Date,Open,High,Low,Close,Volume,OpenInt
2012-12-10,17.422,17.422,16.901,17.405,180645,0
2012-12-11,17.318,17.422,17.318,17.416,79541,0
2012-12-12,17.422,17.422,17.326,17.397,32126,0
2012-12-13,17.422,17.422,17.311,17.339,24537,0
2012-12-14,17.347,17.355,17.286,17.299,4821,0
2012-12-17,17.318,17.318,17.286,17.311,12626,0
2012-12-18,17.318,17.355,17.293,17.339,20524,0
2012-12-19,17.355,17.389,17.286,17.389,25800,0
2012-12-20,17.389,17.389,17.318,17.318,8787,0
2012-12-21,17.367,17.389,17.261,17.347,6098,0
2012-12-24,17.389,17.389,17.381,17.389,2569,0
2012-12-26,17.257,17.422,17.257,17.422,12843,0
2012-12-27,17.416,17.422,17.355,17.422,14274,0
2012-12-28,17.389,17.389,17.381,17.389,31132,0
2012-12-31,17.397,17.422,17.367,17.405,8938,0
2013-01-02,17.422,17.528,17.416,17.515,46226,0
2013-01-03,17.459,17.494,17.333,17.43,36195,0
2013-01-04,17.515,17.535,17.437,17.535,29273,0
2013-01-07,17.494,17.521,17.43,17.521,7532,0
2013-01-08,17.472,17.632,17.465,17.59,38240,0
2013-01-09,17.583,17.632,17.549,17.598,7454,0
2013-01-10,17.577,17.704,17.494,17.62,89067,0
2013-01-11,17.675,17.765,17.632,17.73,25433,0
2013-01-14,17.704,17.704,17.549,17.564,17002,0
2013-01-15,17.614,17.614,17.515,17.577,7324,0
2013-01-16,17.626,17.626,17.528,17.598,9326,0
2013-01-17,17.606,17.62,17.564,17.614,6743,0
2013-01-18,17.598,17.626,17.535,17.626,10763,0
2013-01-22,17.62,17.626,17.507,17.598,21841,0
2013-01-23,17.626,17.626,17.57,17.57,5598,0
2013-01-24,17.62,17.62,17.515,17.62,24076,0
2013-01-25,17.626,17.704,17.626,17.668,10344,0
2013-01-28,17.632,17.632,17.542,17.542,18394,0
2013-01-29,17.632,17.632,17.549,17.556,20805,0
2013-01-30,17.59,17.598,17.564,17.564,5309,0
2013-01-31,17.549,17.598,17.459,17.556,18555,0
2013-02-01,17.542,17.564,17.542,17.556,5021,0
2013-02-04,17.556,17.661,17.556,17.632,21668,0
2013-02-05,17.632,17.638,17.521,17.59,20865,0
2013-02-06,17.556,17.632,17.528,17.577,28463,0
2013-02-07,17.577,17.59,17.564,17.57,8722,0
2013-02-08,17.583,17.583,17.515,17.528,13773,0
2013-02-11,17.577,17.62,17.577,17.606,12864,0
2013-02-12,17.583,17.696,17.583,17.696,25058,0
2013-02-13,17.816,17.917,17.782,17.883,41685,0
2013-02-14,17.893,17.926,17.883,17.893,22210,0
2013-02-15,17.908,17.926,17.893,17.917,16286,0
2013-02-19,17.883,17.926,17.851,17.893,28351,0
2013-02-20,17.908,17.908,17.824,17.887,21056,0
2013-02-21,17.908,17.968,17.887,17.968,23198,0
2013-02-22,17.883,17.974,17.883,17.901,28790,0
2013-02-25,17.938,18.107,17.887,17.926,11287,0
2013-02-26,18.094,18.094,17.931,17.95,7572,0
2013-02-27,17.994,18.058,17.95,18.009,17224,0
2013-02-28,18.037,18.058,18.037,18.058,3446,0
2013-03-01,18.058,18.138,18.058,18.138,6586,0
2013-03-04,18.031,18.138,18.031,18.138,8901,0
2013-03-05,17.994,18.138,17.994,18.066,6846,0
2013-03-06,18.166,18.207,17.981,18.207,13554,0
2013-03-07,18.286,18.286,18.052,18.166,2788,0
2013-03-08,18.031,18.193,18.001,18.001,18247,0
2013-03-11,18.181,18.181,17.958,17.958,6060,0
2013-03-12,18.156,18.193,18.094,18.1,3009,0
2013-03-13,18.138,18.138,18.043,18.066,2248,0
2013-03-14,18.193,18.193,18.016,18.066,7902,0
2013-03-15,18.066,18.156,18.066,18.107,4557,0
2013-03-18,18.193,18.215,18.016,18.043,6892,0
2013-03-19,18.13,18.201,18.08,18.138,8499,0
2013-03-20,18.073,18.215,17.943,18.207,8858,0
2013-03-21,18.174,18.215,18.016,18.08,13877,0
2013-03-22,18.13,18.138,18.13,18.13,1410,0
2013-03-25,18.193,18.207,18.088,18.13,4415,0
2013-03-26,18.244,18.244,18.08,18.174,13695,0
2013-03-27,18.174,18.313,18.166,18.166,10332,0
2013-03-28,18.174,18.452,18.15,18.452,16850,0
2013-04-01,18.691,18.691,18.215,18.456,6888,0
2013-04-02,18.493,18.493,18.229,18.484,26268,0
2013-04-03,18.452,18.484,18.443,18.484,4304,0
2013-04-04,18.443,18.484,18.301,18.313,30129,0
2013-04-05,18.271,18.386,18.258,18.258,9946,0
2013-04-08,18.406,18.413,18.229,18.321,2482,0
2013-04-09,18.378,18.378,18.378,18.378,281,0
2013-04-10,18.452,18.484,18.422,18.428,2731,0
2013-04-11,18.265,18.345,18.207,18.345,15069,0
2013-04-12,18.235,18.365,18.235,18.365,1547,0
2013-04-15,18.313,18.336,18.265,18.265,7131,0
2013-04-16,18.301,18.406,18.294,18.313,4245,0
2013-04-17,18.35,18.413,18.294,18.413,15574,0
2013-04-18,18.413,18.422,18.35,18.394,5204,0
2013-04-19,18.4,18.456,18.4,18.456,7593,0
2013-04-22,18.386,18.422,18.386,18.422,2668,0
2013-04-23,18.413,18.413,18.251,18.394,17201,0
2013-04-24,18.394,18.472,18.371,18.472,5562,0
2013-04-25,18.493,18.493,18.477,18.493,4281,0
2013-04-26,18.4,18.493,18.4,18.493,3098,0
2013-04-29,18.493,18.678,18.435,18.526,7182,0
2013-04-30,18.477,18.557,18.477,18.526,6718,0
2013-05-01,18.526,18.627,18.521,18.563,9778,0
2013-05-02,18.563,18.842,18.526,18.67,14189,0
2013-05-03,18.67,18.814,18.577,18.577,5428,0
2013-05-06,18.594,18.678,18.594,18.656,1860,0
2013-05-07,18.6,18.678,18.563,18.678,11718,0
2013-05-08,18.678,18.678,18.627,18.67,8999,0
2013-05-09,18.635,18.642,18.563,18.642,23503,0
2013-05-10,18.635,18.65,18.57,18.65,20192,0
2013-05-13,18.564,18.716,18.564,18.716,17581,0
2013-05-14,18.704,18.732,18.673,18.716,7077,0
2013-05-15,18.732,19.027,18.732,18.949,24769,0
2013-05-16,18.847,19.993,18.812,18.875,12148,0
2013-05-17,19.027,19.027,18.755,18.883,13834,0
2013-05-20,18.711,18.883,18.673,18.789,22825,0
2013-05-21,18.767,18.976,18.755,18.942,5515,0
2013-05-22,18.898,19.014,18.832,18.832,5065,0
2013-05-23,18.639,18.847,18.639,18.847,27781,0
2013-05-24,18.949,19.001,18.695,18.695,9419,0
2013-05-28,18.755,18.841,18.441,18.644,22096,0
2013-05-29,18.484,18.738,18.45,18.681,9998,0
2013-05-30,18.704,18.832,18.681,18.681,13036,0
2013-05-31,18.805,18.825,18.639,18.639,6901,0
2013-06-03,18.644,18.891,18.375,18.891,10912,0
2013-06-04,18.832,18.841,18.666,18.704,6759,0
2013-06-05,18.66,18.666,18.348,18.355,28061,0
2013-06-06,18.355,18.847,18.341,18.847,8574,0
2013-06-07,18.781,18.781,18.738,18.781,5106,0
2013-06-10,18.746,19.027,18.746,18.914,3002,0
2013-06-11,18.746,18.746,18.281,18.63,18535,0
2013-06-12,18.595,18.63,18.484,18.615,13655,0
2013-06-13,18.274,18.832,18.274,18.411,3034,0
2013-06-14,18.789,18.818,18.789,18.789,1520,0
2013-06-17,18.984,19.014,18.825,18.825,6033,0
2013-06-18,18.832,19.014,18.506,19.001,9104,0
2013-06-19,18.914,18.914,18.608,18.608,2896,0
2013-06-20,18.608,18.608,18.138,18.471,10897,0
2013-06-21,18.202,18.202,18.181,18.181,3309,0
2013-06-24,18.167,18.194,17.947,18.124,26005,0
2013-06-25,18.194,18.246,17.972,18.015,22256,0
2013-06-26,18.138,18.238,18.087,18.218,3863,0
2013-06-27,18.218,18.341,18.218,18.325,12143,0
2013-06-28,18.91,18.939,18.712,18.725,38013,0
2013-07-01,18.45,18.595,18.45,18.578,2621,0
2013-07-02,18.578,18.595,18.571,18.595,17024,0
2013-07-03,18.435,18.435,18.348,18.348,413,0
2013-07-05,18.522,18.522,18.312,18.348,3309,0
2013-07-08,18.348,18.639,18.348,18.595,953,0
2013-07-09,18.405,18.405,18.398,18.405,551,0
2013-07-10,18.411,18.411,18.392,18.405,2804,0
2013-07-11,18.411,18.536,18.411,18.484,15105,0
2013-07-12,18.411,18.484,18.411,18.484,5108,0
2013-07-15,18.476,18.484,18.411,18.42,8141,0
2013-07-16,18.411,18.411,18.341,18.411,7008,0
2013-07-17,18.411,18.484,18.398,18.463,10593,0
2013-07-18,18.476,18.544,18.476,18.522,24334,0
2013-07-19,18.551,18.587,18.501,18.587,4761,0
2013-07-22,18.615,18.615,18.348,18.348,11231,0
2013-07-23,18.536,18.615,18.42,18.615,2676,0
2013-07-24,18.564,18.63,18.564,18.63,4582,0
2013-07-25,18.493,18.578,18.151,18.305,22032,0
2013-07-26,18.355,18.361,18.312,18.341,3863,0
2013-07-29,18.318,18.318,18.318,18.318,827,0
2013-07-30,18.29,18.318,18.115,18.318,5242,0
2013-07-31,18.202,18.471,18.202,18.274,5794,0
2013-08-01,18.281,18.281,18.194,18.194,4071,0
2013-08-02,18.218,18.218,18.194,18.194,7864,0
2013-08-05,18.268,18.405,18.174,18.174,6539,0
2013-08-06,18.174,18.392,18.157,18.26,9066,0
2013-08-07,18.297,18.297,18.23,18.268,1588,0
2013-08-08,18.268,18.435,18.254,18.435,2759,0
2013-08-09,18.471,18.471,18.194,18.435,3952,0
2013-08-12,18.441,18.471,18.174,18.455,10968,0
2013-08-13,18.473,18.473,18.377,18.444,10366,0
2013-08-14,18.414,18.414,18.369,18.4,15607,0
2013-08-15,18.406,18.406,18.369,18.369,8117,0
2013-08-16,18.406,18.48,18.406,18.406,5411,0
2013-08-19,18.406,18.532,18.4,18.48,5504,0
2013-08-20,18.48,18.532,18.406,18.414,6574,0
2013-08-21,18.414,18.414,18.223,18.318,19547,0
2013-08-22,18.192,18.504,18.192,18.473,4598,0
2013-08-23,18.453,18.453,18.414,18.423,1084,0
2013-08-26,18.48,18.48,18.385,18.473,7915,0
2013-08-27,18.488,18.488,18.488,18.488,541,0
2013-08-28,18.532,18.532,18.28,18.28,1826,0
2013-08-29,18.333,18.532,18.267,18.473,7441,0
2013-09-04,18.488,18.497,18.48,18.488,2935,0
2013-09-05,18.444,18.444,18.318,18.393,1084,0
2013-09-06,18.155,18.414,18.155,18.414,3956,0
2013-09-09,18.444,18.458,18.318,18.348,3650,0
2013-09-10,18.369,18.467,18.185,18.333,9502,0
2013-09-11,18.333,18.333,18.312,18.312,5548,0
2013-09-12,18.355,18.355,18.297,18.318,2907,0
2013-09-13,18.305,18.305,18.155,18.289,13058,0
2013-09-16,18.223,18.363,18.223,18.28,4030,0
2013-09-17,18.289,18.549,18.289,18.406,8401,0
2013-09-18,18.488,18.488,18.4,18.4,1892,0
2013-09-19,18.406,18.473,18.406,18.473,5993,0
2013-09-20,18.414,18.444,18.414,18.423,1554,0
2013-09-23,18.406,18.511,18.406,18.504,6962,0
2013-09-24,18.318,18.377,18.312,18.377,575,0
2013-09-26,18.342,18.342,18.305,18.333,2366,0
2013-09-27,18.511,18.511,18.312,18.48,10707,0
2013-09-30,18.48,18.488,18.437,18.48,1554,0
2013-10-01,18.488,18.511,18.488,18.511,1354,0
2013-10-02,18.423,18.453,18.4,18.406,7711,0
2013-10-03,18.444,18.444,18.444,18.444,521,0
2013-10-04,18.423,18.473,18.377,18.377,10999,0
2013-10-07,18.259,18.369,18.259,18.369,2841,0
2013-10-08,18.369,18.369,18.369,18.369,947,0
2013-10-09,18.215,18.223,18.155,18.2,5872,0
2013-10-10,18.355,18.355,18.318,18.333,3789,0
2013-10-11,18.297,18.348,18.297,18.333,812,0
2013-10-14,18.333,18.333,18.333,18.333,1354,0
2013-10-15,18.236,18.252,18.236,18.245,1892,0
2013-10-16,18.192,18.325,18.192,18.325,3848,0
2013-10-17,18.325,18.453,18.267,18.444,4805,0
2013-10-18,18.406,18.473,18.406,18.473,4060,0
2013-10-21,18.473,18.621,18.473,18.621,5718,0
2013-10-22,18.467,18.467,18.236,18.267,17004,0
2013-10-23,18.355,18.423,18.355,18.414,7548,0
2013-10-24,18.437,18.437,18.385,18.385,1487,0
2013-10-25,18.423,18.423,18.423,18.423,947,0
2013-10-28,18.423,18.584,18.267,18.524,10957,0
2013-10-29,18.437,18.532,18.437,18.518,3516,0
2013-10-30,18.518,18.532,18.48,18.532,5675,0
2013-10-31,18.488,18.54,18.48,18.54,2299,0
2013-11-01,18.488,18.532,18.488,18.488,1287,0
2013-11-05,18.518,18.561,18.458,18.473,2794,0
2013-11-06,18.549,18.556,18.348,18.348,4364,0
2013-11-07,18.57,18.594,18.549,18.594,6562,0
2013-11-08,18.584,18.629,18.497,18.532,12675,0
2013-11-12,18.561,18.621,18.556,18.621,5220,0
2013-11-13,18.685,18.685,18.256,18.656,5903,0
2013-11-14,18.648,18.648,18.302,18.617,11974,0
2013-11-15,18.473,18.648,18.468,18.648,2547,0
2013-11-18,18.505,18.648,18.505,18.64,3290,0
2013-11-19,18.632,18.632,18.458,18.473,9818,0
2013-11-20,18.48,18.524,18.436,18.524,2551,0
2013-11-21,18.543,18.587,18.524,18.579,3450,0
2013-11-22,18.505,18.579,18.505,18.579,1327,0
2013-11-25,18.48,18.498,18.24,18.36,4922,0
2013-11-26,18.453,18.596,18.429,18.596,1723,0
2013-11-27,18.579,18.596,18.579,18.596,1989,0
2013-11-29,18.603,18.608,18.543,18.608,1805,0
2013-12-02,18.543,18.64,18.348,18.64,10123,0
2013-12-03,18.64,18.64,18.444,18.617,3160,0
2013-12-04,18.489,18.489,18.232,18.429,11212,0
2013-12-05,18.429,18.429,18.302,18.429,2121,0
2013-12-06,18.453,18.458,18.219,18.444,3916,0
2013-12-09,18.309,18.444,18.309,18.444,934,0
2013-12-10,18.392,18.429,18.392,18.429,929,0
2013-12-11,18.149,18.406,17.927,18.406,16045,0
2013-12-12,18.174,18.406,18.165,18.406,3980,0
2013-12-13,18.458,18.564,18.458,18.564,2257,0
2013-12-16,18.399,18.608,18.354,18.354,9851,0
2013-12-17,18.413,18.413,18.354,18.354,2416,0
2013-12-18,18.322,18.354,18.24,18.247,13600,0
2013-12-19,18.247,18.285,18.128,18.128,7033,0
2013-12-20,18.392,18.399,18.392,18.399,3132,0
2013-12-23,18.444,18.444,18.429,18.429,929,0
2013-12-24,18.429,18.429,18.089,18.089,11477,0
2013-12-26,18.104,18.392,18.104,18.36,6238,0
2013-12-27,18.165,18.422,18.165,18.181,1830,0
2013-12-30,18.165,18.247,18.135,18.24,2514,0
2013-12-31,18.165,18.392,18.165,18.392,3052,0
2014-01-02,18.174,18.195,17.917,18.076,22315,0
2014-01-03,18.128,18.33,17.953,18.271,14488,0
2014-01-06,18.089,18.309,18.089,18.232,4738,0
2014-01-07,18.277,18.367,18.247,18.33,2728,0
2014-01-08,18.354,18.354,18.354,18.354,397,0
2014-01-09,18.348,18.354,18.188,18.264,2654,0
2014-01-10,18.277,18.458,18.21,18.302,7126,0
2014-01-13,18.322,18.322,18.314,18.322,1017,0
2014-01-14,18.413,18.543,18.413,18.543,7959,0
2014-01-15,18.571,18.624,18.444,18.617,12052,0
2014-01-16,18.624,18.64,18.512,18.543,3241,0
2014-01-17,18.571,18.662,18.571,18.662,6154,0
2014-01-21,18.557,18.662,18.557,18.662,1723,0
2014-01-22,18.648,18.685,18.587,18.587,4113,0
2014-01-23,18.656,18.685,18.656,18.685,3688,0
2014-01-24,18.701,18.701,18.48,18.685,2919,0
2014-01-27,18.551,18.701,18.551,18.701,1591,0
2014-01-28,18.685,18.722,18.685,18.722,1327,0
2014-01-29,19.01,19.01,18.722,18.843,5507,0
2014-01-30,18.881,18.995,18.881,18.995,5836,0
2014-01-31,18.995,18.995,18.995,18.995,2787,0
2014-02-03,18.919,19.068,18.768,19.068,3504,0
2014-02-04,19.075,19.103,18.731,18.827,4643,0
2014-02-05,18.814,18.958,18.648,18.722,5244,0
2014-02-06,18.925,18.925,18.543,18.685,15165,0
2014-02-07,18.678,18.881,18.678,18.806,5148,0
2014-02-10,18.827,18.827,18.722,18.806,7696,0
2014-02-11,18.827,18.867,18.806,18.814,6227,0
2014-02-12,18.864,18.948,18.855,18.939,12499,0
2014-02-13,18.956,18.965,18.956,18.965,2397,0
2014-02-14,18.965,19.141,18.93,19.141,9462,0
2014-02-18,19.447,19.447,19.141,19.153,4397,0
2014-02-19,19.05,19.05,19.031,19.05,1105,0
2014-02-20,19.292,19.292,19.061,19.061,1171,0
2014-02-21,19.153,19.153,19.153,19.153,451,0
2014-02-24,19.187,19.208,19.01,19.061,3317,0
2014-02-25,19.086,19.201,19.086,19.104,1428,0
2014-02-26,18.948,19.208,18.948,19.208,8722,0
2014-02-27,19.215,19.215,19.201,19.201,912,0
2014-02-28,19.208,19.215,19.141,19.178,747161,0
2014-03-03,19.208,19.208,19.208,19.208,781,0
2014-03-04,19.24,19.24,19.104,19.104,6897,0
2014-03-05,19.061,19.215,19.061,19.178,1978,0
2014-03-06,19.201,19.215,19.201,19.215,5996,0
2014-03-07,19.401,19.401,19.169,19.215,985,0
2014-03-10,19.194,19.355,19.107,19.355,3513,0
2014-03-11,19.104,19.292,19.104,19.225,3466,0
2014-03-12,19.208,19.331,19.116,19.317,8409,0
2014-03-13,19.372,19.372,19.309,19.338,1327,0
2014-03-14,19.3,19.372,19.292,19.372,3620,0
2014-03-17,19.372,19.377,19.225,19.225,1931,0
2014-03-18,19.263,19.439,19.263,19.41,2341,0
2014-03-19,19.253,19.5,19.225,19.377,44066,0
2014-03-21,19.253,19.447,19.232,19.447,1428,0
2014-03-24,19.486,19.486,19.478,19.486,2379,0
2014-03-25,19.41,19.516,19.372,19.516,5730,0
2014-03-28,19.516,19.516,19.516,19.516,520,0
2014-03-31,19.401,19.54,19.401,19.401,2991,0
2014-04-01,19.232,19.317,19.232,19.271,1351,0
2014-04-02,19.331,19.447,19.309,19.372,12459,0
2014-04-03,19.309,19.331,19.292,19.292,3385,0
2014-04-07,19.253,19.486,19.253,19.486,651,0
2014-04-08,19.292,19.292,19.292,19.292,396,0
2014-04-09,19.331,19.5,19.331,19.377,1260,0
2014-04-10,19.416,19.532,19.41,19.507,2861,0
2014-04-11,19.385,19.385,19.385,19.385,260,0
2014-04-14,19.462,19.462,19.462,19.462,128,0
2014-04-15,19.372,19.372,19.309,19.325,3968,0
2014-04-16,19.317,19.347,19.309,19.347,2426,0
2014-04-17,19.309,19.309,19.309,19.309,955,0
2014-04-21,19.309,19.41,19.3,19.41,3501,0
2014-04-22,19.364,19.393,19.01,19.225,12749,0
2014-04-23,19.338,19.338,19.271,19.271,4687,0
2014-04-24,19.263,19.279,19.253,19.279,2861,0
2014-04-25,19.292,19.372,19.187,19.338,24850,0
2014-04-28,19.372,19.372,19.317,19.317,3121,0
2014-04-29,19.292,19.377,19.292,19.377,2018,0
2014-04-30,19.347,19.385,19.347,19.385,2808,0
2014-05-01,19.385,19.54,19.385,19.54,9628,0
2014-05-02,19.525,19.546,19.516,19.546,7833,0
2014-05-05,19.562,19.616,19.562,19.616,3728,0
2014-05-06,19.661,19.816,19.661,19.816,3174,0
2014-05-07,19.77,19.868,19.77,19.868,6402,0
2014-05-08,19.861,20.177,19.861,19.954,8531,0
2014-05-09,19.94,19.986,19.907,19.986,9676,0
2014-05-12,19.754,19.954,19.714,19.777,5464,0
2014-05-13,19.663,19.891,19.663,19.891,1853,0
2014-05-14,19.663,19.875,19.663,19.875,6684,0
2014-05-15,19.865,19.875,19.701,19.781,4466,0
2014-05-19,19.858,19.875,19.858,19.865,2042,0
2014-05-20,19.883,19.883,19.845,19.845,2552,0
2014-05-21,19.858,20.179,19.757,19.905,15927,0
2014-05-23,19.757,19.858,19.757,19.858,384,0
2014-05-27,19.79,19.819,19.764,19.79,3064,0
2014-05-28,19.79,19.905,19.79,19.891,3801,0
2014-05-29,19.858,20.07,19.858,20.07,3663,0
2014-06-02,19.959,20.031,19.947,19.947,3843,0
2014-06-03,19.858,19.9,19.845,19.865,5392,0
2014-06-04,19.837,19.858,19.819,19.819,7205,0
2014-06-05,20.055,20.055,19.858,19.978,1773,0
2014-06-06,19.9,19.9,19.9,19.9,126,0
2014-06-09,19.828,19.828,19.828,19.828,505,0
2014-06-10,20.031,20.031,19.819,19.819,3064,0
2014-06-11,20.165,20.165,19.938,19.938,1788,0
2014-06-12,19.819,19.828,19.774,19.774,3797,0
2014-06-13,19.781,19.811,19.781,19.79,4820,0
2014-06-16,19.797,19.819,19.797,19.819,764,0
2014-06-17,19.845,19.912,19.845,19.891,1347,0
2014-06-18,19.883,19.891,19.883,19.891,1336,0
2014-06-19,19.891,19.968,19.883,19.968,3765,0
2014-06-20,19.694,19.968,19.694,19.968,1915,0
2014-06-23,19.837,19.851,19.819,19.851,8359,0
2014-06-24,19.938,20.055,19.845,19.922,8872,0
2014-06-25,19.9,19.9,19.865,19.891,1532,0
2014-06-26,19.891,19.912,19.875,19.891,4773,0
2014-06-27,19.883,19.905,19.883,19.9,11297,0
2014-06-30,19.959,19.959,19.851,19.947,6295,0
2014-07-01,19.891,20.141,19.891,19.947,1562,0
2014-07-03,20.04,20.086,20.04,20.086,893,0
2014-07-07,20.048,20.055,19.912,19.922,13280,0
2014-07-08,19.905,19.953,19.905,19.953,2301,0
2014-07-09,20.04,20.094,20.04,20.07,4595,0
2014-07-10,20.062,20.133,20.062,20.133,2516,0
2014-07-11,19.912,19.912,19.912,19.912,2935,0
2014-07-14,20.165,20.172,19.978,20.133,3094,0
2014-07-15,19.93,20.133,19.912,20.055,18486,0
2014-07-16,20.103,20.11,19.9,20.103,84082,0
2014-07-17,20.015,20.116,20.015,20.04,1788,0
2014-07-18,19.968,20.11,19.968,20.055,4594,0
2014-07-21,20.103,20.103,20.103,20.103,126,0
2014-07-22,20.086,20.116,20.008,20.094,3176,0
2014-07-23,20.048,20.048,20.024,20.031,4421,0
2014-07-24,20.024,20.055,20.024,20.055,1659,0
2014-07-25,20.055,20.078,20.055,20.055,1788,0
2014-07-28,20.094,20.094,20.094,20.094,254,0
2014-07-29,20.103,20.103,20.094,20.094,1532,0
2014-07-30,19.781,20.11,19.764,20.11,5554,0
2014-08-05,20.116,20.116,20.103,20.116,2023,0
2014-08-06,20.094,20.133,20.094,20.133,3490,0
2014-08-07,20.008,20.321,20.008,20.321,1499,0
2014-08-08,20.165,20.179,20.165,20.165,6533,0
2014-08-11,20.157,20.347,20.157,20.26,4765,0
2014-08-12,20.157,20.362,20.157,20.362,17234,0
2014-08-13,20.379,20.836,20.14,20.452,7931,0
2014-08-15,20.356,20.389,20.356,20.389,940,0
2014-08-18,20.692,20.692,20.364,20.555,4684,0
2014-08-19,20.596,20.635,20.397,20.436,2316,0
2014-08-20,20.436,20.436,20.197,20.349,8895,0
2014-08-21,20.507,20.516,20.499,20.499,2631,0
2014-08-22,20.226,20.516,20.226,20.499,7515,0
2014-08-25,20.379,20.389,20.379,20.389,250,0
2014-08-26,20.397,20.397,20.356,20.356,1503,0
2014-08-27,20.555,20.555,20.379,20.379,4886,0
2014-08-28,20.428,20.54,20.356,20.492,4458,0
2014-08-29,20.499,20.596,20.499,20.547,3486,0
2014-09-02,20.516,20.516,20.397,20.397,5110,0
2014-09-04,20.436,20.516,20.436,20.436,8281,0
2014-09-05,20.413,20.477,20.413,20.413,1003,0
2014-09-08,20.309,20.323,20.309,20.316,3319,0
2014-09-09,20.309,20.349,20.197,20.236,5386,0
2014-09-11,20.467,20.467,20.274,20.274,1753,0
2014-09-12,20.389,20.389,20.274,20.274,3632,0
2014-09-16,20.274,20.274,19.55,20.14,7429,0
2014-09-17,20.061,20.115,20.038,20.061,8393,0
2014-09-18,20.108,20.108,20.108,20.108,502,0
2014-09-22,20.157,20.179,20.093,20.093,1503,0
2014-09-24,20.274,20.274,20.132,20.132,2002,0
2014-09-25,20.14,20.14,20.061,20.061,1098,0
2014-09-26,20.061,20.172,20.061,20.132,2881,0
2014-09-29,20.061,20.061,20.053,20.053,809,0
2014-09-30,20.157,20.283,20.157,20.269,2128,0
2014-10-02,20.274,20.596,20.245,20.444,10892,0
2014-10-03,20.349,20.444,20.226,20.274,5411,0
2014-10-06,20.093,20.269,20.086,20.254,2505,0
2014-10-07,20.179,20.413,20.132,20.413,4146,0
2014-10-08,20.197,20.379,20.197,20.309,8167,0
2014-10-10,20.172,20.356,20.172,20.172,1411,0
2014-10-13,20.124,20.124,19.956,19.956,7705,0
2014-10-14,20.108,20.108,20.028,20.038,3883,0
2014-10-15,20.124,20.124,19.98,20.124,1376,0
2014-10-16,20.02,20.157,19.999,20.038,8519,0
2014-10-17,20.157,20.205,20.157,20.165,2130,0
2014-10-20,20.101,20.157,20.101,20.157,1251,0
2014-10-21,20.261,20.428,20.254,20.428,2379,0
2014-10-22,20.428,20.452,20.419,20.428,6664,0
2014-10-23,20.356,20.452,20.356,20.452,2379,0
2014-10-24,20.428,20.428,20.428,20.428,753,0
2014-10-27,20.436,20.436,20.413,20.428,6137,0
2014-10-28,20.428,20.436,20.428,20.436,910,0
2014-10-29,20.436,20.436,20.356,20.436,2936,0
2014-10-30,20.356,20.356,20.293,20.316,1895,0
2014-10-31,20.316,20.635,20.316,20.452,13711,0
2014-11-03,20.628,20.635,20.477,20.477,1274,0
2014-11-04,20.635,20.659,20.499,20.516,3235,0
2014-11-07,20.499,20.596,20.499,20.596,502,0
2014-11-10,20.532,20.635,20.532,20.635,1503,0
2014-11-11,20.635,20.635,20.507,20.555,7115,0
2014-11-13,20.599,20.705,20.599,20.648,21393,0
2014-11-14,20.705,20.705,20.478,20.478,11979,0
2014-11-18,20.535,20.697,20.528,20.69,1600,0
2014-11-19,20.55,20.697,20.543,20.697,5491,0
2014-11-20,20.673,20.673,20.673,20.673,492,0
2014-11-21,20.648,20.681,20.518,20.648,4304,0
2014-11-24,20.559,20.632,20.543,20.624,6779,0
2014-11-25,20.779,20.779,20.632,20.641,1475,0
2014-11-26,20.641,20.943,20.641,20.828,5224,0
2014-12-02,20.828,20.828,20.591,20.819,12686,0
2014-12-03,21.006,21.006,21.006,21.006,800,0
2014-12-04,20.917,20.917,20.73,20.73,2582,0
2014-12-05,20.666,20.77,20.666,20.77,861,0
2014-12-08,20.673,20.948,20.591,20.591,7129,0
2014-12-09,20.819,20.908,20.788,20.828,4668,0
2014-12-15,20.641,20.747,20.446,20.446,2376,0
2014-12-16,20.486,20.528,20.486,20.486,1598,0
2014-12-17,20.568,20.568,20.568,20.568,245,0
2014-12-19,20.996,21.032,20.934,20.948,1466,0
2014-12-22,20.992,20.992,20.948,20.948,603,0
2014-12-26,20.948,20.948,20.948,20.948,615,0
2014-12-29,20.948,20.948,20.948,20.948,1057,0
2014-12-31,20.948,20.948,20.948,20.948,1230,0
2015-01-06,20.957,20.957,20.948,20.948,5089,0
2015-01-07,21.112,21.112,21.112,21.112,1475,0
2015-01-08,21.065,21.071,20.828,21.071,1906,0
2015-01-09,21.071,21.071,21.071,21.071,861,0
2015-01-12,20.917,20.948,20.908,20.926,3396,0
2015-01-13,20.926,20.926,20.908,20.908,1339,0
2015-01-14,20.878,20.948,20.868,20.908,1908,0
2015-01-15,20.908,21.112,20.648,20.681,21507,0
2015-01-16,20.803,20.926,20.747,20.77,4908,0
2015-01-22,20.809,20.809,20.809,20.809,2112,0
2015-01-23,20.926,20.926,20.926,20.926,724,0
2015-01-27,20.975,20.975,20.966,20.975,982,0
2015-01-28,20.966,20.966,20.957,20.957,982,0
2015-01-29,21.032,21.032,21.006,21.006,2046,0
2015-02-02,21.006,21.039,20.992,21.023,1536,0
2015-02-03,20.966,21.006,20.966,21.006,1514,0
2015-02-04,21.032,21.032,21.015,21.015,318,0
2015-02-05,21.015,21.015,20.966,20.983,2795,0
2015-02-09,21.032,21.032,21.032,21.032,615,0
2015-02-10,21.032,21.104,21.032,21.104,2084,0
2015-02-11,21.125,21.183,21.092,21.183,8803,0
2015-02-12,21.216,21.224,21.216,21.224,663,0
2015-02-13,21.265,21.265,21.265,21.265,771,0
2015-02-17,21.265,21.265,21.224,21.224,531,0
2015-02-23,21.505,21.514,21.505,21.514,682,0
2015-02-24,21.206,21.206,21.206,21.206,240,0
2015-02-25,21.333,21.333,21.333,21.333,301,0
2015-02-26,21.274,21.347,21.265,21.265,29656,0
2015-02-27,21.347,21.347,21.265,21.347,3417,0
2015-03-02,21.347,21.406,21.347,21.347,6152,0
2015-03-03,21.347,21.555,21.306,21.306,3740,0
2015-03-04,21.314,21.433,21.224,21.256,4704,0
2015-03-05,21.514,21.805,21.347,21.391,3136,0
2015-03-06,21.283,21.324,21.248,21.248,5066,0
2015-03-09,21.324,21.424,21.224,21.424,2290,0
2015-03-12,21.391,21.464,21.248,21.347,3016,0
2015-03-13,21.324,21.347,21.324,21.347,1569,0
2015-03-16,21.514,21.514,21.497,21.497,362,0
2015-03-17,21.505,21.505,21.505,21.505,362,0
2015-03-18,21.505,21.505,21.505,21.505,120,0
2015-03-19,21.523,21.523,21.514,21.514,723,0
2015-03-20,21.347,21.555,21.283,21.455,1808,0
2015-03-23,21.523,21.855,21.356,21.356,5429,0
2015-03-24,21.622,21.622,21.622,21.622,484,0
2015-03-26,21.622,21.622,21.622,21.622,120,0
2015-03-27,21.622,21.622,21.622,21.622,484,0
2015-03-30,21.788,21.788,21.788,21.788,603,0
2015-03-31,21.654,21.654,21.555,21.555,5186,0
2015-04-01,21.622,21.639,21.622,21.639,362,0
2015-04-02,21.639,21.713,21.639,21.705,1808,0
2015-04-06,21.555,21.622,21.555,21.622,2290,0
2015-04-07,21.573,21.639,21.44,21.639,6154,0
2015-04-08,21.447,21.597,21.447,21.555,1689,0
2015-04-09,21.705,21.705,21.546,21.555,2011,0
2015-04-10,21.546,21.546,21.546,21.546,603,0
2015-04-13,21.364,21.406,21.306,21.306,11338,0
2015-04-14,21.341,21.546,21.341,21.546,2049,0
2015-04-16,21.473,21.473,21.473,21.473,294,0
2015-04-17,21.514,21.722,21.514,21.68,6391,0
2015-04-20,21.722,21.837,21.722,21.796,5031,0
2015-04-21,21.483,21.828,21.483,21.805,10463,0
2015-04-22,21.738,21.995,21.738,21.845,7505,0
2015-04-23,21.845,21.845,21.639,21.647,3980,0
2015-04-24,21.763,21.763,21.59,21.689,2895,0
2015-04-27,21.59,21.59,21.59,21.59,965,0
2015-04-28,21.887,21.929,21.597,21.845,4220,0
2015-04-29,21.87,21.887,21.555,21.887,3740,0
2015-04-30,21.555,21.779,21.555,21.779,4824,0
2015-05-01,21.805,21.805,21.555,21.555,1929,0
2015-05-04,21.555,21.639,21.514,21.564,6391,0
2015-05-05,21.564,21.805,21.564,21.564,5549,0
2015-05-06,21.555,21.555,21.555,21.555,240,0
2015-05-07,21.555,21.59,21.324,21.433,3076,0
2015-05-08,21.555,21.555,21.555,21.555,723,0
2015-05-11,21.63,21.63,21.597,21.597,362,0
2015-05-12,21.597,21.597,21.555,21.597,743,0
2015-05-13,21.964,21.964,21.754,21.754,3788,0
2015-05-14,21.626,21.694,21.626,21.677,1775,0
2015-05-18,21.744,21.795,21.744,21.795,828,0
2015-05-19,21.837,21.879,21.837,21.879,355,0
2015-05-20,21.845,21.855,21.804,21.804,3196,0
2015-05-21,21.964,21.964,21.804,21.804,4736,0
2015-05-22,21.938,21.947,21.938,21.947,474,0
2015-05-26,21.761,21.828,21.761,21.821,11622,0
2015-05-27,21.828,21.855,21.754,21.855,4616,0
2015-05-28,21.855,21.855,21.855,21.855,98,0
2015-05-29,21.795,21.837,21.795,21.795,7221,0
2015-06-01,21.879,21.879,21.795,21.795,858,0
2015-06-02,21.795,21.795,21.795,21.795,1,0
2015-06-03,21.804,21.804,21.804,21.804,236,0
2015-06-04,21.804,22.006,21.795,21.795,2485,0
2015-06-05,22.116,22.116,21.821,21.837,1893,0
2015-06-08,21.795,21.795,21.795,21.795,118,0
2015-06-09,22.006,22.048,21.727,21.727,1890,0
2015-06-10,21.727,21.727,21.727,21.727,100,0
2015-06-11,21.879,22.006,21.72,21.727,1285,0
2015-06-12,21.72,21.72,21.72,21.72,118,0
2015-06-15,21.72,21.777,21.711,21.777,4025,0
2015-06-16,21.906,21.906,21.906,21.906,355,0
2015-06-18,21.93,21.93,21.93,21.93,355,0
2015-06-22,21.727,21.837,21.727,21.828,2130,0
2015-06-23,21.879,21.972,21.879,21.972,1508,0
2015-06-24,21.964,22.048,21.964,22.048,1184,0
2015-06-26,21.981,21.981,21.879,21.879,1657,0
2015-06-30,21.964,22.006,21.964,22.006,2041,0
2015-07-01,21.964,21.964,21.964,21.964,1775,0
2015-07-02,21.828,21.828,21.795,21.795,1657,0
2015-07-06,21.744,22.048,21.744,21.888,1420,0
2015-07-07,21.964,21.964,21.964,21.964,947,0
2015-07-08,21.837,21.837,21.777,21.837,1184,0
2015-07-09,21.795,21.821,21.77,21.77,3670,0
2015-07-10,21.795,21.795,21.703,21.795,2485,0
2015-07-13,21.795,21.812,21.795,21.812,709,0
2015-07-14,21.821,21.821,21.821,21.821,665,0
2015-07-16,21.871,21.879,21.828,21.879,3196,0
2015-07-17,21.964,22.006,21.964,22.006,1302,0
2015-07-20,21.964,21.972,21.879,21.972,3552,0
2015-07-21,21.777,22.108,21.777,21.964,947,0
2015-07-22,21.938,21.938,21.879,21.921,1893,0
2015-07-23,21.956,21.964,21.956,21.964,355,0
2015-07-24,22.141,22.141,21.964,22.125,1065,0
2015-07-27,22.134,22.134,22.134,22.134,118,0
2015-07-28,22.048,22.149,22.048,22.091,1893,0
2015-07-29,22.023,22.023,22.006,22.006,2249,0
2015-07-30,21.888,21.888,21.888,21.888,236,0
2015-07-31,21.828,22.015,21.828,22.015,2367,0
2015-08-04,22.091,22.091,21.964,21.964,828,0
2015-08-05,21.921,21.921,21.761,21.787,6274,0
2015-08-06,22.057,22.116,21.795,21.888,1065,0
2015-08-07,21.93,21.938,21.812,21.812,355,0
2015-08-10,21.828,21.879,21.754,21.855,3434,0
2015-08-11,21.828,21.863,21.795,21.795,1893,0
2015-08-12,21.97,22.015,21.963,22.015,3020,0
2015-08-13,22.264,22.264,22.048,22.135,1279,0
2015-08-14,22.022,22.212,21.97,21.98,4298,0
2015-08-17,21.98,21.98,21.98,21.98,116,0
2015-08-18,21.954,22.231,21.954,22.057,1511,0
2015-08-19,22.297,22.297,21.912,21.954,2671,0
2015-08-20,22.066,22.066,22.066,22.066,465,0
2015-08-21,22.075,22.075,22.075,22.075,116,0
2015-08-24,21.919,21.919,21.868,21.919,466,0
2015-08-25,21.954,21.954,21.954,21.954,116,0
2015-08-27,21.963,22.17,21.963,21.97,697,0
2015-08-31,22.186,22.186,22.186,22.186,348,0
2015-09-01,21.963,22.127,21.963,21.997,1279,0
2015-09-02,22.006,22.006,21.997,21.997,1045,0
2015-09-03,22.015,22.015,22.006,22.006,581,0
2015-09-04,22.212,22.212,21.997,21.997,3482,0
2015-09-08,22.015,22.04,22.015,22.04,813,0
2015-09-09,22.04,22.118,22.04,22.118,581,0
2015-09-10,22.032,22.032,21.997,22.006,2788,0
2015-09-11,21.997,21.997,21.739,21.747,17422,0
2015-09-14,21.765,21.79,21.765,21.79,348,0
2015-09-15,21.824,21.824,21.824,21.824,346,0
2015-09-16,21.809,21.86,21.79,21.809,3482,0
2015-09-17,21.809,21.809,21.809,21.809,116,0
2015-09-18,21.799,21.799,21.79,21.79,348,0
2015-09-21,21.824,21.86,21.824,21.86,1279,0
2015-09-22,21.868,21.893,21.868,21.893,1045,0
2015-09-23,21.893,21.893,21.893,21.893,465,0
2015-09-24,21.945,21.945,21.945,21.945,331,0
2015-09-28,21.868,21.912,21.868,21.912,1760,0
2015-09-29,21.747,21.893,21.695,21.695,10687,0
2015-09-30,21.695,21.695,21.687,21.695,1859,0
2015-10-01,21.997,21.997,21.851,21.86,697,0
2015-10-05,21.936,21.954,21.936,21.954,534,0
2015-10-06,21.954,21.997,21.954,21.997,929,0
2015-10-07,21.997,21.997,21.997,21.997,116,0
2015-10-08,22.084,22.084,21.824,21.824,2555,0
2015-10-09,21.954,21.954,21.824,21.86,2555,0
2015-10-12,21.868,21.868,21.868,21.868,116,0
2015-10-13,21.954,21.954,21.954,21.954,348,0
2015-10-14,21.79,21.954,21.79,21.954,2092,0
2015-10-15,22.127,22.127,21.851,21.928,2324,0
2015-10-16,21.928,22.297,21.928,22.245,11617,0
2015-10-19,22.255,22.297,22.245,22.297,3020,0
2015-10-20,22.127,22.127,22.127,22.127,581,0
2015-10-21,22.297,22.297,22.231,22.231,1511,0
2015-10-22,22.297,22.512,22.297,22.512,2671,0
2015-10-23,22.6,22.6,22.6,22.6,581,0
2015-10-26,22.48,22.512,22.48,22.512,465,0
2015-10-27,22.6,22.616,22.549,22.606,9642,0
2015-10-28,22.393,22.729,22.393,22.729,4994,0
2015-10-29,22.606,22.995,22.531,22.531,6040,0
2015-10-30,22.6,22.6,22.384,22.384,1395,0
2015-11-02,22.583,22.6,22.384,22.419,1462,0
2015-11-03,22.6,22.815,22.6,22.815,1511,0
2015-11-04,22.47,22.643,22.47,22.643,4674,0
2015-11-05,22.686,22.754,22.47,22.47,5227,0
2015-11-06,22.729,22.729,22.48,22.504,4298,0
2015-11-09,22.556,22.6,22.556,22.6,232,0
2015-11-10,22.674,23.024,22.674,22.944,1139,0
2015-11-11,22.911,23.174,22.911,23.13,2623,0
2015-11-12,23.069,23.331,23.069,23.331,10945,0
2015-11-13,23.094,23.323,23.069,23.156,2964,0
2015-11-17,23.147,23.156,23.147,23.156,684,0
2015-11-18,22.639,23.295,22.639,23.069,1938,0
2015-11-19,23.069,23.19,23.069,23.069,4446,0
2015-11-23,23.13,23.13,23.069,23.069,3192,0
2015-11-24,23.227,23.227,23.227,23.227,114,0
2015-11-27,23.069,23.069,23.069,23.069,1026,0
2015-11-30,23.017,23.017,23.017,23.017,114,0
2015-12-01,22.805,22.805,22.779,22.779,3326,0
2015-12-02,22.989,22.989,22.63,22.63,2686,0
2015-12-03,22.699,23.165,22.699,22.964,2394,0
2015-12-04,22.964,22.964,22.964,22.964,114,0
2015-12-07,22.77,22.805,22.63,22.63,2508,0
2015-12-08,22.586,22.656,22.586,22.586,930,0
2015-12-09,22.805,22.805,22.779,22.779,799,0
2015-12-10,22.779,22.779,22.779,22.779,114,0
2015-12-11,22.779,22.779,22.779,22.779,114,0
2015-12-14,22.551,22.558,22.463,22.463,4306,0
2015-12-15,22.761,22.761,22.586,22.586,799,0
2015-12-16,22.761,22.761,22.367,22.717,5701,0
2015-12-17,22.717,22.717,22.717,22.717,114,0
2015-12-18,22.709,22.717,22.367,22.367,6384,0
2015-12-21,22.357,22.63,22.271,22.63,7183,0
2015-12-22,22.63,22.63,22.19,22.19,6509,0
2015-12-23,22.305,22.314,22.305,22.314,228,0
2015-12-24,22.324,22.324,22.324,22.324,571,0
2015-12-28,22.314,22.314,22.314,22.314,114,0
2015-12-29,22.367,22.448,22.367,22.448,1887,0
2015-12-30,22.384,22.384,22.384,22.384,684,0
2015-12-31,22.433,22.499,22.433,22.499,1916,0
2016-01-04,22.332,22.404,22.332,22.393,760,0
2016-01-05,22.437,22.437,22.437,22.437,114,0
2016-01-06,22.437,22.717,22.437,22.717,2737,0
2016-01-07,22.437,22.832,22.437,22.736,5500,0
2016-01-08,22.779,22.779,22.699,22.699,443,0
2016-01-11,22.453,22.699,22.453,22.699,399,0
2016-01-12,22.41,22.41,22.41,22.41,684,0
2016-01-13,22.437,22.48,22.437,22.48,301,0
2016-01-14,22.506,22.892,22.367,22.743,28849,0
2016-01-15,22.499,22.892,22.472,22.805,30209,0
2016-01-19,22.743,23.041,22.727,23.041,1938,0
2016-01-20,22.586,22.586,21.884,21.897,15603,0
2016-01-21,22.736,22.736,22.016,22.033,1309,0
2016-01-22,22.533,22.558,22.533,22.558,664,0
2016-01-25,22.6,22.805,22.329,22.329,3238,0
2016-01-27,22.453,22.669,22.146,22.367,26839,0
2016-01-28,22.92,22.92,22.793,22.793,799,0
2016-01-29,22.506,22.506,22.506,22.506,161,0
2016-02-01,22.348,22.384,22.324,22.34,456,0
2016-02-02,22.295,22.295,22.295,22.295,228,0
2016-02-03,22.28,22.28,22.28,22.28,114,0
2016-02-04,22.586,22.586,22.517,22.586,1736,0
2016-02-05,22.452,22.452,22.452,22.452,315,0
2016-02-08,22.327,22.327,22.324,22.324,514,0
2016-02-10,22.327,22.353,22.277,22.277,682,0
2016-02-11,22.376,22.376,21.907,21.907,2347,0
2016-02-12,22.12,22.235,22.12,22.235,807,0
2016-02-16,22.237,22.353,22.237,22.353,1817,0
2016-02-17,22.426,22.443,22.426,22.434,1567,0
2016-02-19,22.472,22.472,22.472,22.472,158,0
2016-02-22,22.448,22.578,22.448,22.558,5089,0
2016-02-23,22.568,22.729,22.568,22.729,1119,0
2016-02-24,22.711,23.024,22.622,22.735,3565,0
2016-02-25,22.604,22.943,22.604,22.935,3057,0
2016-02-26,22.935,22.974,22.834,22.834,8972,0
2016-02-29,22.976,23.471,22.976,23.471,1544,0
2016-03-01,23.247,23.469,23.236,23.247,6719,0
2016-03-02,23.435,23.739,23.254,23.331,1945,0
2016-03-03,23.52,23.52,23.52,23.52,1119,0
2016-03-04,23.58,23.58,23.382,23.382,2377,0
2016-03-07,23.387,23.694,23.387,23.694,3020,0
2016-03-08,23.292,23.66,23.292,23.622,6568,0
2016-03-09,23.536,23.632,23.536,23.606,5062,0
2016-03-10,23.536,23.828,23.536,23.828,670,0
2016-03-11,23.587,23.606,23.587,23.587,1679,0
2016-03-14,23.694,23.694,23.382,23.561,8064,0
2016-03-15,23.561,23.561,23.247,23.247,10723,0
2016-03-16,23.328,23.337,23.247,23.303,6497,0
2016-03-17,23.158,23.158,23.158,23.158,571,0
2016-03-21,22.81,23.041,22.783,22.996,6051,0
2016-03-22,23.118,23.118,22.983,22.983,7829,0
2016-03-23,22.976,23.202,22.976,23.202,1791,0
2016-03-24,23.114,23.125,23.114,23.115,5704,0
2016-03-28,23.024,23.158,22.979,23.158,1679,0
2016-03-29,22.916,22.916,22.916,22.916,340,0
2016-03-31,23.002,23.185,23.002,23.185,2013,0
2016-04-01,22.702,23.185,22.702,23.185,4315,0
2016-04-04,23.238,23.238,23.238,23.238,112,0
2016-04-05,23.158,23.158,23.158,23.158,448,0
2016-04-06,23.202,23.247,23.033,23.247,4792,0
2016-04-08,23.202,23.202,22.898,22.979,3784,0
2016-04-11,22.935,23.07,22.934,23.07,2124,0
2016-04-12,23.07,23.07,23.07,23.07,224,0
2016-04-13,23.247,23.462,23.247,23.462,1527,0
2016-04-15,23.033,23.114,23.033,23.114,1224,0
2016-04-18,23.245,23.337,23.188,23.188,1901,0
2016-04-19,23.39,23.39,23.39,23.39,599,0
2016-04-20,23.255,23.47,23.255,23.47,627,0
2016-04-21,23.297,23.364,23.297,23.364,1567,0
2016-04-22,23.238,23.238,23.237,23.237,224,0
2016-04-25,23.158,23.247,23.158,23.247,1679,0
2016-04-26,23.202,23.241,23.202,23.241,1047,0
2016-04-27,23.408,23.647,23.408,23.516,8165,0
2016-04-28,23.431,23.431,23.431,23.431,336,0
2016-04-29,23.342,23.426,23.32,23.426,1679,0
2016-05-02,23.47,23.47,23.283,23.283,709,0
2016-05-03,23.606,23.606,23.428,23.534,2646,0
2016-05-04,23.641,23.641,23.176,23.604,4877,0
2016-05-05,23.516,23.561,23.251,23.346,3953,0
2016-05-06,23.425,23.426,23.382,23.426,839,0
2016-05-09,23.507,23.516,23.507,23.516,2013,0
2016-05-10,23.516,23.516,23.516,23.516,3466,0
2016-05-11,23.32,23.912,23.101,23.602,20914,0
2016-05-12,23.283,23.571,23.283,23.347,2634,0
2016-05-13,23.411,23.42,23.41,23.414,1461,0
2016-05-16,23.456,23.465,23.329,23.329,877,0
2016-05-17,23.284,23.592,23.283,23.383,11307,0
2016-05-18,23.465,23.584,23.465,23.465,9204,0
2016-05-19,23.456,23.502,23.456,23.465,4117,0
2016-05-20,23.647,23.647,23.283,23.31,11857,0
2016-05-23,23.537,23.537,23.537,23.537,1536,0
2016-05-24,23.536,23.684,23.421,23.421,6038,0
2016-05-27,23.592,23.592,23.592,23.592,476,0
2016-05-31,23.502,23.502,23.392,23.432,2552,0
2016-06-01,23.405,23.557,23.405,23.465,4500,0
2016-06-02,23.456,23.574,23.456,23.465,3128,0
2016-06-03,23.447,23.474,23.437,23.474,463,0
2016-06-06,23.574,23.574,23.456,23.456,2634,0
2016-06-07,23.554,23.554,23.554,23.554,877,0
2016-06-08,23.465,23.512,23.465,23.512,549,0
2016-06-09,23.565,23.592,23.465,23.502,2854,0
2016-06-10,23.502,23.525,23.502,23.502,714,0
2016-06-13,23.592,23.592,23.42,23.42,2237,0
2016-06-14,23.474,23.534,23.474,23.534,1604,0
2016-06-15,23.592,23.592,23.592,23.592,1097,0
2016-06-16,23.492,23.565,23.465,23.465,1099,0
2016-06-17,23.474,23.925,23.465,23.474,1449,0
2016-06-20,23.474,23.594,23.474,23.594,671,0
2016-06-21,23.456,23.456,23.456,23.456,272,0
2016-06-22,23.519,23.519,23.337,23.474,2087,0
2016-06-23,23.492,23.492,23.41,23.41,604,0
2016-06-24,23.238,23.529,23.238,23.292,2419,0
2016-06-27,23.388,23.388,23.228,23.228,15902,0
2016-06-28,23.319,23.484,23.22,23.228,25894,0
2016-06-29,23.246,23.313,23.228,23.228,1977,0
2016-06-30,23.286,23.365,23.228,23.356,7136,0
2016-07-01,23.383,24.176,23.383,23.612,19963,0
2016-07-05,23.602,23.602,23.502,23.538,2254,0
2016-07-06,23.473,23.497,23.32,23.497,2365,0
2016-07-07,23.875,24.239,23.456,23.912,22997,0
2016-07-08,23.757,23.957,23.738,23.957,1549,0
2016-07-11,23.784,23.784,23.502,23.547,14729,0
2016-07-12,23.592,23.784,23.569,23.684,29301,0
2016-07-13,23.77,23.77,23.638,23.638,2306,0
2016-07-14,23.866,23.912,23.857,23.857,365,0
2016-07-18,23.96,23.96,23.793,23.857,4994,0
2016-07-19,23.821,23.866,23.802,23.802,769,0
2016-07-20,23.821,23.821,23.812,23.812,1097,0
2016-07-21,23.867,23.902,23.829,23.838,8563,0
2016-07-22,23.912,23.912,23.902,23.912,3293,0
2016-07-25,23.829,23.911,23.684,23.784,5923,0
2016-07-26,23.784,24.029,23.774,24.029,1536,0
2016-07-27,23.784,23.921,23.774,23.921,8233,0
2016-07-29,23.93,23.943,23.93,23.943,1392,0
2016-08-01,23.957,23.957,23.921,23.924,3293,0
2016-08-02,24.038,24.038,23.993,24.003,1371,0
2016-08-03,23.902,23.957,23.902,23.955,1646,0
2016-08-04,23.93,23.938,23.784,23.848,3386,0
2016-08-05,23.793,23.866,23.774,23.821,8578,0
2016-08-08,23.838,23.948,23.838,23.948,2087,0
2016-08-09,24.003,24.003,23.986,24.003,769,0
2016-08-10,24.003,24.003,23.957,23.957,440,0
2016-08-11,24.082,24.235,24.082,24.221,7096,0
2016-08-12,24.144,24.239,24.144,24.239,5134,0
2016-08-15,24.36,24.36,24.314,24.314,1509,0
2016-08-16,24.221,24.231,24.146,24.165,9204,0
2016-08-17,24.165,24.202,24.156,24.201,4526,0
2016-08-18,24.175,24.202,24.129,24.156,17269,0
2016-08-19,24.137,24.221,24.137,24.137,815,0
2016-08-22,24.146,24.146,24.137,24.137,432,0
2016-08-23,24.175,24.202,24.165,24.175,2618,0
2016-08-24,24.175,24.397,24.175,24.314,6388,0
2016-08-25,24.36,24.36,24.221,24.221,2801,0
2016-08-26,24.314,24.314,24.314,24.314,216,0
2016-08-29,24.202,24.267,24.202,24.25,3380,0
2016-08-30,24.212,24.212,24.184,24.184,2155,0
2016-08-31,24.258,24.351,24.258,24.351,1051,0
2016-09-01,24.286,24.286,24.201,24.221,1082,0
2016-09-02,24.304,24.304,24.2,24.2,552,0
2016-09-06,24.277,24.555,24.137,24.184,41714,0
2016-09-07,24.165,24.175,24.165,24.165,23773,0
2016-09-08,24.194,24.194,24.146,24.146,2641,0
2016-09-09,24.137,24.138,24.035,24.129,12699,0
2016-09-12,23.942,24.119,23.942,24.11,2706,0
2016-09-13,24.105,24.105,24.007,24.054,3090,0
2016-09-14,23.998,24.165,23.905,24.165,13713,0
2016-09-15,24.082,24.193,24.035,24.129,1741,0
2016-09-16,24.063,24.137,24.063,24.082,1081,0
2016-09-19,24.165,24.351,24.165,24.221,26063,0
2016-09-20,24.545,24.545,24.175,24.221,6383,0
2016-09-21,24.574,24.574,24.175,24.314,18926,0
2016-09-22,24.407,24.582,24.193,24.221,42354,0
2016-09-23,24.212,24.258,24.184,24.193,7986,0
2016-09-26,24.193,24.258,24.188,24.212,30488,0
2016-09-27,24.267,24.267,24.193,24.193,1939,0
2016-09-28,24.286,24.36,24.286,24.36,2327,0
2016-09-29,24.247,24.314,24.202,24.202,8945,0
2016-09-30,24.49,25.706,24.212,25.307,50981,0
2016-10-03,25.242,25.242,24.574,24.804,13122,0
2016-10-04,24.861,24.963,23.998,24.175,13136,0
2016-10-05,24.146,24.202,24.146,24.202,278,0
2016-10-06,24.175,24.592,24.165,24.592,1621,0
2016-10-07,24.582,24.703,24.379,24.407,1831,0
2016-10-11,24.267,24.267,24.267,24.267,614,0
2016-10-12,24.129,24.32,24.129,24.32,733,0
2016-10-13,24.129,24.36,23.896,23.896,4985,0
2016-10-14,24.007,24.265,24.007,24.161,2479,0
2016-10-18,24.267,24.267,24.137,24.142,440,0
2016-10-20,24.146,24.212,24.146,24.156,423,0
2016-10-21,24.146,24.146,24.137,24.137,1078,0
2016-10-24,24.17,24.17,24.129,24.129,736,0
2016-10-25,24.146,24.898,24.146,24.38,5666,0
2016-10-26,24.202,24.202,24.202,24.202,538,0
2016-10-28,24.129,24.175,24.129,24.175,1707,0
2016-10-31,24.156,24.156,23.998,24.007,3017,0
2016-11-01,24.017,24.017,23.998,23.998,754,0
2016-11-02,23.942,24.072,23.942,24.072,432,0
2016-11-03,24.063,24.063,23.719,23.719,3396,0
2016-11-04,24.005,24.073,23.811,24.061,2701,0
2016-11-07,24.119,24.129,23.942,24.129,3558,0
2016-11-08,24.076,24.221,24.076,24.221,7300,0
2016-11-09,24.129,24.129,24.129,24.129,1294,0
2016-11-10,24.265,24.35,24.18,24.236,2560,0
2016-11-11,23.801,24.284,23.801,24.221,6051,0
2016-11-14,24,24,23.925,23.925,1423,0
2016-11-16,23.933,23.933,23.933,23.933,106,0
2016-11-17,23.953,24.008,23.617,23.754,29990,0
2016-11-18,23.849,23.992,23.849,23.877,2144,0
2016-11-21,23.841,24.019,23.841,23.925,11108,0
2016-11-22,24.008,24.161,24,24.161,1798,0
2016-11-23,24.161,24.208,24.047,24.171,1957,0
2016-11-25,24.208,24.388,24.208,24.388,1798,0
2016-11-28,24.397,24.541,24.31,24.397,2998,0
2016-11-29,24.361,24.361,24.047,24.047,2220,0
2016-11-30,24.057,24.161,24.028,24.161,2475,0
2016-12-01,24.113,24.331,24.019,24.331,2855,0
2016-12-02,24.123,24.208,24.113,24.208,3171,0
2016-12-05,24.131,24.208,24.131,24.165,1484,0
2016-12-06,24.096,24.35,24.096,24.23,1904,0
2016-12-07,24.35,24.397,24.08,24.373,2538,0
2016-12-08,24.183,24.206,24.183,24.206,845,0
2016-12-09,24.208,24.208,24.198,24.198,582,0
2016-12-12,24.066,24.066,24.028,24.057,4209,0
2016-12-13,24.113,24.113,24.113,24.113,2961,0
2016-12-15,24.165,24.206,24.066,24.162,2543,0
2016-12-20,24.066,24.173,24.066,24.173,423,0
2016-12-21,24.227,24.229,24.198,24.229,1692,0
2016-12-22,24.35,24.35,24.35,24.35,254,0
2016-12-23,24.255,24.255,24.255,24.255,212,0
2016-12-27,24.293,24.397,24.255,24.359,3464,0
2016-12-28,24.388,24.388,24.198,24.198,2475,0
2016-12-29,24.113,24.354,24.113,24.232,11436,0
2017-01-03,24.331,24.353,24.328,24.353,2451,0
2017-01-04,24.539,24.652,24.539,24.652,76168,0
2017-01-06,24.672,24.672,24.643,24.672,1658,0
2017-01-09,24.68,24.68,24.274,24.34,1436,0
2017-01-10,24.68,24.68,24.68,24.68,661,0
2017-01-11,24.505,24.515,24.416,24.416,1166,0
2017-01-12,24.539,24.597,24.538,24.577,4706,0
2017-01-13,24.425,24.462,24.407,24.407,371,0
2017-01-17,24.445,24.515,24.445,24.454,1560,0
2017-01-18,24.445,24.445,24.445,24.445,212,0
2017-01-19,24.543,24.644,24.543,24.644,318,0
2017-01-20,24.68,24.68,24.492,24.539,1974,0
2017-01-23,24.514,24.59,24.511,24.586,3986,0
2017-01-24,24.672,25.631,24.492,24.605,5342,0
2017-01-25,24.643,24.828,24.624,24.624,7234,0
2017-01-26,24.841,24.841,24.586,24.596,1665,0
2017-01-30,24.787,24.941,24.787,24.941,1164,0
2017-01-31,24.778,24.851,24.643,24.849,2709,0
2017-02-02,24.605,24.605,24.586,24.586,529,0
2017-02-06,24.719,24.846,24.719,24.841,5997,0
2017-02-07,24.851,24.964,24.851,24.964,1475,0
2017-02-08,24.945,25.002,24.945,25.002,2120,0
2017-02-13,25.248,25.248,24.978,25.044,1905,0
2017-02-14,25.156,25.156,25.094,25.094,1028,0
2017-02-15,24.958,25.254,24.958,24.996,2855,0
2017-02-16,25.102,25.402,25.102,25.382,312,0
2017-02-17,25.079,25.079,25.079,25.079,312,0
2017-02-21,25.102,25.102,25.102,25.102,104,0
2017-02-22,25.102,25.142,25.064,25.064,2202,0
2017-02-23,25.134,25.134,25.054,25.054,1246,0
2017-02-24,25.142,25.296,25.142,25.296,2011,0
2017-02-27,25.334,25.334,25.334,25.334,208,0
2017-02-28,25.334,25.334,25.088,25.2,1142,0
2017-03-01,25.324,25.334,25.287,25.334,1039,0
2017-03-02,25.306,25.334,25.306,25.334,1309,0
2017-03-07,25.334,25.334,25.161,25.161,934,0
2017-03-08,25.054,25.054,24.948,24.996,13963,0
2017-03-09,24.948,24.948,24.93,24.948,1521,0
2017-03-10,24.948,24.948,24.948,24.948,1350,0
2017-03-13,24.92,25.045,24.9,25.045,722,0
2017-03-14,25.044,25.044,25.044,25.044,1038,0
2017-03-15,25.044,25.044,25.044,25.044,104,0
2017-03-16,25.044,25.044,24.852,24.852,958,0
2017-03-20,24.948,24.948,24.948,24.948,623,0
2017-03-21,24.978,24.978,24.804,24.82,832,0
2017-03-22,24.852,24.852,24.852,24.852,134,0
2017-03-27,24.852,24.852,24.718,24.833,4402,0
2017-03-28,24.996,25.036,24.943,25.007,1903,0
2017-03-29,24.835,24.835,24.835,24.835,129,0
2017-03-30,24.833,24.833,24.833,24.833,104,0
2017-04-04,24.833,24.932,24.833,24.932,726,0
2017-04-07,24.833,24.833,24.804,24.804,1661,0
2017-04-18,25.044,25.044,25.044,25.044,500,0
2017-04-19,25.044,25.044,25.044,25.044,104,0
2017-04-20,25.044,25.044,24.948,24.948,313,0
2017-04-24,25.036,25.036,24.814,24.814,2180,0
2017-04-25,25.026,25.044,25.016,25.044,1569,0
2017-04-27,24.9,25.238,24.882,25.238,5398,0
2017-05-01,24.948,24.958,24.948,24.958,416,0
2017-05-08,24.994,24.994,24.994,24.994,260,0
2017-05-09,24.948,25.256,24.948,25.248,2118,0
2017-05-10,24.978,25.142,24.978,25.142,3691,0
2017-05-11,25.42,25.42,25.126,25.224,1732,0
2017-05-12,25.42,25.42,25.42,25.42,1129,0
2017-05-17,25.391,25.42,25.23,25.23,924,0
2017-05-18,25.42,25.42,25.126,25.167,1121,0
2017-05-19,25.116,25.116,25.116,25.116,396,0
2017-05-23,25.234,25.234,25.087,25.087,1121,0
2017-05-25,25.096,25.096,25.087,25.087,204,0
2017-05-26,25.144,25.144,25.144,25.144,204,0
2017-05-30,25.295,25.295,25.106,25.107,4340,0
2017-05-31,25.204,25.204,25.204,25.204,265,0
2017-06-01,25.273,25.4,25.136,25.273,4021,0
2017-06-02,25.489,25.489,25.341,25.389,4549,0
2017-06-05,25.337,25.41,25.273,25.41,2140,0
2017-06-06,25.283,25.342,25.159,25.273,10401,0
2017-06-09,25.322,25.322,25.273,25.273,357,0
2017-06-12,25.273,25.273,25.273,25.273,198,0
2017-06-13,25.293,25.293,25.136,25.136,1121,0
2017-06-14,25.155,25.334,25.155,25.165,1579,0
2017-06-15,25.185,25.185,25.185,25.185,102,0
2017-06-16,25.195,25.204,25.195,25.195,546,0
2017-06-19,25.311,25.311,25.311,25.311,153,0
2017-06-20,25.224,25.23,25.224,25.23,465,0
2017-06-22,25.224,25.224,25.224,25.224,306,0
2017-06-26,25.312,25.322,25.302,25.322,611,0
2017-06-27,25.322,25.322,25.224,25.224,7839,0
2017-06-28,25.165,25.224,25.136,25.136,3623,0
2017-06-29,25.254,25.302,25.224,25.234,1936,0
2017-07-03,25.293,25.303,25.278,25.285,3566,0
2017-07-06,25.165,25.165,25.165,25.165,1060,0
2017-07-07,25.262,25.322,25.246,25.322,3210,0
2017-07-10,25.312,25.322,25.297,25.307,2242,0
2017-07-11,25.322,25.332,25.297,25.322,1528,0
2017-07-12,25.322,25.322,25.155,25.155,2099,0
2017-07-17,25.179,25.202,25.155,25.16,2242,0
2017-07-19,25.175,25.209,25.165,25.184,52458,0
2017-07-20,25.293,25.312,25.288,25.293,1263,0
2017-07-21,25.322,25.42,25.185,25.371,4015,0
2017-07-25,25.361,25.42,25.206,25.42,517,0
2017-07-26,25.401,25.401,25.401,25.401,204,0
2017-08-01,25.469,25.469,25.46,25.469,975,0
2017-08-02,25.468,25.469,25.414,25.414,713,0
2017-08-03,25.42,25.42,25.42,25.42,102,0
2017-08-04,25.467,25.467,25.46,25.46,265,0
2017-08-07,25.45,25.469,25.45,25.469,1223,0
2017-08-09,25.245,25.381,25.244,25.381,2649,0
2017-08-10,25.298,25.469,25.224,25.44,1834,0
2017-08-14,25.59,25.65,25.4646,25.4646,1311,0
2017-08-15,25.5,25.5,25.4407,25.4992,3240,0
2017-08-16,25.45,25.5,25.41,25.499,15990,0
2017-08-17,25.49,25.49,25.49,25.49,500,0
2017-08-18,25.49,25.5,25.4498,25.482,1200,0
2017-08-21,25.48,25.5,25.3926,25.5,1900,0
2017-08-22,25.46,25.49,25.46,25.49,601,0
2017-08-23,25.4,25.4,25.37,25.37,300,0
2017-08-24,25.2501,25.45,25.25,25.45,560,0
2017-08-25,25.26,25.29,25.26,25.29,1400,0
2017-08-28,25.479,25.48,25.365,25.48,3206,0
2017-08-29,25.4899,25.4899,25.4899,25.4899,450,0
2017-09-01,25.4174,25.45,25.4174,25.45,1300,0
2017-09-05,25.45,25.5,25.385,25.45,7517,0
2017-09-06,25.26,25.455,25.26,25.449,5450,0
2017-09-07,25.45,25.45,25.31,25.31,2374,0
2017-09-11,25.3469,25.405,25.3469,25.405,400,0
2017-09-12,25.4,25.41,25.4,25.41,306,0
2017-09-13,25.45,25.455,25.4,25.4,1710,0
2017-09-14,25.375,25.375,25.3,25.3,400,0
2017-09-15,25.45,25.455,25.45,25.45,1500,0
2017-09-18,25.45,25.5,25.4268,25.4268,1107,0
2017-09-19,25.29,25.3406,25.26,25.26,2775,0
2017-09-20,25.3,25.38,25.3,25.35,560,0
2017-09-21,25.35,25.35,25.31,25.3226,400,0
2017-09-22,25.31,25.32,25.29,25.29,2119,0
2017-09-25,25.29,25.32,25.29,25.32,4158,0
2017-09-26,25.4009,25.45,25.3,25.45,4214,0
2017-09-27,25.31,25.449,25.31,25.449,950,0
2017-09-28,25.4499,25.45,25.4499,25.45,990,0
2017-09-29,25.4412,25.4412,25.3997,25.3997,1000,0
2017-10-02,25.35,25.35,25.3299,25.3299,400,0
2017-10-03,25.32,25.32,25.32,25.32,1800,0
