2015-11-04,20.323,20.569,19.858,19.896,25998,0
2015-11-05,20.187,20.286,19.623,19.63,7141,0
2015-11-06,19.904,19.922,19.049,19.049,3516,0
2015-11-09,19.623,19.623,18.839,18.849,5539,0
2015-11-10,19.076,19.076,17.711,18.303,6374,0
2015-11-11,18.312,18.521,17.765,18.521,10438,0
2015-11-12,18.23,18.239,17.884,18.157,6592,0
2015-11-16,18.203,18.203,18.203,18.203,549,0
2015-11-17,18.203,18.266,18.203,18.257,3076,0
2015-11-18,18.165,18.165,17.956,17.975,9120,0
2015-11-19,18.248,18.248,18.111,18.111,989,0
2015-11-20,17.956,18.157,17.956,18.157,1100,0
2015-11-23,18.157,18.157,18.157,18.157,110,0
2015-11-24,18.193,18.203,18.185,18.203,6374,0
2015-11-25,18.175,18.367,18.175,18.284,3956,0
2015-11-27,18.203,18.794,18.203,18.712,658,0
2015-11-30,18.748,19.104,18.748,19.049,3406,0
2015-12-01,19.476,19.604,19.476,19.604,3518,0
2015-12-02,19.54,19.54,19.295,19.295,2504,0
2015-12-03,19.112,19.112,18.293,18.293,1978,0
2015-12-04,18.338,18.338,18.338,18.338,549,0
2015-12-07,18.338,18.338,17.956,18.203,2528,0
2015-12-08,18.248,18.566,18.248,18.566,3637,0
2015-12-09,17.956,18.148,17.947,18.148,5494,0
2015-12-10,18.185,18.193,17.929,17.929,25711,0
2015-12-11,17.893,17.893,17.893,17.893,110,0
2015-12-14,17.738,17.738,17.02,17.066,1538,0
2015-12-15,16.856,17.066,16.746,17.066,1428,0
2015-12-16,17.082,17.184,16.873,16.937,5274,0
2015-12-17,16.974,16.974,16.974,16.974,330,0
2015-12-18,17.146,17.656,17.146,17.348,9889,0
2015-12-21,17.629,18.266,17.629,17.884,11427,0
2015-12-22,17.884,17.884,17.874,17.884,4559,0
2015-12-23,18.312,18.312,18.312,18.312,110,0
2015-12-28,17.684,18.175,17.656,18.175,3370,0
2015-12-29,17.829,18.066,17.829,18.066,2747,0
2015-12-30,18.092,18.293,18.092,18.203,44390,0
2015-12-31,17.934,18.211,17.934,18.203,989,0
2016-01-04,18.503,18.503,18.03,18.211,4506,0
2016-01-05,18.203,18.393,18.203,18.329,13346,0
2016-01-06,18.137,18.137,18.137,18.137,440,0
2016-01-07,18.075,18.075,18.075,18.075,220,0
2016-01-08,17.778,17.778,17.774,17.774,220,0
2016-01-11,18.111,18.338,18.001,18.338,3308,0
2016-01-12,17.884,17.892,17.884,17.884,1209,0
2016-01-13,18.379,18.379,18.379,18.379,196,0
2016-01-14,17.729,17.729,17.729,17.729,162,0
2016-01-15,17.853,17.853,17.853,17.853,628,0
2016-01-19,17.674,17.674,17.674,17.674,108,0
2016-01-20,17.497,17.719,16.223,16.223,3185,0
2016-01-21,16.27,16.27,16.27,16.27,108,0
2016-01-22,15.973,16.41,15.533,15.898,7588,0
2016-01-25,15.944,16.595,15.852,16.252,41652,0
2016-01-26,16.055,16.055,15.285,15.807,4216,0
2016-01-27,15.888,15.963,15.888,15.963,753,0
2016-01-28,16.27,16.975,16.085,16.567,53753,0
2016-01-29,16.652,17.386,16.604,17.376,2485,0
2016-02-01,17.061,17.693,17.061,17.386,3399,0
2016-02-03,17.015,18.651,17.015,17.868,46508,0
2016-02-04,17.376,18.353,17.376,18.13,48819,0
2016-02-05,18.362,18.409,17.749,17.749,9290,0
2016-02-08,18.176,18.194,17.386,17.99,5439,0
2016-02-09,17.572,18.389,17.097,17.952,2492,0
2016-02-10,17.153,18.148,17.126,17.264,7009,0
2016-02-12,16.752,16.752,16.752,16.752,670,0
2016-02-16,16.623,17.413,16.539,17.413,5115,0
2016-02-18,18.228,18.231,18.228,18.231,1366,0
2016-02-19,17.99,18.018,16.437,18.018,5635,0
2016-02-22,17.785,17.785,17.205,17.766,1312,0
2016-02-23,16.92,17.386,16.883,17.015,1563,0
2016-02-24,16.939,17.665,16.893,17.665,9889,0
2016-02-25,16.968,16.968,16.968,16.968,111,0
2016-03-01,17.665,17.98,17.665,17.729,3913,0
2016-03-02,17.766,17.766,17.663,17.701,1947,0
2016-03-03,17.711,17.785,17.445,17.757,4513,0
2016-03-04,17.757,18.008,17.441,17.572,41361,0
2016-03-07,17.705,17.705,17.572,17.572,4631,0
2016-03-09,17.218,17.795,17.218,17.665,2924,0
2016-03-10,17.357,17.665,17.208,17.213,3027,0
2016-03-11,17.172,17.172,17.172,17.172,186,0
2016-03-14,17.254,17.572,17.254,17.572,594,0
2016-03-15,17.665,17.665,17.386,17.56,18124,0
2016-03-17,17.553,17.711,17.553,17.645,1850,0
2016-03-18,17.525,17.525,17.498,17.498,1596,0
2016-03-22,18.222,18.222,18.222,18.222,270,0
2016-03-23,17.62,17.831,17.62,17.831,661,0
2016-03-24,17.851,18.034,17.349,17.386,4907,0
2016-03-28,17.395,17.572,17.349,17.349,2097,0
2016-03-30,17.349,17.366,17.349,17.366,645,0
2016-04-04,18.11,18.13,17.563,17.655,1906,0
2016-04-05,17.572,18.12,17.572,17.832,17210,0
2016-04-06,18.13,18.194,18.036,18.036,702,0
2016-04-07,18.11,18.11,17.711,17.711,537,0
2016-04-08,17.835,17.835,17.835,17.835,1280,0
2016-04-11,17.952,19.254,17.944,19.245,4821,0
2016-04-12,19.217,19.347,19.113,19.282,5005,0
2016-04-13,19.643,19.703,19.297,19.448,6818,0
2016-04-14,19.156,19.156,19.156,19.156,238,0
2016-04-15,18.47,19.257,18.47,19.257,636,0
2016-04-18,18.887,18.897,18.878,18.878,3428,0
2016-04-19,18.323,18.394,18.323,18.394,948,0
2016-04-21,19.297,19.297,18.84,18.9,3192,0
2016-04-22,19.021,19.314,18.973,19.134,890,0
2016-04-25,18.474,19.167,18.47,18.48,962,0
2016-04-26,18.84,18.84,18.84,18.84,315,0
2016-04-27,18.859,18.859,18.726,18.726,5102,0
2016-04-29,18.357,18.357,18.337,18.337,315,0
2016-05-02,18.45,18.45,18.45,18.45,315,0
2016-05-03,18.739,18.742,18.739,18.742,212,0
2016-05-04,18.347,18.742,18.347,18.742,250,0
2016-05-05,18.86,18.86,18.86,18.86,275,0
2016-05-06,18.915,18.916,18.545,18.783,33838,0
2016-05-09,18.783,18.783,18.783,18.783,791,0
2016-05-13,18.706,18.706,18.706,18.706,421,0
2016-05-16,18.84,19.086,18.793,18.973,12544,0
2016-05-17,19.656,19.713,18.973,19.448,1370,0
2016-05-18,19.304,19.304,19.163,19.163,1581,0
2016-05-19,19.239,19.239,19.239,19.239,212,0
2016-05-20,19.153,19.257,18.783,18.783,2504,0
2016-05-23,18.87,18.953,18.87,18.953,955,0
2016-05-24,18.973,19.257,18.973,19.257,1054,0
2016-05-25,19.22,20.112,19.22,20.041,2261,0
2016-05-26,19.598,19.604,19.598,19.604,1739,0
2016-05-27,19.562,19.562,19.227,19.227,2024,0
2016-05-31,19.24,19.552,18.973,19.304,11342,0
2016-06-01,19.086,19.903,18.995,19.522,25035,0
2016-06-02,19.485,19.542,19.068,19.314,27303,0
2016-06-06,19.532,19.78,19.391,19.505,7910,0
2016-06-07,19.448,19.978,19.143,19.978,3162,0
2016-06-09,20.073,20.112,19.921,19.978,2003,0
2016-06-14,19.75,19.978,19.75,19.921,973,0
2016-06-16,19.654,19.654,19.654,19.654,188,0
2016-06-17,20.064,20.112,20.064,20.112,584,0
2016-06-20,20.5,20.5,20.396,20.396,633,0
2016-06-21,20.851,20.851,20.851,20.851,264,0
2016-06-22,20.821,21.06,20.821,21.06,1318,0
2016-06-23,20.705,21.107,19.916,20.396,10057,0
2016-06-24,20.832,20.832,20.832,20.832,106,0
2016-06-27,21.325,21.325,20.861,20.861,780,0
2016-06-28,21.097,21.107,20.112,20.159,1054,0
2016-06-29,20.87,20.967,20.735,20.967,1666,0
2016-06-30,20.775,21.107,20.728,21.06,2519,0
2016-07-01,21.25,22.389,21.24,22.245,2288,0
2016-07-05,21.602,21.602,21.602,21.602,243,0
2016-07-06,21.174,22.208,20.775,21.164,7464,0
2016-07-07,21.576,21.576,21.576,21.576,295,0
2016-07-08,21.563,22.302,21.563,22.227,3142,0
2016-07-11,22.292,22.53,22.009,22.454,3268,0
2016-07-12,22.483,22.483,21.961,22.483,3215,0
2016-07-13,22.591,22.612,22.591,22.612,570,0
2016-07-14,21.792,21.792,21.792,21.792,104,0
2016-07-15,22.111,22.689,21.83,22.323,2867,0
2016-07-18,22.323,22.593,22.323,22.545,3158,0
2016-07-19,22.545,23.173,22.545,23.173,2602,0
2016-07-20,22.558,22.558,22.558,22.558,414,0
2016-07-21,22.979,22.979,22.979,22.979,156,0
2016-07-25,22.58,22.689,22.58,22.689,622,0
2016-07-26,22.607,22.607,22.607,22.607,414,0
2016-07-27,22.689,22.787,22.639,22.639,1916,0
2016-07-29,22.737,22.737,22.737,22.737,414,0
2016-08-01,22.466,22.787,22.425,22.425,5179,0
2016-08-02,22.508,22.508,22.508,22.508,310,0
2016-08-05,22.351,22.351,22.351,22.351,118,0
2016-08-09,22.207,22.22,22.207,22.22,1346,0
2016-08-12,22.503,22.503,22.351,22.351,362,0
2016-08-16,22.351,22.698,22.351,22.698,1926,0
2016-08-17,22.689,22.776,22.689,22.776,1059,0
2016-08-18,22.786,22.787,22.786,22.787,218,0
2016-08-19,22.77,22.77,22.77,22.77,208,0
2016-08-22,22.692,22.692,22.689,22.69,518,0
2016-08-23,22.738,22.787,22.738,22.773,875,0
2016-08-24,22.703,22.786,22.703,22.786,851,0
2016-08-25,22.786,22.786,22.786,22.786,394,0
2016-08-26,22.689,22.689,22.689,22.689,1450,0
2016-08-29,22.69,22.773,22.689,22.773,1061,0
2016-08-30,22.787,22.787,22.689,22.731,2077,0
2016-08-31,22.746,22.787,22.745,22.787,3776,0
2016-09-01,22.828,22.979,22.787,22.787,1641,0
2016-09-06,22.835,22.853,22.826,22.843,4843,0
2016-09-07,22.719,22.787,22.719,22.787,674,0
2016-09-08,22.969,22.989,22.853,22.979,3325,0
2016-09-09,22.699,22.699,22.4,22.409,4286,0
2016-09-13,22.351,22.497,22.231,22.351,1450,0
2016-09-14,22.699,22.729,22.313,22.313,518,0
2016-09-19,22.313,22.361,22.313,22.313,1396,0
2016-09-23,22.638,22.638,22.638,22.638,828,0
2016-09-26,22.787,22.787,22.754,22.787,587,0
2016-09-29,22.744,22.76,22.354,22.76,1037,0
2016-09-30,22.757,22.787,22.565,22.757,3322,0
2016-10-03,22.497,22.52,22.497,22.52,2245,0
2016-10-04,22.457,22.457,22.457,22.457,104,0
2016-10-07,22.432,22.432,22.432,22.432,2149,0
2016-10-11,22.787,22.989,22.419,22.989,2183,0
2016-10-12,22.921,22.999,22.664,22.931,2860,0
2016-10-13,22.719,23.289,22.719,23.289,763,0
2016-10-14,23.387,23.387,23.387,23.387,204,0
2016-10-17,23.289,23.387,23.289,23.387,2576,0
2016-10-18,23.338,23.377,23.048,23.377,2925,0
2016-10-19,23.377,23.377,23.377,23.377,780,0
2016-10-21,23.377,23.377,23.189,23.189,204,0
2016-10-24,23.377,23.377,23.377,23.377,204,0
2016-10-25,23.377,23.377,23.089,23.096,1221,0
2016-10-26,23.387,23.387,23.124,23.124,1669,0
2016-10-27,23.338,23.338,23.338,23.338,183,0
2016-10-28,23.348,23.436,23.348,23.387,1201,0
2016-10-31,23.35,23.35,23.289,23.296,611,0
2016-11-01,22.768,22.994,22.719,22.994,1526,0
2016-11-02,23.145,23.387,23.145,23.338,4498,0
2016-11-03,23.147,23.147,23.147,23.147,407,0
2016-11-04,23.338,23.338,23.338,23.338,204,0
2016-11-07,23.389,23.389,23.389,23.389,1018,0
2016-11-10,22.847,22.847,22.847,22.847,102,0
2016-11-11,23.377,23.387,22.719,23.387,1425,0
2016-11-14,22.729,22.729,22.709,22.709,305,0
2016-11-16,23.087,23.087,22.798,22.798,1170,0
2016-11-21,22.532,22.532,22.532,22.532,2035,0
2016-11-22,22.512,22.512,22.503,22.503,509,0
2016-11-29,23.092,23.092,22.959,22.959,2496,0
2016-11-30,22.765,22.765,22.765,22.765,204,0
2016-12-01,23.55,23.583,23.55,23.583,349,0
2016-12-02,22.888,22.888,22.888,22.888,254,0
2016-12-06,22.994,23.069,22.994,23.069,926,0
2016-12-07,23.092,23.092,22.994,22.994,2239,0
2016-12-08,22.994,22.994,22.764,22.797,1750,0
2016-12-12,22.974,22.974,22.974,22.974,407,0
2016-12-14,22.532,22.611,22.503,22.611,4173,0
2016-12-15,22.581,22.581,22.503,22.504,1628,0
2016-12-16,22.527,22.527,22.527,22.527,407,0
2016-12-19,22.592,22.592,22.592,22.592,254,0
2016-12-20,22.903,22.903,22.903,22.903,433,0
2016-12-21,22.562,22.63,22.562,22.63,666,0
2016-12-22,22.793,22.793,22.793,22.793,254,0
2016-12-27,22.611,22.778,22.601,22.758,5032,0
2016-12-29,22.817,22.817,22.653,22.653,936,0
2016-12-30,22.837,22.896,22.831,22.896,2129,0
2017-01-03,22.827,22.827,22.827,22.827,611,0
2017-01-06,22.919,22.919,22.919,22.919,228,0
2017-01-10,23.373,23.373,23.373,23.373,611,0
2017-01-11,23.448,23.448,23.397,23.446,2442,0
2017-01-12,23.45,23.4852,23.45,23.4852,746,0
2017-01-13,23.19,23.2643,23.19,23.2643,948,0
2017-01-24,23.42,23.42,23.4,23.4,435,0
2017-01-26,23.6397,23.6397,23.6397,23.6397,400,0
2017-02-01,23.5949,23.5949,23.5949,23.5949,300,0
2017-02-03,23.79,23.79,23.79,23.79,100,0
2017-02-06,23.85,23.8861,23.78,23.8861,600,0
2017-02-08,23.8,23.842,23.75,23.75,4553,0
2017-02-09,23.81,23.81,23.75,23.77,2600,0
2017-02-10,23.75,23.8049,23.66,23.75,3675,0
2017-02-15,23.9,23.9015,23.9,23.9015,750,0
2017-02-16,23.9,24.0813,23.9,23.9632,1415,0
2017-02-17,23.99,23.99,23.9546,23.9546,493,0
2017-02-22,24.066,24.16,23.98,24.0926,1550,0
2017-02-23,24.1215,24.14,23.9898,24.0365,850,0
2017-02-24,24.16,24.16,23.9806,24.16,4620,0
2017-02-27,24.011,24.0931,24.011,24.0931,430,0
2017-02-28,24.02,24.1142,24.01,24.0461,4074,0
2017-03-02,24.16,24.25,24.16,24.25,2290,0
2017-03-03,24.2536,24.2536,24.2536,24.2536,1500,0
2017-03-06,24.3,24.49,24.3,24.49,800,0
2017-03-07,24.49,24.49,24.49,24.49,500,0
2017-03-08,24.5998,24.6863,24.5,24.5,2600,0
2017-03-09,24.5,24.584,24.5,24.584,300,0
2017-03-10,24.5,24.5,24.5,24.5,400,0
2017-03-16,24.85,24.85,24.85,24.85,825,0
2017-03-17,24.72,24.73,24.2575,24.31,1200,0
2017-03-21,24.5759,24.7258,24.34,24.3765,1747,0
2017-03-22,24.5305,24.61,24.5305,24.6,1800,0
2017-03-23,24.69,24.94,24.6855,24.75,3400,0
2017-03-24,24.33,24.6325,24.33,24.6325,900,0
2017-03-27,24.55,24.595,24.3,24.595,951,0
2017-03-28,24.66,24.99,24.339,24.5979,2940,0
2017-03-29,24.63,24.65,24.5834,24.65,1330,0
2017-03-30,24.6,24.62,24.5822,24.5822,1000,0
2017-04-04,24.54,24.6096,24.53,24.54,4507,0
2017-04-05,24.68,24.69,24.68,24.69,1110,0
2017-04-06,25,25,24.4,24.4,11050,0
2017-04-07,24.5,24.5,24.5,24.5,100,0
2017-04-10,24.5,24.5,24.5,24.5,200,0
2017-04-12,24.3605,24.41,24.3605,24.4,2100,0
2017-04-18,24.3516,24.41,24.09,24.09,4400,0
2017-04-19,24.32,24.37,24.27,24.36,2600,0
2017-04-20,24.3298,24.3298,24.3298,24.3298,707,0
2017-04-21,24.41,25.02,24.406,25.02,2046,0
2017-04-24,24.71,24.7299,24.4203,24.4203,700,0
2017-04-25,24.45,24.5,24.36,24.36,613,0
2017-04-26,24.4623,24.4623,24.4623,24.4623,400,0
2017-04-27,24.33,24.33,24.33,24.33,400,0
2017-04-28,24.3,24.4,24.2745,24.4,3750,0
2017-05-02,24.39,24.98,24.39,24.8328,1000,0
2017-05-03,24.44,24.44,24.44,24.44,140,0
2017-05-04,24.4,24.5,24.36,24.36,4400,0
2017-05-05,24.37,24.37,24.2497,24.2497,1840,0
2017-05-08,24.4015,24.5,24.4015,24.4478,1452,0
2017-05-09,24.5,24.5,24.2,24.22,4473,0
2017-05-10,24.35,24.5,24.33,24.4878,4700,0
2017-05-11,24.49,24.5,24.2937,24.4,3355,0
2017-05-12,24.3773,24.5,24.3773,24.5,1100,0
2017-05-15,24.5,24.5,24.482,24.482,1200,0
2017-05-16,24.5,24.5,24.45,24.45,2965,0
2017-05-17,24.4,24.4,24.4,24.4,2945,0
2017-05-18,23.61,24.4,23.61,24.4,5130,0
2017-05-19,24.2096,24.4,24.2096,24.4,1091,0
2017-05-22,23.9338,23.9338,23.9338,23.9338,200,0
2017-05-23,24.24,24.24,24.24,24.24,230,0
2017-05-24,24.2983,24.2983,24.2983,24.2983,335,0
2017-05-25,24.4882,24.4882,24.4882,24.4882,100,0
2017-05-31,24.4557,24.5565,24.4557,24.5565,395,0
2017-06-01,24.97,24.97,24.6343,24.65,4600,0
2017-06-02,24.6,24.6122,24.5,24.6,2645,0
2017-06-05,24.65,24.7,24.59,24.6,9000,0
2017-06-06,24.45,24.55,24.45,24.55,4600,0
2017-06-07,24.45,24.55,24.45,24.55,900,0
2017-06-09,24.65,24.69,24.65,24.65,950,0
2017-06-12,24.6533,24.69,24.6533,24.69,250,0
2017-06-13,24.75,24.75,24.6,24.732,3035,0
2017-06-15,24.55,24.7,24.55,24.7,1400,0
2017-06-16,24.5325,24.5325,24.45,24.45,700,0
2017-06-19,24.6009,24.7316,24.6,24.7316,2350,0
2017-06-21,24.74,24.8102,24.65,24.8102,1000,0
2017-06-22,24.64,24.7861,24.6387,24.64,7200,0
2017-06-23,24.6565,24.6565,24.6565,24.6565,400,0
2017-06-26,24.7198,24.85,24.7198,24.75,950,0
2017-06-28,24.75,24.88,24.7,24.79,1600,0
2017-06-29,24.7695,24.7695,24.39,24.39,850,0
2017-06-30,24.84,24.84,24.63,24.812,3885,0
2017-07-05,24.83,24.84,24.75,24.75,2230,0
2017-07-06,25.45,25.45,24.93,24.93,350,0
2017-07-07,24.9,25,24.9,25,996,0
2017-07-10,24.83,24.86,24.69,24.69,2419,0
2017-07-11,24.7132,24.7132,24.63,24.63,435,0
2017-07-12,24.75,24.91,24.7399,24.91,1890,0
2017-07-13,24.49,24.55,24.49,24.55,1000,0
2017-07-14,24.5,24.5,24.5,24.5,1600,0
2017-07-17,24.5328,24.5389,24.53,24.53,381,0
2017-07-18,24.4913,24.5,24.4913,24.5,1610,0
2017-07-19,24.5,24.54,24.5,24.54,500,0
2017-07-20,24.5157,24.54,24.4899,24.5,6000,0
2017-07-24,24.47,24.6,24.47,24.6,2650,0
2017-07-25,24.48,24.5025,24.48,24.5025,680,0
2017-07-26,24.5,24.6,24.5,24.6,1350,0
2017-07-27,24.59,24.59,24.5349,24.5349,655,0
2017-07-31,24.551,24.551,24.551,24.551,100,0
2017-08-01,24.6,24.6,24.575,24.6,1147,0
2017-08-02,24.59,24.59,24.59,24.59,178,0
2017-08-03,24.6,24.6,24.59,24.59,400,0
2017-08-04,24.65,24.65,24.5765,24.65,952,0
2017-08-10,24.73,24.73,24.7095,24.7095,400,0
2017-08-14,24.63,24.65,24.61,24.65,1200,0
2017-08-15,24.65,24.65,24.65,24.65,1900,0
2017-08-17,24.21,24.21,24.2,24.2,290,0
2017-08-21,24.4756,24.77,24.4756,24.5839,4188,0
2017-08-22,24.55,24.55,24.55,24.55,300,0
2017-08-23,24.55,24.667,24.5005,24.667,1804,0
2017-08-24,24.8,24.8,24.64,24.64,600,0
2017-08-28,24.6146,24.6146,24.6146,24.6146,1000,0
2017-09-06,24.8,24.83,24.8,24.83,400,0
2017-09-07,24.732,24.732,24.732,24.732,100,0
2017-09-11,24.7505,24.8,24.75,24.8,2090,0
2017-09-12,24.7999,24.8,24.74,24.74,1760,0
2017-09-13,24.67,24.7193,24.65,24.6993,800,0
2017-09-15,24.7,24.85,24.6672,24.85,2433,0
2017-09-20,24.8163,24.8163,24.8163,24.8163,400,0
2017-09-26,24.58,24.58,24.55,24.55,633,0
2017-09-27,24.89,24.95,24.7104,24.95,950,0
2017-10-03,24.99,25.01,24.9002,25.01,2190,0
2017-10-04,25.03,25.03,25.03,25.03,490,0
2017-10-06,25.0001,25.0001,24.59,24.65,13741,0
2017-10-09,24.67,24.7689,24.67,24.7,6140,0
2017-10-11,24.78,24.78,24.78,24.78,360,0
2017-10-12,24.8855,24.8855,24.8855,24.8855,100,0
2017-10-13,25.09,25.21,25.0527,25.21,4120,0
2017-10-19,24.75,24.75,24.75,24.75,1580,0
2017-10-20,24.97,24.98,24.9011,24.9311,800,0
2017-10-24,24.88,24.9,24.45,24.8511,3408,0
2017-10-25,24.8,24.8,24.44,24.56,2900,0
2017-10-30,24.57,24.6,24.56,24.56,2000,0
2017-10-31,24.65,24.66,24.64,24.66,800,0
2017-11-01,24.79,24.8,24.61,24.61,1200,0
2017-11-06,24.75,24.75,24.75,24.75,100,0
2017-11-09,24.65,24.6501,24.55,24.55,1875,0
