Date,Open,High,Low,Close,Volume,OpenInt
2015-03-30,20.661,20.702,20.62,20.661,774679,0
2015-03-31,20.679,20.719,20.661,20.679,338650,0
2015-04-01,20.694,20.719,20.638,20.679,303941,0
2015-04-02,20.679,20.687,20.638,20.661,118107,0
2015-04-06,20.638,20.643,20.57,20.594,129072,0
2015-04-07,20.61,20.652,20.594,20.638,141990,0
2015-04-08,20.602,20.643,20.587,20.602,131967,0
2015-04-09,20.61,20.61,20.544,20.561,86248,0
2015-04-10,20.587,20.587,20.529,20.561,45675,0
2015-04-13,20.594,20.594,20.494,20.544,156309,0
2015-04-14,20.521,20.638,20.521,20.638,153176,0
2015-04-15,20.661,20.661,20.602,20.62,111721,0
2015-04-16,20.643,20.652,20.587,20.62,92630,0
2015-04-17,20.629,20.652,20.594,20.62,46638,0
2015-04-20,20.62,20.643,20.587,20.602,44567,0
2015-04-21,20.62,20.643,20.602,20.602,50499,0
2015-04-22,20.643,20.643,20.494,20.537,126187,0
2015-04-23,20.579,20.602,20.537,20.561,50256,0
2015-04-24,20.62,20.702,20.552,20.61,153540,0
2015-04-27,20.602,20.661,20.579,20.61,29525,0
2015-04-28,20.62,20.661,20.587,20.62,45918,0
2015-04-29,20.587,20.602,20.537,20.561,31334,0
2015-04-30,20.537,20.594,20.429,20.488,37721,0
2015-05-01,20.494,20.529,20.313,20.461,25548,0
2015-05-04,20.453,20.494,20.363,20.494,12291,0
2015-05-05,20.494,20.579,20.421,20.579,46158,0
2015-05-06,20.537,20.579,20.213,20.329,71169,0
2015-05-07,20.254,20.412,20.148,20.321,28987,0
2015-05-08,20.412,20.494,20.329,20.412,36636,0
2015-05-11,20.412,20.494,20.337,20.494,40977,0
2015-05-12,20.453,20.494,20.329,20.494,23917,0
2015-05-13,20.521,20.579,20.404,20.579,36757,0
2015-05-14,20.503,20.652,20.503,20.643,18920,0
2015-05-15,20.652,20.652,20.552,20.579,25067,0
2015-05-18,20.62,20.687,20.62,20.679,36870,0
2015-05-19,20.661,20.661,20.61,20.661,31094,0
2015-05-20,20.629,20.661,20.537,20.629,56042,0
2015-05-21,20.638,20.652,20.579,20.579,52184,0
2015-05-22,20.661,20.694,20.602,20.661,112922,0
2015-05-26,20.702,20.702,20.62,20.62,25385,0
2015-05-27,20.629,20.751,20.62,20.711,57606,0
2015-05-28,20.638,20.718,20.579,20.671,52988,0
2015-05-29,20.602,20.719,20.587,20.587,24584,0
2015-06-01,20.643,20.702,20.61,20.638,9882,0
2015-06-02,20.638,20.661,20.57,20.62,43833,0
2015-06-03,20.62,20.62,20.353,20.494,33142,0
2015-06-04,20.728,20.786,20.661,20.786,399272,0
2015-06-05,20.786,20.893,20.711,20.786,145946,0
2015-06-08,20.91,20.91,20.77,20.82,108704,0
2015-06-09,20.802,20.802,20.744,20.778,153618,0
2015-06-10,20.778,20.786,20.744,20.781,89606,0
2015-06-11,20.802,20.802,20.661,20.719,159983,0
2015-06-12,20.828,20.828,20.728,20.786,47122,0
2015-06-15,20.793,20.853,20.744,20.853,39289,0
2015-06-16,20.868,20.893,20.802,20.868,61825,0
2015-06-17,20.893,20.91,20.82,20.86,84845,0
2015-06-18,20.868,21.176,20.868,20.952,104247,0
2015-06-19,21.034,21.2,20.952,21.076,104005,0
2015-06-22,21.408,21.408,20.91,21.052,142451,0
2015-06-23,21.076,21.16,20.993,21.052,83866,0
2015-06-24,21.16,21.16,20.961,21.151,117625,0
2015-06-25,21.16,21.299,21.043,21.16,81829,0
2015-06-26,21.16,21.259,21.076,21.241,51221,0
2015-06-29,21.372,21.423,21.082,21.201,90759,0
2015-06-30,21.201,21.252,21.142,21.227,163762,0
2015-07-01,21.286,21.372,21.219,21.372,63650,0
2015-07-02,21.354,21.43,21.271,21.405,63060,0
2015-07-06,21.405,21.829,21.337,21.795,116571,0
2015-07-07,21.762,21.795,21.642,21.719,62471,0
2015-07-08,21.634,21.693,21.456,21.693,47855,0
2015-07-09,21.719,21.719,21.507,21.583,82273,0
2015-07-10,21.719,21.719,21.558,21.591,43965,0
2015-07-13,21.634,21.634,21.558,21.609,58699,0
2015-07-14,21.634,21.795,21.601,21.719,124292,0
2015-07-15,21.795,21.795,21.591,21.601,111781,0
2015-07-16,21.601,21.702,21.54,21.575,69189,0
2015-07-17,21.617,21.762,21.405,21.533,645801,0
2015-07-20,21.55,21.591,21.43,21.55,101839,0
2015-07-21,21.601,21.702,21.498,21.566,54103,0
2015-07-22,21.558,21.558,21.43,21.55,46087,0
2015-07-23,21.507,21.762,21.466,21.583,159123,0
2015-07-24,21.591,21.591,21.43,21.533,30176,0
2015-07-27,21.498,21.524,21.322,21.329,34417,0
2015-07-28,21.456,21.456,21.271,21.313,56811,0
2015-07-29,21.372,21.456,21.303,21.313,43611,0
2015-07-30,21.313,21.447,21.303,21.303,24399,0
2015-07-31,21.379,21.466,21.337,21.439,12847,0
2015-08-03,21.456,21.482,21.337,21.439,16177,0
2015-08-04,21.423,21.466,21.405,21.439,7661,0
2015-08-05,21.466,21.466,21.227,21.354,112447,0
2015-08-06,21.354,21.354,21.176,21.219,52742,0
2015-08-07,21.211,21.329,21.193,21.278,48327,0
2015-08-10,21.354,21.379,21.313,21.379,26285,0
2015-08-11,21.313,21.344,21.133,21.278,99738,0
2015-08-12,21.364,21.364,21.211,21.219,24988,0
2015-08-13,21.219,21.235,21.074,21.074,42313,0
2015-08-14,20.998,21.286,20.981,21.193,86514,0
2015-08-17,21.193,21.303,20.981,21.16,75674,0
2015-08-18,21.176,21.184,21.031,21.168,27816,0
2015-08-19,20.972,21.142,20.972,21.082,39959,0
2015-08-20,21.04,21.074,20.836,21.008,44199,0
2015-08-21,20.972,21.031,20.855,21.031,46793,0
2015-08-24,20.802,21.074,20.387,20.871,58164,0
2015-08-25,21.074,21.074,20.829,20.913,37011,0
2015-08-26,21.04,21.04,20.811,20.947,27108,0
2015-08-27,21.108,21.108,20.871,20.963,70013,0
2015-08-28,20.939,21.04,20.718,20.836,32296,0
2015-08-31,20.786,21.031,20.727,20.981,34653,0
2015-09-01,20.727,20.981,20.727,20.947,17092,0
2015-09-02,21.04,21.04,20.93,21.031,24281,0
2015-09-03,20.957,21.168,20.957,21.168,18152,0
2015-09-04,21.116,21.262,20.957,21.184,35243,0
2015-09-08,21.271,21.271,20.957,21.151,26875,0
2015-09-09,21.271,21.271,21.014,21.271,15913,0
2015-09-10,21.16,21.176,20.829,20.998,34135,0
2015-09-11,21.065,21.116,20.93,21.058,28407,0
2015-09-14,21.008,21.125,21.008,21.125,3654,0
2015-09-15,21.023,21.125,20.913,21.116,17445,0
2015-09-16,20.957,21.364,20.957,21.303,10372,0
2015-09-17,20.879,21.322,20.879,21.278,27108,0
2015-09-18,21.125,21.498,21.125,21.466,19093,0
2015-09-21,21.43,21.49,21.219,21.415,23219,0
2015-09-22,21.125,21.395,21.125,21.313,13672,0
2015-09-23,21.313,21.466,21.193,21.286,29585,0
2015-09-24,21.252,21.498,21.193,21.415,87547,0
2015-09-25,21.466,21.676,21.466,21.634,85927,0
2015-09-28,21.676,21.676,21.447,21.575,39503,0
2015-09-29,21.677,21.704,21.443,21.634,33321,0
2015-09-30,21.662,21.669,21.479,21.487,30312,0
2015-10-01,21.548,21.566,21.443,21.531,27419,0
2015-10-02,22.214,22.214,21.428,21.47,44079,0
2015-10-05,21.504,21.642,21.504,21.6,61723,0
2015-10-06,21.626,21.98,21.443,21.728,43616,0
2015-10-07,21.832,21.832,21.574,21.642,28809,0
2015-10-08,21.721,21.773,21.574,21.642,27766,0
2015-10-09,21.608,21.694,21.608,21.677,11685,0
2015-10-12,21.626,22.04,21.6,21.652,14064,0
2015-10-13,21.566,21.652,21.566,21.617,13305,0
2015-10-14,21.662,21.662,21.617,21.626,9255,0
2015-10-15,21.652,21.713,21.617,21.652,28924,0
2015-10-16,21.574,21.713,21.574,21.694,24875,0
2015-10-19,21.694,21.694,21.634,21.694,21636,0
2015-10-20,21.634,21.744,21.634,21.652,14175,0
2015-10-21,21.721,21.817,21.662,21.79,15618,0
2015-10-22,21.824,21.824,21.677,21.721,26609,0
2015-10-23,21.817,21.902,21.738,21.824,18280,0
2015-10-26,21.85,21.92,21.808,21.868,9949,0
2015-10-27,21.824,21.868,21.79,21.859,26380,0
2015-10-28,21.893,21.945,21.824,21.929,20131,0
2015-10-29,21.911,21.972,21.79,21.902,32162,0
2015-10-30,21.798,21.945,21.798,21.945,17006,0
2015-11-02,21.824,21.962,21.824,21.885,20743,0
2015-11-03,21.937,22.084,21.841,22.084,22445,0
2015-11-04,21.962,22.04,21.962,21.997,12342,0
2015-11-05,22.04,22.084,21.911,22.032,25685,0
2015-11-06,21.954,22.014,21.738,21.885,32162,0
2015-11-09,21.911,21.92,21.738,21.798,41695,0
2015-11-10,21.824,22.014,21.79,21.885,30543,0
2015-11-11,21.954,21.954,21.626,21.78,44660,0
2015-11-12,21.817,21.824,21.746,21.808,14809,0
2015-11-13,21.841,21.841,21.677,21.728,21404,0
2015-11-16,21.78,21.832,21.686,21.746,24411,0
2015-11-17,21.773,21.832,21.686,21.756,17121,0
2015-11-18,21.773,21.824,21.728,21.78,25337,0
2015-11-19,21.824,21.937,21.798,21.937,23833,0
2015-11-20,21.911,21.945,21.85,21.902,12958,0
2015-11-23,21.868,22.014,21.824,21.902,30196,0
2015-11-24,21.841,21.92,21.817,21.877,15273,0
2015-11-25,21.98,21.98,21.824,21.929,23024,0
2015-11-27,21.954,22.014,21.945,21.962,4395,0
2015-11-30,21.962,21.989,21.929,21.929,9488,0
2015-12-01,21.877,21.972,21.85,21.92,17807,0
2015-12-02,21.945,22.032,21.92,21.937,13473,0
2015-12-03,21.972,22.032,21.902,21.962,11627,0
2015-12-04,21.997,21.997,21.945,21.997,12842,0
2015-12-07,21.92,21.997,21.841,21.937,19205,0
2015-12-08,21.841,21.902,21.798,21.868,5136,0
2015-12-09,21.937,21.945,21.694,21.738,27998,0
2015-12-10,21.832,21.85,21.738,21.756,15967,0
2015-12-11,21.738,21.832,21.608,21.642,50328,0
2015-12-14,21.652,21.657,21.151,21.176,61485,0
2015-12-15,21.339,21.531,21.16,21.487,32511,0
2015-12-16,21.487,21.808,21.443,21.746,18163,0
2015-12-17,21.832,21.841,21.738,21.78,10413,0
2015-12-18,21.746,21.78,21.704,21.78,9140,0
2015-12-21,21.79,21.893,21.78,21.885,13651,0
2015-12-22,21.893,21.98,21.893,21.98,5704,0
2015-12-23,21.98,22.04,21.85,22.005,20710,0
2015-12-24,22.076,22.248,22.05,22.076,27689,0
2015-12-28,22.04,22.275,21.893,22.063,31125,0
2015-12-29,22.178,22.308,22.039,22.256,35652,0
2015-12-30,22.343,22.343,22.053,22.185,11473,0
2015-12-31,22.185,22.298,22.185,22.255,5277,0
2016-01-04,22.274,22.343,22.079,22.29,11575,0
2016-01-05,22.281,22.477,22.281,22.371,20169,0
2016-01-06,22.318,22.485,22.318,22.458,20066,0
2016-01-07,22.447,22.447,22.281,22.288,38503,0
2016-01-08,22.537,22.537,22.385,22.392,5874,0
2016-01-11,22.448,22.448,22.229,22.265,13845,0
2016-01-12,22.352,22.352,22.008,22.027,35161,0
2016-01-13,22.097,22.265,21.885,21.965,15740,0
2016-01-14,21.922,22.008,21.63,21.832,32302,0
2016-01-15,21.939,21.939,21.595,21.691,52489,0
2016-01-19,21.885,21.894,21.665,21.824,37597,0
2016-01-20,21.658,21.816,21.056,21.305,69488,0
2016-01-21,21.429,21.56,21.05,21.552,45564,0
2016-01-22,21.983,22.371,21.711,22.371,110214,0
2016-01-25,22.448,22.506,22.265,22.299,35189,0
2016-01-26,22.362,22.468,21.878,21.955,67267,0
2016-01-27,22.318,22.344,22.15,22.279,12212,0
2016-01-28,22.343,22.448,22.194,22.387,16088,0
2016-01-29,22.424,22.523,22.362,22.484,19425,0
2016-02-01,22.537,22.537,22.275,22.477,21083,0
2016-02-02,22.352,22.617,22.352,22.493,8318,0
2016-02-03,22.641,22.641,22.371,22.537,12963,0
2016-02-04,22.581,22.581,22.442,22.537,15193,0
2016-02-05,22.537,22.537,22.299,22.334,11593,0
2016-02-08,22.581,22.581,22.019,22.274,19581,0
2016-02-09,22.061,22.114,22.044,22.057,12788,0
2016-02-10,22.162,22.318,22.162,22.186,10738,0
2016-02-11,22.185,22.229,21.658,21.824,47844,0
2016-02-12,21.666,22.033,21.666,21.939,11887,0
2016-02-16,21.903,22.238,21.878,22.013,31649,0
2016-02-17,22.061,22.318,22.053,22.27,25658,0
2016-02-18,22.251,22.278,22.013,22.176,18439,0
2016-02-19,22.255,22.395,22.159,22.387,9885,0
2016-02-22,22.395,22.439,22.185,22.238,15590,0
2016-02-23,22.229,22.424,22.229,22.394,12289,0
2016-02-24,22.274,22.387,22.097,22.229,22443,0
2016-02-25,22.179,22.432,22.124,22.125,19021,0
2016-02-26,22.15,22.38,22.079,22.185,20383,0
2016-02-29,22.177,22.194,22.114,22.124,13446,0
2016-03-01,22.114,22.424,22.114,22.202,11337,0
2016-03-02,22.262,22.52,22.132,22.52,38316,0
2016-03-03,22.521,22.564,22.181,22.432,49013,0
2016-03-04,22.405,22.432,22.185,22.308,13438,0
2016-03-07,22.424,22.432,22.255,22.331,13026,0
2016-03-08,22.229,22.352,22.092,22.15,32732,0
2016-03-09,22.185,22.362,22.185,22.327,11128,0
2016-03-10,22.352,22.36,22.274,22.305,13280,0
2016-03-11,22.352,22.432,22.268,22.405,34607,0
2016-03-14,22.395,22.585,22.343,22.554,42861,0
2016-03-15,22.432,22.537,22.427,22.537,12834,0
2016-03-16,22.537,22.574,22.477,22.533,6448,0
2016-03-17,22.537,22.714,22.501,22.578,39849,0
2016-03-18,22.785,22.831,22.589,22.634,36568,0
2016-03-21,22.776,22.776,22.492,22.545,16078,0
2016-03-22,22.85,22.85,22.564,22.651,15331,0
2016-03-23,22.67,22.771,22.627,22.747,15399,0
2016-03-24,22.723,22.747,22.537,22.747,13436,0
2016-03-28,22.747,22.853,22.693,22.757,13239,0
2016-03-29,22.739,22.889,22.714,22.844,19602,0
2016-03-30,23.301,23.301,22.828,23.033,9388,0
2016-03-31,22.828,23.078,22.828,23.024,26700,0
2016-04-01,22.906,22.951,22.69,22.881,13057,0
2016-04-04,22.818,22.906,22.611,22.862,10175,0
2016-04-05,22.675,22.935,22.645,22.872,10680,0
2016-04-06,22.856,22.856,22.71,22.764,6114,0
2016-04-07,22.665,22.88,22.642,22.646,11257,0
2016-04-08,22.818,22.818,22.567,22.584,84669,0
2016-04-11,22.744,22.744,22.549,22.675,10707,0
2016-04-12,22.577,22.926,22.577,22.926,22897,0
2016-04-13,23.005,23.033,22.862,22.956,14149,0
2016-04-14,23.033,23.033,22.704,22.983,8332,0
2016-04-15,23.014,23.078,22.81,23.041,15874,0
2016-04-18,23.105,23.111,22.783,23.051,18287,0
2016-04-19,23.014,23.122,22.935,23.041,40549,0
2016-04-20,23.068,23.105,22.897,23.059,27654,0
2016-04-21,22.951,23.051,22.7,22.798,9465,0
2016-04-22,22.897,23.03,22.861,23.03,16528,0
2016-04-25,22.862,22.97,22.774,22.798,33635,0
2016-04-26,22.852,22.852,22.69,22.706,14756,0
2016-04-27,22.71,22.912,22.599,22.656,27811,0
2016-04-28,22.592,22.764,22.592,22.729,13232,0
2016-04-29,22.646,22.818,22.646,22.79,17471,0
2016-05-02,22.656,22.904,22.656,22.828,11214,0
2016-05-03,22.69,22.881,22.69,22.782,9866,0
2016-05-04,22.729,22.879,22.729,22.862,7478,0
2016-05-05,22.79,22.818,22.79,22.818,2676,0
2016-05-06,22.774,22.852,22.774,22.831,16063,0
2016-05-09,22.774,22.862,22.774,22.798,11044,0
2016-05-10,22.862,23.086,22.781,23.024,24440,0
2016-05-11,22.997,23.059,22.852,23.013,6377,0
2016-05-12,23.033,23.105,22.808,23.105,4511,0
2016-05-13,23.051,23.276,22.951,23.276,9046,0
2016-05-16,23.185,23.311,23.008,23.229,18987,0
2016-05-17,23.005,23.229,23.005,23.116,8027,0
2016-05-18,23.229,23.229,23.131,23.131,7399,0
2016-05-19,23.169,23.21,23.041,23.188,7101,0
2016-05-20,23.087,23.301,23.087,23.266,16223,0
2016-05-23,23.276,23.276,23.087,23.095,8929,0
2016-05-24,23.276,23.283,23.127,23.233,4113,0
2016-05-25,23.301,23.311,23.068,23.276,17015,0
2016-05-26,23.311,23.311,23.051,23.283,5890,0
2016-05-27,23.301,23.301,23.131,23.242,11455,0
2016-05-31,23.311,23.311,23.095,23.301,15722,0
2016-06-01,23.301,23.301,23.041,23.113,41897,0
2016-06-02,23.131,23.239,23.041,23.185,6125,0
2016-06-03,23.131,23.463,23.131,23.428,10212,0
2016-06-06,23.193,23.535,23.193,23.481,11395,0
2016-06-07,23.385,23.544,23.095,23.105,22956,0
2016-06-08,23.173,23.283,23.095,23.116,11071,0
2016-06-09,23.113,23.247,23.076,23.221,8095,0
2016-06-10,23.221,23.276,23.041,23.096,32338,0
2016-06-13,23.229,23.31,23.131,23.184,12837,0
2016-06-14,23.185,23.428,23.131,23.409,23115,0
2016-06-15,23.345,23.433,23.239,23.311,9672,0
2016-06-16,23.229,23.355,23.137,23.311,11032,0
2016-06-17,23.113,23.365,23.113,23.365,5767,0
2016-06-20,23.428,23.542,23.271,23.481,17348,0
2016-06-21,23.507,23.517,23.401,23.517,5719,0
2016-06-22,23.561,23.561,23.311,23.311,8362,0
2016-06-23,23.571,23.615,23.472,23.615,12587,0
2016-06-24,23.131,23.615,23.087,23.517,21929,0
2016-06-27,23.535,23.579,23.193,23.257,14320,0
2016-06-28,23.444,23.498,23.311,23.453,17017,0
2016-06-29,23.873,23.873,23.124,23.207,112676,0
2016-06-30,23.216,23.388,23.216,23.243,41245,0
2016-07-01,23.288,23.498,23.255,23.397,36723,0
2016-07-05,23.388,23.388,23.233,23.314,17060,0
2016-07-06,23.262,23.462,23.262,23.417,40559,0
2016-07-07,23.333,23.452,23.271,23.452,16892,0
2016-07-08,23.452,23.735,23.362,23.735,24953,0
2016-07-11,23.919,23.919,23.446,23.603,21369,0
2016-07-12,23.507,23.599,23.48,23.49,30255,0
2016-07-13,23.535,23.535,23.271,23.535,4977,0
2016-07-14,23.526,23.553,23.294,23.397,11529,0
2016-07-15,23.599,23.599,23.133,23.133,79754,0
2016-07-18,23.233,23.435,23.179,23.352,13430,0
2016-07-19,23.326,23.443,23.297,23.371,14943,0
2016-07-20,23.371,23.402,23.279,23.397,12458,0
2016-07-21,23.371,23.485,23.366,23.447,9644,0
2016-07-22,23.471,23.526,23.471,23.517,5225,0
2016-07-25,23.507,23.517,23.397,23.508,17456,0
2016-07-26,23.48,23.599,23.435,23.548,9542,0
2016-07-27,23.435,23.553,23.426,23.426,5100,0
2016-07-28,23.507,23.599,23.443,23.471,14826,0
2016-07-29,23.535,23.662,23.457,23.654,10967,0
2016-08-01,23.545,23.773,23.545,23.718,10554,0
2016-08-02,23.763,24.064,23.654,23.873,31285,0
2016-08-03,23.828,24.092,23.828,24.054,17727,0
2016-08-04,24.054,24.101,23.763,24.064,26835,0
2016-08-05,23.864,24.064,23.763,24.029,18977,0
2016-08-08,24.029,24.101,23.745,24.074,28208,0
2016-08-09,24.019,24.611,23.945,24.315,15828,0
2016-08-10,24.247,24.357,23.919,24.23,13424,0
2016-08-11,24.119,24.47,24,24.47,5829,0
2016-08-12,24.283,24.393,23.9,23.964,12205,0
2016-08-15,23.964,24.192,23.937,24.064,6329,0
2016-08-16,24.101,24.101,23.598,23.745,33525,0
2016-08-17,23.545,24.074,23.545,23.718,14921,0
2016-08-18,23.889,24.138,23.87,24.047,9960,0
2016-08-19,24.192,24.192,23.7,23.828,8269,0
2016-08-22,24.019,24.047,23.718,24.047,13836,0
2016-08-23,24.011,24.037,23.708,23.964,24905,0
2016-08-24,24.029,24.054,23.8,23.909,16798,0
2016-08-25,23.971,24.054,23.926,24.054,4775,0
2016-08-26,24.038,24.275,23.992,24.183,13780,0
2016-08-29,24.229,24.229,24.015,24.071,8471,0
2016-08-30,24.102,24.229,24.041,24.2,5693,0
2016-08-31,24.21,24.229,23.992,24.174,2652,0
2016-09-01,24.11,24.192,24.11,24.192,5589,0
2016-09-02,24.192,24.192,24.017,24.183,5596,0
2016-09-06,24.192,24.192,24.019,24.122,6547,0
2016-09-07,24.054,24.192,23.982,24.192,10063,0
2016-09-08,23.964,24.192,23.937,24.155,14624,0
2016-09-09,24.054,24.148,23.617,23.635,21724,0
2016-09-12,23.617,23.831,23.617,23.696,7329,0
2016-09-13,23.745,23.818,23.507,23.526,4721,0
2016-09-14,23.572,23.627,23.48,23.48,7940,0
2016-09-15,23.572,23.906,23.517,23.663,6526,0
2016-09-16,23.718,24.074,23.663,24.047,2727,0
2016-09-19,23.873,24.054,23.71,24.037,9090,0
2016-09-20,24.083,24.083,23.766,23.9,4795,0
2016-09-21,23.9,24.101,23.9,24.059,3677,0
2016-09-22,24.083,24.372,23.966,24.372,9772,0
2016-09-23,24.375,24.375,24.158,24.238,3291,0
2016-09-26,24.275,24.375,23.919,24.33,6878,0
2016-09-27,24.375,24.549,24.17,24.53,21110,0
2016-09-28,24.66,24.66,24.306,24.492,2980,0
2016-09-29,24.538,24.601,23.879,23.879,4544,0
2016-09-30,23.99,24.604,23.99,24.175,4747,0
2016-10-03,24.686,24.686,24.297,24.355,8540,0
2016-10-04,24.576,24.864,24.259,24.404,13098,0
2016-10-05,24.548,24.752,24.343,24.445,5856,0
2016-10-06,24.668,24.668,24.277,24.277,31167,0
2016-10-07,24.176,24.581,24.176,24.278,8179,0
2016-10-10,24.51,24.51,24.259,24.325,8735,0
2016-10-11,24.353,24.436,23.962,24.083,20824,0
2016-10-12,24.018,24.332,23.823,23.888,19196,0
2016-10-13,23.851,24.11,23.721,23.888,17654,0
2016-10-14,23.952,24.067,23.934,24.042,3621,0
2016-10-17,24.11,24.271,23.99,24.12,15859,0
2016-10-18,24.11,24.222,24.055,24.157,4941,0
2016-10-19,24.231,24.231,24.142,24.222,5039,0
2016-10-20,24.251,24.256,23.283,23.386,565135,0
2016-10-21,23.322,23.581,23.116,23.581,241536,0
2016-10-24,23.46,23.628,23.46,23.545,82943,0
2016-10-25,23.506,23.776,23.506,23.693,39318,0
2016-10-26,23.497,23.676,23.47,23.628,62966,0
2016-10-27,23.581,23.651,23.526,23.6,44796,0
2016-10-28,23.581,23.637,23.516,23.618,27256,0
2016-10-31,23.581,23.647,23.526,23.6,37445,0
2016-11-01,23.46,23.6,23.46,23.506,53281,0
2016-11-02,23.506,23.545,23.368,23.46,14329,0
2016-11-03,23.368,23.418,22.94,22.94,48654,0
2016-11-04,22.958,23.404,22.958,23.322,46291,0
2016-11-07,23.283,23.518,23.171,23.331,27521,0
2016-11-08,23.442,23.497,23.276,23.46,10733,0
2016-11-09,23.181,23.403,23.135,23.191,35413,0
2016-11-10,23.378,23.378,22.764,22.931,69273,0
2016-11-11,22.531,23.089,22.411,22.978,76584,0
2016-11-14,22.978,23.116,22.484,22.68,59113,0
2016-11-15,22.625,23.302,22.559,23.237,87200,0
2016-11-16,23.283,23.414,23.248,23.414,28714,0
2016-11-17,23.374,23.414,23.322,23.322,23162,0
2016-11-18,23.276,23.404,23.033,23.089,24189,0
2016-11-21,23.089,23.116,22.996,23.089,21534,0
2016-11-22,23.21,23.276,23.138,23.246,22321,0
2016-11-23,23.181,23.215,23.135,23.154,17887,0
2016-11-25,23.089,23.089,22.996,23.016,16436,0
2016-11-28,23.005,23.191,23.005,23.07,19481,0
2016-11-29,23.014,23.135,22.912,22.931,37968,0
2016-11-30,22.949,23.069,22.803,22.803,35901,0
2016-12-01,22.764,22.774,22.606,22.625,40004,0
2016-12-02,22.606,22.866,22.606,22.856,13412,0
2016-12-05,22.866,23.108,22.866,22.968,35262,0
2016-12-06,23.005,23.005,22.774,22.874,22081,0
2016-12-07,22.856,23.116,22.856,23.042,16842,0
2016-12-08,23.116,23.256,23.047,23.108,15259,0
2016-12-09,23.233,23.349,23.2,23.232,33101,0
2016-12-12,23.266,23.296,23.135,23.246,18288,0
2016-12-13,23.228,23.284,23.22,23.237,11866,0
2016-12-14,23.312,23.312,23.228,23.228,17189,0
2016-12-15,23.228,23.45,23.145,23.45,20980,0
2016-12-16,23.46,23.47,23.193,23.293,18034,0
2016-12-19,23.348,23.647,23.348,23.647,19402,0
2016-12-20,23.591,23.637,23.386,23.47,16484,0
2016-12-21,23.424,23.618,23.424,23.618,10487,0
2016-12-22,23.66,23.66,23.442,23.618,9348,0
2016-12-23,23.47,23.655,23.47,23.655,4612,0
2016-12-27,23.693,23.693,23.312,23.442,23834,0
2016-12-28,23.573,23.583,23.489,23.563,24005,0
2016-12-29,23.578,23.578,23.242,23.432,29635,0
2016-12-30,23.393,23.583,23.393,23.489,9196,0
2017-01-03,23.479,23.895,23.432,23.801,35246,0
2017-01-04,23.744,24.02,23.744,23.802,17031,0
2017-01-05,23.819,24.018,23.812,23.888,11935,0
2017-01-06,23.904,24.047,23.904,23.999,16607,0
2017-01-09,23.923,24.141,23.923,24.042,21304,0
2017-01-10,24.047,24.122,24.008,24.087,10168,0
2017-01-11,24.055,24.106,23.952,24.084,19240,0
2017-01-12,24.018,24.047,23.952,24.009,25941,0
2017-01-13,24.16,24.16,23.914,23.914,16682,0
2017-01-17,24.283,24.283,24.047,24.112,21990,0
2017-01-18,24.112,24.112,24.047,24.112,6955,0
2017-01-19,24.008,24.087,23.781,23.819,27561,0
2017-01-20,23.762,24.16,23.762,24.104,8793,0
2017-01-23,23.952,24.084,23.952,23.961,22621,0
2017-01-24,23.952,24.151,23.952,23.999,4484,0
2017-01-25,24.047,24.055,23.905,23.961,20373,0
2017-01-26,23.923,24.047,23.923,24.047,7969,0
2017-01-27,24.047,24.166,24.045,24.122,9222,0
2017-01-30,23.999,24.132,23.999,24.06,7074,0
2017-01-31,24.075,24.104,23.933,24.094,10193,0
2017-02-01,24.094,24.094,23.904,24.047,7942,0
2017-02-02,24.094,24.094,24.008,24.094,6518,0
2017-02-03,24.094,24.165,24.072,24.11,7794,0
2017-02-06,24.151,24.169,24.096,24.141,7879,0
2017-02-07,24.141,24.189,24.104,24.189,11403,0
2017-02-08,24.226,24.274,24.154,24.198,20813,0
2017-02-09,24.207,24.255,24.112,24.207,10037,0
2017-02-10,24.112,24.274,24.112,24.13,21951,0
2017-02-13,24.207,24.331,24.154,24.302,18702,0
2017-02-14,24.331,24.331,24.094,24.155,16531,0
2017-02-15,24.094,24.15,23.999,24.15,16284,0
2017-02-16,24.074,24.175,24.074,24.132,7476,0
2017-02-17,24.055,24.132,24.055,24.122,7550,0
2017-02-21,24.141,24.141,24.084,24.119,10512,0
2017-02-22,24.16,24.189,24.065,24.065,18766,0
2017-02-23,24.151,24.192,24.008,24.141,9723,0
2017-02-24,24.179,24.378,24.067,24.378,21178,0
2017-02-27,24.51,24.51,24.028,24.104,51966,0
2017-02-28,24.141,24.176,23.724,23.819,59699,0
2017-03-01,23.781,24.108,23.781,23.867,13209,0
2017-03-02,23.904,24.028,23.81,23.923,19478,0
2017-03-03,23.961,24.037,23.867,23.961,10031,0
2017-03-06,23.857,24.084,23.857,24.08,13425,0
2017-03-07,23.961,24.094,23.857,23.914,11368,0
2017-03-08,23.99,23.99,23.63,23.677,22103,0
2017-03-09,23.658,23.796,23.436,23.536,32035,0
2017-03-10,23.583,23.724,23.516,23.686,14086,0
2017-03-13,23.843,24.047,23.583,23.667,23980,0
2017-03-14,23.819,23.876,23.658,23.762,22277,0
2017-03-15,23.81,23.929,23.667,23.829,21414,0
2017-03-16,23.829,23.914,23.573,23.677,63567,0
2017-03-17,23.734,23.786,23.336,23.459,73187,0
2017-03-20,23.526,23.632,23.061,23.289,108198,0
2017-03-21,23.298,23.563,23.242,23.516,40380,0
2017-03-22,23.546,23.649,23.251,23.464,105322,0
2017-03-23,23.393,23.667,23.393,23.441,76896,0
2017-03-24,23.573,23.667,23.546,23.61,32452,0
2017-03-27,23.598,23.819,23.573,23.758,8138,0
2017-03-28,23.667,23.791,23.579,23.762,37698,0
2017-03-29,23.829,23.993,23.829,23.983,23660,0
2017-03-30,23.906,24.097,23.896,24.089,21660,0
2017-03-31,24.109,24.128,24.065,24.109,31130,0
2017-04-03,23.974,24.244,23.974,24.205,19290,0
2017-04-04,24.129,24.293,24.08,24.157,20712,0
2017-04-05,24.166,24.195,24.118,24.17,20418,0
2017-04-06,24.195,24.321,24.157,24.158,23613,0
2017-04-07,24.207,24.253,24.157,24.244,18117,0
2017-04-10,24.253,24.398,24.253,24.398,13404,0
2017-04-11,24.334,24.334,23.356,23.54,126011,0
2017-04-12,23.655,23.829,23.443,23.722,60041,0
2017-04-13,23.549,24.012,23.549,23.925,19348,0
2017-04-17,24.07,24.186,23.974,23.974,34193,0
2017-04-18,24.07,24.186,23.935,24.034,22403,0
2017-04-19,24.215,24.215,24.022,24.186,24923,0
2017-04-20,24.215,24.215,24.08,24.151,24721,0
2017-04-21,24.273,24.273,24.118,24.263,18747,0
2017-04-24,24.292,24.456,24.282,24.446,31519,0
2017-04-25,24.417,24.417,24.311,24.322,18007,0
2017-04-26,24.398,24.456,24.331,24.456,24957,0
2017-04-27,24.591,24.62,24.456,24.609,19201,0
2017-04-28,24.649,24.649,24.525,24.62,8415,0
2017-05-01,24.485,24.687,24.485,24.601,20023,0
2017-05-02,24.707,24.725,24.523,24.562,12790,0
2017-05-03,24.514,24.601,24.451,24.601,16960,0
2017-05-04,24.601,24.601,24.543,24.601,14787,0
2017-05-05,24.572,24.784,24.543,24.629,11936,0
2017-05-08,24.601,24.649,24.576,24.62,13787,0
2017-05-09,24.583,24.583,24.273,24.427,39340,0
2017-05-10,24.427,24.668,24.303,24.359,17501,0
2017-05-11,24.687,24.687,24.359,24.456,11059,0
2017-05-12,24.407,24.554,24.407,24.479,12619,0
2017-05-15,24.465,24.553,24.463,24.52,11496,0
2017-05-16,24.427,24.567,24.427,24.504,30797,0
2017-05-17,24.504,24.543,24.456,24.538,9422,0
2017-05-18,24.417,24.555,24.417,24.534,7423,0
2017-05-19,24.533,24.571,24.533,24.533,8632,0
2017-05-22,24.533,24.553,24.44,24.524,14359,0
2017-05-23,24.537,24.571,24.479,24.485,17975,0
2017-05-24,24.639,24.639,24.427,24.6,19594,0
2017-05-25,24.456,24.567,24.444,24.456,10625,0
2017-05-26,24.601,24.639,24.529,24.629,8960,0
2017-05-30,24.611,24.639,24.475,24.485,15819,0
2017-05-31,24.62,24.649,24.501,24.593,12766,0
2017-06-01,24.581,24.629,24.495,24.629,7263,0
2017-06-02,24.504,24.649,24.504,24.639,6289,0
2017-06-05,24.677,24.677,24.553,24.614,11821,0
2017-06-06,24.697,24.697,24.553,24.697,12240,0
2017-06-07,24.695,24.717,24.601,24.697,5740,0
2017-06-08,24.649,24.735,24.649,24.735,4169,0
2017-06-09,24.697,24.761,24.697,24.725,8824,0
2017-06-12,24.745,24.793,24.649,24.71,15330,0
2017-06-13,24.833,24.833,24.677,24.735,12013,0
2017-06-14,24.833,24.874,24.799,24.861,13504,0
2017-06-15,24.861,24.967,24.826,24.957,9780,0
2017-06-16,24.823,24.987,24.823,24.924,9978,0
2017-06-19,24.986,24.997,24.909,24.997,9983,0
2017-06-20,25.035,25.179,24.929,25.179,17066,0
2017-06-21,24.919,25.363,24.919,25.264,24252,0
2017-06-22,25.363,25.374,25.257,25.374,9566,0
2017-06-23,25.295,25.469,25.294,25.438,27083,0
2017-06-26,25.421,25.437,25.334,25.382,10402,0
2017-06-27,25.401,25.488,25.295,25.295,10393,0
2017-06-28,25.158,25.482,25.158,25.364,22680,0
2017-06-29,25.343,25.413,25.207,25.413,14135,0
2017-06-30,25.246,25.419,25.149,25.419,6925,0
2017-07-03,25.196,25.196,25.196,25.196,244,0
2017-07-05,25.256,25.393,25.182,25.354,5397,0
2017-07-06,25.138,25.384,25.138,25.354,7853,0
2017-07-07,25.148,25.433,25.148,25.246,8893,0
2017-07-10,25.551,25.551,25.217,25.344,13347,0
2017-07-11,25.344,25.344,25.226,25.226,6696,0
2017-07-12,25.266,25.285,25.207,25.214,9389,0
2017-07-13,25.334,25.344,25.285,25.325,8058,0
2017-07-14,25.079,25.344,25.079,25.207,21822,0
2017-07-17,25.246,25.279,25.197,25.221,12304,0
2017-07-18,25.246,25.315,25.197,25.271,13015,0
2017-07-19,25.344,25.531,25.305,25.462,10402,0
2017-07-20,25.354,25.541,25.354,25.501,4136,0
2017-07-21,25.472,25.678,25.462,25.678,8604,0
2017-07-24,25.57,25.639,25.452,25.639,7108,0
2017-07-25,25.688,25.688,25.541,25.668,11656,0
2017-07-26,25.6,25.737,25.6,25.725,9065,0
2017-07-27,25.675,25.708,25.613,25.618,8183,0
2017-07-28,25.698,25.727,25.607,25.659,2212,0
2017-07-31,25.737,25.737,25.6,25.647,9655,0
2017-08-01,25.632,25.713,25.63,25.688,8360,0
2017-08-02,25.698,25.838,25.688,25.776,6136,0
2017-08-03,25.659,25.74,25.659,25.727,2349,0
2017-08-04,25.768,25.768,25.708,25.708,1369,0
2017-08-07,26.15,26.15,25.639,25.747,11454,0
2017-08-08,25.757,25.777,25.479,25.61,9162,0
2017-08-09,25.629,25.629,25.069,25.097,16926,0
2017-08-10,25.069,25.31,24.814,25.069,17862,0
2017-08-11,24.961,25.124,24.902,25.059,6894,0
2017-08-14,25.128,25.128,24.686,24.703,8232,0
2017-08-15,24.686,24.95,24.679,24.912,23696,0
2017-08-16,24.794,25,24.729,25,16041,0
2017-08-17,25.02,25.02,24.804,24.922,12363,0
2017-08-18,24.902,24.971,24.902,24.955,8168,0
2017-08-21,24.853,24.961,24.853,24.932,12656,0
2017-08-22,25,25,24.902,24.917,12779,0
2017-08-23,24.942,24.942,24.853,24.853,6170,0
2017-08-24,25,25,24.853,24.873,7008,0
2017-08-25,24.873,24.951,24.853,24.853,10948,0
2017-08-28,25,25,24.824,24.824,15197,0
2017-08-29,24.755,24.965,24.676,24.865,17115,0
2017-08-30,24.735,24.745,24.421,24.618,54488,0
2017-08-31,24.824,24.824,24.496,24.499,12097,0
2017-09-01,24.617,24.765,24.617,24.725,11678,0
2017-09-05,24.666,24.735,24.519,24.539,24684,0
2017-09-06,24.509,24.784,24.509,24.627,27491,0
2017-09-07,24.755,24.755,24.519,24.617,32793,0
2017-09-08,24.519,24.696,24.519,24.558,13278,0
2017-09-11,24.549,24.94,24.541,24.853,24103,0
2017-09-12,24.912,24.951,24.729,24.865,7543,0
2017-09-13,24.902,24.981,24.765,24.981,5169,0
2017-09-14,25.521,25.521,24.707,24.755,10395,0
2017-09-15,24.853,24.991,24.75,24.912,3395,0
2017-09-18,24.991,24.991,24.912,24.942,18007,0
2017-09-19,24.863,25.423,24.863,25.295,18078,0
2017-09-20,25.531,25.531,25.069,25.255,7583,0
2017-09-21,25.374,25.521,25.276,25.452,21233,0
2017-09-22,25.443,25.461,25.26,25.403,5235,0
2017-09-25,25.423,25.462,25.335,25.462,10905,0
2017-09-26,25.462,25.737,25.462,25.698,8516,0
2017-09-27,25.747,26.15,25.499,26.14,29071,0
2017-09-28,25.46,26.229,25.31,25.49,23859,0
2017-09-29,25.45,25.68,25.33,25.33,12276,0
2017-10-02,25.31,25.65,25.19,25.2,30434,0
2017-10-03,25.22,25.3465,25.08,25.1498,19919,0
2017-10-04,25.11,25.1999,25.11,25.16,11804,0
2017-10-05,25.19,25.383,25.19,25.27,8074,0
2017-10-06,25.25,25.25,25.11,25.125,15731,0
2017-10-09,25.15,25.244,25.12,25.15,9022,0
2017-10-10,25.22,25.23,25.13,25.13,6351,0
2017-10-11,25.12,25.4699,25.12,25.37,12977,0
2017-10-12,25.2,25.65,25.2,25.611,21316,0
2017-10-13,25.36,25.5496,25.36,25.45,5141,0
2017-10-16,25.65,25.65,25.44,25.44,4715,0
2017-10-17,25.7,25.7,25.4,25.42,9159,0
2017-10-18,25.4149,25.643,25.4,25.43,3459,0
2017-10-19,25.45,25.565,25.4,25.536,6410,0
2017-10-20,25.669,25.669,25.41,25.58,8180,0
2017-10-23,25.68,25.68,25.5,25.662,4104,0
2017-10-24,25.501,25.653,25.501,25.653,580,0
2017-10-25,25.7,25.7,25.42,25.4991,7168,0
2017-10-26,25.5,25.541,25.37,25.44,16817,0
2017-10-27,25.4878,25.4878,25.36,25.371,4594,0
2017-10-30,25.45,25.6699,25.3001,25.4699,13349,0
2017-10-31,25.5281,25.63,25.5281,25.5978,7040,0
2017-11-01,25.7,25.7,25.4887,25.56,2963,0
2017-11-02,25.47,25.5723,25.46,25.4841,5827,0
2017-11-03,25.509,25.51,25.37,25.37,5172,0
2017-11-06,25.65,25.65,25.2,25.29,14102,0
2017-11-07,25.2,25.48,25.1976,25.21,13909,0
2017-11-08,25.2572,25.31,25.2572,25.3096,8902,0
2017-11-09,25.29,25.3692,25.28,25.3692,6251,0
2017-11-10,25.29,25.5152,25.29,25.41,12924,0
