Date,Open,High,Low,Close,Volume,OpenInt
2013-11-29,18.531,18.531,18.341,18.417,71327,0
2013-12-02,18.417,18.486,18.039,18.268,347698,0
2013-12-03,18.341,18.378,18.076,18.153,236506,0
2013-12-04,18.076,18.128,17.909,18.001,137394,0
2013-12-05,18.001,18.039,17.587,17.721,227804,0
2013-12-06,17.75,17.812,17.676,17.705,98169,0
2013-12-09,17.712,17.812,17.614,17.614,99986,0
2013-12-10,17.676,17.842,17.525,17.759,207239,0
2013-12-11,17.685,17.759,17.261,17.516,187513,0
2013-12-12,17.547,17.547,15.144,15.506,650717,0
2013-12-13,15.943,16.521,15.897,16.488,309169,0
2013-12-16,16.638,16.891,16.502,16.891,109445,0
2013-12-17,16.943,16.98,16.521,16.556,154703,0
2013-12-18,16.292,16.527,15.572,15.861,224232,0
2013-12-19,15.769,15.861,15.34,15.861,180159,0
2013-12-20,16.216,16.375,15.845,15.852,170035,0
2013-12-23,15.877,16.124,15.807,15.845,138865,0
2013-12-24,15.959,15.996,15.657,15.657,64010,0
2013-12-26,15.703,15.769,15.544,15.625,100419,0
2013-12-27,15.572,15.718,15.288,15.657,138892,0
2013-12-30,15.657,15.657,15.359,15.512,153182,0
2013-12-31,15.466,15.749,15.466,15.65,140048,0
2014-01-02,15.749,16.11,15.749,16.11,98268,0
2014-01-03,16.261,16.785,16.261,16.744,119631,0
2014-01-06,16.866,17.267,16.866,17.016,280443,0
2014-01-07,17.055,17.055,16.791,16.904,193592,0
2014-01-08,16.752,17.003,16.679,16.716,95777,0
2014-01-09,16.866,16.989,16.731,16.927,129165,0
2014-01-10,16.918,17.208,16.918,17.208,104457,0
2014-01-13,17.282,17.312,16.957,17.016,104889,0
2014-01-14,17.055,17.124,16.829,16.957,99882,0
2014-01-15,17.016,17.322,16.98,17.155,123879,0
2014-01-16,17.215,17.221,17.095,17.095,42349,0
2014-01-17,17.095,17.184,16.98,17.016,85258,0
2014-01-21,16.943,17.163,16.943,17.095,69838,0
2014-01-22,17.208,17.274,17.101,17.169,73263,0
2014-01-23,17.2,17.208,17.016,17.095,55425,0
2014-01-24,17.163,17.228,17.087,17.095,60260,0
2014-01-27,17.13,17.221,16.997,17.192,229571,0
2014-01-28,17.095,17.261,17.016,17.208,69189,0
2014-01-29,17.322,17.343,17.208,17.261,63377,0
2014-01-30,17.322,17.322,17.124,17.246,68582,0
2014-01-31,17.282,17.304,17.169,17.246,94874,0
2014-02-03,17.274,17.282,17.215,17.254,55261,0
2014-02-04,17.274,17.274,17.169,17.215,65064,0
2014-02-05,17.155,17.246,17.042,17.2,58941,0
2014-02-06,17.282,17.282,17.108,17.254,48947,0
2014-02-07,17.246,17.282,17.221,17.282,98518,0
2014-02-10,17.291,17.304,17.192,17.282,57556,0
2014-02-11,17.397,17.397,17.246,17.335,102588,0
2014-02-12,17.481,17.602,17.355,17.535,87090,0
2014-02-13,17.628,18.028,17.573,17.945,63010,0
2014-02-14,18.061,18.571,17.899,18.487,163456,0
2014-02-18,18.533,18.71,18.262,18.338,72380,0
2014-02-19,18.525,18.686,18.308,18.571,73233,0
2014-02-20,18.563,18.571,18.377,18.533,54631,0
2014-02-21,18.563,18.788,18.478,18.686,61201,0
2014-02-24,18.804,18.842,18.649,18.671,59388,0
2014-02-25,18.603,18.718,18.603,18.702,53176,0
2014-02-26,18.555,18.804,18.555,18.702,40157,0
2014-02-27,18.773,18.773,18.633,18.702,26664,0
2014-02-28,18.756,18.773,18.656,18.71,84174,0
2014-03-03,18.71,18.788,18.603,18.702,56173,0
2014-03-04,18.764,18.997,18.617,18.617,81098,0
2014-03-05,18.756,18.918,18.633,18.858,51558,0
2014-03-06,18.904,19.098,18.842,18.957,94635,0
2014-03-07,19.066,19.066,18.957,18.997,28322,0
2014-03-10,19.137,19.137,18.834,18.957,48924,0
2014-03-11,19.152,19.152,18.973,18.973,42709,0
2014-03-12,19.144,19.144,18.973,19.057,246628,0
2014-03-13,19.103,19.103,18.881,18.896,31116,0
2014-03-14,18.991,19.074,18.842,18.973,223970,0
2014-03-17,19.074,19.112,18.965,19.029,51989,0
2014-03-18,19.112,19.298,18.982,19.251,109120,0
2014-03-19,19.251,19.251,19.05,19.09,62665,0
2014-03-20,19.066,19.205,19.066,19.157,73851,0
2014-03-21,19.166,19.475,19.152,19.344,115624,0
2014-03-24,19.368,19.368,19.205,19.276,68414,0
2014-03-25,19.338,19.338,19.237,19.251,55355,0
2014-03-26,19.259,19.259,19.205,19.244,78963,0
2014-03-27,19.23,19.321,19.197,19.305,91301,0
2014-03-28,19.321,19.344,19.251,19.329,226833,0
2014-03-31,19.267,19.344,19.267,19.338,80405,0
2014-04-01,19.344,19.4,19.283,19.384,146702,0
2014-04-02,19.344,19.406,19.314,19.344,65930,0
2014-04-03,19.391,19.416,19.267,19.416,299078,0
2014-04-04,19.416,19.421,19.344,19.368,50338,0
2014-04-07,19.406,19.406,19.283,19.283,39237,0
2014-04-08,19.305,19.391,19.305,19.391,93599,0
2014-04-09,19.352,19.421,19.352,19.416,64171,0
2014-04-10,19.454,19.538,19.429,19.468,58645,0
2014-04-11,19.421,19.421,19.305,19.416,47631,0
2014-04-14,19.416,19.416,19.338,19.338,28485,0
2014-04-15,19.4,19.475,19.352,19.375,60739,0
2014-04-16,19.384,19.454,19.344,19.454,48202,0
2014-04-17,19.454,19.475,19.361,19.468,36623,0
2014-04-21,19.468,19.475,19.361,19.4,46548,0
2014-04-22,19.406,19.468,19.321,19.429,64379,0
2014-04-23,19.406,19.445,19.384,19.421,43206,0
2014-04-24,19.421,19.607,19.375,19.548,344546,0
2014-04-25,19.623,19.855,19.56,19.708,67386,0
2014-04-28,19.708,19.778,19.475,19.67,107098,0
2014-04-29,19.679,19.77,19.655,19.693,78152,0
2014-04-30,19.785,19.887,19.655,19.794,57264,0
2014-05-01,19.84,19.84,19.614,19.816,471749,0
2014-05-02,19.816,19.832,19.724,19.816,14772,0
2014-05-05,19.825,19.84,19.81,19.81,48882,0
2014-05-06,19.778,20.087,19.778,19.871,52200,0
2014-05-07,19.879,20.019,19.794,19.993,35231,0
2014-05-08,20.003,20.003,19.832,19.901,49095,0
2014-05-09,19.871,19.934,19.871,19.909,31587,0
2014-05-12,19.965,20.032,19.947,20.019,69909,0
2014-05-13,20.15,20.15,19.99,19.99,57431,0
2014-05-14,20.062,20.062,19.927,19.927,68871,0
2014-05-15,19.927,19.967,19.88,19.92,96937,0
2014-05-16,19.92,19.982,19.84,19.888,20620,0
2014-05-19,19.975,20.021,19.903,20.021,51597,0
2014-05-20,20.068,20.084,19.935,20.045,40513,0
2014-05-21,20.062,20.084,19.95,19.997,72843,0
2014-05-22,20.084,20.109,20.028,20.068,45329,0
2014-05-23,20.093,20.15,20.093,20.122,44953,0
2014-05-27,20.14,20.15,20.021,20.054,40124,0
2014-05-28,20.122,20.122,20.062,20.101,21022,0
2014-05-29,20.15,20.15,20.084,20.084,51432,0
2014-05-30,20.15,20.15,20.021,20.15,30667,0
2014-06-02,20.14,20.15,19.95,20.14,71915,0
2014-06-03,20.068,20.122,20.037,20.037,203779,0
2014-06-04,20.122,20.15,20.062,20.122,76674,0
2014-06-05,20.15,20.376,20.116,20.251,50476,0
2014-06-06,20.336,20.503,20.322,20.376,55779,0
2014-06-09,20.478,20.503,20.346,20.503,24488,0
2014-06-10,20.62,20.62,20.376,20.448,46161,0
2014-06-11,20.526,20.951,20.503,20.503,32584,0
2014-06-12,20.574,20.574,20.306,20.456,50783,0
2014-06-13,20.503,20.661,20.312,20.542,55024,0
2014-06-16,20.503,20.701,20.423,20.692,30937,0
2014-06-17,20.739,20.739,20.503,20.526,25701,0
2014-06-18,20.653,20.692,20.51,20.684,24840,0
2014-06-19,20.803,20.809,20.574,20.77,33934,0
2014-06-20,20.835,20.889,20.635,20.835,27443,0
2014-06-23,20.842,20.896,20.635,20.684,30466,0
2014-06-24,20.809,20.881,20.701,20.835,25789,0
2014-06-25,20.849,20.896,20.55,20.896,14921,0
2014-06-26,20.881,20.881,20.661,20.701,12243,0
2014-06-27,20.566,20.881,20.566,20.635,25530,0
2014-06-30,21.032,21.032,20.448,20.526,16174,0
2014-07-01,20.55,20.912,20.456,20.842,28642,0
2014-07-02,20.817,20.817,20.503,20.566,11414,0
2014-07-03,20.722,20.722,20.463,20.463,8409,0
2014-07-07,20.463,20.463,20.265,20.384,33378,0
2014-07-08,20.384,20.409,20.298,20.392,12763,0
2014-07-09,20.409,20.708,20.409,20.448,19174,0
2014-07-10,20.235,20.715,20.235,20.456,18060,0
2014-07-11,20.456,20.598,20.456,20.558,14147,0
2014-07-14,20.803,20.809,20.55,20.77,25899,0
2014-07-15,20.756,20.756,20.58,20.667,17299,0
2014-07-16,20.794,20.794,20.701,20.731,14209,0
2014-07-17,20.778,20.778,20.674,20.715,20455,0
2014-07-18,20.684,20.977,20.684,20.921,19961,0
2014-07-21,20.865,20.896,20.692,20.826,13868,0
2014-07-22,20.817,20.817,20.684,20.794,11128,0
2014-07-23,20.731,20.943,20.486,20.749,23050,0
2014-07-24,20.842,20.874,20.674,20.731,9359,0
2014-07-25,20.835,20.881,20.645,20.739,5872,0
2014-07-28,20.817,20.817,20.661,20.749,12496,0
2014-07-29,20.803,20.951,20.715,20.794,10410,0
2014-07-30,20.951,20.951,20.653,20.715,16817,0
2014-07-31,20.794,20.865,20.674,20.692,23159,0
2014-08-01,20.835,20.835,20.439,20.58,10476,0
2014-08-04,20.684,20.684,20.187,20.218,34725,0
2014-08-05,20.322,20.486,20.251,20.471,18360,0
2014-08-06,20.503,20.58,20.423,20.58,8810,0
2014-08-07,20.881,20.881,20.62,20.739,75159,0
2014-08-08,20.817,20.817,20.55,20.692,2545,0
2014-08-11,20.684,20.731,20.431,20.731,3017,0
2014-08-12,20.756,20.756,20.542,20.661,19756,0
2014-08-13,20.76,20.833,20.407,20.43,30511,0
2014-08-14,20.447,20.687,20.447,20.649,20828,0
2014-08-15,20.656,20.833,20.631,20.833,15022,0
2014-08-18,20.992,20.992,20.687,20.793,21608,0
2014-08-19,20.833,20.873,20.727,20.727,10781,0
2014-08-20,20.785,20.785,20.727,20.76,2870,0
2014-08-21,20.801,20.807,20.687,20.687,10202,0
2014-08-22,20.687,20.687,20.504,20.591,22801,0
2014-08-25,20.615,20.801,20.486,20.511,33176,0
2014-08-26,20.591,20.767,20.552,20.608,41946,0
2014-08-27,20.608,20.881,20.582,20.639,45027,0
2014-08-28,20.736,20.864,20.679,20.705,2124,0
2014-08-29,20.705,20.833,20.687,20.705,17808,0
2014-09-02,20.76,20.793,20.697,20.727,7432,0
2014-09-03,20.718,20.896,20.712,20.807,5852,0
2014-09-04,20.697,20.833,20.664,20.697,24702,0
2014-09-05,20.649,20.856,20.649,20.727,6295,0
2014-09-08,20.679,20.736,20.671,20.671,13010,0
2014-09-09,20.848,20.93,20.671,20.671,13149,0
2014-09-10,20.671,20.785,20.671,20.76,13162,0
2014-09-11,20.833,20.833,20.649,20.649,7886,0
2014-09-12,20.718,20.718,20.608,20.608,2000,0
2014-09-15,20.615,20.639,20.27,20.286,12296,0
2014-09-16,20.294,20.6,20.294,20.552,23612,0
2014-09-17,20.552,20.552,20.407,20.544,20250,0
2014-09-18,20.687,21.113,20.687,20.97,19898,0
2014-09-19,21.008,21.089,20.903,21.089,8868,0
2014-09-22,21.122,21.122,20.978,21.082,8724,0
2014-09-23,20.97,21.008,20.93,21.008,15804,0
2014-09-24,20.978,21.008,20.93,21,5859,0
2014-09-25,20.93,21.008,20.93,20.937,2702,0
2014-09-26,20.896,20.944,20.896,20.937,4251,0
2014-09-29,20.93,21.008,20.93,21.008,6442,0
2014-09-30,21.008,21.096,20.937,21.048,19922,0
2014-10-01,21.065,21.089,20.93,21.041,10421,0
2014-10-02,21.034,21.034,20.697,20.712,17115,0
2014-10-03,20.785,20.912,20.785,20.903,7866,0
2014-10-06,20.807,20.93,20.807,20.93,12954,0
2014-10-07,20.93,20.93,20.807,20.864,6035,0
2014-10-08,20.881,20.921,20.687,20.896,26603,0
2014-10-09,20.889,20.896,20.687,20.705,20957,0
2014-10-10,20.649,20.705,20.471,20.623,22258,0
2014-10-13,20.511,20.608,20.486,20.504,9241,0
2014-10-14,20.656,20.656,20.318,20.415,6636,0
2014-10-15,20.559,20.559,20.286,20.486,32934,0
2014-10-16,20.486,20.889,20.486,20.527,31614,0
2014-10-17,20.649,20.793,20.582,20.679,8853,0
2014-10-20,20.608,20.649,20.534,20.552,11632,0
2014-10-21,20.6,20.664,20.534,20.6,27159,0
2014-10-22,20.615,20.664,20.575,20.582,9139,0
2014-10-23,20.664,20.687,20.567,20.656,10543,0
2014-10-24,20.664,20.664,20.544,20.552,9472,0
2014-10-27,20.544,20.687,20.544,20.623,27313,0
2014-10-28,20.623,20.664,20.575,20.6,11062,0
2014-10-29,20.718,20.848,20.679,20.848,16634,0
2014-10-30,20.889,20.889,20.727,20.727,2995,0
2014-10-31,20.736,20.881,20.687,20.848,12751,0
2014-11-03,20.807,20.833,20.776,20.807,3895,0
2014-11-04,20.824,20.93,20.824,20.889,5862,0
2014-11-05,20.841,21.065,20.841,20.978,8426,0
2014-11-06,21.082,21.082,20.912,20.97,10112,0
2014-11-07,20.97,21.034,20.937,21.034,19505,0
2014-11-10,20.952,21.026,20.848,20.912,16830,0
2014-11-11,20.912,20.93,20.881,20.93,16419,0
2014-11-12,21.032,21.137,20.996,21.104,15951,0
2014-11-13,21.161,21.202,21.104,21.144,6478,0
2014-11-14,21.218,21.317,21.032,21.055,21571,0
2014-11-17,21.137,21.161,21.121,21.144,5599,0
2014-11-18,21.202,21.325,21.202,21.325,43200,0
2014-11-19,21.325,21.325,21.276,21.325,11384,0
2014-11-20,21.317,21.325,21.3,21.325,16507,0
2014-11-21,21.325,21.325,21.21,21.317,11670,0
2014-11-24,21.3,21.325,21.268,21.3,18955,0
2014-11-25,21.325,21.325,21.227,21.325,9502,0
2014-11-26,21.325,21.513,21.218,21.473,27057,0
2014-11-28,21.457,21.481,21.333,21.457,9296,0
2014-12-01,21.457,21.473,21.333,21.375,5899,0
2014-12-02,21.44,21.513,21.391,21.507,25226,0
2014-12-03,21.507,21.507,21.366,21.498,11077,0
2014-12-04,21.424,21.498,21.317,21.325,12921,0
2014-12-05,21.457,21.457,21.366,21.44,8863,0
2014-12-08,21.407,21.407,21.366,21.366,6209,0
2014-12-09,21.449,21.449,21.284,21.391,23696,0
2014-12-10,21.382,21.391,21.284,21.375,4056,0
2014-12-11,21.375,21.375,21.081,21.094,11125,0
2014-12-12,21.276,21.375,21.202,21.276,8502,0
2014-12-15,21.137,21.317,21.13,21.218,10420,0
2014-12-16,21.13,21.317,21.005,21.21,8041,0
2014-12-17,21.161,21.366,21.094,21.343,12074,0
2014-12-18,21.391,21.522,21.284,21.432,15860,0
2014-12-19,21.343,21.694,21.343,21.694,11465,0
2014-12-22,21.571,21.613,21.522,21.571,10063,0
2014-12-23,21.507,21.775,21.507,21.529,9082,0
2014-12-24,21.596,21.646,21.218,21.382,7939,0
2014-12-26,21.513,21.513,21.112,21.432,8154,0
2014-12-29,21.513,21.513,21.251,21.343,1903,0
2014-12-30,21.489,21.489,21.294,21.414,10712,0
2014-12-31,21.414,21.775,21.35,21.743,4685,0
2015-01-02,21.685,21.775,21.605,21.76,6568,0
2015-01-05,21.76,21.775,21.626,21.76,2249,0
2015-01-06,21.675,21.76,21.529,21.76,7066,0
2015-01-07,21.76,21.923,21.401,21.816,2382,0
2015-01-08,21.913,21.923,21.121,21.547,21543,0
2015-01-09,21.654,21.654,21.449,21.626,3911,0
2015-01-12,21.343,21.76,21.343,21.578,4643,0
2015-01-13,21.424,21.578,21.391,21.391,18905,0
2015-01-14,21.294,21.473,21.294,21.343,9177,0
2015-01-15,21.555,21.725,21.356,21.596,8108,0
2015-01-16,21.718,21.718,21.432,21.457,5825,0
2015-01-20,21.636,21.646,21.463,21.636,10655,0
2015-01-21,21.498,21.646,21.44,21.547,11062,0
2015-01-22,21.734,21.882,21.507,21.752,20912,0
2015-01-23,21.694,21.908,21.694,21.882,6270,0
2015-01-26,21.882,21.882,21.646,21.685,7646,0
2015-01-27,21.725,21.874,21.725,21.783,12190,0
2015-01-28,21.734,21.882,21.725,21.809,10289,0
2015-01-29,21.775,21.913,21.694,21.913,7184,0
2015-01-30,21.908,22.242,21.775,22.208,14450,0
2015-02-02,21.841,22.159,21.841,22.119,8013,0
2015-02-03,22.145,22.454,22.03,22.308,6466,0
2015-02-04,22.177,22.234,21.98,22.225,12736,0
2015-02-05,22.225,22.234,22.096,22.136,9734,0
2015-02-06,22.217,22.234,22.046,22.208,2622,0
2015-02-09,22.242,22.242,21.989,22.136,10371,0
2015-02-10,22.185,22.217,22.096,22.208,11974,0
2015-02-11,22.454,22.454,21.97,22.188,15517,0
2015-02-12,22.255,22.413,22.155,22.239,7698,0
2015-02-13,22.43,22.43,22.188,22.239,7474,0
2015-02-17,22.063,22.421,22.046,22.171,7615,0
2015-02-18,22.188,22.255,22.02,22.197,8470,0
2015-02-19,22.188,22.188,21.921,22.063,7940,0
2015-02-20,22.02,22.197,21.947,21.979,11211,0
2015-02-23,22.112,22.155,21.887,21.963,7723,0
2015-02-24,21.921,22.204,21.697,22.197,12539,0
2015-02-25,22.204,22.204,22.055,22.121,10679,0
2015-02-26,22.055,22.388,22.055,22.388,6945,0
2015-02-27,22.13,22.479,21.83,22.055,10924,0
2015-03-02,22.171,22.171,21.929,22.088,9119,0
2015-03-03,22.02,22.171,21.989,22.171,2879,0
2015-03-04,21.97,22.472,21.97,22.413,8637,0
2015-03-05,22.497,22.497,22.097,22.239,7078,0
2015-03-06,22.171,22.171,21.929,22.171,3717,0
2015-03-09,22.088,22.088,21.989,22.005,1680,0
2015-03-10,22.171,22.321,22.046,22.321,4441,0
2015-03-11,22.055,22.479,22.055,22.413,9358,0
2015-03-12,22.438,22.438,21.989,22.039,12598,0
2015-03-13,22.046,22.197,21.956,22.088,14635,0
2015-03-16,22.088,22.162,22.08,22.105,2759,0
2015-03-17,22.046,22.148,21.929,21.97,10320,0
2015-03-18,22.13,22.454,22.013,22.454,9239,0
2015-03-19,22.23,22.479,22.138,22.454,13797,0
2015-03-20,22.339,22.497,22.305,22.313,11158,0
2015-03-23,22.472,22.472,22.088,22.262,8756,0
2015-03-24,22.371,22.371,22.171,22.346,8876,0
2015-03-25,22.33,22.33,22.105,22.239,5878,0
2015-03-26,22.247,22.262,22.155,22.239,4679,0
2015-03-27,22.171,22.355,22.171,22.188,8398,0
2015-03-30,22.188,22.421,22.188,22.346,5759,0
2015-03-31,22.339,22.463,22.296,22.447,16197,0
2015-04-01,22.528,22.546,22.239,22.346,14876,0
2015-04-02,22.405,22.405,22.271,22.313,7800,0
2015-04-06,22.388,22.513,22.362,22.472,4679,0
2015-04-07,22.362,22.362,22.212,22.339,8789,0
2015-04-08,22.346,22.362,22.221,22.221,17278,0
2015-04-09,22.221,22.28,22.212,22.247,10835,0
2015-04-10,22.339,22.362,22.296,22.362,6718,0
2015-04-13,22.554,22.554,22.221,22.355,10199,0
2015-04-14,22.247,22.38,22.23,22.339,15716,0
2015-04-15,22.289,22.438,22.289,22.438,7993,0
2015-04-16,22.371,22.421,22.339,22.362,7710,0
2015-04-17,22.355,22.362,22.255,22.255,5160,0
2015-04-20,22.413,22.413,22.255,22.255,13975,0
2015-04-21,22.371,22.371,22.313,22.346,32071,0
2015-04-22,22.454,22.513,22.255,22.339,24256,0
2015-04-23,22.296,22.454,22.28,22.397,1319,0
2015-04-24,22.43,22.522,22.204,22.479,13917,0
2015-04-27,22.388,22.388,22.247,22.28,29513,0
2015-04-28,22.371,22.371,22.204,22.339,16797,0
2015-04-29,22.23,22.497,22.23,22.447,1561,0
2015-04-30,22.413,22.413,22.171,22.247,20156,0
2015-05-01,22.355,22.355,22.305,22.305,10320,0
2015-05-04,22.23,22.313,22.23,22.313,20156,0
2015-05-05,22.38,22.38,22.197,22.247,9358,0
2015-05-06,22.162,22.162,21.963,22.013,11325,0
2015-05-07,22.055,22.162,22.055,22.162,4487,0
2015-05-08,22.162,22.421,22.155,22.162,23996,0
2015-05-11,22.162,22.171,22.039,22.171,8398,0
2015-05-12,21.947,22.171,21.821,22.171,36737,0
2015-05-13,22.404,22.404,22.208,22.379,13664,0
2015-05-14,22.404,22.626,22.294,22.626,13781,0
2015-05-15,22.566,22.659,22.396,22.633,10784,0
2015-05-18,22.702,22.711,22.464,22.692,8299,0
2015-05-19,22.591,22.659,22.388,22.659,3887,0
2015-05-20,22.506,22.608,22.413,22.447,10484,0
2015-05-21,22.48,22.591,22.388,22.43,7419,0
2015-05-22,22.455,22.575,22.438,22.566,4712,0
2015-05-26,22.464,22.608,22.464,22.608,10850,0
2015-05-27,22.651,22.735,22.438,22.727,25795,0
2015-05-28,22.667,22.981,22.557,22.981,32484,0
2015-05-29,22.753,22.973,22.591,22.922,12014,0
2015-06-01,23.008,23.008,22.617,22.804,15314,0
2015-06-02,22.922,22.922,22.768,22.778,2320,0
2015-06-03,22.846,22.863,22.718,22.837,8717,0
2015-06-04,22.761,22.82,22.676,22.787,4240,0
2015-06-05,22.743,23.008,22.743,22.888,3063,0
2015-06-08,22.922,22.922,22.82,22.82,4476,0
2015-06-09,22.871,22.871,22.684,22.837,7970,0
2015-06-10,22.778,22.854,22.761,22.846,4831,0
2015-06-11,22.804,22.837,22.804,22.837,2393,0
2015-06-12,22.804,22.846,22.718,22.846,15783,0
2015-06-15,22.812,22.999,22.812,22.973,8245,0
2015-06-16,22.964,22.973,22.922,22.973,3769,0
2015-06-17,22.922,23.008,22.768,22.973,11190,0
2015-06-18,22.913,22.973,22.396,22.557,46881,0
2015-06-19,22.557,22.617,22.473,22.557,11661,0
2015-06-22,22.515,22.829,22.515,22.82,7067,0
2015-06-23,22.837,22.837,22.498,22.641,25971,0
2015-06-24,22.633,22.846,22.633,22.846,4712,0
2015-06-25,22.837,22.957,22.795,22.947,16727,0
2015-06-26,22.863,22.88,22.626,22.804,17197,0
2015-06-29,22.82,22.863,22.6,22.753,17197,0
2015-06-30,22.787,22.837,22.676,22.829,11920,0
2015-07-01,22.761,22.846,22.626,22.846,4358,0
2015-07-02,22.82,22.837,22.684,22.837,5064,0
2015-07-06,22.871,22.957,22.702,22.897,17197,0
2015-07-07,22.88,23.008,22.626,22.957,33452,0
2015-07-08,22.787,22.99,22.787,22.957,10836,0
2015-07-09,22.922,23.041,22.888,23.015,11544,0
2015-07-10,22.957,23.246,22.88,23.05,13311,0
2015-07-13,23.159,23.159,22.804,23.058,10600,0
2015-07-14,23.185,23.185,23.058,23.134,5277,0
2015-07-15,23.169,23.227,23.092,23.176,4977,0
2015-07-16,23.185,23.338,23.117,23.253,9895,0
2015-07-17,23.371,23.371,23.287,23.338,3416,0
2015-07-20,23.33,23.39,23.176,23.32,11779,0
2015-07-21,23.347,23.449,23.169,23.211,14725,0
2015-07-22,23.211,23.32,23.025,23.253,16138,0
2015-07-23,23.143,23.347,23.134,23.32,11779,0
2015-07-24,23.32,23.363,23.227,23.246,3887,0
2015-07-27,23.22,23.287,23.117,23.127,8245,0
2015-07-28,23.05,23.169,22.939,23.092,10248,0
2015-07-29,23.134,23.159,23.025,23.134,8951,0
2015-07-30,22.999,23.159,22.913,23.05,7654,0
2015-07-31,23.05,23.092,22.812,22.837,11544,0
2015-08-03,22.778,23.092,22.591,22.999,8882,0
2015-08-04,22.905,22.973,22.735,22.743,5770,0
2015-08-05,22.88,23.092,22.88,23.015,11426,0
2015-08-06,23.033,23.041,22.939,23.041,12930,0
2015-08-07,22.99,23.092,22.905,23.092,7419,0
2015-08-10,22.804,23.236,22.804,23.127,6595,0
2015-08-11,23.22,23.22,23.033,23.194,15241,0
2015-08-12,23.267,23.397,23.267,23.336,3471,0
2015-08-13,23.354,23.354,23.008,23.051,6479,0
2015-08-14,23.077,23.172,23.077,23.172,4282,0
2015-08-17,23.172,23.301,23.163,23.284,8214,0
2015-08-18,23.275,23.284,23.172,23.172,8214,0
2015-08-19,23.31,23.318,23.232,23.31,3471,0
2015-08-20,23.293,23.31,23.155,23.249,4396,0
2015-08-21,23.336,23.336,23.249,23.31,5438,0
2015-08-24,22.99,23.241,22.732,22.912,14869,0
2015-08-25,23.12,23.284,22.903,23.224,5899,0
2015-08-26,23.267,23.267,22.722,23.068,12034,0
2015-08-27,22.784,23.207,22.784,23.207,4049,0
2015-08-28,22.999,23.111,22.696,22.869,28346,0
2015-08-31,22.791,23.215,22.765,23.077,18974,0
2015-09-01,23.033,23.336,23.033,23.077,14347,0
2015-09-02,22.887,23.422,22.887,23.388,32744,0
2015-09-03,23.259,23.516,23.259,23.474,7058,0
2015-09-04,23.163,23.44,23.155,23.327,6362,0
2015-09-08,23.379,23.431,23.172,23.327,7173,0
2015-09-09,23.207,23.354,23.207,23.275,8911,0
2015-09-10,23.301,23.318,23.163,23.232,8079,0
2015-09-11,23.033,23.457,22.817,23.275,18396,0
2015-09-14,23.189,23.31,23.189,23.301,16199,0
2015-09-15,23.241,23.327,23.12,23.249,23577,0
2015-09-16,23.224,23.293,23.224,23.293,4512,0
2015-09-17,23.172,23.413,23.093,23.413,19206,0
2015-09-18,23.207,23.31,23.207,23.31,4860,0
2015-09-21,23.249,23.293,23.18,23.241,13190,0
2015-09-22,23.275,23.327,23.249,23.301,11454,0
2015-09-23,23.354,23.37,23.293,23.327,4975,0
2015-09-24,23.301,23.327,23.259,23.327,2055,0
2015-09-25,23.267,23.37,23.267,23.37,8679,0
2015-09-28,23.301,23.361,23.068,23.327,8092,0
2015-09-29,23.301,23.327,23.12,23.249,9371,0
2015-09-30,23.31,23.397,22.956,23.293,21635,0
2015-10-01,23.275,23.293,23.207,23.293,10296,0
2015-10-02,23.293,23.379,22.921,23.37,14924,0
2015-10-05,23.422,23.509,23.345,23.397,7183,0
2015-10-06,23.397,23.457,23.275,23.44,4166,0
2015-10-07,23.501,23.501,23.093,23.44,4049,0
2015-10-08,23.431,23.545,23.379,23.422,10412,0
2015-10-09,23.501,23.501,23.197,23.327,18280,0
2015-10-12,23.327,23.457,23.327,23.413,6007,0
2015-10-13,23.449,23.483,23.44,23.483,1736,0
2015-10-14,23.509,23.509,23.354,23.388,7636,0
2015-10-15,23.413,23.545,23.413,23.501,7520,0
2015-10-16,23.431,23.509,23.431,23.474,4049,0
2015-10-19,23.336,23.493,23.31,23.422,20247,0
2015-10-20,23.465,23.465,23.406,23.422,5221,0
2015-10-21,23.406,23.44,23.068,23.345,7520,0
2015-10-22,23.449,23.457,23.406,23.406,927,0
2015-10-23,23.457,23.483,23.232,23.465,9140,0
2015-10-26,23.345,23.457,23.31,23.457,3008,0
2015-10-27,23.449,23.465,23.284,23.465,9719,0
2015-10-28,23.457,23.545,23.397,23.449,17008,0
2015-10-29,23.457,23.457,23.137,23.379,19671,0
2015-10-30,23.301,23.457,23.275,23.449,9140,0
2015-11-02,23.457,23.501,23.397,23.465,10474,0
2015-11-03,23.483,23.535,23.397,23.516,19902,0
2015-11-04,23.509,23.526,23.465,23.483,9165,0
2015-11-05,23.509,23.535,23.406,23.501,7520,0
2015-11-06,23.545,23.545,23.354,23.422,7288,0
2015-11-09,23.44,23.545,23.422,23.509,3920,0
2015-11-10,23.82,23.901,23.495,23.857,20341,0
2015-11-11,23.857,23.962,23.848,23.944,6023,0
2015-11-12,23.804,23.962,23.804,23.954,5000,0
2015-11-13,23.969,23.969,23.962,23.962,1590,0
2015-11-16,23.962,24.075,23.91,23.91,9887,0
2015-11-17,23.978,23.978,23.872,23.917,12274,0
2015-11-18,23.962,23.962,23.362,23.46,76480,0
2015-11-19,23.424,23.645,23.39,23.636,32842,0
2015-11-20,23.583,23.627,23.54,23.565,15683,0
2015-11-23,23.698,23.785,23.574,23.6,48411,0
2015-11-24,23.671,23.785,23.653,23.759,20587,0
2015-11-25,23.751,23.829,23.627,23.707,12841,0
2015-11-27,23.362,23.618,23.362,23.583,10910,0
2015-11-30,23.609,23.671,23.468,23.645,27274,0
2015-12-01,23.671,23.829,23.565,23.829,11862,0
2015-12-02,23.804,23.944,23.804,23.935,13056,0
2015-12-03,23.811,23.917,23.795,23.882,14762,0
2015-12-04,23.848,23.935,23.804,23.848,12161,0
2015-12-07,23.838,23.848,23.593,23.838,5228,0
2015-12-08,23.742,23.925,23.742,23.864,11924,0
2015-12-09,23.82,23.91,23.82,23.901,19091,0
2015-12-10,23.91,23.988,23.91,23.969,6476,0
2015-12-11,23.988,23.988,23.864,23.925,2954,0
2015-12-14,23.838,23.925,23.724,23.767,11565,0
2015-12-15,23.795,23.891,23.6,23.68,33751,0
2015-12-16,23.742,23.742,23.424,23.556,8864,0
2015-12-17,23.434,23.556,23.434,23.53,5797,0
2015-12-18,23.521,23.54,23.434,23.487,4091,0
2015-12-21,23.521,23.593,23.266,23.354,42388,0
2015-12-22,23.399,23.415,23.266,23.354,14022,0
2015-12-23,23.415,23.434,23.073,23.318,16251,0
2015-12-24,23.346,23.346,23.275,23.284,5276,0
2015-12-28,23.082,23.385,23.082,23.318,24584,0
2015-12-29,23.328,23.53,23.207,23.503,27103,0
2015-12-30,23.381,23.759,23.299,23.645,22089,0
2015-12-31,23.732,23.759,23.512,23.724,11737,0
2016-01-04,23.627,23.962,23.583,23.901,22895,0
2016-01-05,23.925,23.969,23.68,23.891,25304,0
2016-01-06,23.653,23.759,23.627,23.636,9049,0
2016-01-07,23.371,23.759,23.371,23.742,12620,0
2016-01-08,23.669,23.872,23.613,23.811,7090,0
2016-01-11,23.714,23.838,23.618,23.811,4914,0
2016-01-12,23.838,23.838,23.54,23.636,15314,0
2016-01-13,23.574,23.6,23.318,23.319,10762,0
2016-01-14,23.399,23.44,23.231,23.266,15357,0
2016-01-15,23.108,23.46,23.099,23.318,15186,0
2016-01-19,23.452,23.707,23.231,23.6,19887,0
2016-01-20,23.328,23.547,22.923,23.195,25240,0
2016-01-21,23.248,23.671,23.196,23.544,18037,0
2016-01-22,23.452,23.661,23.452,23.487,8108,0
2016-01-25,23.371,23.583,23.318,23.39,9085,0
2016-01-26,23.477,23.477,23.073,23.24,10130,0
2016-01-27,23.371,23.371,23.195,23.195,6043,0
2016-01-28,23.213,23.452,23.198,23.407,15900,0
2016-01-29,23.565,23.583,23.415,23.583,52328,0
2016-02-01,23.442,23.574,23.407,23.574,61346,0
2016-02-02,23.574,23.71,23.407,23.583,4584,0
2016-02-03,23.682,23.682,23.512,23.521,4347,0
2016-02-04,23.574,23.6,23.381,23.452,10362,0
2016-02-05,23.362,23.6,23.346,23.434,7412,0
2016-02-08,23.328,23.583,22.879,23.002,17080,0
2016-02-09,22.967,23.108,22.474,22.474,7837,0
2016-02-10,22.407,22.784,22.407,22.711,10268,0
2016-02-11,22.73,22.854,22.424,22.523,10197,0
2016-02-12,22.469,22.559,21.985,22.128,19946,0
2016-02-16,22.711,22.711,22.272,22.433,9973,0
2016-02-17,22.846,23.307,22.676,23.025,7868,0
2016-02-18,23.115,23.493,23.115,23.429,5962,0
2016-02-19,23.429,23.464,23.321,23.456,3968,0
2016-02-22,23.501,23.807,23.375,23.725,8583,0
2016-02-23,23.696,23.769,23.493,23.769,5680,0
2016-02-24,23.743,23.753,23.401,23.753,7413,0
2016-02-25,23.769,24.119,23.502,24.112,17906,0
2016-02-26,24.119,24.119,23.68,23.95,10876,0
2016-02-29,23.966,24.151,23.861,23.994,9263,0
2016-03-01,23.994,23.994,23.868,23.959,9669,0
2016-03-02,23.905,24.102,23.861,23.869,7399,0
2016-03-03,23.975,24.058,23.868,24.048,3532,0
2016-03-04,24.112,24.112,23.868,24.102,3104,0
2016-03-07,24.083,24.128,23.901,24.128,20268,0
2016-03-08,24.056,24.119,24.004,24.097,7929,0
2016-03-09,23.994,24.119,23.994,24.093,2299,0
2016-03-10,24.048,24.119,23.921,24.119,7227,0
2016-03-11,24.029,24.127,24.029,24.08,3443,0
2016-03-14,23.959,24.128,23.951,24.128,7005,0
2016-03-15,23.994,24.128,23.994,24.004,6264,0
2016-03-16,24.074,24.112,24.032,24.112,1296,0
2016-03-17,24.128,24.128,24.029,24.128,4507,0
2016-03-18,24.128,24.157,23.661,23.861,16594,0
2016-03-21,23.833,24.119,23.833,24.102,5799,0
2016-03-22,24.102,24.398,24.093,24.398,6513,0
2016-03-23,24.353,24.353,24.161,24.262,8109,0
2016-03-24,23.931,24.371,23.931,24.137,84043,0
2016-03-28,24.109,24.198,24.109,24.128,943,0
2016-03-29,24.297,24.297,24.137,24.147,1860,0
2016-03-30,24.048,24.433,23.994,24.353,162181,0
2016-03-31,24.334,24.398,24.137,24.362,7318,0
2016-04-01,24.272,24.272,24.029,24.039,10151,0
2016-04-04,24.029,24.173,23.842,24.017,2298,0
2016-04-05,23.868,24.155,23.868,24.155,1437,0
2016-04-06,24.02,24.039,23.985,24.029,1889,0
2016-04-07,23.905,24.039,23.905,24.003,3319,0
2016-04-08,23.905,24.029,23.879,23.93,4115,0
2016-04-11,23.913,24.087,23.913,24.087,1273,0
2016-04-12,24.02,24.057,23.959,23.959,3981,0
2016-04-13,23.951,24.058,23.951,24.007,3353,0
2016-04-14,24.047,24.047,23.905,23.921,6785,0
2016-04-15,23.921,24.074,23.921,23.959,5365,0
2016-04-18,24.004,24.004,23.861,23.877,6823,0
2016-04-19,23.814,23.877,23.743,23.842,17551,0
2016-04-20,23.814,23.985,23.743,23.743,11768,0
2016-04-21,23.788,23.887,23.734,23.734,7266,0
2016-04-22,23.725,23.842,23.725,23.734,5606,0
2016-04-25,23.743,23.823,23.591,23.591,7096,0
2016-04-26,23.617,23.707,23.526,23.653,9042,0
2016-04-27,23.679,24.039,23.645,24.039,13124,0
2016-04-28,24.137,24.137,23.886,24.02,6039,0
2016-04-29,24.039,24.048,23.868,23.868,4193,0
2016-05-02,23.905,24.219,23.905,24.219,3830,0
2016-05-03,24.093,24.47,24.083,24.344,14690,0
2016-05-04,24.28,24.338,24.012,24.11,5470,0
2016-05-05,24.119,24.29,24.119,24.272,7533,0
2016-05-06,24.074,24.272,24.074,24.272,4013,0
2016-05-09,24.306,24.308,24.272,24.308,882,0
2016-05-10,24.137,24.353,24.137,24.256,4818,0
2016-05-11,24.55,24.55,24.139,24.22,6364,0
2016-05-12,24.24,24.295,24.121,24.24,3668,0
2016-05-13,24.158,24.295,24.158,24.249,4859,0
2016-05-16,24.24,24.56,24.24,24.359,11554,0
2016-05-17,24.558,24.56,24.368,24.486,8581,0
2016-05-18,24.423,24.99,24.423,24.75,4460,0
2016-05-19,24.66,24.815,24.459,24.725,13714,0
2016-05-20,24.642,24.834,24.642,24.797,9801,0
2016-05-23,24.725,24.888,24.541,24.851,12382,0
2016-05-24,24.888,24.935,24.86,24.87,3097,0
2016-05-25,24.75,24.888,24.67,24.763,9274,0
2016-05-26,24.733,24.915,24.624,24.75,5047,0
2016-05-27,24.715,24.998,24.715,24.953,9455,0
2016-05-31,24.888,25.044,24.888,24.925,3349,0
2016-06-01,24.98,25.07,24.88,25.025,3821,0
2016-06-02,24.953,25.044,24.935,25.044,4443,0
2016-06-03,24.949,25.026,24.949,24.953,8143,0
2016-06-06,24.915,24.915,24.797,24.816,17512,0
2016-06-07,24.797,24.797,24.569,24.688,60273,0
2016-06-08,24.624,24.733,24.624,24.671,5018,0
2016-06-09,24.605,24.779,24.605,24.733,28024,0
2016-06-10,24.55,24.746,24.55,24.66,24401,0
2016-06-13,24.75,24.75,24.679,24.696,13041,0
2016-06-14,24.55,24.88,24.55,24.779,4318,0
2016-06-15,24.733,24.843,24.733,24.805,2612,0
2016-06-16,24.998,24.998,24.755,24.961,7876,0
2016-06-17,24.805,24.943,24.755,24.815,1025,0
2016-06-20,24.98,24.98,24.806,24.915,6545,0
2016-06-21,24.88,25.116,24.88,25.099,9919,0
2016-06-22,25.108,25.108,24.925,24.925,7964,0
2016-06-23,25.07,25.07,24.579,24.579,19527,0
2016-06-24,24.204,24.863,24.204,24.67,23706,0
2016-06-27,24.477,24.797,24.477,24.67,4215,0
2016-06-28,24.815,24.843,24.605,24.605,5205,0
2016-06-29,24.87,24.879,24.705,24.715,7831,0
2016-06-30,24.779,24.813,24.66,24.66,6185,0
2016-07-01,24.587,24.66,24.45,24.495,2985,0
2016-07-05,24.618,24.797,24.477,24.505,9151,0
2016-07-06,24.505,24.65,24.486,24.486,5214,0
2016-07-07,24.514,24.75,24.514,24.75,5056,0
2016-07-08,24.86,25.008,24.724,24.725,8448,0
2016-07-11,24.815,24.815,24.586,24.586,22491,0
2016-07-12,24.595,24.75,24.569,24.665,94132,0
2016-07-13,24.624,24.715,24.624,24.715,895,0
2016-07-14,24.843,24.843,24.65,24.742,5914,0
2016-07-15,24.633,24.906,24.624,24.889,3134,0
2016-07-18,24.725,25.025,24.725,25.015,10353,0
2016-07-19,24.961,25.015,24.908,24.943,2899,0
2016-07-20,24.888,24.98,24.888,24.927,1544,0
2016-07-21,24.998,24.998,24.816,24.925,3784,0
2016-07-22,24.852,24.935,24.852,24.935,1425,0
2016-07-25,24.898,25.028,24.888,25.028,9467,0
2016-07-26,24.961,24.991,24.961,24.991,1392,0
2016-07-27,24.943,24.954,24.779,24.779,7527,0
2016-07-28,24.75,24.915,24.75,24.915,2267,0
2016-07-29,24.805,24.886,24.805,24.886,1237,0
2016-08-01,24.88,25.007,24.88,24.99,2082,0
2016-08-02,24.935,25.071,24.93,25.07,5044,0
2016-08-03,25.015,25.116,25.015,25.116,1622,0
2016-08-04,25.07,25.19,25.07,25.19,5929,0
2016-08-05,25.208,25.299,25.125,25.163,5582,0
2016-08-08,25.364,25.364,25.062,25.304,8916,0
2016-08-09,25.208,25.39,25.208,25.382,10659,0
2016-08-10,25.309,25.318,25.299,25.318,2567,0
2016-08-11,25.378,25.378,25.229,25.378,3557,0
2016-08-12,25.313,25.424,25.313,25.361,3489,0
2016-08-15,25.257,25.405,25.173,25.257,8068,0
2016-08-16,25.313,25.354,25.303,25.313,5099,0
2016-08-17,25.313,25.331,25.145,25.145,3965,0
2016-08-18,25.154,25.284,25.117,25.284,8386,0
2016-08-19,25.182,25.372,24.932,24.942,11868,0
2016-08-22,24.932,25.024,24.848,25.024,5174,0
2016-08-23,25.07,25.188,24.94,25.103,8857,0
2016-08-24,25.043,25.266,25.043,25.22,9514,0
2016-08-25,25.136,25.284,25.136,25.247,4818,0
2016-08-26,25.201,25.331,25.201,25.247,6588,0
2016-08-29,25.201,25.201,25.201,25.201,326,0
2016-08-30,25.145,25.388,25.113,25.21,14174,0
2016-08-31,25.154,25.257,25.154,25.23,9128,0
2016-09-01,25.313,25.313,25.164,25.313,5398,0
2016-09-02,25.173,25.443,25.173,25.359,6271,0
2016-09-06,25.322,25.517,25.322,25.378,14074,0
2016-09-07,25.451,25.549,25.349,25.451,5745,0
2016-09-08,25.507,25.563,25.386,25.434,8072,0
2016-09-09,25.507,25.507,25.117,25.117,4940,0
2016-09-12,25.294,25.32,25.099,25.099,4095,0
2016-09-13,25.228,25.228,24.736,24.736,9154,0
2016-09-14,24.774,25.192,24.774,25.108,7854,0
2016-09-15,25.052,25.303,25.052,25.21,6788,0
2016-09-16,25.284,25.386,25.275,25.303,2751,0
2016-09-19,25.349,25.424,25.108,25.257,7882,0
2016-09-20,25.405,25.416,25.164,25.416,6043,0
2016-09-21,25.257,25.295,25.043,25.145,10038,0
2016-09-22,25.21,25.228,25.09,25.126,7857,0
2016-09-23,25.062,25.182,25.062,25.108,4502,0
2016-09-26,25.117,25.126,25.024,25.052,4559,0
2016-09-27,25.126,25.126,25.034,25.034,3657,0
2016-09-28,25.117,25.117,24.959,24.959,2305,0
2016-09-29,25.08,25.275,25.039,25.275,3716,0
2016-09-30,25.136,25.136,24.992,25.052,2938,0
2016-10-03,25.034,25.154,25.024,25.145,4939,0
2016-10-04,25.09,25.173,25.08,25.108,5701,0
2016-10-05,25.062,25.136,24.955,25.136,1514,0
2016-10-06,25.024,25.158,24.968,24.988,19313,0
2016-10-07,24.959,25.154,24.959,25.043,10603,0
2016-10-10,25.006,25.133,25.006,25.133,2243,0
2016-10-11,25.164,25.275,25.081,25.257,7362,0
2016-10-12,25.164,25.228,25.108,25.21,5358,0
2016-10-13,25.117,25.154,25.1,25.154,1964,0
2016-10-14,25.275,25.275,24.727,24.792,13249,0
2016-10-17,24.81,24.81,24.699,24.745,1361,0
2016-10-18,24.745,25.07,24.702,25.001,14848,0
2016-10-19,24.912,25.052,24.889,25.052,4072,0
2016-10-20,25.042,25.042,24.792,24.966,11688,0
2016-10-21,24.932,24.932,24.727,24.801,16552,0
2016-10-24,24.838,25.077,24.838,25.024,6649,0
2016-10-25,24.856,24.916,24.842,24.886,2265,0
2016-10-26,25.033,25.033,24.783,24.792,9476,0
2016-10-27,24.886,24.967,24.801,24.856,11283,0
2016-10-28,24.82,24.958,24.82,24.83,4435,0
2016-10-31,24.792,25.022,24.783,24.83,6127,0
2016-11-01,24.821,24.992,24.681,24.698,5702,0
2016-11-02,24.56,24.596,24.54,24.55,3308,0
2016-11-03,24.653,24.653,24.54,24.634,7617,0
2016-11-04,24.374,24.838,24.374,24.838,4931,0
2016-11-07,25.062,25.062,24.727,24.932,2931,0
2016-11-08,24.903,25.02,24.903,25.02,2073,0
2016-11-09,24.643,24.959,24.643,24.83,4002,0
2016-11-10,25.183,25.183,24.852,24.928,7589,0
2016-11-11,24.786,24.795,24.625,24.686,14181,0
2016-11-14,24.568,24.72,23.209,24.313,13109,0
2016-11-15,24.521,24.856,24.521,24.748,9125,0
2016-11-16,24.767,24.947,24.767,24.871,5133,0
2016-11-17,24.757,25.487,24.757,24.98,9259,0
2016-11-18,24.947,24.947,24.804,24.9,7997,0
2016-11-21,24.795,24.984,24.795,24.984,3225,0
2016-11-22,25.022,25.382,24.948,25.326,7688,0
2016-11-23,25.212,25.212,24.975,25.202,5723,0
2016-11-25,25.089,25.297,24.918,25.297,824,0
2016-11-28,25.25,25.25,24.72,24.9,18361,0
2016-11-29,24.786,24.994,24.71,24.994,2850,0
2016-11-30,24.814,24.814,24.7,24.7,4035,0
2016-12-01,24.777,24.843,24.35,24.843,8188,0
2016-12-02,24.947,25.117,24.891,25.022,10752,0
2016-12-05,24.994,25.183,24.748,25.136,7727,0
2016-12-06,25.203,25.316,25.203,25.287,7548,0
2016-12-07,25.212,25.373,25.212,25.373,8967,0
2016-12-08,25.316,25.364,25.26,25.26,10671,0
2016-12-09,25.287,25.354,25.045,25.146,10711,0
2016-12-12,25.183,25.307,25.146,25.242,10623,0
2016-12-13,25.278,25.354,25.278,25.354,4091,0
2016-12-14,25.287,25.393,25.287,25.373,12725,0
2016-12-15,25.354,25.411,25.26,25.382,11846,0
2016-12-16,25.427,25.427,25.364,25.364,2287,0
2016-12-19,25.382,25.411,25.373,25.382,3006,0
2016-12-20,25.391,25.418,25.108,25.269,22309,0
2016-12-21,25.25,25.344,25.242,25.344,5038,0
2016-12-22,25.316,25.344,25.316,25.344,1106,0
2016-12-23,25.334,25.364,25.326,25.354,1744,0
2016-12-27,25.43,25.524,25.316,25.458,9845,0
2016-12-28,25.439,25.524,25.354,25.43,1901,0
2016-12-29,25.382,25.435,25.382,25.435,806,0
2016-12-30,25.43,25.562,25.43,25.562,728,0
2017-01-03,25.411,25.481,24.947,25.23,91060,0
2017-01-04,25.222,25.373,25.158,25.24,7355,0
2017-01-05,25.25,25.307,25.183,25.307,4063,0
2017-01-06,25.251,25.609,25.251,25.562,9878,0
2017-01-09,25.648,25.648,25.48,25.599,4372,0
2017-01-10,25.468,25.648,25.373,25.582,7548,0
2017-01-11,25.648,25.654,25.648,25.648,2754,0
2017-01-12,25.638,25.638,25.43,25.439,9836,0
2017-01-13,25.448,25.666,25.437,25.505,2912,0
2017-01-17,25.411,25.666,25.411,25.43,17094,0
2017-01-18,25.458,25.487,25.398,25.487,636,0
2017-01-19,25.421,25.468,25.411,25.421,10867,0
2017-01-20,25.43,25.468,25.411,25.411,8486,0
2017-01-23,25.421,25.551,25.421,25.535,2647,0
2017-01-24,25.487,25.525,25.183,25.448,39150,0
2017-01-25,25.373,25.411,25.297,25.354,4890,0
2017-01-26,25.364,25.542,25.364,25.534,4781,0
2017-01-27,25.495,25.65,25.495,25.618,5519,0
2017-01-30,25.562,25.562,25.391,25.391,11434,0
2017-01-31,25.552,25.572,25.439,25.541,6696,0
2017-02-01,25.543,25.584,25.543,25.584,721,0
2017-02-02,25.591,25.791,25.591,25.791,3574,0
2017-02-03,25.754,25.788,25.602,25.788,7447,0
2017-02-06,25.619,25.936,25.619,25.936,8039,0
2017-02-07,25.884,25.965,25.697,25.842,64378,0
2017-02-08,26.025,26.025,25.799,25.809,4985,0
2017-02-09,25.884,26.152,25.869,26.02,5231,0
2017-02-10,26.017,26.017,25.951,25.951,3027,0
2017-02-13,25.993,26.311,25.721,25.839,25492,0
2017-02-14,25.965,25.965,25.695,25.887,11713,0
2017-02-15,25.877,26.081,25.829,25.829,6799,0
2017-02-16,25.867,25.867,25.753,25.839,11494,0
2017-02-17,25.655,25.969,25.655,25.781,13338,0
2017-02-21,25.781,25.781,25.733,25.743,5888,0
2017-02-22,25.781,25.833,25.781,25.824,1001,0
2017-02-23,25.887,26.036,25.829,25.859,6944,0
2017-02-24,25.801,25.839,25.735,25.81,2130,0
2017-02-27,25.761,25.877,25.743,25.743,1776,0
2017-02-28,25.695,25.832,25.637,25.713,7480,0
2017-03-01,25.849,25.849,25.589,25.723,6572,0
2017-03-02,25.743,25.929,25.733,25.929,3194,0
2017-03-03,25.859,25.993,25.819,25.983,7574,0
2017-03-06,26.099,26.099,25.912,25.925,2693,0
2017-03-07,25.743,25.955,25.743,25.916,4594,0
2017-03-08,25.753,25.897,25.708,25.775,8202,0
2017-03-09,25.829,25.916,25.757,25.916,5765,0
2017-03-10,25.791,25.826,25.791,25.826,1384,0
2017-03-13,25.771,25.859,25.617,25.859,1511,0
2017-03-14,25.77,25.77,25.753,25.753,1175,0
2017-03-15,25.877,26.071,25.877,26.071,6692,0
2017-03-16,25.907,26.311,25.877,26.311,5366,0
2017-03-17,26.157,26.301,26.129,26.129,5990,0
2017-03-20,26.109,26.311,25.907,26.311,29997,0
2017-03-21,26.253,26.283,26.003,26.003,5647,0
2017-03-22,25.955,26.253,25.955,26.031,6491,0
2017-03-23,26.089,26.147,26.005,26.147,13117,0
2017-03-24,26.079,26.116,26.003,26.023,11690,0
2017-03-27,25.907,26.013,25.907,25.925,12144,0
2017-03-28,25.859,26.038,25.859,26.003,16881,0
2017-03-29,25.965,25.965,25.85,25.859,1906,0
2017-03-30,25.829,25.945,25.829,25.849,6449,0
2017-03-31,25.925,25.925,25.877,25.897,16394,0
2017-04-03,25.867,25.965,25.867,25.965,13888,0
2017-04-04,25.935,26.023,25.877,25.897,19058,0
2017-04-05,25.935,25.935,25.819,25.819,5000,0
2017-04-06,25.81,25.925,25.779,25.907,5476,0
2017-04-07,25.859,26.071,25.859,25.925,2446,0
2017-04-10,26.032,26.064,25.973,26.003,4731,0
2017-04-11,25.935,26.023,24.731,24.888,47432,0
2017-04-12,25.059,25.059,24.335,24.779,42039,0
2017-04-13,24.779,25.207,24.721,24.875,15419,0
2017-04-17,24.865,24.904,24.721,24.904,5066,0
2017-04-18,24.991,25.029,24.759,24.99,12949,0
2017-04-19,25.01,25.501,24.827,25.501,7948,0
2017-04-20,25.337,25.43,25.155,25.386,5112,0
2017-04-21,25.347,25.425,25.299,25.299,2609,0
2017-04-24,25.203,25.347,25.125,25.299,6737,0
2017-04-25,25.183,25.386,25.183,25.386,9399,0
2017-04-26,25.231,25.409,25.068,25.251,7012,0
2017-04-27,25.271,25.386,25.251,25.385,5816,0
2017-04-28,25.483,25.483,25.251,25.395,13073,0
2017-05-01,25.415,25.443,25.388,25.443,10004,0
2017-05-02,25.453,25.453,25.251,25.453,8617,0
2017-05-03,25.439,25.443,25.373,25.375,12290,0
2017-05-04,25.435,25.473,25.352,25.473,5082,0
2017-05-05,25.367,25.541,25.333,25.541,15380,0
2017-05-08,25.367,25.415,25.304,25.347,7249,0
2017-05-09,25.337,25.521,25.155,25.521,12163,0
2017-05-10,25.377,25.723,25.377,25.699,11150,0
2017-05-11,25.532,25.816,25.532,25.709,1668,0
2017-05-12,25.71,25.807,25.571,25.807,4756,0
2017-05-15,25.63,25.904,25.63,25.805,9478,0
2017-05-16,25.767,25.888,25.738,25.738,5870,0
2017-05-17,25.679,26.16,25.679,26.062,9108,0
2017-05-18,25.777,26.003,25.777,25.944,14701,0
2017-05-19,25.836,26.101,25.836,26.091,2393,0
2017-05-22,26.023,26.474,26.023,26.258,6633,0
2017-05-23,26.307,26.307,26.013,26.199,6691,0
2017-05-24,26.14,26.209,26.072,26.175,9264,0
2017-05-25,26.297,26.297,26.17,26.229,5833,0
2017-05-26,26.415,26.415,26.191,26.208,1501,0
2017-05-30,26.18,26.288,26.072,26.072,7100,0
2017-05-31,26.091,26.266,26.09,26.266,2783,0
2017-06-01,26.543,26.543,26.081,26.189,10807,0
2017-06-02,26.288,26.288,26.121,26.17,1445,0
2017-06-05,26.081,26.172,26.013,26.072,5920,0
2017-06-06,26.013,26.051,26.013,26.032,2030,0
2017-06-07,26.052,26.14,26.052,26.081,6602,0
2017-06-08,26.032,26.177,26.032,26.081,4605,0
2017-06-09,26.111,26.14,26.101,26.13,3503,0
2017-06-12,26.121,26.128,25.944,25.993,7489,0
2017-06-13,26.126,26.168,26.062,26.14,3084,0
2017-06-14,26.116,26.199,26.116,26.175,2868,0
2017-06-15,26.139,26.199,26.133,26.199,4108,0
2017-06-16,26.121,26.209,26.121,26.196,12402,0
2017-06-19,26.209,26.238,26.124,26.187,9290,0
2017-06-20,26.13,26.248,26.13,26.248,9964,0
2017-06-21,26.189,26.287,26.189,26.285,1800,0
2017-06-22,26.213,26.307,26.213,26.278,14809,0
2017-06-23,26.16,26.324,26.16,26.249,1394,0
2017-06-26,26.18,26.435,26.18,26.278,2498,0
2017-06-27,26.111,26.317,26.111,26.317,4573,0
2017-06-28,26.199,26.503,26.199,26.407,77081,0
2017-06-29,26.376,26.425,26.356,26.425,5152,0
2017-06-30,26.396,26.494,26.396,26.446,4089,0
2017-07-03,26.356,26.503,26.356,26.494,1651,0
2017-07-05,26.421,26.513,26.356,26.513,4042,0
2017-07-06,26.405,26.405,26.278,26.278,1281,0
2017-07-07,26.396,26.513,26.268,26.474,6217,0
2017-07-10,26.37,26.513,26.342,26.513,4990,0
2017-07-11,26.484,26.503,26.297,26.503,5007,0
2017-07-12,26.307,26.484,26.307,26.396,2419,0
2017-07-13,26.41,26.435,26.356,26.425,3368,0
2017-07-14,26.396,26.503,26.288,26.356,18626,0
2017-07-17,26.327,26.503,26.327,26.503,7879,0
2017-07-18,26.474,26.513,26.411,26.464,2772,0
2017-07-19,26.516,26.543,26.434,26.472,4109,0
2017-07-20,26.445,26.445,26.337,26.356,4389,0
2017-07-21,26.297,26.379,26.297,26.376,4543,0
2017-07-24,26.307,26.503,26.306,26.494,3020,0
2017-07-25,26.397,26.397,26.397,26.397,1130,0
2017-07-27,26.346,26.376,26.346,26.376,611,0
2017-07-28,26.346,26.454,26.327,26.454,2458,0
2017-07-31,26.327,26.609,26.317,26.503,22696,0
2017-08-01,26.356,26.572,26.356,26.572,4915,0
2017-08-02,26.582,26.611,26.543,26.61,8097,0
2017-08-03,26.7,26.7,26.454,26.7,3879,0
2017-08-04,26.71,26.71,26.67,26.674,2509,0
2017-08-07,26.71,26.837,26.661,26.827,3323,0
2017-08-08,26.651,26.702,26.552,26.702,6845,0
2017-08-09,26.396,26.396,25.748,25.748,43672,0
2017-08-10,25.718,25.718,25.473,25.622,18611,0
2017-08-11,25.49,26.16,25.49,26.1399,10752,0
2017-08-14,26.3585,26.6,25.813,26.5,8487,0
2017-08-15,26.78,26.78,25.8401,26.74,10429,0
2017-08-16,26.76,26.83,26.5053,26.83,8216,0
2017-08-17,26.65,26.7,26.64,26.69,800,0
2017-08-18,26.75,26.75,26.59,26.68,3022,0
2017-08-21,26.5498,26.6099,25.9702,26.25,22598,0
2017-08-22,26.2,26.4368,26.15,26.23,7619,0
2017-08-23,26.12,26.25,26.12,26.21,6394,0
2017-08-24,26.23,26.315,26.05,26.13,10774,0
2017-08-25,26.2238,26.24,26.08,26.08,6998,0
2017-08-28,26.11,26.11,25.989,26.11,6771,0
2017-08-29,26.1,26.24,25.9501,26.12,10426,0
2017-08-30,26,26.25,25.95,26.25,7770,0
2017-08-31,26.18,26.5,26.0772,26.48,12196,0
2017-09-01,26.5,26.5,26.12,26.23,25831,0
2017-09-05,26.21,26.49,26.0501,26.09,7216,0
2017-09-06,26.03,26.1,26.02,26.09,11478,0
2017-09-07,26.1,26.22,25.77,26.17,32581,0
2017-09-08,25.95,26.19,25.95,26.025,23052,0
2017-09-11,26.2,26.2,26.06,26.16,1187,0
2017-09-12,26.11,26.24,26.11,26.21,9620,0
2017-09-13,26.25,26.25,26.15,26.15,6874,0
2017-09-14,26.11,26.25,26.0301,26.11,7123,0
2017-09-15,26.19,26.2,26.1,26.2,5952,0
2017-09-18,26.25,26.396,26.23,26.23,3208,0
2017-09-19,26.43,26.43,26.1906,26.37,11746,0
2017-09-20,26.36,26.36,26.11,26.11,2818,0
2017-09-21,26.08,26.31,26.08,26.15,4074,0
2017-09-22,26.16,26.2006,26.14,26.14,9225,0
2017-09-25,26.15,26.25,26.04,26.04,9966,0
2017-09-26,26.08,26.23,26.06,26.06,3580,0
2017-09-27,26.11,26.2136,26.02,26.02,9630,0
2017-09-28,26,26.19,26,26.17,7083,0
2017-09-29,26.1545,26.2735,26.1356,26.164,16963,0
2017-10-02,26.17,26.2,26.17,26.2,1968,0
2017-10-03,26.18,26.18,26.12,26.12,2375,0
2017-10-04,26.13,26.196,26.13,26.1401,2702,0
2017-10-05,26.18,26.4063,26.18,26.21,20383,0
2017-10-06,26.2,26.4021,26.15,26.25,29846,0
2017-10-09,26.1833,26.25,26.17,26.2,750,0
2017-10-10,26.17,26.3903,26.13,26.25,3528,0
2017-10-11,26.4177,26.4177,26,26.01,8937,0
2017-10-12,26,26.2,26,26.1049,6781,0
2017-10-13,26.16,26.44,26.066,26.112,5618,0
2017-10-16,26.18,26.2299,26.18,26.2299,1971,0
2017-10-17,26.3531,26.4194,26.06,26.19,10871,0
2017-10-18,26.15,26.1992,26.01,26.08,7840,0
2017-10-19,26.04,26.075,26.03,26.075,2110,0
2017-10-20,26.0421,26.1399,26.02,26.07,10606,0
2017-10-23,26.15,26.18,26.061,26.1131,3968,0
2017-10-24,26.17,26.17,26.11,26.12,1227,0
2017-10-25,26.17,26.4977,26.1,26.3573,12854,0
2017-10-26,26.4718,26.4718,26.4718,26.4718,589,0
2017-10-27,26.4615,26.4615,26.4615,26.4615,6730,0
2017-10-30,26.48,26.48,26.4605,26.48,668,0
2017-10-31,26.56,26.7,26.44,26.53,6667,0
2017-11-01,26.749,26.749,26.11,26.15,3900,0
2017-11-02,26.22,26.22,25.7995,26,5775,0
2017-11-03,26.1,26.34,26.1,26.23,2971,0
2017-11-06,26.2815,26.2815,25.63,25.85,23033,0
2017-11-07,25.84,25.8999,25.78,25.79,6983,0
2017-11-08,25.79,25.85,25.79,25.79,3784,0
2017-11-09,25.32,25.9,25.04,25.85,23777,0
2017-11-10,25.57,25.92,25.57,25.92,8970,0
