Date,Open,High,Low,Close,Volume,OpenInt
2014-03-03,20.418,20.418,20.202,20.299,97672,0
2014-03-04,20.337,20.497,20.257,20.306,126459,0
2014-03-05,20.275,20.313,20.219,20.257,69614,0
2014-03-06,20.257,20.281,20.219,20.219,48741,0
2014-03-07,20.219,20.219,20.123,20.178,17651,0
2014-03-10,20.178,20.219,20.138,20.202,80787,0
2014-03-11,20.202,20.202,20.123,20.13,79220,0
2014-03-12,20.155,20.195,20.114,20.178,230880,0
2014-03-13,20.219,20.219,20.13,20.178,15348,0
2014-03-14,20.178,20.178,20.099,20.147,40485,0
2014-03-17,20.171,20.275,20.123,20.202,183789,0
2014-03-18,20.21,20.21,20.171,20.21,82618,0
2014-03-19,20.202,20.281,20.171,20.195,63581,0
2014-03-20,20.21,20.257,20.186,20.233,94444,0
2014-03-21,20.281,20.323,20.233,20.257,71386,0
2014-03-24,20.267,20.299,20.233,20.299,50461,0
2014-03-25,20.299,20.467,20.281,20.425,97348,0
2014-03-26,20.425,20.649,20.425,20.433,30344,0
2014-03-27,20.425,20.537,20.425,20.449,30207,0
2014-03-28,20.505,20.578,20.457,20.578,23779,0
2014-03-31,20.578,20.64,20.521,20.521,34961,0
2014-04-01,20.609,20.609,20.53,20.569,17574,0
2014-04-02,20.514,20.553,20.497,20.53,34471,0
2014-04-03,20.537,20.635,20.537,20.609,29238,0
2014-04-04,20.457,20.521,20.337,20.473,74134,0
2014-04-07,20.514,20.514,20.354,20.449,19304,0
2014-04-08,20.457,20.457,20.361,20.449,89665,0
2014-04-09,20.521,20.521,20.41,20.505,24141,0
2014-04-10,20.418,20.6,20.418,20.561,13235,0
2014-04-11,20.457,20.544,20.449,20.537,30044,0
2014-04-14,20.467,20.578,20.467,20.537,8954,0
2014-04-15,20.497,20.497,19.577,20.482,48508,0
2014-04-16,20.514,20.625,20.497,20.497,9461,0
2014-04-17,20.6,20.6,20.418,20.53,33950,0
2014-04-21,20.497,20.497,20.337,20.457,39010,0
2014-04-22,20.457,20.457,20.354,20.418,139192,0
2014-04-23,20.41,20.425,20.37,20.394,21739,0
2014-04-24,20.394,20.418,20.306,20.337,45002,0
2014-04-25,20.346,20.385,20.337,20.361,10239,0
2014-04-28,20.418,20.53,20.323,20.379,105630,0
2014-04-29,20.418,20.482,20.354,20.425,45378,0
2014-04-30,20.497,20.6,20.457,20.497,40022,0
2014-05-01,20.6,20.73,20.521,20.649,57117,0
2014-05-02,20.712,20.712,20.592,20.655,68072,0
2014-05-05,20.704,20.704,20.586,20.617,49285,0
2014-05-06,20.617,20.722,20.617,20.704,46515,0
2014-05-07,20.665,20.778,20.64,20.761,25421,0
2014-05-08,20.867,20.898,20.704,20.77,47267,0
2014-05-09,20.801,20.81,20.722,20.786,22715,0
2014-05-12,20.779,20.835,20.73,20.819,28659,0
2014-05-13,20.792,20.819,20.77,20.801,8171,0
2014-05-14,20.81,20.867,20.752,20.779,28483,0
2014-05-15,20.835,20.891,20.77,20.827,48910,0
2014-05-16,20.884,20.884,20.792,20.849,13562,0
2014-05-19,20.891,20.891,20.801,20.859,20948,0
2014-05-20,20.801,20.891,20.801,20.859,63903,0
2014-05-21,20.849,20.924,20.849,20.907,13279,0
2014-05-22,20.842,20.842,20.786,20.835,22251,0
2014-05-23,20.792,20.827,20.779,20.819,77246,0
2014-05-27,20.842,20.842,20.761,20.827,19966,0
2014-05-28,20.827,20.875,20.827,20.842,33950,0
2014-05-29,20.842,20.989,20.842,20.956,435187,0
2014-05-30,20.946,21.11,20.946,21.11,38098,0
2014-06-02,20.956,21.079,20.956,21.061,5291,0
2014-06-03,21.071,21.071,20.842,20.842,35663,0
2014-06-04,20.842,20.946,20.501,20.946,40529,0
2014-06-05,20.849,20.946,20.744,20.932,11817,0
2014-06-06,20.81,20.907,20.81,20.907,2249,0
2014-06-09,20.907,20.946,20.875,20.946,3509,0
2014-06-10,20.932,20.956,20.786,20.842,10716,0
2014-06-11,20.867,20.867,20.77,20.849,28000,0
2014-06-12,20.792,20.946,20.786,20.946,15574,0
2014-06-13,20.94,20.94,20.867,20.884,7294,0
2014-06-16,21.031,21.031,20.859,20.989,37655,0
2014-06-17,20.946,20.946,20.867,20.94,19960,0
2014-06-18,20.946,21.013,20.916,20.974,19193,0
2014-06-19,21.013,21.013,20.891,20.916,11478,0
2014-06-20,20.916,20.946,20.867,20.946,19476,0
2014-06-23,20.907,20.989,20.907,20.932,25815,0
2014-06-24,20.974,21.045,20.946,21.045,21582,0
2014-06-25,21.037,21.15,21.037,21.061,9831,0
2014-06-26,21.233,21.265,20.989,21.143,47576,0
2014-06-27,21.249,21.249,21.045,21.199,2485,0
2014-06-30,21.11,21.233,21.079,21.079,19073,0
2014-07-01,21.192,21.192,21.175,21.175,4269,0
2014-07-02,21.192,21.241,21.101,21.101,8498,0
2014-07-03,21.233,21.233,21.15,21.223,442301,0
2014-07-07,21.28,21.28,21.079,21.265,46166,0
2014-07-08,21.207,21.207,21.15,21.15,2877,0
2014-07-09,21.159,21.159,21.119,21.128,17505,0
2014-07-10,20.907,21.299,20.907,21.119,743413,0
2014-07-11,21.11,21.233,21.071,21.071,16306,0
2014-07-14,21.159,21.192,21.159,21.159,7414,0
2014-07-15,21.11,21.167,21.11,21.15,7793,0
2014-07-16,21.167,21.167,21.071,21.071,8142,0
2014-07-17,21.079,21.159,21.052,21.071,11401,0
2014-07-18,21.175,21.175,21.119,21.136,8252,0
2014-07-21,21.249,21.249,21.045,21.045,16034,0
2014-07-22,21.136,21.15,21.031,21.095,4663,0
2014-07-23,21.159,21.167,21.128,21.128,2849,0
2014-07-24,21.143,21.167,21.052,21.15,33128,0
2014-07-25,21.095,21.305,21.095,21.305,34303,0
2014-07-28,21.192,21.192,21.128,21.136,14923,0
2014-07-29,21.15,21.265,21.15,21.167,20643,0
2014-07-30,21.249,21.249,21.15,21.15,12656,0
2014-07-31,21.037,21.071,20.946,20.964,22679,0
2014-08-01,20.884,21.071,20.884,21.045,12373,0
2014-08-04,21.199,21.199,20.867,20.916,7123,0
2014-08-05,20.989,21.031,20.932,21.003,16151,0
2014-08-06,20.946,21.052,20.898,21.037,16456,0
2014-08-07,21.11,21.207,21.052,21.207,27603,0
2014-08-08,21.301,21.301,21.2,21.2,3833,0
2014-08-11,21.175,21.359,21.175,21.341,10455,0
2014-08-12,21.341,21.35,21.282,21.341,7387,0
2014-08-13,21.365,21.563,21.324,21.563,15509,0
2014-08-14,21.554,21.554,21.531,21.531,2637,0
2014-08-15,21.622,21.655,21.373,21.573,3010,0
2014-08-18,21.639,21.639,21.415,21.58,6075,0
2014-08-19,21.531,21.531,21.408,21.506,6739,0
2014-08-20,21.514,21.514,21.449,21.457,10918,0
2014-08-21,21.531,21.531,21.39,21.506,16798,0
2014-08-22,21.408,21.498,21.331,21.408,11135,0
2014-08-25,21.415,21.589,21.382,21.589,25093,0
2014-08-26,21.49,21.563,21.449,21.498,5446,0
2014-08-27,21.612,21.612,21.373,21.498,12071,0
2014-08-28,21.408,21.473,21.373,21.4,19844,0
2014-08-29,21.4,21.514,21.39,21.514,23443,0
2014-09-02,21.49,21.498,21.408,21.423,3375,0
2014-09-03,21.457,21.457,21.373,21.373,4618,0
2014-09-04,21.382,21.408,21.159,21.159,18199,0
2014-09-05,21.282,21.282,21.159,21.159,4664,0
2014-09-08,21.167,21.324,20.943,21.044,67572,0
2014-09-09,21.044,21.109,20.951,20.978,20796,0
2014-09-10,21.093,21.109,20.978,20.978,32015,0
2014-09-11,20.994,21.028,20.837,20.893,31614,0
2014-09-12,20.911,20.978,20.753,20.951,30296,0
2014-09-15,20.943,20.951,20.83,20.92,13439,0
2014-09-16,20.862,20.951,20.852,20.951,17109,0
2014-09-17,20.951,21.069,20.888,21.069,25110,0
2014-09-18,21.05,21.118,20.961,20.97,21467,0
2014-09-19,21.035,21.324,20.978,21.324,7232,0
2014-09-22,21.243,21.308,21.077,21.274,6969,0
2014-09-23,21.135,21.258,21.135,21.258,24660,0
2014-09-24,21.15,21.159,20.994,21.159,23281,0
2014-09-25,21.01,21.019,20.943,20.994,3646,0
2014-09-26,20.911,21.059,20.911,21.035,3058,0
2014-09-29,21.035,21.118,20.951,20.994,14550,0
2014-09-30,21.044,21.118,20.994,21.069,11455,0
2014-10-01,21.167,21.167,20.994,21.143,10298,0
2014-10-02,21.101,21.101,21.101,21.101,2942,0
2014-10-03,21.143,21.208,21.077,21.208,4115,0
2014-10-06,21.224,21.224,21.127,21.224,2465,0
2014-10-07,21.216,21.216,21.086,21.2,8883,0
2014-10-08,21.2,21.224,21.118,21.2,7548,0
2014-10-09,21.224,21.4,21.101,21.35,4534,0
2014-10-10,21.274,21.282,21.118,21.208,35984,0
2014-10-13,21.251,21.282,21.251,21.282,5537,0
2014-10-14,21.251,21.282,21.159,21.282,8331,0
2014-10-15,21.077,21.331,21.077,21.282,32790,0
2014-10-16,21.282,21.282,21.159,21.282,4352,0
2014-10-17,21.408,21.408,21.251,21.251,22881,0
2014-10-20,21.251,21.705,21.251,21.631,4992,0
2014-10-21,21.605,21.612,21.408,21.605,3232,0
2014-10-22,21.573,21.573,21.563,21.563,3013,0
2014-10-23,21.573,21.573,21.423,21.423,11723,0
2014-10-24,21.423,21.573,21.423,21.449,28299,0
2014-10-27,21.524,21.554,21.423,21.423,6776,0
2014-10-28,21.473,21.612,21.423,21.605,30443,0
2014-10-29,21.795,21.795,21.612,21.612,1658,0
2014-10-30,21.612,21.612,21.514,21.531,6520,0
2014-10-31,21.514,21.612,21.514,21.554,2909,0
2014-11-03,21.605,21.705,21.605,21.655,2678,0
2014-11-04,21.697,21.697,21.589,21.697,126933,0
2014-11-05,21.697,21.713,21.639,21.639,4076,0
2014-11-06,21.639,21.729,21.622,21.713,15162,0
2014-11-07,21.73,21.822,21.621,21.822,8533,0
2014-11-10,21.739,21.874,21.714,21.874,2040,0
2014-11-11,21.797,21.907,21.714,21.79,10137,0
2014-11-12,21.79,21.874,21.748,21.79,12576,0
2014-11-13,21.781,21.874,21.757,21.79,13001,0
2014-11-14,21.874,21.874,21.327,21.748,21075,0
2014-11-17,21.79,21.79,21.73,21.73,9653,0
2014-11-18,21.739,21.831,21.662,21.662,15986,0
2014-11-19,21.722,21.722,21.688,21.688,2119,0
2014-11-20,21.662,21.671,21.561,21.63,28375,0
2014-11-21,21.688,21.816,21.63,21.638,23675,0
2014-11-24,21.662,21.772,21.638,21.662,50642,0
2014-11-25,21.671,21.772,21.647,21.647,37559,0
2014-11-26,21.662,21.705,21.63,21.63,24776,0
2014-11-28,21.722,21.722,21.705,21.722,2067,0
2014-12-01,21.705,21.79,21.578,21.655,18444,0
2014-12-02,21.638,21.739,21.638,21.739,2629,0
2014-12-03,21.764,21.764,21.596,21.596,15092,0
2014-12-04,21.578,21.68,21.554,21.647,7642,0
2014-12-05,21.655,21.748,21.655,21.662,106761,0
2014-12-08,21.722,21.722,21.495,21.604,41129,0
2014-12-09,21.662,21.671,21.486,21.647,9861,0
2014-12-10,21.662,21.662,21.604,21.604,12120,0
2014-12-11,21.671,21.671,21.662,21.662,6869,0
2014-12-12,21.662,21.68,21.503,21.621,6568,0
2014-12-15,21.621,21.671,21.521,21.621,6588,0
2014-12-16,21.611,21.611,21.536,21.561,11817,0
2014-12-17,21.511,21.611,21.511,21.588,5517,0
2014-12-18,21.772,21.772,21.596,21.611,10073,0
2014-12-19,21.764,21.772,21.63,21.722,3785,0
2014-12-22,21.722,21.722,21.698,21.698,6683,0
2014-12-23,21.578,21.68,21.578,21.638,24942,0
2014-12-24,21.536,21.536,21.536,21.536,1969,0
2014-12-26,21.621,21.63,21.546,21.546,10063,0
2014-12-29,21.68,21.764,21.528,21.528,19119,0
2014-12-30,21.655,21.68,21.578,21.621,7570,0
2014-12-31,21.647,21.662,21.578,21.596,7582,0
2015-01-02,21.662,21.705,21.578,21.621,27432,0
2015-01-05,21.698,21.714,21.688,21.714,2154,0
2015-01-06,21.781,21.781,21.621,21.662,69219,0
2015-01-07,21.739,21.748,21.68,21.68,52813,0
2015-01-08,21.68,21.748,21.68,21.739,34534,0
2015-01-09,21.748,21.831,21.714,21.807,10742,0
2015-01-12,21.874,21.958,21.874,21.958,5684,0
2015-01-13,21.949,21.99,21.764,21.966,12448,0
2015-01-14,21.797,21.848,21.705,21.772,16649,0
2015-01-15,21.848,21.924,21.705,21.79,17439,0
2015-01-16,21.73,21.881,21.714,21.797,20954,0
2015-01-20,21.857,21.891,21.807,21.891,13608,0
2015-01-21,21.932,21.941,21.739,21.764,14374,0
2015-01-22,21.764,22.024,21.748,21.848,24249,0
2015-01-23,21.857,22.101,21.857,21.941,77368,0
2015-01-26,22.059,22.133,22.042,22.084,12540,0
2015-01-27,21.924,22.109,21.924,21.974,4332,0
2015-01-28,21.99,22.042,21.958,22.008,38904,0
2015-01-29,22.016,22.153,22.016,22.084,29724,0
2015-01-30,22.117,22.285,22.074,22.167,19531,0
2015-02-02,22.234,22.404,22.203,22.344,6920,0
2015-02-03,22.363,22.378,22.217,22.363,3413,0
2015-02-04,22.176,22.363,22.176,22.203,4824,0
2015-02-05,22.167,22.371,22.124,22.167,29923,0
2015-02-06,22.203,22.293,22.143,22.268,4302,0
2015-02-09,22.217,22.268,22.167,22.253,10694,0
2015-02-10,22.432,22.432,22.269,22.277,14779,0
2015-02-11,22.338,22.432,22.235,22.244,20008,0
2015-02-12,22.286,22.407,22.286,22.322,12503,0
2015-02-13,22.389,22.389,22.277,22.286,27692,0
2015-02-17,22.365,22.432,22.152,22.152,45458,0
2015-02-18,22.166,22.175,22.081,22.159,18970,0
2015-02-19,22.264,22.356,22.183,22.356,5848,0
2015-02-20,22.389,22.596,22.38,22.586,8550,0
2015-02-23,22.586,22.604,22.476,22.56,10747,0
2015-02-24,22.656,22.689,22.407,22.527,6412,0
2015-02-25,22.673,22.673,22.441,22.612,8449,0
2015-02-26,22.681,22.87,22.425,22.87,12332,0
2015-02-27,22.792,22.902,22.637,22.818,59480,0
2015-03-02,22.818,22.835,22.689,22.835,5606,0
2015-03-03,22.809,23.041,22.809,22.946,1985,0
2015-03-04,22.929,22.946,22.792,22.835,6426,0
2015-03-05,22.801,23.006,22.801,23.006,9226,0
2015-03-06,22.835,23.041,22.784,22.784,15067,0
2015-03-09,23.024,23.024,22.681,22.689,5023,0
2015-03-10,22.902,22.902,22.698,22.774,16818,0
2015-03-11,22.818,22.818,22.741,22.741,4087,0
2015-03-12,22.784,23.015,22.774,22.902,4906,0
2015-03-13,22.912,23.006,22.835,22.835,8877,0
2015-03-16,22.886,22.895,22.86,22.895,584,0
2015-03-17,22.827,22.895,22.732,22.895,5257,0
2015-03-18,22.784,22.784,22.604,22.656,11678,0
2015-03-19,22.749,23.024,22.689,22.895,2335,0
2015-03-20,22.707,23.006,22.673,22.732,6190,0
2015-03-23,22.741,22.981,22.741,22.818,3154,0
2015-03-24,22.902,22.902,22.698,22.767,8995,0
2015-03-25,22.698,22.981,22.416,22.416,2803,0
2015-03-26,22.544,22.716,22.389,22.389,2452,0
2015-03-27,22.492,22.681,22.492,22.664,3037,0
2015-03-30,22.518,22.698,22.374,22.518,46133,0
2015-03-31,22.604,22.63,22.449,22.476,20671,0
2015-04-01,22.698,22.698,22.476,22.492,6074,0
2015-04-02,22.527,22.553,22.365,22.459,13081,0
2015-04-06,22.56,22.57,22.476,22.57,3037,0
2015-04-07,22.467,22.596,22.467,22.518,55117,0
2015-04-08,22.527,22.604,22.51,22.604,27563,0
2015-04-09,22.586,22.681,22.527,22.681,12637,0
2015-04-10,22.63,22.723,22.476,22.604,9927,0
2015-04-13,22.56,22.673,22.56,22.604,5606,0
2015-04-14,22.681,22.723,22.535,22.723,3736,0
2015-04-15,22.673,22.741,22.56,22.56,24988,0
2015-04-16,22.604,22.612,22.432,22.612,68510,0
2015-04-17,22.518,22.604,22.501,22.518,16818,0
2015-04-20,22.527,22.784,22.527,22.689,16357,0
2015-04-21,22.596,22.784,22.596,22.784,12075,0
2015-04-22,22.732,22.774,22.689,22.732,11694,0
2015-04-23,22.774,22.844,22.774,22.844,47185,0
2015-04-24,22.809,22.852,22.723,22.844,6308,0
2015-04-27,22.809,22.809,22.774,22.774,5723,0
2015-04-28,22.801,23.015,22.801,23.015,14366,0
2015-04-29,22.99,22.99,22.972,22.99,11212,0
2015-04-30,22.774,22.784,22.578,22.681,14600,0
2015-05-01,22.767,22.878,22.707,22.707,10278,0
2015-05-04,22.723,22.774,22.716,22.723,6308,0
2015-05-05,22.758,22.758,22.578,22.647,7241,0
2015-05-06,22.664,22.664,22.476,22.484,15987,0
2015-05-07,22.432,22.637,22.432,22.63,15095,0
2015-05-08,22.918,22.971,22.762,22.953,6771,0
2015-05-11,23.311,23.311,22.848,22.875,11247,0
2015-05-12,22.638,22.936,22.638,22.909,11674,0
2015-05-13,22.7,22.961,22.673,22.83,17214,0
2015-05-14,22.918,22.961,22.918,22.961,2411,0
2015-05-15,23.18,23.18,22.796,23.17,4521,0
2015-05-18,23.066,23.092,23.066,23.092,2350,0
2015-05-19,22.804,23.014,22.804,22.943,4132,0
2015-05-20,23.023,23.145,22.866,22.866,4017,0
2015-05-21,22.961,23.084,22.961,22.971,4705,0
2015-05-22,23.005,23.17,23.005,23.17,3214,0
2015-05-26,23.101,23.101,22.953,23.101,27345,0
2015-05-27,23.17,23.283,23.109,23.18,36838,0
2015-05-28,23.25,23.302,22.979,23.302,22986,0
2015-05-29,23.18,23.311,22.979,23.031,21919,0
2015-06-01,22.961,23.311,22.961,23.18,26509,0
2015-06-02,23.18,23.283,23.17,23.17,12836,0
2015-06-03,23.153,23.162,22.971,23.031,15262,0
2015-06-04,23.066,23.092,23.048,23.066,8950,0
2015-06-05,23.005,23.162,23.005,23.162,2180,0
2015-06-08,23.092,23.257,23.066,23.084,3557,0
2015-06-09,23.214,23.214,23.023,23.031,2807,0
2015-06-10,22.971,23.136,22.961,22.961,10556,0
2015-06-11,23.092,23.092,23.005,23.005,61762,0
2015-06-12,23.17,23.17,22.918,22.918,8950,0
2015-06-15,22.943,23.057,22.927,22.927,8148,0
2015-06-16,22.988,23.005,22.988,23.005,10214,0
2015-06-17,23.005,23.04,22.884,23.031,7459,0
2015-06-18,23.048,23.136,23.005,23.136,11476,0
2015-06-19,23.101,23.18,23.048,23.092,14917,0
2015-06-22,23.092,23.092,22.918,22.927,6542,0
2015-06-23,22.875,22.875,22.752,22.796,19154,0
2015-06-24,22.875,22.875,22.823,22.848,4590,0
2015-06-25,22.814,22.979,22.814,22.971,5624,0
2015-06-26,22.875,23.005,22.875,23.005,918,0
2015-06-29,22.875,22.892,22.787,22.823,20541,0
2015-06-30,23.023,23.205,22.787,23.092,32519,0
2015-07-01,23.075,23.153,23.066,23.066,2180,0
2015-07-02,23.075,23.136,22.953,22.953,1033,0
2015-07-06,22.961,23.406,22.943,23.266,5509,0
2015-07-07,23.355,23.379,23.241,23.311,20312,0
2015-07-09,23.302,23.311,23.293,23.293,1493,0
2015-07-10,23.145,23.311,23.101,23.311,8148,0
2015-07-13,23.145,23.266,23.145,23.266,5393,0
2015-07-14,23.311,23.311,23.222,23.232,9067,0
2015-07-15,23.198,23.44,23.198,23.266,10839,0
2015-07-16,23.424,23.458,23.355,23.458,12393,0
2015-07-17,23.275,23.529,23.275,23.529,2868,0
2015-07-20,23.529,23.686,23.327,23.327,16182,0
2015-07-21,23.492,23.529,23.293,23.529,2983,0
2015-07-22,23.606,23.606,23.44,23.44,11247,0
2015-07-23,23.596,23.596,23.476,23.529,1838,0
2015-07-24,23.397,23.529,23.363,23.406,8262,0
2015-07-27,23.431,23.458,23.311,23.397,35919,0
2015-07-28,23.424,23.701,23.318,23.397,16067,0
2015-07-29,23.624,23.658,23.363,23.614,2524,0
2015-07-30,23.596,23.596,23.529,23.529,2983,0
2015-07-31,23.397,23.572,23.355,23.355,3671,0
2015-08-03,23.529,23.529,23.406,23.424,51332,0
2015-08-04,23.529,23.529,23.424,23.424,2411,0
2015-08-05,23.406,23.476,23.363,23.449,6082,0
2015-08-06,23.355,23.388,23.355,23.388,3182,0
2015-08-07,23.529,23.537,23.397,23.458,10788,0
2015-08-10,23.725,23.806,23.628,23.628,3496,0
2015-08-11,23.867,23.894,23.557,23.76,10951,0
2015-08-12,23.821,23.821,23.547,23.557,4062,0
2015-08-13,23.778,23.778,23.45,23.45,7893,0
2015-08-14,23.585,23.653,23.344,23.431,34177,0
2015-08-17,23.344,23.585,23.325,23.344,16018,0
2015-08-18,23.37,23.431,23.247,23.247,60796,0
2015-08-19,23.228,23.272,23.228,23.247,7105,0
2015-08-20,23.194,23.272,23.185,23.255,5301,0
2015-08-21,23.194,23.255,23.149,23.149,5639,0
2015-08-24,22.635,22.962,22.635,22.962,2500,0
2015-08-25,22.918,22.997,22.829,22.99,24364,0
2015-08-26,22.962,23.194,22.962,22.962,5076,0
2015-08-27,23.334,23.334,23.043,23.157,10489,0
2015-08-28,23.228,23.334,23.141,23.166,6768,0
2015-08-31,23.247,23.272,23.21,23.228,7784,0
2015-09-01,23.104,23.317,23.06,23.201,7331,0
2015-09-02,23.309,23.309,23.166,23.228,14776,0
2015-09-03,23.185,23.185,23.149,23.149,15678,0
2015-09-04,23.201,23.21,23.194,23.21,5866,0
2015-09-08,23.06,23.21,23.06,23.141,49176,0
2015-09-09,23.194,23.334,23.122,23.185,9360,0
2015-09-10,23.078,23.131,23.007,23.096,35583,0
2015-09-11,23.185,23.317,23.078,23.185,10489,0
2015-09-14,23.194,23.238,23.069,23.141,8234,0
2015-09-15,23.149,23.175,23.051,23.141,8131,0
2015-09-16,23.141,23.141,23.06,23.141,10827,0
2015-09-17,23.228,23.255,23.141,23.141,2481,0
2015-09-18,23.228,23.317,23.113,23.113,6654,0
2015-09-21,23.255,23.272,23.228,23.228,7219,0
2015-09-22,23.185,23.406,23.185,23.228,7893,0
2015-09-23,23.194,23.247,23.087,23.219,8800,0
2015-09-24,23.272,23.272,23.113,23.131,7497,0
2015-09-25,23.264,23.281,23.141,23.281,9474,0
2015-09-28,23.157,23.281,23.157,23.228,4474,0
2015-09-29,23.281,23.362,23.166,23.175,12970,0
2015-09-30,23.397,23.397,23.325,23.397,3949,0
2015-10-01,23.291,23.397,23.291,23.3,23348,0
2015-10-02,23.281,23.281,23.272,23.272,2933,0
2015-10-05,23.281,23.547,23.281,23.547,5071,0
2015-10-06,23.585,24.071,23.547,23.806,5639,0
2015-10-07,23.84,23.84,23.744,23.821,3608,0
2015-10-08,23.557,23.84,23.557,23.821,5188,0
2015-10-09,23.84,23.84,23.744,23.744,1014,0
2015-10-12,23.715,23.813,23.715,23.813,875,0
2015-10-13,23.547,23.884,23.547,23.884,4738,0
2015-10-14,23.875,23.894,23.585,23.585,16693,0
2015-10-15,23.831,24.116,23.813,24.098,13423,0
2015-10-16,23.965,24.116,23.6,24.098,8572,0
2015-10-19,24.027,24.106,23.61,23.725,17145,0
2015-10-20,23.903,24,23.681,23.919,6108,0
2015-10-21,24.018,24.106,23.797,23.813,5639,0
2015-10-22,24.088,24.257,23.947,24.141,7893,0
2015-10-23,24.194,24.354,24.169,24.213,22672,0
2015-10-26,24.186,24.363,24.186,24.275,7671,0
2015-10-27,24.31,24.469,24.31,24.469,13423,0
2015-10-28,24.479,24.7,24.399,24.603,26394,0
2015-10-29,24.443,24.629,24.407,24.629,17708,0
2015-10-30,24.621,24.621,24.452,24.505,1692,0
2015-11-02,24.497,24.656,24.497,24.656,19009,0
2015-11-03,24.782,24.782,24.407,24.666,14437,0
2015-11-04,24.772,24.772,24.55,24.772,9165,0
2015-11-05,24.469,24.772,24.336,24.55,36546,0
2015-11-06,24.176,24.55,24.176,24.407,10039,0
2015-11-09,24.4,24.57,24.319,24.49,12822,0
2015-11-10,24.57,24.652,24.345,24.345,5878,0
2015-11-11,24.309,24.39,24.309,24.39,2773,0
2015-11-12,24.499,24.499,24.499,24.499,222,0
2015-11-13,24.436,24.888,24.436,24.888,6322,0
2015-11-16,24.716,24.716,24.265,24.265,12865,0
2015-11-17,24.211,24.255,24.029,24.12,15417,0
2015-11-18,24.137,24.201,24.137,24.165,999,0
2015-11-19,24.336,24.336,24.175,24.237,4103,0
2015-11-20,24.373,24.373,24.175,24.201,9649,0
2015-11-23,24.211,24.211,23.84,23.939,21737,0
2015-11-24,23.914,23.914,23.669,23.752,766900,0
2015-11-25,23.831,23.831,23.713,23.813,9981,0
2015-11-27,23.876,24.012,23.876,24.012,2329,0
2015-11-30,24.021,24.102,23.831,24.003,17300,0
2015-12-01,24.066,24.066,24.057,24.057,453,0
2015-12-02,24.057,24.057,24.047,24.057,1419,0
2015-12-03,23.984,23.984,23.831,23.939,20651,0
2015-12-04,23.885,23.993,23.867,23.885,129314,0
2015-12-07,23.958,23.984,23.876,23.885,49020,0
2015-12-08,23.885,23.975,23.742,23.885,8520,0
2015-12-09,23.813,23.85,23.713,23.85,4103,0
2015-12-10,23.93,23.93,23.759,23.759,26506,0
2015-12-11,23.723,23.806,23.723,23.806,2329,0
2015-12-14,23.742,23.759,23.642,23.669,19280,0
2015-12-15,23.806,23.93,23.723,23.867,5989,0
2015-12-16,23.713,23.876,23.713,23.831,10093,0
2015-12-17,23.867,24.201,23.831,24.156,5213,0
2015-12-18,23.968,24.093,23.904,23.984,5546,0
2015-12-21,24.093,24.093,23.759,23.904,559732,0
2015-12-22,23.895,23.984,23.821,23.85,10169,0
2015-12-23,23.975,23.975,23.975,23.975,2550,0
2015-12-24,24.12,24.12,24.066,24.066,17930,0
2015-12-28,23.895,24.093,23.895,24.093,1965,0
2015-12-29,23.86,24.077,23.86,23.949,12599,0
2015-12-30,24.135,24.135,23.949,23.949,1553,0
2015-12-31,23.949,23.968,23.921,23.958,2223,0
2016-01-04,23.895,24.12,23.895,24.111,4963,0
2016-01-05,23.921,24.291,23.895,24.291,24558,0
2016-01-06,24.313,24.336,24.211,24.332,5412,0
2016-01-07,24.309,24.319,24.211,24.319,8224,0
2016-01-08,24.271,24.3,24.255,24.284,6491,0
2016-01-11,24.201,24.3,24.175,24.175,5002,0
2016-01-12,24.165,24.303,24.165,24.291,5347,0
2016-01-13,24.319,24.336,24.3,24.309,20996,0
2016-01-14,24.309,24.309,24.196,24.309,11129,0
2016-01-15,24.309,24.309,24.211,24.211,8366,0
2016-01-19,24.255,24.265,24.183,24.265,2662,0
2016-01-20,24.21,24.228,24.012,24.012,4754,0
2016-01-21,24.246,24.282,24.175,24.175,9486,0
2016-01-22,24.309,24.309,23.993,24.012,6857,0
2016-01-25,24.274,24.274,23.939,23.939,14516,0
2016-01-26,24.274,24.274,24.246,24.246,853,0
2016-01-27,24.093,24.255,23.975,24.211,2920,0
2016-01-28,24.273,24.282,24.075,24.282,15999,0
2016-01-29,24.282,24.309,24.237,24.309,7298,0
2016-02-01,24.309,24.309,24.039,24.093,13277,0
2016-02-02,24.274,24.274,24.102,24.137,8849,0
2016-02-03,24.165,24.165,24.093,24.165,4630,0
2016-02-04,24.165,24.237,23.949,23.949,7847,0
2016-02-05,23.895,23.895,22.776,23.786,105840,0
2016-02-08,23.534,23.678,23.516,23.542,33257,0
2016-02-09,23.453,23.651,23.444,23.634,12450,0
2016-02-10,23.817,24.01,23.68,23.781,167111,0
2016-02-11,23.754,23.754,23.266,23.46,9785,0
2016-02-12,23.425,23.762,23.425,23.684,37546,0
2016-02-16,23.754,23.872,23.499,23.845,11042,0
2016-02-17,23.817,23.826,23.771,23.781,7513,0
2016-02-18,23.651,23.845,23.414,23.643,26511,0
2016-02-19,23.643,23.745,23.441,23.745,13714,0
2016-02-22,23.836,23.855,23.67,23.707,5349,0
2016-02-23,23.67,23.836,23.541,23.836,5067,0
2016-02-24,23.726,23.8,23.421,23.754,2053,0
2016-02-25,23.825,23.836,23.439,23.79,9486,0
2016-02-26,23.845,23.845,23.496,23.496,18590,0
2016-02-29,23.762,23.809,23.551,23.79,62541,0
2016-03-01,23.843,24.065,23.661,23.936,17446,0
2016-03-02,23.643,24.001,23.643,24.001,9228,0
2016-03-03,23.965,24.028,23.699,24.028,6349,0
2016-03-04,23.965,24.001,23.754,23.9,23487,0
2016-03-07,23.8,23.946,23.8,23.881,10851,0
2016-03-08,23.951,24.02,23.754,23.955,20136,0
2016-03-09,23.964,24.185,23.955,24.185,10482,0
2016-03-10,24.185,24.268,23.965,23.965,48478,0
2016-03-11,24.231,24.231,23.955,24.056,24252,0
2016-03-14,24.193,24.193,24.038,24.193,32098,0
2016-03-15,24.171,24.203,24.001,24.056,34432,0
2016-03-16,24.203,24.258,24.028,24.221,56879,0
2016-03-17,24.185,24.276,24.047,24.276,42620,0
2016-03-18,24.276,24.276,24.111,24.111,11855,0
2016-03-21,24.117,24.405,24.065,24.303,12548,0
2016-03-22,24.157,24.451,24.157,24.442,20717,0
2016-03-23,24.111,24.413,24.102,24.413,1853,0
2016-03-24,24.413,24.498,24.218,24.498,17388,0
2016-03-28,24.396,24.498,24.261,24.498,4633,0
2016-03-29,24.286,24.498,24.286,24.468,10139,0
2016-03-30,24.578,24.783,24.515,24.783,15228,0
2016-03-31,24.783,24.908,24.553,24.688,6852,0
2016-04-01,24.515,24.588,24.248,24.248,7274,0
2016-04-04,24.396,24.553,24.093,24.102,3796,0
2016-04-05,24.286,24.323,24.138,24.203,5658,0
2016-04-06,24.358,24.598,24.231,24.413,4117,0
2016-04-07,24.047,24.735,24.047,24.735,7822,0
2016-04-08,24.708,24.783,24.553,24.783,4442,0
2016-04-11,24.688,25.011,24.688,24.992,6685,0
2016-04-12,24.9,24.908,24.341,24.341,19548,0
2016-04-13,24.35,24.718,24.35,24.598,20528,0
2016-04-14,24.478,24.783,24.478,24.783,284840,0
2016-04-15,24.643,24.773,24.523,24.773,248728,0
2016-04-18,24.863,24.863,24.506,24.523,9575,0
2016-04-19,24.498,24.753,24.423,24.598,22510,0
2016-04-20,24.623,24.853,24.468,24.468,922,0
2016-04-21,24.853,24.853,24.498,24.735,5066,0
2016-04-22,24.503,24.761,24.503,24.698,3258,0
2016-04-25,24.818,24.948,24.515,24.735,14527,0
2016-04-26,24.558,24.918,24.553,24.845,18367,0
2016-04-27,24.842,24.842,24.718,24.798,10064,0
2016-04-28,24.808,24.808,24.68,24.759,10129,0
2016-04-29,24.772,24.918,24.625,24.918,19947,0
2016-05-02,24.783,25.003,24.775,24.955,10605,0
2016-05-03,24.688,25.048,24.688,25.003,5526,0
2016-05-04,24.918,25.003,24.779,25.003,4310,0
2016-05-05,24.993,25.011,24.993,25.003,2056,0
2016-05-06,25.003,25.058,24.918,25.058,11902,0
2016-05-09,25.168,25.184,25.049,25.083,4439,0
2016-05-10,25.16,25.384,25.114,25.114,8314,0
2016-05-11,25.124,25.394,25.124,25.394,15553,0
2016-05-12,25.39,25.898,25.39,25.888,22485,0
2016-05-13,25.758,25.804,25.664,25.72,2673,0
2016-05-16,25.515,25.944,25.515,25.861,7977,0
2016-05-17,25.861,25.954,25.803,25.832,8498,0
2016-05-18,25.343,25.851,25.343,25.805,6044,0
2016-05-19,25.786,25.786,25.58,25.766,1573,0
2016-05-20,25.51,25.954,25.498,25.766,11307,0
2016-05-23,26.093,26.141,25.766,25.812,10033,0
2016-05-24,25.954,26.579,25.803,26.037,24771,0
2016-05-25,26.374,26.421,25.688,26.421,3438,0
2016-05-26,26.141,26.141,25.348,25.907,7209,0
2016-05-27,26.177,26.233,25.627,26.168,21654,0
2016-05-31,25.624,26.149,25.624,26.056,9152,0
2016-06-01,26,26,25.944,25.954,2546,0
2016-06-02,25.812,26.141,25.627,26.141,2329,0
2016-06-03,26.093,26.253,26.07,26.253,4091,0
2016-06-06,26.242,26.326,26.141,26.28,12857,0
2016-06-07,26.309,26.317,26.18,26.232,6868,0
2016-06-08,26.289,26.326,25.954,26.326,3664,0
2016-06-09,26.306,26.549,25.871,26.415,14565,0
2016-06-10,26.34,26.34,26.058,26.058,1606,0
2016-06-13,26.452,26.452,25.917,25.917,4135,0
2016-06-14,25.832,25.851,25.674,25.696,36017,0
2016-06-15,25.664,25.664,25.664,25.664,4152,0
2016-06-16,25.868,26.088,25.598,25.664,12763,0
2016-06-17,25.552,25.946,25.552,25.86,15258,0
2016-06-20,25.861,26.037,25.861,25.997,2771,0
2016-06-21,25.963,25.99,25.598,25.99,2574,0
2016-06-22,25.766,25.766,25.628,25.71,1204,0
2016-06-23,25.687,26,25.687,25.698,3766,0
2016-06-24,25.58,25.851,25.263,25.752,11866,0
2016-06-27,25.72,25.812,25.44,25.58,7139,0
2016-06-28,25.783,25.907,25.654,25.907,2849,0
2016-06-29,26.093,26.093,25.861,26.093,12659,0
2016-06-30,25.748,25.907,25.479,25.816,12822,0
2016-07-01,25.627,26.421,25.588,25.889,36609,0
2016-07-05,25.832,25.944,25.7,25.861,8871,0
2016-07-06,25.812,26.151,25.812,26.151,16604,0
2016-07-07,26.019,26.214,26,26.037,7927,0
2016-07-08,26.329,26.329,26.108,26.317,7203,0
2016-07-11,26.392,26.411,26.141,26.271,9535,0
2016-07-12,26.336,26.336,26.167,26.168,8839,0
2016-07-13,26.326,26.411,26.28,26.299,17678,0
2016-07-14,26.326,26.339,25.816,26.153,8816,0
2016-07-15,26.187,26.317,26.026,26.317,4854,0
2016-07-18,26.336,26.411,26.244,26.411,6642,0
2016-07-19,26.28,26.411,25.924,26.411,11021,0
2016-07-20,26.141,26.365,26.115,26.131,7309,0
2016-07-21,26.131,26.205,25.95,26.093,3942,0
2016-07-22,25.898,26.112,25.776,25.963,3795,0
2016-07-25,25.812,26,25.786,26,1217,0
2016-07-26,25.954,26.102,25.766,26.04,9903,0
2016-07-27,26.205,26.205,25.944,26.093,4022,0
2016-07-28,26.141,26.141,26.141,26.141,872,0
2016-07-29,26.28,26.701,25.954,26.046,11965,0
2016-08-01,26.067,26.457,26.067,26.158,3020,0
2016-08-02,26.024,26.029,25.984,26.009,1185,0
2016-08-03,26.037,26.299,26.009,26.009,8317,0
2016-08-04,26.163,26.175,26,26.046,3351,0
2016-08-05,26.102,26.102,25.812,25.878,9106,0
2016-08-08,26.158,26.158,26.019,26.056,5353,0
2016-08-09,26.046,26.187,25.917,26.112,9119,0
2016-08-11,26.273,26.293,26.046,26.203,4782,0
2016-08-12,26.289,26.445,26.152,26.445,5210,0
2016-08-15,26.474,26.474,26.303,26.397,4183,0
2016-08-16,26.454,26.454,26.227,26.265,4539,0
2016-08-17,26.255,26.284,26.046,26.274,3119,0
2016-08-18,26.274,26.412,26.065,26.412,7691,0
2016-08-19,26.325,26.325,26.253,26.253,1191,0
2016-08-22,26.293,26.379,26.251,26.274,4551,0
2016-08-23,26.274,26.274,26.028,26.037,6933,0
2016-08-24,26.065,26.142,26.037,26.094,3434,0
2016-08-25,26.037,26.227,26.037,26.169,2203,0
2016-08-26,26.151,26.151,26.028,26.028,4705,0
2016-08-29,26.094,26.108,26.009,26.009,4938,0
2016-08-30,26.018,26.018,25.677,25.677,5430,0
2016-08-31,25.8,25.8,25.714,25.745,2318,0
2016-09-01,25.858,25.875,25.724,25.81,3179,0
2016-09-02,25.989,26.094,25.752,25.8,97613,0
2016-09-06,25.895,25.895,25.771,25.79,5528,0
2016-09-07,25.83,25.914,25.743,25.743,3534,0
2016-09-08,25.752,25.838,25.752,25.752,1916,0
2016-09-09,25.828,25.833,25.791,25.791,1080,0
2016-09-12,25.657,25.711,25.402,25.711,2824,0
2016-09-13,25.79,25.79,25.629,25.752,2412,0
2016-09-14,25.761,25.818,25.714,25.818,6050,0
2016-09-15,25.742,25.857,25.724,25.857,2136,0
2016-09-16,25.695,25.818,25.315,25.818,7598,0
2016-09-19,25.809,25.809,25.372,25.581,7409,0
2016-09-20,25.467,25.677,25.382,25.392,11171,0
2016-09-21,25.392,25.404,25.278,25.404,2104,0
2016-09-26,25.61,25.734,25.545,25.638,16817,0
2016-09-27,25.62,25.62,25.554,25.59,2688,0
2016-09-28,25.572,25.714,25.41,25.41,1419,0
2016-09-29,25.681,25.686,25.581,25.581,2648,0
2016-09-30,25.615,25.615,25.615,25.615,640,0
2016-10-03,25.575,25.575,25.527,25.527,384,0
2016-10-04,25.533,25.686,25.296,25.296,11991,0
2016-10-05,25.325,25.572,25.299,25.382,3979,0
2016-10-06,25.305,25.439,25.278,25.278,11616,0
2016-10-07,25.268,25.563,25.248,25.296,5629,0
2016-10-10,25.481,25.497,25.249,25.249,3249,0
2016-10-11,25.364,25.364,25.364,25.364,1377,0
2016-10-12,25.419,25.524,25.345,25.506,10468,0
2016-10-13,25.506,25.524,25.251,25.476,3715,0
2016-10-14,25.476,25.581,25.211,25.246,8544,0
2016-10-17,25.392,25.416,25.392,25.416,774,0
2016-10-18,25.506,25.714,25.345,25.704,7419,0
2016-10-19,25.63,25.63,25.506,25.543,1572,0
2016-10-20,25.496,25.686,25.486,25.59,4626,0
2016-10-21,25.704,25.767,25.638,25.647,1300,0
2016-10-24,25.121,25.704,24.879,25.097,86653,0
2016-10-25,25.154,25.449,25.134,25.201,20190,0
2016-10-26,25.353,25.353,25.117,25.117,4078,0
2016-10-27,25.087,25.392,25.04,25.239,7304,0
2016-10-28,25.201,25.39,25.078,25.39,7258,0
2016-10-31,25.239,25.391,25.201,25.211,7449,0
2016-11-01,25.344,25.355,25.248,25.248,3269,0
2016-11-02,25.305,25.315,25.069,25.117,23124,0
2016-11-03,25.28,25.305,25.231,25.305,6380,0
2016-11-04,25.245,25.296,25.245,25.296,357,0
2016-11-07,25.278,25.382,25.278,25.372,2487,0
2016-11-08,25.567,25.643,25.567,25.635,2107,0
2016-11-09,25.289,25.557,25.289,25.557,5770,0
2016-11-10,25.247,25.509,25.247,25.272,3334,0
2016-11-11,25.247,25.393,24.919,24.929,6806,0
2016-11-14,24.776,24.97,24.34,24.72,13040,0
2016-11-15,24.456,25.239,24.456,24.842,2657,0
2016-11-16,24.948,25.296,24.88,25.296,6238,0
2016-11-17,25.287,25.305,25.113,25.157,13733,0
2016-11-18,25.296,25.296,25.113,25.113,4057,0
2016-11-21,25.267,25.287,25.123,25.131,4693,0
2016-11-22,25.135,25.135,25.113,25.113,750,0
2016-11-23,25.209,25.315,25.123,25.315,11727,0
2016-11-25,25.305,25.315,25.305,25.315,511,0
2016-11-28,25.315,25.315,25.141,25.141,4339,0
2016-11-29,25.148,25.272,24.967,25.093,8283,0
2016-11-30,25.209,25.277,24.639,25.239,30474,0
2016-12-01,24.967,25.198,24.919,25.14,6347,0
2016-12-02,25.103,25.171,25.016,25.016,2752,0
2016-12-05,25.065,25.209,24.9,25.209,3261,0
2016-12-06,24.986,25.209,24.986,25.113,3588,0
2016-12-07,25.209,25.287,24.9,25.161,24159,0
2016-12-08,24.919,25.023,24.881,25.016,4040,0
2016-12-09,25.016,25.102,24.967,24.977,4899,0
2016-12-12,25.025,25.141,24.885,25.074,5246,0
2016-12-13,24.977,25.199,24.961,25.189,4680,0
2016-12-14,24.987,25.181,24.987,25.057,6231,0
2016-12-15,25.007,25.141,24.915,25.113,10268,0
2016-12-16,25.055,25.151,24.997,25.05,3328,0
2016-12-19,25.141,25.161,25.016,25.161,12742,0
2016-12-20,25.131,25.141,24.919,24.93,6047,0
2016-12-21,25.101,25.441,25.101,25.335,10109,0
2016-12-22,25.167,25.287,25.141,25.287,1162,0
2016-12-23,25.084,25.227,24.971,25.209,3519,0
2016-12-27,25.181,25.209,24.958,25.083,3205,0
2016-12-28,25.156,25.219,25.093,25.199,1719,0
2016-12-29,25.171,25.171,25.161,25.161,223,0
2016-12-30,25.216,25.287,25.167,25.257,2363,0
2017-01-03,25.131,25.171,25.131,25.171,414,0
2017-01-04,25.267,25.267,25.267,25.267,108,0
2017-01-05,25.335,25.335,25.219,25.264,3270,0
2017-01-06,25.344,25.345,25.335,25.345,1222,0
2017-01-09,25.23,25.469,25.23,25.469,6875,0
2017-01-10,25.421,25.431,25.421,25.431,1822,0
2017-01-11,25.403,25.403,25.354,25.354,721,0
2017-01-12,25.409,25.492,25.373,25.441,1879,0
2017-01-13,25.479,25.584,25.329,25.494,1650,0
2017-01-17,25.615,25.643,25.354,25.643,2531,0
2017-01-18,25.461,25.567,25.199,25.393,8418,0
2017-01-19,25.373,25.477,25.209,25.421,11601,0
2017-01-20,25.489,25.489,25.305,25.305,647,0
2017-01-23,25.257,25.469,25.189,25.32,2626,0
2017-01-24,25.461,25.461,25.383,25.421,1523,0
2017-01-25,25.457,25.543,25.305,25.543,6060,0
2017-01-26,25.354,25.369,25.325,25.369,2199,0
2017-01-27,25.502,25.537,25.451,25.537,3991,0
2017-01-30,25.557,25.683,25.354,25.683,11401,0
2017-01-31,25.643,25.885,25.537,25.693,8415,0
2017-02-01,25.885,25.915,25.835,25.835,1286,0
2017-02-02,25.933,25.933,25.915,25.915,546,0
2017-02-03,25.905,25.924,25.625,25.741,4029,0
2017-02-06,25.633,25.633,25.633,25.633,1008,0
2017-02-07,25.905,25.905,25.885,25.885,2180,0
2017-02-08,26.043,26.191,26.043,26.191,2896,0
2017-02-09,25.906,25.986,25.827,25.896,5971,0
2017-02-10,25.896,25.954,25.874,25.896,2520,0
2017-02-13,25.847,26.181,25.827,26.181,6830,0
2017-02-14,26.063,26.161,25.984,26.142,7592,0
2017-02-15,26.254,26.337,26.254,26.299,1909,0
2017-02-16,26.368,26.368,26.142,26.22,3634,0
2017-02-17,26.25,26.269,26.25,26.26,1323,0
2017-02-21,26.282,26.309,26.282,26.309,442,0
2017-02-22,26.358,26.387,26.24,26.387,3983,0
2017-02-23,26.358,26.387,25.984,26.387,3095,0
2017-02-24,25.758,26.378,25.758,26.378,621,0
2017-02-27,26.535,26.535,26.289,26.535,2436,0
2017-02-28,26.535,26.535,26.486,26.495,3649,0
2017-03-01,26.142,26.387,26.142,26.387,3610,0
2017-03-02,26.387,26.397,25.955,25.994,8016,0
2017-03-03,26.419,26.791,25.935,25.96,3628,0
2017-03-06,25.886,26.399,25.886,26.004,929,0
2017-03-07,26.093,26.338,26.093,26.142,544,0
2017-03-08,26.024,26.139,25.965,26.139,1545,0
2017-03-09,25.778,25.972,25.749,25.972,2008,0
2017-03-10,25.95,25.95,25.912,25.945,1028,0
2017-03-13,26.053,26.053,25.846,26.043,1311,0
2017-03-14,25.778,25.798,25.68,25.798,5042,0
2017-03-15,26.043,26.092,25.935,26.092,702,0
2017-03-16,25.778,26.279,25.778,26.003,14063,0
2017-03-17,26.23,26.397,26.23,26.299,3231,0
2017-03-20,26.142,26.408,26.142,26.408,1006,0
2017-03-21,26.161,26.378,25.945,26.05,14843,0
2017-03-22,26.142,26.171,25.955,26.053,7350,0
2017-03-23,26.112,26.358,26.024,26.043,11504,0
2017-03-24,26.132,26.171,25.965,25.965,4063,0
2017-03-27,25.948,26.083,25.948,25.975,8566,0
2017-03-28,26.014,26.171,26.009,26.073,2310,0
2017-03-29,26.327,26.327,26.063,26.063,3227,0
2017-03-30,26.063,26.456,25.966,26.073,4832,0
2017-03-31,26.093,26.328,26.093,26.328,1178,0
2017-04-03,26.358,26.926,26.358,26.926,6308,0
2017-04-04,26.797,26.797,26.586,26.586,1904,0
2017-04-06,26.388,26.918,26.388,26.918,2067,0
2017-04-07,26.928,26.928,26.391,26.554,9664,0
2017-04-10,26.898,26.898,26.866,26.866,852,0
2017-04-11,26.928,26.928,26.597,26.928,1374,0
2017-04-12,26.928,26.928,26.81,26.81,2054,0
2017-04-13,26.653,26.928,26.613,26.928,956,0
2017-04-17,26.554,26.554,26.554,26.554,232,0
2017-04-18,26.584,26.741,26.584,26.741,1942,0
2017-04-19,26.602,26.602,26.602,26.602,648,0
2017-04-20,26.569,26.682,26.569,26.584,5997,0
2017-04-21,26.574,26.633,26.201,26.328,8875,0
2017-04-24,26.466,26.78,26.358,26.78,1277,0
2017-04-25,26.125,26.377,26.125,26.377,3662,0
2017-04-26,26.053,26.288,26.004,26.083,8182,0
2017-04-27,26.093,26.24,26.093,26.24,2510,0
2017-04-28,26.17,26.404,26.17,26.351,63496,0
2017-05-01,26.289,26.446,26.201,26.446,6303,0
2017-05-02,26.515,26.515,26.377,26.505,3799,0
2017-05-03,26.437,26.604,26.437,26.574,54911,0
2017-05-04,26.584,26.584,26.584,26.584,916,0
2017-05-05,26.402,26.604,26.397,26.574,3599,0
2017-05-08,26.505,26.613,26.397,26.564,6323,0
2017-05-09,26.58,26.58,26.289,26.291,4745,0
2017-05-10,26.62,26.69,26.54,26.69,2915,0
2017-05-11,26.6995,26.7322,26.68,26.7322,1375,0
2017-05-12,26.63,26.7297,26.63,26.644,2548,0
2017-05-15,26.77,26.85,26.5393,26.7464,2893,0
2017-05-16,26.669,26.8038,26.669,26.8038,3000,0
2017-05-18,26.65,26.775,26.65,26.775,1820,0
2017-05-19,26.8483,26.85,26.7,26.78,2706,0
2017-05-23,26.7801,26.7801,26.7801,26.7801,337,0
2017-05-24,26.7,26.89,26.7,26.89,3668,0
2017-05-25,26.65,26.9,26.65,26.9,2345,0
2017-05-26,26.7389,26.751,26.7389,26.751,500,0
2017-05-30,26.79,26.9,26.6684,26.9,10387,0
2017-05-31,26.8666,26.8666,26.8666,26.8666,376,0
2017-06-01,26.9,26.9,26.7616,26.9,2887,0
2017-06-02,26.8,26.9,26.8,26.9,1308,0
2017-06-05,26.9,27.07,26.8406,27.07,1579,0
2017-06-06,26.8544,27.08,26.8544,27.08,4756,0
2017-06-07,26.8,26.85,26.8,26.85,45291,0
2017-06-08,26.83,26.92,26.7201,26.88,6540,0
2017-06-09,27.0466,27.0466,26.8662,26.8662,687,0
2017-06-12,26.9,27.22,26.88,26.93,7424,0
2017-06-13,27.11,27.13,26.89,27.1,2303,0
2017-06-14,27.0125,27.15,26.761,27,4561,0
2017-06-15,26.96,27.24,26.96,27.24,6898,0
2017-06-16,27.11,27.158,27,27.1,3900,0
2017-06-19,27.13,27.13,26.96,26.96,4344,0
2017-06-20,27,27.1299,26.92,27.01,10810,0
2017-06-21,27.1,27.1099,27.09,27.09,1295,0
2017-06-22,27.0348,27.12,27.02,27.1,7268,0
2017-06-23,27.1382,27.14,26.95,27.14,10635,0
2017-06-26,27.1199,27.12,26.95,27.0453,6162,0
2017-06-27,27.108,27.12,27.1,27.12,3225,0
2017-06-28,27.14,27.54,27.14,27.25,24730,0
2017-06-29,27.25,27.31,27.23,27.31,4115,0
2017-06-30,27.2501,27.31,27.2501,27.31,3152,0
2017-07-03,27.36,27.36,27.3,27.3599,1450,0
2017-07-05,27.25,27.34,27.141,27.34,7995,0
2017-07-06,27.2323,27.2323,26.98,26.99,1665,0
2017-07-07,27.22,27.29,27.22,27.29,3283,0
2017-07-10,27,27.75,27,27.62,20700,0
2017-07-11,27.28,27.78,27.28,27.78,5340,0
2017-07-12,27.86,27.9592,27.37,27.55,7496,0
2017-07-13,27.57,27.94,27.55,27.89,4374,0
2017-07-14,27.65,27.97,27.42,27.97,6692,0
2017-07-17,27.86,27.86,27.26,27.26,3442,0
2017-07-18,27.44,28,27.12,27.4,6482,0
2017-07-19,27.71,28,27.1601,27.76,8446,0
2017-07-20,27.95,27.95,27.95,27.95,155,0
2017-07-21,28.25,28.25,27.37,27.72,1816,0
2017-07-24,27.576,27.89,27.07,27.12,36867,0
2017-07-25,27.12,27.12,25.87,26.52,102820,0
2017-07-26,26.66,27.0724,26.5928,26.75,3496,0
2017-07-27,26.75,26.9699,26.57,26.59,6368,0
2017-07-28,26.58,26.7999,26.45,26.77,7124,0
2017-07-31,26.62,26.7191,26.57,26.63,4423,0
2017-08-01,26.63,26.77,26.6,26.62,5990,0
2017-08-02,26.6887,26.743,26.62,26.6588,10905,0
2017-08-03,26.69,26.81,26.67,26.72,5700,0
2017-08-04,26.78,26.82,26.7588,26.82,2092,0
2017-08-07,26.72,26.8,26.71,26.8,6370,0
2017-08-08,26.7475,26.8,26.72,26.72,4822,0
2017-08-09,26.36,26.5,26.351,26.43,3938,0
2017-08-10,26.41,26.42,26.32,26.3547,4530,0
2017-08-11,26.26,26.45,26.26,26.42,2227,0
2017-08-14,26.47,26.48,26.31,26.31,10619,0
2017-08-15,26.3,26.3,26.3,26.3,5434,0
2017-08-16,26.31,26.339,26.2,26.2964,2909,0
2017-08-17,26.3,26.34,26.28,26.28,6524,0
2017-08-18,26.28,26.44,26.28,26.44,3997,0
2017-08-21,26.42,26.422,26.36,26.36,3972,0
2017-08-22,26.3,26.35,26.3,26.35,6303,0
2017-08-23,26.4095,26.4095,26.29,26.33,2629,0
2017-08-24,26.36,26.36,26.28,26.31,2101,0
2017-08-25,26.3367,26.35,26.33,26.33,6052,0
2017-08-28,26.36,26.36,26.25,26.28,4220,0
2017-08-29,26.3133,26.32,26.28,26.29,2420,0
2017-08-30,26.28,26.35,26.25,26.35,5168,0
2017-08-31,26.331,26.38,26.32,26.38,6415,0
2017-09-01,26.46,26.6,26.42,26.59,10531,0
2017-09-05,26.5,26.58,26.4,26.4,3391,0
2017-09-06,26.4,26.5613,26.4,26.5613,407,0
2017-09-07,26.54,26.64,26.3301,26.52,11949,0
2017-09-08,26.41,26.5,26.39,26.39,1548,0
2017-09-11,26.4032,26.58,26.4032,26.5528,2046,0
2017-09-12,26.4,26.65,26.4,26.65,9138,0
2017-09-13,26.45,26.78,26.45,26.6,1210,0
2017-09-14,26.77,26.78,26.6083,26.676,1966,0
2017-09-15,26.7999,26.7999,26.39,26.77,2828,0
2017-09-18,26.5093,26.77,26.5093,26.77,302,0
2017-09-19,26.79,27.05,26.76,27,2265,0
2017-09-20,26.8717,27,26.8,26.88,2748,0
2017-09-21,26.7647,26.7647,26.7647,26.7647,412,0
2017-09-22,26.9,27.03,26.9,26.96,1864,0
2017-09-25,26.9607,26.9607,26.88,26.88,338,0
2017-09-26,26.2509,27.07,26.2509,27.04,1197,0
2017-09-27,26.34,26.85,26.34,26.85,255,0
2017-09-29,26.43,26.75,26.36,26.55,4216,0
2017-10-02,26.4089,26.5548,26.4,26.5548,2395,0
2017-10-03,26.79,26.79,26.55,26.63,2643,0
2017-10-04,26.48,26.48,26.48,26.48,664,0
2017-10-05,26.8,26.8,26.51,26.51,1926,0
2017-10-06,26.41,26.41,26.4,26.4,319,0
2017-10-09,26.97,26.98,26.6376,26.85,2009,0
2017-10-10,26.6381,26.9467,26.6381,26.64,1754,0
2017-10-11,26.7,26.9355,26.7,26.9,4194,0
2017-10-12,26.88,26.899,26.88,26.899,1303,0
2017-10-13,26.8073,26.8586,26.56,26.65,3540,0
2017-10-16,26.92,26.99,26.92,26.94,2301,0
2017-10-17,26.94,26.98,26.8069,26.98,10955,0
2017-10-18,26.94,26.95,26.5494,26.5494,3300,0
2017-10-19,26.61,26.98,26.61,26.77,4000,0
2017-10-20,26.89,26.915,26.88,26.915,1900,0
2017-10-23,26.9999,27,26.88,26.9525,5500,0
2017-10-24,26.81,26.97,26.76,26.97,1624,0
2017-10-25,26.3313,26.5809,26.3313,26.46,4228,0
2017-10-26,26.5,26.5607,26.49,26.5472,2703,0
2017-10-27,26.55,26.6502,26.53,26.54,1900,0
2017-10-30,26.43,26.45,26.41,26.41,1129,0
2017-10-31,26.41,26.5622,26.41,26.46,2802,0
2017-11-01,26.43,26.649,26.36,26.649,619,0
2017-11-02,26.58,26.58,26.58,26.58,225,0
2017-11-03,26.5628,26.58,26.46,26.55,4840,0
2017-11-06,26.57,26.75,26.44,26.6705,2265,0
2017-11-07,26.5246,26.9348,26.5246,26.9348,306,0
2017-11-08,26.6768,26.72,26.55,26.56,2993,0
2017-11-09,26.58,26.58,26.32,26.34,2838,0
2017-11-10,26.209,26.36,26.1226,26.36,1579,0
