Date,Open,High,Low,Close,Volume,OpenInt
2013-08-02,20.881,20.963,20.881,20.963,242,0
2013-08-05,21.053,21.579,21.005,21.373,5109,0
2013-08-07,21.005,21.128,21.005,21.085,5839,0
2013-08-08,26.981,26.981,21.538,22.196,608,0
2013-08-14,21.169,21.169,20.963,20.963,2312,0
2013-08-16,21.77,21.77,21.77,21.77,486,0
2013-08-20,21.373,21.373,20.963,20.963,5109,0
2013-08-21,20.963,20.963,20.963,20.963,126,0
2013-08-22,21.373,21.373,21.373,21.373,608,0
2013-08-23,20.963,20.963,20.963,20.963,2555,0
2013-08-26,20.963,20.963,20.963,20.963,242,0
2013-08-28,20.765,20.783,20.716,20.765,14597,0
2013-08-29,20.799,20.881,20.765,20.881,11068,0
2013-08-30,21.2,21.209,21.185,21.209,2674,0
2013-09-03,21.209,21.209,21.209,21.209,1094,0
2013-09-04,20.963,21.373,20.963,21.373,5413,0
2013-09-05,21.373,21.373,21.128,21.373,2495,0
2013-09-09,20.963,21.456,20.963,21.373,4379,0
2013-09-10,20.987,21.373,20.987,21.373,3827,0
2013-09-12,21.373,21.373,21.373,21.373,366,0
2013-09-13,21.373,21.373,20.971,21.134,6180,0
2013-09-16,21.209,21.209,21.128,21.128,1898,0
2013-09-17,20.963,21.209,20.963,21.046,9001,0
2013-09-18,21.373,21.373,21.169,21.169,1945,0
2013-09-19,20.971,21.14,20.963,21.14,5657,0
2013-09-20,21.012,21.315,20.963,21.005,10826,0
2013-09-23,20.98,21.373,20.971,21.005,3236,0
2013-09-24,20.963,21.2,20.963,20.987,2674,0
2013-09-25,21.005,21.005,20.971,20.971,3163,0
2013-09-26,20.971,21.07,20.963,20.963,7297,0
2013-09-27,21.169,21.169,21.005,21.005,2555,0
2013-09-30,20.971,21.085,20.963,21.085,3358,0
2013-10-01,20.971,21.209,20.971,21.209,1699,0
2013-10-02,21.005,21.005,21.005,21.005,608,0
2013-10-04,21.169,21.169,21.169,21.169,242,0
2013-10-07,21.169,21.169,21.169,21.169,486,0
2013-10-08,21.005,21.373,21.005,21.373,1217,0
2013-10-09,21.078,21.078,20.963,21.078,1945,0
2013-10-10,20.963,20.963,20.963,20.963,486,0
2013-10-14,21.012,21.012,21.012,21.012,303,0
2013-10-15,21.005,21.005,21.005,21.005,729,0
2013-10-16,21.027,21.037,21.027,21.037,662,0
2013-10-17,21.373,21.373,21.037,21.085,3163,0
2013-10-22,21.169,21.169,20.938,20.938,28465,0
2013-10-23,21.25,21.25,21.25,21.25,5350,0
2013-10-24,21.005,21.005,21.005,21.005,2434,0
2013-10-25,21.021,21.021,21.021,21.021,1217,0
2013-10-28,21.005,21.021,20.98,21.021,1339,0
2013-10-29,21.25,21.25,20.971,20.971,2555,0
2013-10-30,21.005,21.005,20.963,21.005,3649,0
2013-10-31,21.012,21.012,20.928,20.928,22625,0
2013-11-01,20.963,20.963,20.928,20.963,2555,0
2013-11-04,20.963,20.963,20.963,20.963,2077,0
2013-11-05,20.995,21.119,20.995,21.119,3772,0
2013-11-06,20.971,21.085,20.971,21.085,2674,0
2013-11-07,20.98,21.012,20.98,21.012,1579,0
2013-11-08,20.98,21.005,20.98,20.98,6082,0
2013-11-11,21.161,21.161,21.142,21.161,2396,0
2013-11-12,20.987,20.987,20.987,20.987,486,0
2013-11-13,21.2,21.2,21.2,21.2,486,0
2013-11-14,21.2,21.2,21.2,21.2,1094,0
2013-11-15,21.178,21.178,21.053,21.169,3528,0
2013-11-18,21.169,21.169,21.012,21.012,4014,0
2013-11-19,21.021,21.085,21.021,21.085,974,0
2013-11-20,21.085,21.209,21.085,21.085,3163,0
2013-11-25,21.046,21.373,21.046,21.373,1705,0
2013-11-26,21.169,21.169,21.169,21.169,366,0
2013-11-27,21.373,21.373,21.373,21.373,3407,0
2013-11-29,21.373,21.373,21.178,21.178,1094,0
2013-12-02,21.134,21.134,21.128,21.128,851,0
2013-12-03,21.169,21.169,21.169,21.169,729,0
2013-12-04,21.366,21.366,21.366,21.366,486,0
2013-12-05,21.209,21.209,21.209,21.209,608,0
2013-12-09,21.209,21.366,21.209,21.366,1217,0
2013-12-10,21.134,21.366,21.134,21.366,4867,0
2013-12-11,21.134,21.134,21.134,21.134,4500,0
2013-12-12,21.293,21.293,21.293,21.293,4987,0
2013-12-16,21.366,21.366,21.134,21.134,729,0
2013-12-17,21.169,21.35,20.898,21.25,9974,0
2013-12-18,20.799,21.085,20.757,21.085,1945,0
2013-12-19,21.046,21.25,21.005,21.005,1217,0
2013-12-20,21.046,21.046,20.963,20.963,2434,0
2013-12-23,21.293,21.293,21.25,21.25,974,0
2013-12-24,21.046,21.046,21.046,21.046,1094,0
2013-12-26,20.98,21.046,20.98,21.046,3040,0
2013-12-27,21.046,21.046,21.046,21.046,608,0
2013-12-30,20.971,21.046,20.757,21.046,18246,0
2013-12-31,21.046,21.046,21.046,21.046,5839,0
2014-01-03,21.209,21.209,21.209,21.209,185,0
2014-01-07,21.085,21.209,21.085,21.209,9488,0
2014-01-08,21.085,21.085,21.085,21.085,126,0
2014-01-10,21.2,21.2,21.185,21.2,2189,0
2014-01-13,21.2,21.2,21.085,21.085,1826,0
2014-01-14,21.085,21.191,21.053,21.152,7910,0
2014-01-15,21.085,21.085,20.922,20.922,12164,0
2014-01-16,21.169,21.191,21.169,21.169,6507,0
2014-01-17,21.104,21.209,21.104,21.161,14354,0
2014-01-22,21.293,21.293,21.128,21.128,3163,0
2014-01-23,21.085,21.293,21.085,21.085,4745,0
2014-01-24,21.293,21.301,21.005,21.293,7212,0
2014-01-27,21.085,21.373,21.046,21.373,4987,0
2014-01-29,21.25,21.373,21.25,21.373,5232,0
2014-01-30,21.373,21.373,21.301,21.301,2068,0
2014-01-31,21.046,21.366,21.046,21.331,1826,0
2014-02-04,21.373,21.373,21.373,21.373,913,0
2014-02-05,21.209,21.373,21.209,21.373,1579,0
2014-02-06,21.538,21.538,21.538,21.538,883,0
2014-02-07,21.373,21.373,21.128,21.13,2640,0
2014-02-10,21.538,21.538,21.169,21.169,654,0
2014-02-11,21.415,21.456,21.25,21.373,5232,0
2014-02-12,21.219,21.536,21.219,21.373,2798,0
2014-02-13,21.373,21.423,21.373,21.373,2832,0
2014-02-14,21.403,21.403,21.373,21.373,2569,0
2014-02-19,21.784,21.784,21.784,21.784,512,0
2014-02-24,21.579,21.62,21.39,21.62,1945,0
2014-02-25,21.579,21.579,21.373,21.373,1217,0
2014-02-26,21.578,21.579,21.564,21.57,3564,0
2014-02-27,21.579,21.579,21.572,21.572,614,0
2014-02-28,21.538,21.538,21.538,21.538,717,0
2014-03-03,21.497,21.547,21.497,21.497,1838,0
2014-03-04,21.579,21.665,21.497,21.497,4229,0
2014-03-05,21.472,21.761,21.456,21.506,8517,0
2014-03-06,21.456,21.579,21.415,21.453,24706,0
2014-03-07,21.373,21.744,21.373,21.415,4622,0
2014-03-10,21.415,21.415,21.415,21.415,608,0
2014-03-11,21.448,21.448,21.448,21.448,1652,0
2014-03-12,21.538,21.538,21.456,21.538,3285,0
2014-03-13,21.538,21.538,21.522,21.522,1339,0
2014-03-14,21.662,21.662,21.415,21.415,1770,0
2014-03-18,21.652,21.652,21.652,21.652,486,0
2014-03-19,21.448,21.465,21.373,21.373,4295,0
2014-03-20,21.529,21.529,21.293,21.293,1339,0
2014-03-21,21.293,21.333,21.046,21.046,15272,0
2014-03-24,21.005,21.005,21.005,21.005,425,0
2014-03-25,21.373,21.373,21.128,21.128,1579,0
2014-03-26,21.128,21.415,21.104,21.333,20436,0
2014-03-27,21.169,21.415,21.169,21.415,20210,0
2014-03-28,21.373,21.373,21.209,21.209,1217,0
2014-03-31,21.337,21.49,21.173,21.49,5233,0
2014-04-02,21.315,21.315,21.209,21.209,1905,0
2014-04-03,21.293,21.293,21.293,21.293,3119,0
2014-04-04,21.63,21.652,21.25,21.324,26865,0
2014-04-07,21.333,21.538,21.333,21.522,4952,0
2014-04-08,21.333,21.333,21.333,21.333,1217,0
2014-04-09,21.415,21.415,21.415,21.415,486,0
2014-04-10,21.529,21.538,21.272,21.272,3114,0
2014-04-11,21.293,21.703,21.293,21.703,3187,0
2014-04-14,21.744,21.744,21.293,21.497,8517,0
2014-04-15,21.497,21.784,21.497,21.497,1460,0
2014-04-16,21.784,21.784,21.472,21.538,974,0
2014-04-17,21.324,21.662,21.324,21.506,70066,0
2014-04-21,21.456,21.605,21.333,21.472,3772,0
2014-04-22,21.62,21.662,21.308,21.637,10029,0
2014-04-23,21.514,21.637,21.514,21.591,4662,0
2014-04-24,21.472,21.776,21.472,21.497,79916,0
2014-04-25,21.481,21.587,21.481,21.497,4867,0
2014-04-28,21.497,21.497,21.375,21.375,942,0
2014-04-29,21.373,21.399,21.169,21.373,9125,0
2014-04-30,21.169,21.662,21.169,21.514,81070,0
2014-05-01,21.644,21.644,21.327,21.503,26664,0
2014-05-02,21.579,21.579,21.373,21.514,21895,0
2014-05-05,21.497,21.513,21.461,21.497,3923,0
2014-05-06,21.497,21.497,21.373,21.448,3467,0
2014-05-07,21.497,21.497,21.373,21.381,7802,0
2014-05-08,21.415,21.415,21.355,21.355,3040,0
2014-05-09,21.373,21.403,21.324,21.403,2590,0
2014-05-12,21.357,21.538,21.357,21.536,3673,0
2014-05-13,21.381,21.537,21.381,21.537,9262,0
2014-05-14,21.449,21.497,21.449,21.497,880,0
2014-05-15,21.497,21.497,21.25,21.293,14249,0
2014-05-16,21.456,21.572,21.373,21.572,6320,0
2014-05-19,21.423,21.572,21.423,21.547,9727,0
2014-05-20,21.564,21.564,21.327,21.423,2309,0
2014-05-21,21.572,21.572,21.308,21.335,3847,0
2014-05-27,21.381,21.572,21.373,21.399,3407,0
2014-05-28,21.706,21.706,21.623,21.623,3713,0
2014-05-29,21.748,21.748,21.748,21.748,718,0
2014-05-30,21.674,21.717,21.674,21.674,1017,0
2014-06-02,21.681,21.681,21.665,21.665,2034,0
2014-06-03,21.665,21.696,21.623,21.623,4793,0
2014-06-04,21.623,21.665,21.414,21.414,16652,0
2014-06-05,21.615,21.615,21.539,21.539,581,0
2014-06-06,21.608,21.608,21.608,21.608,478,0
2014-06-09,21.655,21.655,21.564,21.592,6347,0
2014-06-10,21.58,21.639,21.58,21.597,1437,0
2014-06-11,21.555,21.674,21.555,21.58,17966,0
2014-06-12,21.58,21.697,21.58,21.697,2159,0
2014-06-13,21.679,21.679,21.679,21.679,2034,0
2014-06-16,21.74,21.79,21.73,21.73,2247,0
2014-06-17,21.733,21.822,21.723,21.723,6888,0
2014-06-18,21.607,21.607,21.6,21.6,478,0
2014-06-19,21.838,21.848,21.838,21.848,2034,0
2014-06-20,21.748,21.748,21.665,21.665,3238,0
2014-06-23,21.748,21.89,21.748,21.89,44732,0
2014-06-24,21.79,21.949,21.79,21.932,137365,0
2014-06-25,21.949,21.949,21.79,21.79,5682,0
2014-06-26,21.865,21.873,21.865,21.873,2158,0
2014-06-27,21.725,21.725,21.725,21.725,238,0
2014-07-01,21.79,21.832,21.732,21.832,4118,0
2014-07-03,21.723,21.79,21.706,21.706,9617,0
2014-07-07,21.706,21.771,21.706,21.748,1437,0
2014-07-08,21.751,21.751,21.751,21.751,478,0
2014-07-09,21.948,21.948,21.948,21.948,718,0
2014-07-10,21.665,21.665,21.665,21.665,238,0
2014-07-11,21.756,21.771,21.756,21.771,529,0
2014-07-14,21.79,21.94,21.79,21.94,2217,0
2014-07-15,21.915,21.949,21.713,21.949,10362,0
2014-07-16,21.732,21.949,21.732,21.765,1899,0
2014-07-21,21.873,21.873,21.873,21.873,599,0
2014-07-22,21.915,21.915,21.833,21.833,10422,0
2014-07-23,21.8,21.882,21.8,21.873,4257,0
2014-07-29,21.857,21.857,21.857,21.857,360,0
2014-07-30,21.923,22.007,21.8,21.94,3288,0
2014-07-31,21.8,21.8,21.8,21.8,2395,0
2014-08-01,21.857,21.857,21.79,21.79,1437,0
2014-08-04,21.805,21.805,21.805,21.805,238,0
2014-08-05,21.898,21.906,21.79,21.79,2979,0
2014-08-07,22.057,22.057,21.873,21.873,2492,0
2014-08-08,21.838,22.089,21.838,22.04,4623,0
2014-08-11,21.898,22.031,21.8,21.882,14544,0
2014-08-12,21.808,22.023,21.8,22.002,7820,0
2014-08-13,21.8,21.838,21.79,21.79,5265,0
2014-08-14,21.898,21.989,21.824,21.824,3462,0
2014-08-15,21.814,21.915,21.814,21.915,599,0
2014-08-18,21.965,22.007,21.965,22.007,1089,0
2014-08-19,21.851,21.954,21.851,21.954,1199,0
2014-08-20,21.898,22.241,21.857,21.873,18826,0
2014-08-21,21.873,22.023,21.873,22.023,1316,0
2014-08-22,22.023,22.023,22.007,22.023,3119,0
2014-08-25,22.023,22.023,22.007,22.023,3713,0
2014-08-26,22.057,22.074,21.991,22.074,4301,0
2014-08-27,22.233,22.233,22.157,22.157,3126,0
2014-08-28,22.047,22.715,22.047,22.285,18111,0
2014-08-29,22.386,22.464,22.233,22.395,16930,0
2014-09-02,22.191,22.427,22.191,22.292,16889,0
2014-09-03,22.258,22.303,22.198,22.292,4568,0
2014-09-04,22.377,22.377,22.165,22.267,2103,0
2014-09-05,22.292,22.605,22.292,22.495,2189,0
2014-09-08,22.317,22.532,22.149,22.149,1536,0
2014-09-09,22.277,22.277,22.038,22.038,5758,0
2014-09-10,22.191,22.258,22.081,22.088,21480,0
2014-09-11,22.208,22.246,22.088,22.088,11660,0
2014-09-12,22.226,22.454,22.191,22.191,7763,0
2014-09-15,22.405,22.405,22.081,22.088,6548,0
2014-09-16,22.088,22.088,22.081,22.088,2715,0
2014-09-17,22.081,22.081,22.081,22.081,6724,0
2014-09-18,22.191,22.191,22.038,22.123,5575,0
2014-09-19,22.123,22.123,22.097,22.097,1640,0
2014-09-22,22.131,22.242,22.115,22.242,1299,0
2014-09-23,22.233,22.25,22.149,22.149,2137,0
2014-09-24,22.081,22.226,22.081,22.226,364,0
2014-09-29,22.25,22.25,22.088,22.123,3185,0
2014-09-30,22.166,22.317,22.047,22.085,8034,0
2014-10-01,22.097,22.097,22.097,22.097,827,0
2014-10-02,22.038,22.081,22.038,22.038,7647,0
2014-10-03,22.208,22.226,22.208,22.226,472,0
2014-10-07,22.208,22.226,22.081,22.198,22049,0
2014-10-08,22.242,22.292,22.14,22.14,2730,0
2014-10-09,22.25,22.25,22.25,22.25,1063,0
2014-10-10,22.165,22.191,22.165,22.191,696,0
2014-10-13,22.336,22.336,22.25,22.25,1397,0
2014-10-14,22.25,22.267,22.123,22.25,12480,0
2014-10-15,22.25,22.25,22.081,22.174,28363,0
2014-10-16,22.25,22.277,22.25,22.267,6542,0
2014-10-17,22.36,22.36,22.157,22.191,4998,0
2014-10-20,22.131,22.25,22.131,22.25,5404,0
2014-10-21,22.292,22.36,22.292,22.36,2006,0
2014-10-22,22.277,22.277,22.157,22.277,1886,0
2014-10-23,22.25,22.25,22.25,22.25,827,0
2014-10-27,22.355,22.355,22.355,22.355,234,0
2014-10-28,22.25,22.25,22.25,22.25,1299,0
2014-10-29,22.131,22.317,22.024,22.258,23222,0
2014-10-30,22.25,22.336,22.25,22.336,3240,0
2014-10-31,22.292,22.532,22.14,22.258,12669,0
2014-11-03,22.344,22.352,22.336,22.336,2476,0
2014-11-04,22.198,22.198,22.198,22.198,1179,0
2014-11-05,22.25,22.25,22.25,22.25,472,0
2014-11-06,22.216,22.216,22.165,22.165,827,0
2014-11-07,22.292,22.405,22.165,22.405,7551,0
2014-11-10,22.356,22.517,22.356,22.517,1782,0
2014-11-11,22.405,22.405,22.277,22.405,5545,0
2014-11-12,22.36,22.411,22.317,22.411,1771,0
2014-11-13,22.36,22.537,22.226,22.226,11945,0
2014-11-14,22.267,22.277,22.216,22.226,132725,0
2014-11-17,22.182,22.368,22.182,22.25,55566,0
2014-11-18,22.25,22.427,22.25,22.377,6401,0
2014-11-19,22.42,22.436,22.42,22.42,726,0
2014-11-20,22.336,22.42,22.336,22.42,3645,0
2014-11-21,22.36,22.377,22.258,22.344,2806,0
2014-11-24,22.292,22.427,22.292,22.31,1630,0
2014-11-25,22.454,22.454,22.42,22.42,2594,0
2014-11-26,22.504,22.788,22.504,22.788,2903,0
2014-11-28,22.504,22.514,22.504,22.504,812,0
2014-12-02,22.547,22.547,22.547,22.547,277,0
2014-12-03,22.694,22.694,22.684,22.694,931,0
2014-12-04,22.677,22.677,22.634,22.634,2556,0
2014-12-11,22.677,22.806,22.55,22.55,8891,0
2014-12-17,22.592,22.592,22.592,22.592,173,0
2014-12-18,22.779,22.779,22.556,22.634,1659,0
2014-12-22,22.677,22.797,22.677,22.797,463,0
2014-12-23,22.806,22.806,22.785,22.785,697,0
2014-12-24,22.677,22.677,22.677,22.677,186,0
2014-12-29,22.719,22.806,22.719,22.806,2092,0
2014-12-30,22.823,22.823,22.763,22.763,1046,0
2014-12-31,22.772,22.772,22.772,22.772,230,0
2015-01-02,22.719,22.719,22.719,22.719,119,0
2015-01-05,23.15,23.15,22.866,22.866,1348,0
2015-01-07,22.806,24.509,22.772,22.814,8250,0
2015-01-08,23.856,23.856,22.823,22.866,2509,0
2015-01-09,22.788,22.788,22.788,22.788,603,0
2015-01-13,22.849,22.849,22.797,22.849,2475,0
2015-01-14,22.891,23.039,22.891,23.039,988,0
2015-01-15,23.09,23.192,23.003,23.192,2580,0
2015-01-16,23.141,23.192,22.858,22.858,4370,0
2015-01-20,22.978,23.02,22.978,23.02,1977,0
2015-01-21,23.02,23.02,22.806,22.858,918,0
2015-01-26,23.063,23.235,22.918,23.229,3487,0
2015-01-27,23.02,23.02,23.02,23.02,230,0
2015-01-28,23.02,23.192,23.02,23.192,326,0
2015-01-29,22.987,23.192,22.987,23.192,861,0
2015-01-30,22.996,22.996,22.996,22.996,119,0
2015-02-02,23.183,23.183,23.183,23.183,581,0
2015-02-03,22.935,22.935,22.935,22.935,9295,0
2015-02-04,23.02,23.02,23.02,23.02,349,0
2015-02-05,23.107,23.107,23.107,23.107,2418,0
2015-02-06,23.039,23.039,22.97,23.02,3890,0
2015-02-09,23.063,23.141,23.063,23.09,6157,0
2015-02-10,23.141,23.141,23.09,23.09,1162,0
2015-02-11,23.063,23.107,22.996,22.996,1058,0
2015-02-12,22.96,23.141,22.96,23.141,2962,0
2015-02-13,23.107,23.141,23.107,23.107,3051,0
2015-02-17,23.141,23.141,22.987,23.063,2369,0
2015-02-18,23.063,23.117,23.063,23.117,1004,0
2015-02-19,23.063,23.063,23.063,23.063,119,0
2015-02-20,23.063,23.141,23.02,23.141,1457,0
2015-02-23,23.063,23.063,23.063,23.063,822,0
2015-02-24,23.15,23.235,23.15,23.235,1663,0
2015-02-25,23.549,23.585,23.365,23.365,2042,0
2015-02-26,23.479,23.488,23.331,23.331,1469,0
2015-02-27,23.374,23.374,23.322,23.365,2511,0
2015-03-02,23.365,23.497,23.322,23.497,2403,0
2015-03-03,23.322,23.374,23.007,23.113,9846,0
2015-03-04,23.322,23.322,23.059,23.096,6640,0
2015-03-05,23.138,23.251,23.138,23.251,2174,0
2015-03-06,23.19,23.322,23.016,23.016,11564,0
2015-03-09,23.016,23.016,23.016,23.016,1030,0
2015-03-10,23.016,23.104,23.016,23.104,2403,0
2015-03-11,23.104,23.12,23.096,23.12,1374,0
2015-03-12,23.043,23.043,23.016,23.016,1144,0
2015-03-13,23.016,23.025,22.938,22.938,2636,0
2015-03-16,23.138,23.138,22.973,23.025,1945,0
2015-03-17,22.894,23.129,22.894,22.982,3778,0
2015-03-18,23.096,23.104,22.929,23.086,5267,0
2015-03-19,23.104,23.365,23.059,23.365,2636,0
2015-03-20,23.157,23.157,23.157,23.157,916,0
2015-03-23,23.077,23.356,23.068,23.147,10990,0
2015-03-24,23.147,23.147,22.982,23.138,205729,0
2015-03-25,23.261,23.269,23.059,23.234,47970,0
2015-03-26,23.34,23.585,23.157,23.157,4581,0
2015-03-27,23.157,23.157,23.157,23.157,118,0
2015-03-30,23.365,23.365,23.174,23.174,16830,0
2015-03-31,23.365,23.365,23.166,23.365,3206,0
2015-04-01,23.234,23.234,23.234,23.234,1261,0
2015-04-02,23.234,23.234,23.234,23.234,1144,0
2015-04-06,23.279,23.365,23.147,23.365,7902,0
2015-04-07,23.234,23.234,23.234,23.234,1833,0
2015-04-08,23.313,23.365,23.313,23.356,4351,0
2015-04-09,23.365,23.365,23.279,23.279,1659,0
2015-04-10,23.261,23.261,23.261,23.261,118,0
2015-04-13,23.288,23.365,23.288,23.356,1030,0
2015-04-14,23.322,23.365,23.322,23.322,10419,0
2015-04-15,23.322,23.759,23.322,23.759,4475,0
2015-04-16,23.585,23.585,23.47,23.567,2513,0
2015-04-17,23.585,23.585,23.585,23.585,1144,0
2015-04-20,23.585,23.585,23.585,23.585,20,0
2015-04-21,23.978,23.978,23.585,23.585,916,0
2015-04-23,23.803,23.803,23.672,23.672,457,0
2015-04-24,23.706,23.706,23.628,23.628,345,0
2015-04-27,23.672,23.672,23.672,23.672,118,0
2015-04-28,23.453,23.575,23.453,23.575,457,0
2015-05-05,23.41,23.453,23.374,23.453,2403,0
2015-05-06,23.585,23.585,23.243,23.243,2014,0
2015-05-07,23.279,23.279,23.19,23.208,4716,0
2015-05-08,23.279,23.279,23.129,23.138,5838,0
2015-05-11,23.077,23.129,23.025,23.068,8587,0
2015-05-12,23.016,23.016,22.964,22.964,4121,0
2015-05-13,23.043,23.129,23.025,23.086,3662,0
2015-05-14,23.129,23.261,23.104,23.234,5611,0
2015-05-15,23.279,23.34,23.261,23.34,1546,0
2015-05-18,23.356,23.585,23.356,23.575,4065,0
2015-05-19,23.575,23.575,23.401,23.453,3320,0
2015-05-20,23.497,23.54,23.497,23.54,345,0
2015-05-21,23.514,23.54,23.426,23.497,1945,0
2015-05-22,23.243,23.514,23.243,23.47,2403,0
2015-05-26,23.47,23.47,23.47,23.47,831,0
2015-05-27,23.514,23.514,23.261,23.349,1030,0
2015-05-28,23.409,23.418,23.338,23.373,932,0
2015-05-29,23.56,23.56,23.56,23.56,224,0
2015-06-01,23.56,23.684,23.453,23.587,6204,0
2015-06-02,23.391,23.675,23.391,23.675,2254,0
2015-06-03,23.498,23.675,23.498,23.613,1128,0
2015-06-04,23.498,23.498,23.409,23.498,4060,0
2015-06-05,23.418,23.498,23.409,23.426,903,0
2015-06-08,23.515,23.515,23.515,23.515,451,0
2015-06-11,23.382,23.754,23.382,23.719,1901,0
2015-06-12,23.666,23.666,23.666,23.666,224,0
2015-06-15,23.666,23.666,23.587,23.587,1015,0
2015-06-16,23.498,23.587,23.489,23.542,3159,0
2015-06-17,23.498,23.498,23.498,23.498,224,0
2015-06-18,23.436,23.568,23.418,23.498,11279,0
2015-06-19,24.118,24.118,23.764,23.764,903,0
2015-06-22,23.933,23.933,23.764,23.781,1015,0
2015-06-24,23.719,23.737,23.71,23.71,5865,0
2015-06-25,23.719,23.764,23.719,23.764,8458,0
2015-06-26,23.853,25.209,23.853,24.029,6315,0
2015-06-29,23.986,23.995,23.977,23.977,2708,0
2015-07-01,23.986,24.003,23.986,24.003,451,0
2015-07-02,24.02,24.029,24.02,24.029,340,0
2015-07-06,24.029,24.029,24.029,24.029,116,0
2015-07-07,23.986,24.003,23.986,23.986,3497,0
2015-07-08,23.986,23.986,23.853,23.941,3270,0
2015-07-09,23.986,23.986,23.719,23.895,4848,0
2015-07-10,23.843,23.853,23.701,23.701,5074,0
2015-07-13,23.701,23.701,23.701,23.701,2819,0
2015-07-14,23.71,23.764,23.701,23.701,4287,0
2015-07-15,23.719,23.747,23.684,23.684,2228,0
2015-07-16,23.833,23.853,23.737,23.809,3270,0
2015-07-17,23.809,24.589,23.764,24.029,5300,0
2015-07-20,23.941,23.941,23.941,23.941,2933,0
2015-07-21,23.924,23.933,23.887,23.887,1694,0
2015-07-23,23.781,23.781,23.568,23.594,14999,0
2015-07-24,23.764,24.589,23.675,24.048,2481,0
2015-07-27,24.163,24.163,24.111,24.163,1578,0
2015-07-28,23.967,23.967,23.728,23.728,10714,0
2015-07-29,23.853,23.941,23.719,23.781,5300,0
2015-07-30,23.719,24.029,23.719,24.029,5753,0
2015-07-31,23.887,23.887,23.887,23.887,451,0
2015-08-03,23.809,23.809,23.809,23.809,675,0
2015-08-04,23.941,23.941,23.809,23.941,2369,0
2015-08-05,23.933,23.933,23.933,23.933,116,0
2015-08-06,23.933,24.589,23.781,24.589,10154,0
2015-08-07,24.383,24.455,23.949,23.949,3721,0
2015-08-10,24.163,24.163,23.995,23.995,1128,0
2015-08-11,23.986,23.986,23.986,23.986,4587,0
2015-08-12,24.111,24.118,24.101,24.118,791,0
2015-08-13,24.18,24.18,24.18,24.18,340,0
2015-08-14,24.048,24.297,24.029,24.278,1803,0
2015-08-17,24.278,24.278,24.278,24.278,116,0
2015-08-18,24.188,24.197,24.188,24.197,451,0
2015-08-19,24.126,24.297,24.126,24.297,1128,0
2015-08-20,24.34,24.383,24.163,24.297,791,0
2015-08-24,24.163,24.579,24.163,24.517,2719,0
2015-08-25,24.474,24.474,23.833,23.833,3270,0
2015-08-26,23.833,23.833,23.71,23.71,1578,0
2015-08-27,23.587,23.657,23.577,23.587,3835,0
2015-08-28,23.603,23.71,23.593,23.71,5220,0
2015-08-31,23.71,23.836,23.71,23.748,1221,0
2015-09-01,23.927,23.927,23.765,23.765,1443,0
2015-09-02,23.792,24.071,23.792,24.071,4332,0
2015-09-03,24.079,24.125,23.864,23.99,5333,0
2015-09-04,23.99,24.306,23.99,24.306,8886,0
2015-09-08,24.259,24.278,24.259,24.278,555,0
2015-09-09,24.243,24.243,24.243,24.243,221,0
2015-09-10,24.215,24.215,24.215,24.215,1110,0
2015-09-11,24.243,24.259,24.243,24.259,1665,0
2015-09-14,24.079,24.088,24.079,24.088,1888,0
2015-09-15,24.171,24.171,24.035,24.171,2000,0
2015-09-16,24.171,24.171,23.944,23.944,4666,0
2015-09-17,23.855,23.899,23.855,23.899,2331,0
2015-09-18,23.899,24.025,23.874,23.936,5111,0
2015-09-21,23.899,23.944,23.899,23.944,666,0
2015-09-22,24.035,24.035,24.035,24.035,1110,0
2015-09-23,23.927,24.025,23.874,23.899,4776,0
2015-09-24,23.944,24.008,23.881,24.008,5527,0
2015-09-25,24.035,24.035,23.99,23.99,666,0
2015-09-28,23.944,23.99,23.944,23.99,1780,0
2015-09-29,23.918,24.025,23.918,23.953,3332,0
2015-09-30,24.008,24.297,24.008,24.297,5333,0
2015-10-01,24.259,24.297,24.259,24.278,1110,0
2015-10-02,24.215,24.215,24.215,24.215,2222,0
2015-10-06,24.215,24.297,24.215,24.297,3777,0
2015-10-07,24.297,24.297,24.297,24.297,113,0
2015-10-08,24.098,24.098,24.098,24.098,444,0
2015-10-09,24.297,24.297,24.278,24.297,1221,0
2015-10-12,24.297,24.297,24.297,24.297,221,0
2015-10-13,24.259,24.278,24.259,24.268,4000,0
2015-10-14,24.125,24.287,24.125,24.278,5666,0
2015-10-15,24.287,24.287,24.259,24.259,2555,0
2015-10-16,24.306,24.603,24.306,24.603,555,0
2015-10-19,24.521,24.521,24.259,24.259,666,0
2015-10-20,24.521,24.521,24.495,24.495,555,0
2015-10-21,24.432,24.439,24.314,24.432,2331,0
2015-10-23,24.395,24.439,24.395,24.439,444,0
2015-10-26,24.287,24.322,24.268,24.322,2888,0
2015-10-27,24.259,24.385,24.259,24.385,6554,0
2015-10-28,24.385,24.385,24.385,24.385,113,0
2015-10-29,24.259,24.297,24.259,24.268,6888,0
2015-10-30,24.259,24.268,24.179,24.259,7777,0
2015-11-02,24.259,24.259,24.108,24.259,887,0
2015-11-03,24.259,24.259,24.259,24.259,555,0
2015-11-04,24.259,24.259,24.251,24.259,3222,0
2015-11-05,24.196,24.196,24.079,24.079,4110,0
2015-11-06,24.215,24.215,24.116,24.205,1000,0
2015-11-09,24.188,24.196,24.098,24.196,2555,0
2015-11-10,24.179,24.179,24.179,24.179,887,0
2015-11-11,24.188,24.188,24.188,24.188,444,0
2015-11-12,24.171,24.196,24.171,24.171,1888,0
2015-11-13,24.196,24.297,24.188,24.287,3777,0
2015-11-16,24.171,24.171,24.171,24.171,555,0
2015-11-17,24.142,24.142,24.142,24.142,334,0
2015-11-18,24.297,24.297,24.259,24.259,2778,0
2015-11-19,24.215,24.297,24.215,24.297,555,0
2015-11-20,24.215,24.297,24.215,24.287,666,0
2015-11-23,24.224,24.287,24.224,24.287,666,0
2015-11-24,24.297,24.297,24.297,24.297,221,0
2015-11-25,24.224,24.297,24.215,24.297,555,0
2015-11-27,24.313,24.439,24.253,24.275,1039,0
2015-11-30,24.395,24.413,24.395,24.413,1094,0
2015-12-01,24.305,24.305,24.305,24.305,132,0
2015-12-02,24.321,24.395,24.321,24.331,536,0
2015-12-03,24.369,24.369,24.369,24.369,112,0
2015-12-04,24.321,24.321,24.321,24.321,112,0
2015-12-07,24.321,24.376,24.249,24.249,657,0
2015-12-08,24.285,24.295,24.285,24.295,1175,0
2015-12-09,24.276,24.276,24.212,24.212,2517,0
2015-12-11,24.395,24.395,24.285,24.285,875,0
2015-12-14,24.221,24.369,24.202,24.202,5890,0
2015-12-16,24.177,24.177,24.167,24.167,767,0
2015-12-17,24.084,24.084,23.079,23.875,8318,0
2015-12-18,24.002,24.002,24.002,24.002,112,0
2015-12-21,24.185,24.433,24.074,24.433,6238,0
2015-12-22,24.285,24.285,24.257,24.257,1259,0
2015-12-23,24.157,24.66,24.13,24.349,16307,0
2015-12-24,24.349,24.349,24.349,24.349,228,0
2015-12-28,24.349,24.67,24.349,24.668,11088,0
2015-12-29,24.349,24.623,24.349,24.623,1860,0
2015-12-31,24.843,24.843,24.694,24.843,768,0
2016-01-05,24.595,24.595,24.595,24.595,437,0
2016-01-06,23.92,24.487,23.92,24.409,11044,0
2016-01-07,24.212,24.578,24.212,24.578,1725,0
2016-01-11,24.258,24.276,24.258,24.276,767,0
2016-01-12,24.423,24.423,24.36,24.36,284,0
2016-01-13,24.439,24.439,24.218,24.305,1063,0
2016-01-14,24.388,24.539,24.388,24.539,1816,0
2016-01-15,24.615,24.651,24.532,24.651,487,0
2016-01-19,24.487,24.487,24.221,24.295,4268,0
2016-01-21,24.305,24.568,24.305,24.568,1094,0
2016-01-22,24.606,24.606,24.002,24.606,2812,0
2016-01-25,24.568,24.568,24.293,24.523,794,0
2016-01-26,24.439,24.439,24.439,24.439,355,0
2016-01-27,24.214,24.214,24.213,24.214,548,0
2016-01-29,24.305,24.305,24.305,24.305,112,0
2016-02-01,24.305,24.305,24.305,24.305,548,0
2016-02-02,24.336,24.336,24.148,24.185,3065,0
2016-02-03,24.249,24.249,24.249,24.249,112,0
2016-02-05,24.257,24.406,24.257,24.406,1479,0
2016-02-09,24.305,24.305,24.121,24.185,2573,0
2016-02-10,24.13,24.13,24.029,24.029,2539,0
2016-02-11,23.984,23.984,23.345,23.956,7623,0
2016-02-12,23.755,23.993,23.737,23.984,33225,0
2016-02-16,23.938,24.066,23.938,23.984,5034,0
2016-02-17,24.066,24.185,24.065,24.181,5451,0
2016-02-18,24.201,24.305,23.984,24.029,12282,0
2016-02-19,24.029,24.212,24.029,24.157,1763,0
2016-02-22,24.039,24.167,24.039,24.039,2857,0
2016-02-23,24.157,24.157,24.13,24.13,6566,0
2016-02-24,24.121,24.212,24.121,24.212,2517,0
2016-02-25,24.212,24.212,24.13,24.13,2461,0
2016-02-26,24.137,24.156,24.137,24.137,3099,0
2016-02-29,24.258,24.258,24.257,24.258,869,0
2016-03-01,24.258,24.453,24.258,24.396,1401,0
2016-03-02,24.481,24.481,24.332,24.435,5282,0
2016-03-03,24.582,24.638,24.5,24.583,2157,0
2016-03-04,24.852,24.852,24.491,24.611,1401,0
2016-03-07,24.592,24.815,24.592,24.741,1695,0
2016-03-08,24.85,24.852,24.833,24.852,1724,0
2016-03-09,24.852,24.852,24.768,24.806,863,0
2016-03-10,24.583,24.663,24.583,24.623,6036,0
2016-03-11,24.592,25.001,24.592,24.862,10241,0
2016-03-14,24.768,24.978,24.768,24.978,2587,0
2016-03-15,24.629,24.908,24.629,24.908,3380,0
2016-03-17,24.768,24.768,24.63,24.722,1670,0
2016-03-18,24.77,24.954,24.77,24.944,2009,0
2016-03-21,24.664,24.664,24.664,24.664,178,0
2016-03-22,24.922,24.922,24.922,24.922,256,0
2016-03-24,24.827,24.827,24.827,24.827,324,0
2016-03-28,24.768,24.954,24.768,24.853,1887,0
2016-03-29,24.838,24.954,24.629,24.768,1931,0
2016-03-30,24.768,24.954,24.669,24.954,6064,0
2016-03-31,25.009,25.418,25.002,25.418,970,0
2016-04-01,25.169,25.169,25.169,25.169,270,0
2016-04-05,25.074,25.074,25.047,25.047,431,0
2016-04-06,25.279,25.279,24.815,25.223,1454,0
2016-04-07,25.019,25.047,25.019,25.047,431,0
2016-04-08,24.815,24.815,24.768,24.768,786,0
2016-04-11,24.629,24.638,24.592,24.638,672,0
2016-04-12,24.583,24.583,24.583,24.583,2017,0
2016-04-13,24.634,24.634,24.634,24.634,539,0
2016-04-14,24.719,24.721,24.608,24.629,1724,0
2016-04-15,24.669,24.676,24.537,24.537,4473,0
2016-04-18,24.718,24.718,24.306,24.544,3115,0
2016-04-19,24.491,24.638,24.351,24.638,11642,0
2016-04-20,24.802,24.806,24.563,24.642,1724,0
2016-04-21,24.722,24.722,24.361,24.638,4820,0
2016-04-22,24.638,24.814,24.638,24.638,4528,0
2016-04-25,24.694,24.694,24.689,24.689,3761,0
2016-04-26,24.537,24.706,24.537,24.706,2787,0
2016-04-27,24.722,24.723,24.722,24.723,1025,0
2016-04-28,24.858,24.86,24.638,24.638,1659,0
2016-04-29,24.722,24.722,24.719,24.722,2265,0
2016-05-02,24.706,25.139,24.706,25.135,1833,0
2016-05-03,24.741,24.954,24.741,24.768,3953,0
2016-05-04,24.787,24.787,24.787,24.787,539,0
2016-05-05,24.815,25.324,24.815,25.047,2312,0
2016-05-06,25.024,25.024,25.024,25.024,1374,0
2016-05-09,24.833,24.963,24.833,24.871,3126,0
2016-05-10,24.866,25.038,24.862,25.038,1176,0
2016-05-11,24.908,24.908,24.908,24.908,1186,0
2016-05-12,25.047,25.047,25.047,25.047,110,0
2016-05-13,24.943,25.001,24.943,25.001,7439,0
2016-05-16,24.862,24.862,24.862,24.862,1078,0
2016-05-17,24.862,24.862,24.815,24.815,647,0
2016-05-19,24.815,24.815,24.815,24.815,324,0
2016-05-20,25.047,25.139,24.898,24.898,7125,0
2016-05-23,25.047,25.047,24.862,24.862,1509,0
2016-05-24,24.871,24.889,24.871,24.879,1149,0
2016-05-25,24.967,24.967,24.871,24.871,1200,0
2016-05-26,24.977,25,24.977,25,1294,0
2016-05-27,25.027,25.027,25.027,25.027,110,0
2016-05-31,25.139,25.139,25.139,25.139,424,0
2016-06-01,24.999,25.248,24.999,25.248,2549,0
2016-06-02,25.31,25.574,25.25,25.25,2434,0
2016-06-03,25.196,25.205,25.196,25.205,743,0
2016-06-06,25.196,25.253,25.196,25.253,217,0
2016-06-07,25.31,25.31,25.122,25.122,2706,0
2016-06-08,25.159,25.159,25.065,25.065,797,0
2016-06-09,25.178,25.178,25.027,25.092,2815,0
2016-06-10,25.148,25.148,25.148,25.148,107,0
2016-06-13,25.252,25.252,25.252,25.252,319,0
2016-06-16,25.125,25.127,25.125,25.127,1063,0
2016-06-17,25.196,25.574,25.159,25.159,24804,0
2016-06-20,25.545,25.545,25.179,25.225,2049,0
2016-06-21,25.25,25.574,25.244,25.318,5314,0
2016-06-22,25.206,25.564,25.046,25.225,39413,0
2016-06-23,25.272,25.272,25.233,25.235,930,0
2016-06-24,25.188,25.206,25.046,25.046,2549,0
2016-06-27,24.999,24.999,24.952,24.952,754,0
2016-06-28,25.084,25.084,25.084,25.084,212,0
2016-06-29,25.291,25.291,25.225,25.291,917,0
2016-06-30,25.367,25.367,25.235,25.291,438,0
2016-07-01,25.14,25.201,24.915,24.952,7601,0
2016-07-05,24.971,25.14,24.971,25.069,2443,0
2016-07-06,25.139,25.348,25.092,25.348,7945,0
2016-07-07,25.328,25.338,25.328,25.328,1593,0
2016-07-08,25.414,25.414,25.328,25.328,1063,0
2016-07-11,25.235,25.376,25.201,25.301,1489,0
2016-07-12,25.188,25.328,25.188,25.327,2460,0
2016-07-13,25.328,25.328,25.206,25.206,823,0
2016-07-14,25.328,25.328,25.235,25.328,1368,0
2016-07-18,25.282,25.282,25.253,25.281,2079,0
2016-07-21,25.282,25.282,25.235,25.272,406,0
2016-07-22,25.235,25.31,25.235,25.31,3347,0
2016-07-25,25.282,25.357,25.253,25.257,3290,0
2016-07-26,25.272,25.31,25.235,25.31,645,0
2016-07-27,25.253,25.545,25.253,25.333,10881,0
2016-07-28,25.423,25.592,25.423,25.46,647,0
2016-07-29,25.46,25.714,25.282,25.714,2022,0
2016-08-01,25.423,25.611,25.423,25.57,1174,0
2016-08-02,25.433,25.639,25.376,25.469,4466,0
2016-08-03,25.47,25.47,25.404,25.47,10637,0
2016-08-04,25.47,25.47,25.376,25.376,2126,0
2016-08-08,24.754,25.31,24.745,25.31,21658,0
2016-08-09,25.206,25.376,25.159,25.376,1412,0
2016-08-10,25.291,25.328,25.291,25.328,1064,0
2016-08-11,25.348,25.423,25.244,25.35,14229,0
2016-08-12,25.401,25.47,25.348,25.349,10170,0
2016-08-15,25.423,25.769,25.348,25.349,5182,0
2016-08-16,25.423,25.677,25.423,25.47,17472,0
2016-08-17,25.45,25.687,25.45,25.621,1381,0
2016-08-18,25.46,25.648,25.46,25.559,588,0
2016-08-19,25.705,26.12,25.574,25.893,20905,0
2016-08-22,25.78,26.017,25.78,25.893,3772,0
2016-08-23,25.893,25.893,25.885,25.893,2785,0
2016-08-24,25.836,25.922,25.564,25.922,535,0
2016-08-25,25.819,25.922,25.545,25.885,5853,0
2016-08-26,25.753,25.836,25.753,25.807,2468,0
2016-08-29,25.885,25.885,25.705,25.819,321,0
2016-08-30,25.76,26.18,25.683,25.725,4036,0
2016-08-31,25.721,26.008,25.721,25.784,4090,0
2016-09-01,25.694,25.989,25.607,25.941,1471,0
2016-09-02,25.941,25.941,25.769,25.806,4714,0
2016-09-06,25.941,26.16,25.769,25.769,15900,0
2016-09-07,25.798,25.798,25.769,25.769,232,0
2016-09-08,25.865,25.865,25.75,25.806,6722,0
2016-09-09,25.75,25.817,25.53,25.569,20385,0
2016-09-12,25.616,25.693,25.597,25.654,3143,0
2016-09-13,25.73,25.76,25.702,25.702,1992,0
2016-09-14,25.664,25.734,25.453,25.453,44641,0
2016-09-15,25.52,25.636,25.492,25.492,4621,0
2016-09-16,25.606,25.606,25.52,25.549,1494,0
2016-09-19,25.511,25.654,25.511,25.616,9737,0
2016-09-20,25.607,25.654,25.52,25.52,3563,0
2016-09-21,25.463,25.52,25.445,25.52,1259,0
2016-09-22,25.664,25.664,25.53,25.616,1952,0
2016-09-23,25.54,25.587,25.463,25.587,4738,0
2016-09-26,25.577,25.616,25.549,25.578,7356,0
2016-09-27,25.549,25.607,25.511,25.511,7854,0
2016-09-28,25.52,25.607,25.52,25.606,1702,0
2016-09-29,25.482,25.511,25.482,25.511,1361,0
2016-09-30,25.482,25.482,25.482,25.482,146,0
2016-10-03,25.585,25.585,25.585,25.585,1046,0
2016-10-04,25.53,25.599,25.53,25.599,2355,0
2016-10-05,25.653,25.653,25.611,25.611,655,0
2016-10-06,25.663,25.663,25.559,25.559,524,0
2016-10-07,25.607,25.644,25.591,25.616,733,0
2016-10-10,25.654,25.664,25.654,25.664,706,0
2016-10-11,25.654,25.683,25.607,25.607,8004,0
2016-10-12,25.636,25.644,25.636,25.644,1376,0
2016-10-13,25.644,25.644,25.569,25.578,6008,0
2016-10-14,25.644,25.644,25.569,25.589,1230,0
2016-10-17,25.577,25.615,25.577,25.615,680,0
2016-10-18,25.616,25.616,25.511,25.616,7886,0
2016-10-19,25.648,25.654,25.559,25.559,3192,0
2016-10-20,25.585,25.654,25.559,25.581,3244,0
2016-10-21,25.559,25.641,25.521,25.559,6454,0
2016-10-24,25.511,25.558,25.511,25.558,5285,0
2016-10-25,25.528,25.528,25.435,25.511,7719,0
2016-10-26,25.453,25.453,25.453,25.453,106,0
2016-10-27,25.445,25.505,25.445,25.445,1046,0
2016-10-28,25.445,25.445,25.445,25.445,418,0
2016-10-31,25.54,25.54,25.415,25.502,4553,0
2016-11-01,25.415,25.453,25.378,25.453,1465,0
2016-11-02,25.427,25.436,25.427,25.436,446,0
2016-11-03,25.463,25.508,25.339,25.508,706,0
2016-11-07,25.53,25.53,25.368,25.368,889,0
2016-11-09,25.415,25.415,25.141,25.193,3328,0
2016-11-10,25.368,25.368,25.272,25.317,559,0
2016-11-11,25.368,25.368,25.339,25.349,1784,0
2016-11-14,25.368,25.368,25.368,25.368,3559,0
2016-11-15,25.368,25.368,25.272,25.323,2197,0
2016-11-16,25.396,25.396,25.272,25.272,2197,0
2016-11-17,25.329,25.329,25.329,25.329,106,0
2016-11-18,25.317,25.406,25.282,25.291,3256,0
2016-11-21,25.415,25.463,25.415,25.461,837,0
2016-11-22,25.415,25.425,25.329,25.329,1033,0
2016-11-23,25.282,25.282,25.033,25.033,8112,0
2016-11-28,25.253,25.262,25.244,25.253,524,0
2016-11-29,25.261,25.426,25.261,25.426,35851,0
2016-11-30,25.426,25.426,25.312,25.416,7405,0
2016-12-01,25.358,25.415,25.358,25.415,404,0
2016-12-02,25.407,25.407,25.407,25.407,2396,0
2016-12-05,25.407,25.407,25.329,25.329,3077,0
2016-12-06,25.387,25.387,25.387,25.387,516,0
2016-12-07,25.345,25.345,25.34,25.34,670,0
2016-12-08,25.396,25.396,25.396,25.396,412,0
2016-12-12,25.387,25.387,25.329,25.349,5063,0
2016-12-13,25.406,25.406,25.29,25.29,3303,0
2016-12-14,25.397,25.397,25.397,25.397,1034,0
2016-12-15,25.387,25.397,25.371,25.371,3360,0
2016-12-16,25.396,25.591,25.369,25.591,23071,0
2016-12-19,25.6,25.601,25.489,25.571,2155,0
2016-12-20,25.601,25.717,25.57,25.717,4913,0
2016-12-21,25.446,25.6,25.436,25.552,3608,0
2016-12-22,25.465,25.562,25.465,25.5,6422,0
2016-12-23,25.523,25.61,25.436,25.436,8175,0
2016-12-27,25.446,25.516,25.368,25.397,9083,0
2016-12-28,25.362,25.58,25.362,25.368,14751,0
2016-12-29,25.368,25.397,25.232,25.232,24782,0
2016-12-30,25.31,25.491,25.261,25.47,9731,0
2017-01-03,25.368,25.475,25.3,25.407,6010,0
2017-01-04,25.407,25.756,25.4,25.756,6371,0
2017-01-05,25.543,25.61,25.446,25.61,1520,0
2017-01-06,25.504,25.543,25.504,25.543,5258,0
2017-01-09,25.475,25.591,25.475,25.542,3299,0
2017-01-10,25.601,25.61,25.54,25.61,5046,0
2017-01-11,25.61,25.766,25.591,25.765,8521,0
2017-01-12,25.803,25.803,25.803,25.803,479,0
2017-01-13,25.741,25.895,25.741,25.895,953,0
2017-01-17,25.945,25.95,25.756,25.814,3093,0
2017-01-18,25.805,25.805,25.746,25.746,516,0
2017-01-19,25.805,25.826,25.805,25.805,5129,0
2017-01-20,25.95,25.95,25.95,25.95,1753,0
2017-01-23,25.95,25.95,25.95,25.95,645,0
2017-01-24,25.853,25.853,25.707,25.707,1340,0
2017-01-25,25.912,25.912,25.912,25.912,746,0
2017-01-27,25.717,25.717,25.543,25.66,2345,0
2017-01-30,25.901,25.901,25.896,25.896,541,0
2017-02-01,25.889,25.889,25.889,25.889,129,0
2017-02-02,25.892,25.95,25.878,25.878,1608,0
2017-02-03,25.679,26.057,25.679,25.984,1038,0
2017-02-06,25.852,26.178,25.766,25.975,1984,0
2017-02-07,25.746,26.044,25.746,26.044,464,0
2017-02-09,25.993,26.044,25.756,26.044,2552,0
2017-02-10,25.843,25.853,25.756,25.853,2178,0
2017-02-13,25.853,25.853,25.853,25.853,516,0
2017-02-14,25.707,25.841,25.62,25.707,1314,0
2017-02-15,25.843,25.843,25.824,25.843,1002,0
2017-02-16,25.707,25.853,25.707,25.791,1202,0
2017-02-17,25.649,25.707,25.61,25.707,4820,0
2017-02-21,25.757,25.896,25.757,25.896,1759,0
2017-02-22,25.841,25.841,25.562,25.63,8538,0
2017-02-23,25.649,25.665,25.63,25.63,1466,0
2017-02-24,25.707,25.766,25.63,25.766,3419,0
2017-02-27,25.764,25.813,25.705,25.813,5488,0
2017-02-28,25.853,25.88,25.853,25.853,9849,0
2017-03-01,25.853,25.853,25.828,25.828,5940,0
2017-03-02,25.981,26.05,25.853,25.863,2437,0
2017-03-06,26.006,26.099,26.006,26.099,5385,0
2017-03-07,26.111,26.189,25.833,25.833,12040,0
2017-03-08,25.813,25.853,25.813,25.853,2426,0
2017-03-09,25.967,25.967,25.922,25.941,812,0
2017-03-10,25.882,25.902,25.872,25.872,1092,0
2017-03-13,25.888,25.902,25.888,25.902,533,0
2017-03-14,25.902,25.981,25.882,25.941,1555,0
2017-03-15,25.941,25.941,25.941,25.941,141,0
2017-03-16,25.941,25.941,25.941,25.941,812,0
2017-03-17,25.951,25.951,25.804,25.804,2894,0
2017-03-20,25.946,25.946,25.864,25.864,601,0
2017-03-22,25.853,25.961,25.853,25.961,1117,0
2017-03-23,25.944,25.961,25.861,25.96,1117,0
2017-03-24,25.971,25.971,25.961,25.961,214,0
2017-03-27,26.011,26.011,25.872,25.872,3046,0
2017-03-28,25.945,25.961,25.863,25.863,2843,0
2017-03-29,25.913,26.02,25.877,25.877,5319,0
2017-03-30,25.977,26.099,25.912,25.912,7891,0
2017-04-03,25.961,26.098,25.941,25.981,1447,0
2017-04-04,26.05,26.099,26.049,26.049,2843,0
2017-04-06,26.062,26.062,25.946,25.946,1559,0
2017-04-07,26.099,26.099,26.038,26.099,698,0
2017-04-10,25.99,25.99,25.853,25.951,6194,0
2017-04-11,25.863,25.901,25.754,25.774,4061,0
2017-04-12,25.853,25.879,25.784,25.879,7920,0
2017-04-13,25.941,25.941,25.804,25.804,3258,0
2017-04-17,25.909,25.909,25.909,25.909,102,0
2017-04-18,25.823,25.823,25.823,25.823,406,0
2017-04-19,25.786,25.955,25.784,25.932,2741,0
2017-04-20,25.813,25.879,25.813,25.833,4067,0
2017-04-21,25.833,25.892,25.833,25.833,711,0
2017-04-24,25.843,25.843,25.804,25.833,1767,0
2017-04-25,25.872,25.96,25.804,25.96,3219,0
2017-04-26,25.902,25.902,25.902,25.902,609,0
2017-04-27,25.804,25.863,25.784,25.833,3240,0
2017-04-28,25.823,25.823,25.804,25.813,4696,0
2017-05-01,25.863,25.894,25.823,25.894,2303,0
2017-05-03,25.863,25.882,25.823,25.882,2031,0
2017-05-04,25.853,25.863,25.833,25.853,6255,0
2017-05-05,25.843,25.843,25.843,25.843,482,0
2017-05-08,25.882,25.902,25.833,25.833,2953,0
2017-05-09,25.902,25.902,25.902,25.902,239,0
2017-05-10,25.889,25.902,25.853,25.853,12160,0
2017-05-11,25.855,25.855,25.853,25.853,1447,0
2017-05-12,25.902,25.902,25.853,25.853,3135,0
2017-05-15,25.853,25.894,25.853,25.894,965,0
2017-05-16,25.853,25.89,25.853,25.89,1218,0
2017-05-17,25.902,25.902,25.872,25.872,1320,0
2017-05-18,25.872,25.902,25.872,25.9,1606,0
2017-05-19,25.833,25.932,25.794,25.843,33375,0
2017-05-22,25.882,25.913,25.823,25.882,30923,0
2017-05-23,25.941,25.941,25.932,25.932,2042,0
2017-05-24,25.932,25.932,25.853,25.893,8569,0
2017-05-25,25.862,25.902,25.853,25.892,8224,0
2017-05-26,25.894,25.951,25.853,25.932,6011,0
2017-05-30,25.95,26,25.9184,25.9184,18478,0
2017-05-31,26.02,26.02,25.9794,25.9794,4243,0
2017-06-01,25.8814,25.97,25.8814,25.96,2341,0
2017-06-02,25.92,25.9599,25.92,25.93,1407,0
2017-06-05,25.925,25.9993,25.9,25.98,7313,0
2017-06-06,25.98,25.98,25.84,25.9491,3391,0
2017-06-07,25.9192,25.9193,25.85,25.86,10994,0
2017-06-08,25.92,25.93,25.8988,25.8988,2250,0
2017-06-09,25.89,25.91,25.89,25.89,2250,0
2017-06-12,25.9,25.9394,25.8998,25.9342,1600,0
2017-06-13,25.9026,25.91,25.8742,25.91,7150,0
2017-06-14,25.91,25.91,25.89,25.91,6700,0
2017-06-15,25.95,25.9691,25.9471,25.96,1488,0
2017-06-16,25.9,25.99,25.81,25.89,19429,0
2017-06-19,25.94,25.95,25.89,25.93,8335,0
2017-06-20,25.9216,25.9695,25.905,25.92,6010,0
2017-06-21,25.89,25.9564,25.89,25.9564,2500,0
2017-06-22,25.9,25.9,25.9,25.9,4500,0
2017-06-23,25.9,25.9432,25.9,25.9,4760,0
2017-06-26,25.9006,25.9214,25.9,25.9,2912,0
2017-06-27,25.959,25.959,25.9,25.9537,4906,0
2017-06-28,25.9495,26,25.9241,25.99,13047,0
2017-06-29,25.95,26.08,25.9497,26.08,17168,0
2017-06-30,26.08,26.2599,26.05,26.1681,18368,0
2017-07-05,26.174,26.23,26.174,26.22,3300,0
2017-07-06,26.2,26.26,26,26.23,4753,0
2017-07-07,26.26,26.5,26.16,26.44,5675,0
2017-07-10,26.25,26.44,26.25,26.25,3235,0
2017-07-11,26.44,26.44,26.1,26.25,2583,0
2017-07-12,26.09,26.1572,26.001,26.001,5700,0
2017-07-13,26.22,26.22,26.01,26.01,600,0
2017-07-14,26.1015,26.25,26.1015,26.25,1307,0
2017-07-17,26.11,26.11,25.9984,26.019,3936,0
2017-07-18,26.08,26.08,25.9609,25.9609,400,0
2017-07-19,25.93,26.0786,25.93,26.0786,400,0
2017-07-21,26.01,26.05,25.95,26.05,2600,0
2017-07-24,26.04,26.04,25.9906,26.0308,940,0
2017-07-26,26.01,26.01,25.99,25.9999,5800,0
2017-07-27,26.001,26.02,26.001,26.02,2226,0
2017-07-28,26.05,26.07,26,26.05,15342,0
2017-07-31,26.05,26.08,26.05,26.08,1649,0
2017-08-01,26.1439,26.1439,26.12,26.12,800,0
2017-08-03,26.08,26.14,26.04,26.1,2515,0
2017-08-04,26.145,26.2239,26.145,26.15,1500,0
2017-08-07,26.15,26.2,26.15,26.2,500,0
2017-08-08,26.15,26.25,26.15,26.23,3500,0
2017-08-09,26.01,26.2,26.01,26.1999,1175,0
2017-08-10,26.2,26.2383,26.2,26.2383,820,0
2017-08-11,26.17,26.17,26.17,26.17,300,0
2017-08-15,26.15,26.15,26.1001,26.1001,1300,0
2017-08-17,26.19,26.19,26.1501,26.1501,1080,0
2017-08-18,26.15,26.19,26.15,26.19,16295,0
2017-08-21,26.19,26.19,26.19,26.19,525,0
2017-08-22,26.2068,26.2068,26.2068,26.2068,100,0
2017-08-23,26.22,26.25,26.22,26.25,3237,0
2017-08-24,26.25,26.4,26.2293,26.35,9390,0
2017-08-25,26.3744,26.3999,26.3744,26.3999,600,0
2017-08-28,26.32,26.32,26.09,26.09,2975,0
2017-08-29,26.251,26.251,26.1999,26.1999,365,0
2017-08-30,26,26.126,25.9044,26.126,5755,0
2017-08-31,25.9689,26.0299,25.93,26.0299,1980,0
2017-09-01,26.0416,26.0416,26.0416,26.0416,200,0
2017-09-05,25.96,25.96,25.96,25.96,330,0
2017-09-07,26.15,26.15,26,26,400,0
2017-09-11,26.15,26.15,25.91,25.96,4743,0
2017-09-14,25.99,25.99,25.8601,25.8601,400,0
2017-09-15,25.98,25.98,25.98,25.98,185,0
2017-09-18,25.87,25.9,25.8601,25.9,3557,0
2017-09-19,25.9118,25.931,25.9051,25.9051,1000,0
2017-09-20,25.95,25.95,25.95,25.95,1200,0
2017-09-21,25.86,25.86,25.86,25.86,501,0
2017-09-22,25.86,25.9,25.86,25.86,2910,0
2017-09-25,25.9,25.93,25.8843,25.8843,3250,0
2017-09-26,25.86,25.86,25.86,25.86,2100,0
2017-09-27,25.88,25.9,25.88,25.9,889,0
2017-09-28,25.86,25.96,25.86,25.96,2620,0
2017-09-29,25.95,25.97,25.87,25.97,3599,0
2017-10-02,25.86,25.8601,25.86,25.8601,1000,0
2017-10-03,25.9599,25.9599,25.86,25.86,2800,0
2017-10-04,25.76,25.9199,25.76,25.9199,988,0
2017-10-05,25.8684,25.9,25.8684,25.9,1136,0
2017-10-06,25.8844,25.9029,25.8312,25.8312,1900,0
2017-10-09,25.926,25.95,25.8115,25.912,2120,0
2017-10-10,25.96,25.96,25.95,25.95,690,0
2017-10-11,25.9759,26,25.9681,25.97,5825,0
2017-10-12,25.9,25.9,25.9,25.9,200,0
2017-10-13,25.85,25.97,25.83,25.97,2150,0
2017-10-16,25.97,26,25.9696,25.99,3741,0
2017-10-17,26.1,26.1,25.99,26.0011,1300,0
2017-10-18,26.11,26.11,25.86,25.8701,2945,0
2017-10-19,25.9,25.9,25.9,25.9,265,0
2017-10-20,25.9777,25.9777,25.86,25.9236,5600,0
2017-10-23,25.9242,25.9242,25.86,25.86,3125,0
2017-10-24,25.88,25.88,25.88,25.88,340,0
2017-10-25,25.88,25.9391,25.85,25.9391,5890,0
2017-10-26,25.9487,25.97,25.83,25.898,4170,0
2017-10-27,25.85,25.92,25.85,25.91,1265,0
2017-10-30,25.9,25.9,25.88,25.9,1359,0
2017-10-31,25.8861,25.8861,25.8861,25.8861,700,0
2017-11-01,25.88,25.88,25.83,25.83,1200,0
2017-11-06,25.84,25.89,25.84,25.87,440,0
2017-11-07,25.905,25.93,25.88,25.9299,2852,0
2017-11-08,25.9,25.9001,25.84,25.8686,4500,0
2017-11-09,25.84,25.87,25.84,25.854,1601,0
2017-11-10,25.85,25.9174,25.85,25.9174,860,0
