Date,Open,High,Low,Close,Volume,OpenInt
2013-07-03,17.725,17.725,17.725,17.725,588,0
2013-07-05,17.667,17.706,17.629,17.706,8442,0
2013-07-08,17.596,17.596,17.171,17.596,2211,0
2013-07-09,17.596,17.596,17.525,17.562,3076,0
2013-07-10,17.525,17.525,17.476,17.484,3808,0
2013-07-11,17.453,17.525,17.346,17.525,28773,0
2013-07-12,17.562,17.706,17.547,17.706,6061,0
2013-07-15,17.698,17.698,17.484,17.596,8530,0
2013-07-16,17.596,18.204,17.446,17.502,8666,0
2013-07-17,17.68,17.68,17.504,17.51,7414,0
2013-07-18,17.434,17.434,17.429,17.429,261,0
2013-07-19,18.255,18.255,17.396,17.824,1752,0
2013-07-22,17.86,17.86,17.68,17.68,5031,0
2013-07-23,17.438,17.605,17.434,17.605,1391,0
2013-07-24,17.496,17.496,17.496,17.496,404,0
2013-07-25,17.389,17.671,17.389,17.671,1220,0
2013-07-26,17.605,17.605,17.518,17.605,1533,0
2013-07-30,17.602,17.605,17.534,17.605,4473,0
2013-07-31,17.504,17.638,17.461,17.638,11127,0
2013-08-01,17.55,17.55,17.496,17.496,1797,0
2013-08-02,17.412,17.573,17.412,17.573,1391,0
2013-08-05,17.429,17.461,17.429,17.429,5637,0
2013-08-06,17.461,17.461,17.461,17.461,553,0
2013-08-07,17.461,17.461,17.429,17.429,2026,0
2013-08-08,17.396,17.404,17.389,17.396,3463,0
2013-08-09,17.389,17.389,16.894,17.315,9672,0
2013-08-12,17.611,17.611,17.159,17.159,4992,0
2013-08-13,17.159,17.159,17.159,17.159,1533,0
2013-08-14,17.622,17.622,17.622,17.622,151,0
2013-08-15,17.447,17.447,17.315,17.315,14429,0
2013-08-16,17.361,17.361,17.289,17.289,8398,0
2013-08-19,17.289,17.289,16.86,17.289,1729,0
2013-08-20,17.078,17.182,16.89,17.182,1991,0
2013-08-21,17.289,17.434,17.201,17.201,12803,0
2013-08-22,17.005,17.005,16.959,16.975,3857,0
2013-08-23,17.396,17.396,17.396,17.396,150,0
2013-08-26,17.071,17.071,16.975,17.071,20017,0
2013-08-27,17.039,17.039,16.924,17,16657,0
2013-08-28,17,17,16.959,16.966,10374,0
2013-08-29,16.959,17.497,16.959,17.251,7230,0
2013-08-30,17.181,17.361,17.181,17.361,4240,0
2013-09-03,17.175,17.175,17.175,17.175,2890,0
2013-09-04,17.108,17.108,17.108,17.108,2689,0
2013-09-05,17,17.098,17,17.098,907,0
2013-09-06,17.251,17.251,17.251,17.251,1384,0
2013-09-09,17.251,17.251,17.216,17.216,7058,0
2013-09-10,17.216,17.251,17.216,17.251,826,0
2013-09-11,17.115,17.115,17.034,17.034,8535,0
2013-09-12,17.039,17.039,17,17,3798,0
2013-09-13,17.071,17.282,17.071,17.282,1392,0
2013-09-16,17.301,17.301,17.282,17.282,1651,0
2013-09-17,17.121,17.181,17.113,17.113,4098,0
2013-09-18,17.113,17.361,17.113,17.361,2210,0
2013-09-19,17.314,17.353,17.191,17.353,4649,0
2013-09-23,17.113,17.113,16.639,16.639,6188,0
2013-09-24,16.552,17.003,16.552,17.003,258,0
2013-09-25,17.003,17.175,17.003,17.175,10118,0
2013-09-26,16.841,16.841,16.639,16.639,2152,0
2013-09-27,16.856,16.856,16.856,16.856,149,0
2013-09-30,16.856,17.003,16.815,16.824,3145,0
2013-10-01,17.003,17.003,16.815,16.815,5473,0
2013-10-02,16.815,16.815,16.815,16.815,1093,0
2013-10-03,16.815,16.824,16.803,16.803,4976,0
2013-10-04,16.815,16.815,16.732,16.732,2829,0
2013-10-07,17.231,17.231,17.231,17.231,149,0
2013-10-08,17.231,17.231,17.231,17.231,258,0
2013-10-10,17.231,17.231,16.894,16.894,1228,0
2013-10-11,17.274,17.274,17.274,17.274,149,0
2013-10-14,17.149,17.274,17.149,17.274,3013,0
2013-10-15,17.297,17.297,17.149,17.181,1916,0
2013-10-16,17.3,17.3,17.006,17.006,3935,0
2013-10-17,17.035,17.035,17.035,17.035,396,0
2013-10-18,17.035,17.221,17.035,17.221,2716,0
2013-10-22,17.118,17.147,17.118,17.147,949,0
2013-10-24,17.3,17.3,17.295,17.3,16982,0
2013-10-25,17.264,17.32,17.264,17.3,3935,0
2013-10-28,17.155,17.36,16.931,17.019,6248,0
2013-10-29,17.028,17.287,17.028,17.287,1621,0
2013-10-30,17.287,17.287,17.102,17.102,816,0
2013-10-31,17.327,17.327,17.326,17.326,679,0
2013-11-01,17.327,17.327,17.327,17.327,679,0
2013-11-04,17.228,17.228,17.228,17.228,254,0
2013-11-05,17.327,17.327,17.3,17.3,1222,0
2013-11-07,17.264,17.264,17.264,17.264,254,0
2013-11-08,17.421,17.421,17.3,17.421,1871,0
2013-11-11,17.421,17.421,17.421,17.421,254,0
2013-11-12,17.187,17.187,16.477,16.569,210008,0
2013-11-13,16.56,16.601,16.381,16.529,664926,0
2013-11-14,16.598,16.598,16.442,16.496,59622,0
2013-11-15,16.496,16.496,16.435,16.496,71763,0
2013-11-18,16.496,16.496,16.371,16.391,41140,0
2013-11-19,16.399,16.455,16.307,16.385,67447,0
2013-11-20,16.421,16.421,16.258,16.385,29003,0
2013-11-21,16.384,16.421,16.3,16.385,33436,0
2013-11-22,16.455,16.488,16.391,16.426,18210,0
2013-11-25,16.437,16.532,16.435,16.532,43380,0
2013-11-26,16.565,16.608,16.565,16.59,17138,0
2013-11-27,16.598,16.67,16.598,16.645,29148,0
2013-11-29,16.645,16.645,16.575,16.575,4230,0
2013-12-02,16.625,16.645,16.465,16.549,26483,0
2013-12-03,16.504,16.625,16.442,16.608,26172,0
2013-12-04,16.645,16.645,16.504,16.504,1213,0
2013-12-05,16.532,16.532,16.442,16.488,13219,0
2013-12-06,16.421,16.496,16.095,16.421,31431,0
2013-12-09,16.421,16.496,16.421,16.421,8904,0
2013-12-10,16.496,16.565,16.455,16.558,13355,0
2013-12-11,16.481,16.676,16.481,16.676,27551,0
2013-12-12,16.716,16.732,16.511,16.684,17943,0
2013-12-13,16.676,16.716,16.676,16.676,37632,0
2013-12-16,16.684,16.75,16.676,16.75,17138,0
2013-12-17,16.75,16.75,16.676,16.676,9709,0
2013-12-18,16.587,16.831,16.58,16.831,22146,0
2013-12-19,16.788,16.831,16.788,16.831,10359,0
2013-12-20,16.831,16.924,16.795,16.924,9022,0
2013-12-23,16.924,16.924,16.802,16.924,16074,0
2013-12-24,16.938,16.938,16.938,16.938,717,0
2013-12-26,16.944,16.976,16.938,16.944,4020,0
2013-12-27,16.944,17.05,16.944,17.05,7954,0
2013-12-30,17.05,17.088,16.976,17.013,12323,0
2013-12-31,17.088,17.093,17.056,17.093,6030,0
2014-01-02,17.081,17.156,17.019,17.02,12314,0
2014-01-03,17.035,17.316,16.985,17.316,16684,0
2014-01-06,17.168,17.168,17.056,17.156,15152,0
2014-01-07,16.985,17.339,16.985,17.223,12994,0
2014-01-08,17.283,17.323,17.081,17.283,5893,0
2014-01-09,17.126,17.316,17.094,17.316,4421,0
2014-01-10,17.31,17.332,17.268,17.332,8564,0
2014-01-13,17.357,17.357,17.245,17.283,12727,0
2014-01-14,17.357,17.364,17.316,17.341,14362,0
2014-01-15,17.279,17.362,17.273,17.362,17030,0
2014-01-16,17.416,17.416,17.273,17.369,16769,0
2014-01-17,17.346,17.473,17.308,17.465,18362,0
2014-01-21,17.473,17.473,17.338,17.346,14413,0
2014-01-22,17.438,17.479,17.328,17.479,9003,0
2014-01-23,17.407,17.438,17.301,17.425,17962,0
2014-01-24,17.321,17.465,17.321,17.459,4797,0
2014-01-27,17.465,17.465,17.273,17.459,6388,0
2014-01-28,17.465,17.495,17.369,17.495,13572,0
2014-01-29,17.362,17.503,17.362,17.479,1120,0
2014-01-30,17.329,17.543,17.329,17.535,12591,0
2014-01-31,17.543,17.653,17.51,17.518,19426,0
2014-02-03,17.589,17.622,17.589,17.622,352,0
2014-02-04,17.653,17.653,17.509,17.51,3376,0
2014-02-05,17.473,17.509,17.416,17.473,4999,0
2014-02-06,17.399,17.622,17.399,17.622,8037,0
2014-02-07,17.407,17.622,17.407,17.438,14201,0
2014-02-10,17.622,17.622,17.399,17.399,27562,0
2014-02-11,17.399,17.509,17.369,17.509,31869,0
2014-02-12,17.572,17.915,17.572,17.9,9088,0
2014-02-13,17.821,17.821,17.556,17.592,3223,0
2014-02-14,17.771,17.771,17.532,17.736,5351,0
2014-02-18,17.793,17.794,17.539,17.539,4616,0
2014-02-19,17.771,17.842,17.75,17.842,27210,0
2014-02-20,17.836,17.836,17.836,17.836,338,0
2014-02-21,17.83,17.83,17.716,17.716,6459,0
2014-02-24,17.83,17.83,17.629,17.736,25606,0
2014-02-25,17.821,17.821,17.642,17.667,10340,0
2014-02-26,17.745,17.836,17.692,17.836,14268,0
2014-02-27,17.692,17.779,17.581,17.629,22683,0
2014-02-28,17.629,17.629,17.6,17.629,22892,0
2014-03-03,17.667,17.667,17.628,17.629,2809,0
2014-03-04,17.628,17.65,17.564,17.572,23737,0
2014-03-05,17.629,17.7,17.581,17.651,24890,0
2014-03-06,17.685,17.699,17.629,17.699,10340,0
2014-03-07,17.692,17.771,17.629,17.64,4826,0
2014-03-10,17.755,17.755,17.629,17.709,7682,0
2014-03-11,17.745,17.778,17.709,17.771,28400,0
2014-03-12,17.771,17.812,17.75,17.804,27099,0
2014-03-13,17.886,17.994,17.886,17.979,38162,0
2014-03-14,18.037,18.318,18.01,18.318,53743,0
2014-03-17,18.309,18.357,18.214,18.309,23594,0
2014-03-18,18.385,18.385,18.277,18.285,25786,0
2014-03-19,18.314,18.314,18.087,18.241,8903,0
2014-03-20,18.241,18.241,18.162,18.233,27236,0
2014-03-21,18.241,18.355,18.241,18.296,9560,0
2014-03-24,18.277,18.285,17.965,18.126,26735,0
2014-03-25,18.226,18.277,18.078,18.268,125425,0
2014-03-26,18.285,18.285,18.087,18.268,40310,0
2014-03-27,18.25,18.25,18.145,18.145,875,0
2014-03-28,18.101,18.29,18.101,18.162,49219,0
2014-03-31,18.162,18.255,18.154,18.255,1712,0
2014-04-01,18.307,18.307,18.147,18.147,6998,0
2014-04-02,18.147,18.277,18.101,18.209,19366,0
2014-04-03,18.241,18.277,18.241,18.274,5088,0
2014-04-04,18.277,18.355,18.171,18.276,6127,0
2014-04-07,18.337,18.337,18.262,18.323,18737,0
2014-04-08,18.355,18.355,18.314,18.345,19297,0
2014-04-09,18.315,18.355,18.315,18.332,3046,0
2014-04-10,18.355,18.468,18.355,18.419,11208,0
2014-04-11,18.393,18.427,18.393,18.393,15116,0
2014-04-14,18.406,18.427,18.393,18.398,2113,0
2014-04-15,18.51,18.51,18.33,18.464,13600,0
2014-04-16,18.389,18.55,18.32,18.55,35247,0
2014-04-17,18.543,18.55,18.351,18.397,18015,0
2014-04-21,18.528,18.528,18.33,18.424,18192,0
2014-04-22,18.424,18.498,18.416,18.433,22424,0
2014-04-23,18.433,18.549,18.433,18.433,5594,0
2014-04-24,18.475,18.542,18.475,18.51,1217,0
2014-04-25,18.549,18.55,18.482,18.506,3727,0
2014-04-28,18.55,18.55,18.433,18.433,14485,0
2014-04-29,18.504,18.519,18.351,18.498,43512,0
2014-04-30,18.504,18.536,18.465,18.465,7535,0
2014-05-01,18.518,18.518,18.482,18.482,4883,0
2014-05-02,18.519,18.519,18.519,18.519,208,0
2014-05-05,18.519,18.535,18.449,18.519,7176,0
2014-05-06,18.475,18.519,18.413,18.424,26678,0
2014-05-07,18.49,18.519,18.397,18.424,28382,0
2014-05-08,18.474,18.498,18.447,18.498,5072,0
2014-05-09,18.482,18.504,18.482,18.502,2744,0
2014-05-12,18.504,18.504,18.449,18.449,6112,0
2014-05-13,18.411,18.465,18.411,18.44,3174,0
2014-05-14,18.504,18.536,18.482,18.515,4654,0
2014-05-15,18.553,18.661,18.515,18.661,16093,0
2014-05-16,18.654,18.654,18.524,18.562,31387,0
2014-05-19,18.501,18.644,18.338,18.356,14278,0
2014-05-20,18.43,18.585,18.365,18.409,7732,0
2014-05-21,18.48,18.48,18.48,18.48,382,0
2014-05-22,18.515,18.553,18.43,18.438,23475,0
2014-05-23,18.438,18.48,18.43,18.43,3849,0
2014-05-27,18.569,18.609,18.515,18.576,1853,0
2014-05-28,18.562,18.654,18.553,18.553,24961,0
2014-05-29,18.409,18.445,18.184,18.438,44900,0
2014-05-30,18.491,18.582,18.438,18.515,44472,0
2014-06-02,18.515,18.654,18.515,18.577,23718,0
2014-06-03,18.591,18.644,18.501,18.501,16645,0
2014-06-04,18.48,18.627,18.48,18.619,17630,0
2014-06-05,18.619,18.67,18.591,18.67,27766,0
2014-06-06,18.67,18.824,18.67,18.748,14362,0
2014-06-09,18.833,18.98,18.833,18.899,8331,0
2014-06-10,18.899,18.921,18.67,18.921,14000,0
2014-06-11,18.971,18.971,18.797,18.865,4371,0
2014-06-12,18.899,18.899,18.809,18.899,19276,0
2014-06-13,18.899,19.052,18.899,18.907,9232,0
2014-06-16,19.059,19.059,18.87,18.912,17352,0
2014-06-17,18.994,19.025,18.994,19.024,3516,0
2014-06-18,19.012,19.033,19.006,19.006,14432,0
2014-06-19,18.87,19.059,18.87,19.05,14350,0
2014-06-20,18.892,19.059,18.891,19.059,7280,0
2014-06-23,18.953,19.143,18.945,18.977,11086,0
2014-06-24,18.944,19.024,18.944,18.986,2433,0
2014-06-25,19.031,19.059,18.986,19.059,2320,0
2014-06-26,19.059,19.059,18.944,18.944,844,0
2014-06-27,19.059,19.059,19.025,19.025,1503,0
2014-06-30,19.05,19.059,18.963,19.059,4123,0
2014-07-01,19.059,19.158,19.059,19.1,12471,0
2014-07-02,19.084,19.117,19.084,19.117,1414,0
2014-07-03,19.059,19.098,19.059,19.098,2960,0
2014-07-07,19.1,19.1,19.074,19.1,20875,0
2014-07-08,19.132,19.143,19.074,19.074,4856,0
2014-07-09,19.1,19.394,19.074,19.257,21692,0
2014-07-10,19.178,19.297,19.178,19.206,4964,0
2014-07-11,19.221,19.221,19.215,19.215,965,0
2014-07-14,19.178,19.257,19.084,19.215,8935,0
2014-07-15,19.215,19.215,19.207,19.215,4308,0
2014-07-16,19.342,19.467,19.096,19.164,19452,0
2014-07-17,19.333,19.333,19.065,19.113,9255,0
2014-07-18,19.138,19.138,19,19.132,5049,0
2014-07-21,19.113,19.113,19.016,19.027,2930,0
2014-07-22,19.096,19.31,19.096,19.295,17584,0
2014-07-23,19.318,19.327,19.218,19.218,6127,0
2014-07-24,19.375,19.375,19.196,19.302,7712,0
2014-07-25,19.211,19.211,19.21,19.211,3145,0
2014-07-28,19.19,19.218,19.147,19.183,66579,0
2014-07-29,19.104,19.211,19.104,19.211,6691,0
2014-07-30,19.07,19.314,19.07,19.164,9035,0
2014-07-31,19.183,19.295,19.104,19.131,8389,0
2014-08-01,19.116,19.131,19.104,19.117,6973,0
2014-08-04,19.147,19.147,19.104,19.113,10318,0
2014-08-05,19.122,19.122,19.063,19.063,6815,0
2014-08-06,19.147,19.183,19.078,19.079,18530,0
2014-08-07,19.079,19.131,19.079,19.113,1309,0
2014-08-08,19.154,19.245,19.079,19.122,17254,0
2014-08-11,19.14,19.147,19.07,19.147,15361,0
2014-08-12,19.183,19.183,19.104,19.104,28534,0
2014-08-13,19.203,19.218,19.203,19.218,1659,0
2014-08-14,19.187,19.267,19.151,19.16,3854,0
2014-08-15,19.174,19.308,19.169,19.267,1714,0
2014-08-18,19.26,19.26,19.195,19.223,3658,0
2014-08-19,19.208,19.267,19.208,19.208,15516,0
2014-08-20,19.201,19.267,19.201,19.214,9306,0
2014-08-21,19.2,19.267,19.195,19.215,3632,0
2014-08-22,19.174,19.269,19.174,19.24,7023,0
2014-08-25,19.216,19.267,19.216,19.26,2035,0
2014-08-26,19.267,19.3,19.195,19.233,13106,0
2014-08-27,19.276,19.276,19.201,19.267,1655,0
2014-08-28,19.223,19.267,19.223,19.264,4543,0
2014-08-29,19.267,19.267,19.218,19.263,6891,0
2014-09-02,19.241,19.241,19.198,19.216,8998,0
2014-09-03,19.232,19.267,19.187,19.187,13794,0
2014-09-04,19.267,19.267,19.241,19.257,11622,0
2014-09-05,19.26,19.26,19.174,19.187,8135,0
2014-09-08,19.232,19.232,19.2,19.2,1406,0
2014-09-09,19.187,19.267,19.169,19.208,21423,0
2014-09-10,19.218,19.441,19.187,19.351,30064,0
2014-09-11,19.208,19.351,19.208,19.276,16913,0
2014-09-12,19.325,19.382,19.241,19.292,24068,0
2014-09-15,19.284,19.344,19.258,19.317,14116,0
2014-09-16,19.2,19.331,19.195,19.232,16341,0
2014-09-17,19.273,19.37,19.228,19.228,69791,0
2014-09-18,19.156,19.289,19.155,19.192,17859,0
2014-09-19,19.227,19.228,19.213,19.228,18785,0
2014-09-22,19.228,19.228,19.156,19.188,15795,0
2014-09-23,19.156,19.195,19.156,19.195,2162,0
2014-09-24,19.228,19.243,19.228,19.228,17187,0
2014-09-25,19.257,19.264,19.228,19.228,3233,0
2014-09-26,19.264,19.264,19.213,19.213,3465,0
2014-09-29,19.07,19.264,19.07,19.228,5592,0
2014-09-30,19.228,19.439,19.228,19.314,29719,0
2014-10-01,19.378,19.379,19.198,19.288,15682,0
2014-10-02,19.228,19.342,19.201,19.238,25918,0
2014-10-03,19.228,19.273,19.2,19.213,12196,0
2014-10-06,19.117,19.208,19.117,19.156,4787,0
2014-10-07,19.113,19.22,19.113,19.198,22527,0
2014-10-08,19.228,19.228,19.113,19.176,14703,0
2014-10-09,19.149,19.244,19.113,19.131,30914,0
2014-10-10,19.191,19.192,19.088,19.088,35620,0
2014-10-13,19.088,19.178,19.088,19.156,718,0
2014-10-14,19.184,19.192,18.838,18.884,43400,0
2014-10-15,18.892,19.088,18.878,19.063,31550,0
2014-10-16,18.923,19.197,18.909,19.119,29289,0
2014-10-17,19.183,19.183,19.051,19.085,7826,0
2014-10-20,19.146,19.146,19.075,19.085,8593,0
2014-10-21,19.163,19.183,19.163,19.163,3637,0
2014-10-22,19.245,19.544,19.17,19.406,3843,0
2014-10-23,19.354,19.397,19.236,19.312,7367,0
2014-10-24,19.335,19.521,19.28,19.521,3686,0
2014-10-27,19.466,19.466,19.354,19.395,1822,0
2014-10-28,19.481,19.487,19.438,19.438,1916,0
2014-10-29,19.498,19.505,19.32,19.32,3102,0
2014-10-30,19.378,19.378,19.361,19.378,2450,0
2014-10-31,19.487,19.494,19.378,19.494,5500,0
2014-11-03,19.513,19.513,19.461,19.461,1415,0
2014-11-04,19.455,19.567,19.387,19.567,3726,0
2014-11-05,19.7,19.7,19.505,19.644,10295,0
2014-11-06,19.521,19.539,19.521,19.521,3869,0
2014-11-07,19.513,19.611,19.438,19.571,5537,0
2014-11-10,19.513,19.639,19.481,19.53,23094,0
2014-11-11,19.513,19.513,19.423,19.464,8626,0
2014-11-12,19.513,19.513,19.473,19.512,6417,0
2014-11-13,19.643,19.643,19.469,19.469,21080,0
2014-11-14,19.402,19.618,19.402,19.527,13083,0
2014-11-17,19.643,19.643,19.46,19.517,9559,0
2014-11-18,19.527,19.706,19.517,19.603,8754,0
2014-11-19,19.564,19.612,19.564,19.564,2571,0
2014-11-20,19.535,19.535,19.122,19.339,49414,0
2014-11-21,19.469,19.47,19.403,19.403,1564,0
2014-11-24,19.358,19.365,19.339,19.339,4494,0
2014-11-25,19.344,19.502,19.275,19.275,16845,0
2014-11-26,19.374,19.477,19.374,19.385,7169,0
2014-11-28,19.435,19.442,19.358,19.358,1653,0
2014-12-01,19.325,19.435,19.325,19.419,4584,0
2014-12-02,19.296,19.358,19.296,19.358,8566,0
2014-12-03,19.325,19.358,19.325,19.358,7515,0
2014-12-04,19.402,19.527,19.331,19.527,2441,0
2014-12-05,19.392,19.498,19.392,19.498,3359,0
2014-12-08,19.325,19.469,19.166,19.205,7355,0
2014-12-09,19.199,19.317,19.166,19.166,4453,0
2014-12-10,19.239,19.239,19.166,19.184,6935,0
2014-12-11,19.221,19.486,19.14,19.214,3568,0
2014-12-12,19.214,19.283,19.214,19.221,2699,0
2014-12-15,19.221,19.221,17.816,18.761,27773,0
2014-12-16,18.519,18.753,18.519,18.519,28757,0
2014-12-17,18.72,18.773,18.605,18.767,18230,0
2014-12-18,19.027,19.099,18.814,19.079,16078,0
2014-12-19,19.132,19.367,19.014,19.367,5778,0
2014-12-22,19.367,19.667,19.26,19.405,18765,0
2014-12-23,19.446,19.654,19.302,19.351,27328,0
2014-12-24,19.251,19.26,19.251,19.251,6440,0
2014-12-26,19.464,19.464,19.464,19.464,789,0
2014-12-29,19.438,19.494,19.413,19.413,16443,0
2014-12-30,19.481,19.531,19.464,19.531,821,0
2014-12-31,19.55,19.667,19.521,19.667,18291,0
2015-01-02,19.786,19.863,19.786,19.786,7744,0
2015-01-05,19.617,19.778,19.617,19.72,2611,0
2015-01-06,19.703,19.769,19.703,19.711,2046,0
2015-01-07,19.786,19.932,19.679,19.83,9461,0
2015-01-08,19.815,19.839,19.769,19.778,17465,0
2015-01-09,19.778,19.778,19.769,19.778,19709,0
2015-01-12,19.778,19.786,19.754,19.754,21090,0
2015-01-13,19.778,19.786,19.754,19.754,16782,0
2015-01-14,19.754,19.94,19.754,19.754,12157,0
2015-01-15,19.937,19.937,19.783,19.812,6819,0
2015-01-16,19.894,19.894,19.783,19.783,4629,0
2015-01-20,19.783,19.966,19.783,19.966,4914,0
2015-01-21,19.956,20.001,19.93,19.93,12457,0
2015-01-22,19.587,20.056,19.587,19.829,2786,0
2015-01-23,20.04,20.04,19.862,19.862,4442,0
2015-01-26,19.906,20.015,19.906,19.953,1231,0
2015-01-27,19.861,20.016,19.861,19.904,11326,0
2015-01-28,19.93,20.049,19.93,19.982,4267,0
2015-01-30,20.007,20.049,19.946,20.049,4937,0
2015-02-02,20.068,20.068,19.974,20.068,858,0
2015-02-03,20.283,20.283,19.999,20.275,1981,0
2015-02-04,20.292,20.292,20.186,20.186,2250,0
2015-02-05,20.068,20.265,20.04,20.04,19676,0
2015-02-06,20.292,20.292,20.085,20.253,1456,0
2015-02-09,20.107,20.195,19.894,19.982,6949,0
2015-02-10,20.04,20.124,19.961,19.961,12512,0
2015-02-11,19.934,20.169,19.934,20.169,1225,0
2015-02-12,20.104,20.26,20.104,20.112,3316,0
2015-02-13,20.097,20.112,20.046,20.056,16577,0
2015-02-17,20.046,20.104,19.959,20.104,3170,0
2015-02-18,20.038,20.112,19.995,20.091,22417,0
2015-02-19,20.038,20.099,20.038,20.099,857,0
2015-02-20,20.136,20.236,20.004,20.004,7755,0
2015-02-23,20.112,20.142,20.074,20.142,1772,0
2015-02-24,20.112,20.208,20.112,20.208,707,0
2015-02-25,20.159,20.236,20.038,20.038,1023,0
2015-02-26,20.136,20.193,20.136,20.174,1255,0
2015-02-27,20.244,20.385,20.244,20.245,1761,0
2015-03-02,20.252,20.252,20.252,20.252,976,0
2015-03-03,20.26,20.26,20.112,20.119,10885,0
2015-03-05,20.291,20.291,20.046,20.169,8561,0
2015-03-06,20.177,20.177,20.074,20.126,5627,0
2015-03-09,20.423,20.423,20.142,20.142,1590,0
2015-03-10,20.186,20.236,20.142,20.142,9052,0
2015-03-11,20.056,20.307,20.056,20.307,6478,0
2015-03-12,20.307,20.315,20.203,20.282,9174,0
2015-03-13,20.387,20.387,20.138,20.321,2187,0
2015-03-16,20.227,20.528,20.227,20.429,1092,0
2015-03-17,20.387,20.387,20.227,20.387,6201,0
2015-03-18,20.164,20.561,20.164,20.488,4737,0
2015-03-19,20.382,20.469,20.278,20.469,4011,0
2015-03-20,20.479,20.479,20.366,20.461,3277,0
2015-03-23,20.479,20.479,20.479,20.479,493,0
2015-03-24,20.444,20.469,20.429,20.469,6320,0
2015-03-25,20.469,20.469,20.429,20.444,21877,0
2015-03-26,20.479,25.553,20.479,20.586,14253,0
2015-03-27,20.465,20.694,20.454,20.569,5707,0
2015-03-30,20.65,20.65,20.561,20.569,4985,0
2015-03-31,20.577,20.577,20.577,20.577,3767,0
2015-04-01,20.694,20.717,20.569,20.586,8630,0
2015-04-02,20.586,20.603,20.586,20.603,3277,0
2015-04-06,20.626,20.765,20.619,20.694,5224,0
2015-04-07,20.65,21.3,20.65,20.735,11685,0
2015-04-08,20.694,20.694,20.65,20.65,12154,0
2015-04-09,20.626,20.656,20.626,20.626,1845,0
2015-04-10,20.65,20.65,20.569,20.577,2187,0
2015-04-13,20.619,20.619,20.619,20.619,3277,0
2015-04-14,20.749,20.749,20.655,20.655,1807,0
2015-04-15,20.723,20.732,20.655,20.732,6934,0
2015-04-16,20.813,20.813,20.691,20.691,3621,0
2015-04-17,20.742,20.742,20.706,20.706,9902,0
2015-04-20,20.742,20.742,20.673,20.742,735,0
2015-04-21,20.682,20.763,20.682,20.732,14555,0
2015-04-22,20.706,20.742,20.699,20.742,8214,0
2015-04-23,20.732,20.742,20.682,20.682,4106,0
2015-04-24,20.714,20.714,20.691,20.714,9424,0
2015-04-27,20.699,20.699,20.699,20.699,230,0
2015-04-28,20.742,20.742,20.723,20.742,2537,0
2015-04-29,20.742,20.742,20.691,20.706,2537,0
2015-04-30,20.691,20.778,20.682,20.682,2055,0
2015-05-01,20.682,20.855,20.682,20.849,2897,0
2015-05-04,20.864,20.864,20.77,20.778,13167,0
2015-05-05,20.778,21.052,20.77,20.813,1807,0
2015-05-06,20.763,20.849,20.742,20.77,32689,0
2015-05-07,21.029,21.029,20.655,20.655,2897,0
2015-05-08,20.928,20.928,20.928,20.928,720,0
2015-05-11,20.873,20.903,20.873,20.873,3744,0
2015-05-12,20.928,20.928,20.928,20.928,957,0
2015-05-13,20.924,20.951,20.894,20.9,5647,0
2015-05-14,20.951,20.951,20.86,20.86,7445,0
2015-05-15,20.9,20.9,20.853,20.854,4957,0
2015-05-18,20.907,20.942,20.894,20.894,5006,0
2015-05-19,20.907,20.907,20.808,20.818,4322,0
2015-05-20,20.853,20.87,20.728,20.853,4200,0
2015-05-21,20.775,20.87,20.586,20.61,6840,0
2015-05-22,20.728,20.827,20.728,20.818,4200,0
2015-05-26,20.782,20.837,20.781,20.792,7218,0
2015-05-27,20.827,20.827,20.782,20.782,8402,0
2015-05-28,20.782,20.782,20.746,20.775,2922,0
2015-05-29,20.827,20.846,20.775,20.775,1203,0
2015-06-01,20.827,20.827,20.746,20.792,4082,0
2015-06-02,20.792,20.792,20.76,20.76,2905,0
2015-06-03,20.76,20.846,20.76,20.846,3599,0
2015-06-04,20.846,20.846,20.801,20.818,11762,0
2015-06-05,20.711,20.801,20.695,20.801,4680,0
2015-06-08,20.818,20.846,20.808,20.837,2280,0
2015-06-09,20.818,20.837,20.818,20.818,45839,0
2015-06-10,20.837,20.9,20.837,20.861,1565,0
2015-06-11,20.87,20.87,20.827,20.87,12065,0
2015-06-12,20.891,20.913,20.851,20.884,22903,0
2015-06-15,20.948,21.315,20.939,21.315,5133,0
2015-06-16,21.15,21.294,21.009,21.038,5489,0
2015-06-17,21.208,21.277,20.814,21.208,4294,0
2015-06-18,20.706,20.706,20.118,20.513,957064,0
2015-06-19,20.346,20.365,20.204,20.236,336997,0
2015-06-22,20.365,20.365,20.204,20.204,75032,0
2015-06-23,20.269,20.269,20.159,20.204,99719,0
2015-06-24,20.236,20.246,20.177,20.204,59764,0
2015-06-25,20.269,20.276,20.169,20.246,44139,0
2015-06-26,20.246,20.246,20.169,20.177,30657,0
2015-06-29,20.204,20.204,19.929,20.027,69427,0
2015-06-30,20.118,20.182,20.035,20.159,38088,0
2015-07-01,20.204,20.236,20.149,20.159,26602,0
2015-07-02,20.194,20.276,20.177,20.262,18967,0
2015-07-06,20.246,20.246,20.043,20.159,7992,0
2015-07-07,20.159,20.236,20.089,20.135,13125,0
2015-07-08,20.135,20.135,20.08,20.096,7873,0
2015-07-09,20.052,20.204,20.052,20.149,23383,0
2015-07-10,20.159,20.204,20.159,20.186,11928,0
2015-07-13,20.186,20.231,20.177,20.204,25645,0
2015-07-14,20.276,20.276,20.177,20.246,36691,0
2015-07-15,20.291,20.326,20.251,20.326,13705,0
2015-07-16,20.291,20.335,20.282,20.335,9717,0
2015-07-17,20.335,20.335,20.291,20.335,12678,0
2015-07-20,20.362,20.362,20.282,20.282,12563,0
2015-07-21,20.299,20.335,20.291,20.335,11026,0
2015-07-22,20.343,20.343,20.282,20.317,31407,0
2015-07-23,20.326,20.452,20.039,20.234,19318,0
2015-07-24,20.107,20.242,20.067,20.22,5335,0
2015-07-27,20.114,20.25,20.114,20.228,31407,0
2015-07-28,20.25,20.317,20.242,20.275,11258,0
2015-07-29,20.275,20.386,20.234,20.307,19555,0
2015-07-30,20.418,20.418,20.378,20.378,1547,0
2015-07-31,20.461,20.461,20.25,20.369,8415,0
2015-08-03,20.299,20.418,20.299,20.401,9221,0
2015-08-04,20.418,20.461,20.335,20.452,14814,0
2015-08-05,20.41,20.452,20.401,20.41,15405,0
2015-08-06,20.461,20.461,20.343,20.386,28298,0
2015-08-07,20.369,20.369,20.228,20.259,18015,0
2015-08-10,20.461,20.461,20.291,20.335,19796,0
2015-08-11,20.428,20.554,20.318,20.362,38248,0
2015-08-12,20.418,20.488,20.353,20.461,11026,0
2015-08-13,20.551,20.551,20.348,20.449,8478,0
2015-08-14,20.465,20.484,20.449,20.449,17899,0
2015-08-17,20.484,20.484,20.465,20.474,8006,0
2015-08-18,20.484,20.484,20.416,20.465,8951,0
2015-08-19,20.484,20.484,20.398,20.398,33090,0
2015-08-20,20.484,20.484,20.214,20.237,46631,0
2015-08-21,20.357,20.357,20.237,20.295,22373,0
2015-08-24,20.237,20.367,20.169,20.237,32874,0
2015-08-25,20.321,20.627,20.214,20.224,9537,0
2015-08-26,20.214,20.262,20.186,20.186,8597,0
2015-08-27,20.348,20.5,20.237,20.295,11777,0
2015-08-28,20.577,20.577,20.254,20.383,12718,0
2015-08-31,20.449,20.465,20.383,20.398,12129,0
2015-09-01,20.383,20.44,20.33,20.44,24608,0
2015-09-02,20.449,20.509,20.39,20.39,5534,0
2015-09-03,20.635,20.635,20.465,20.465,9537,0
2015-09-04,20.619,20.619,20.424,20.449,5181,0
2015-09-08,20.449,20.465,20.383,20.39,10596,0
2015-09-09,20.465,20.465,20.33,20.374,8713,0
2015-09-10,20.348,20.603,20.33,20.569,18064,0
2015-09-11,20.586,20.73,20.465,20.484,36386,0
2015-09-14,20.616,20.668,20.369,20.523,9243,0
2015-09-15,20.6,20.728,20.514,20.6,7136,0
2015-09-16,20.762,20.762,20.557,20.719,13675,0
2015-09-17,20.728,20.728,20.667,20.703,11717,0
2015-09-18,20.822,20.822,20.574,20.65,5851,0
2015-09-21,20.687,20.687,20.591,20.677,3163,0
2015-09-22,20.557,20.687,20.557,20.567,19770,0
2015-09-23,20.532,20.616,20.429,20.514,12637,0
2015-09-24,20.514,20.557,20.505,20.514,8034,0
2015-09-25,20.574,20.574,20.514,20.514,7136,0
2015-09-28,20.514,20.549,20.429,20.429,16218,0
2015-09-29,20.523,20.549,20.47,20.47,16497,0
2015-09-30,20.583,20.933,20.454,20.607,21409,0
2015-10-01,20.591,20.591,20.362,20.42,70780,0
2015-10-02,20.299,20.42,20.291,20.353,52180,0
2015-10-05,20.48,20.642,20.48,20.549,6446,0
2015-10-06,20.583,20.583,20.514,20.514,10297,0
2015-10-07,20.591,20.591,20.523,20.549,6554,0
2015-10-08,20.557,20.687,20.523,20.549,25738,0
2015-10-09,20.557,20.677,20.557,20.677,5499,0
2015-10-12,20.687,20.719,20.677,20.719,12286,0
2015-10-13,20.768,20.941,20.658,20.719,30886,0
2015-10-14,20.655,20.81,20.579,20.579,13832,0
2015-10-15,20.819,20.819,20.595,20.647,9300,0
2015-10-16,20.759,20.965,20.595,20.63,10811,0
2015-10-19,20.638,20.958,20.638,20.664,9999,0
2015-10-20,20.648,20.725,20.648,20.674,5647,0
2015-10-21,20.664,20.862,20.655,20.655,11742,0
2015-10-22,20.743,20.783,20.612,20.725,11044,0
2015-10-23,20.674,20.743,20.647,20.692,19179,0
2015-10-26,20.692,20.734,20.692,20.692,14880,0
2015-10-27,20.647,20.725,20.638,20.683,10924,0
2015-10-28,20.683,20.759,20.647,20.655,8137,0
2015-10-29,20.647,20.708,20.638,20.638,18829,0
2015-10-30,20.692,20.692,20.621,20.63,8369,0
2015-11-02,20.66,20.701,20.66,20.692,8730,0
2015-11-03,20.734,20.75,20.674,20.674,9766,0
2015-11-04,20.692,20.708,20.655,20.708,13634,0
2015-11-05,20.655,20.759,20.655,20.759,10463,0
2015-11-06,20.766,20.766,20.621,20.647,16274,0
2015-11-09,20.605,20.734,20.605,20.734,3828,0
2015-11-10,20.725,20.725,20.647,20.647,9650,0
2015-11-11,20.683,20.734,20.683,20.734,1973,0
2015-11-12,20.74,20.878,20.74,20.748,15588,0
2015-11-13,20.74,20.781,20.607,20.781,46540,0
2015-11-16,20.748,20.999,20.748,20.859,2428,0
2015-11-17,20.781,20.79,20.557,20.73,22403,0
2015-11-18,20.698,20.859,20.698,20.755,7969,0
2015-11-19,20.755,20.79,20.567,20.66,14784,0
2015-11-20,20.807,20.807,20.781,20.79,2081,0
2015-11-23,20.836,20.836,20.67,20.67,7969,0
2015-11-24,20.772,20.845,20.74,20.836,16187,0
2015-11-25,20.836,20.845,20.781,20.845,6464,0
2015-11-30,20.781,20.887,20.66,20.836,14551,0
2015-12-01,20.997,20.997,20.887,20.956,7814,0
2015-12-02,20.914,20.914,20.856,20.878,6085,0
2015-12-03,20.956,21.049,20.878,20.894,34108,0
2015-12-04,21.032,21.032,20.91,20.91,1961,0
2015-12-07,21.032,21.05,20.91,21.016,48506,0
2015-12-08,20.956,21.038,20.956,21.038,4134,0
2015-12-09,21.086,21.103,20.938,21.103,18596,0
2015-12-10,20.999,21.172,20.999,21.146,3462,0
2015-12-11,21.04,21.153,21.04,21.086,28064,0
2015-12-14,21.136,21.136,20.743,20.743,62711,0
2015-12-15,20.743,20.855,20.7,20.743,14802,0
2015-12-16,20.83,20.83,20.61,20.663,29029,0
2015-12-17,20.654,20.864,20.543,20.654,21342,0
2015-12-18,20.619,20.767,20.559,20.593,12849,0
2015-12-21,20.682,20.82,20.525,20.543,14225,0
2015-12-22,20.586,21.041,20.586,20.674,9503,0
2015-12-23,21.046,21.046,20.725,20.75,4475,0
2015-12-24,20.803,20.803,20.803,20.803,325,0
2015-12-28,21.029,21.046,20.848,20.864,5858,0
2015-12-29,20.928,20.934,20.873,20.897,9123,0
2015-12-30,20.83,20.927,20.75,20.927,5967,0
2015-12-31,20.891,21.013,20.891,21.013,7377,0
2016-01-04,20.83,20.951,20.784,20.856,4612,0
2016-01-05,21.013,21.013,20.82,20.906,3442,0
2016-01-06,20.873,20.978,20.873,20.89,10771,0
2016-01-07,20.83,20.83,20.75,20.75,3641,0
2016-01-08,20.817,20.83,20.78,20.83,3094,0
2016-01-11,20.83,20.915,20.83,20.883,8927,0
2016-01-12,20.959,20.959,20.637,20.73,16885,0
2016-01-13,20.837,20.848,20.59,20.615,21858,0
2016-01-14,20.581,20.678,20.439,20.643,21862,0
2016-01-15,20.389,20.827,20.298,20.704,15591,0
2016-01-19,20.837,20.837,19.823,20.439,23367,0
2016-01-20,20.281,20.353,19.436,20.019,45156,0
2016-01-21,19.823,20.232,19.619,19.95,14860,0
2016-01-22,20.204,20.297,19.897,19.897,9062,0
2016-01-25,19.95,20.186,19.609,19.794,9550,0
2016-01-26,19.964,19.973,19.484,19.609,21868,0
2016-01-27,19.534,19.749,19.534,19.65,9521,0
2016-01-28,19.749,20.01,19.657,19.657,5825,0
2016-01-29,19.833,20.037,19.693,20.037,8610,0
2016-02-01,19.871,19.974,19.693,19.897,12780,0
2016-02-02,19.721,20.29,19.721,19.975,2630,0
2016-02-03,20.121,20.122,19.823,19.849,4297,0
2016-02-04,19.674,19.674,19.088,19.581,54565,0
2016-02-05,19.564,19.73,19.41,19.479,21691,0
2016-02-08,19.479,19.479,18.725,18.967,49957,0
2016-02-09,19.088,19.614,19.088,19.609,24636,0
2016-02-10,19.805,20.496,19.692,20.496,15907,0
2016-02-11,20.4,20.842,20.108,20.602,172333,0
2016-02-12,20.542,20.874,20.542,20.76,48935,0
2016-02-16,20.76,21.292,20.76,21.212,102626,0
2016-02-17,21.193,21.407,21.07,21.284,37330,0
2016-02-18,21.292,21.866,21.265,21.442,403794,0
2016-02-19,21.442,21.672,21.265,21.645,15466,0
2016-02-22,21.672,21.906,21.423,21.423,191143,0
2016-02-23,21.476,21.99,21.334,21.866,138170,0
2016-02-24,21.795,21.815,21.256,21.672,90763,0
2016-02-25,21.494,21.776,21.494,21.756,7328,0
2016-02-26,21.756,21.85,21.582,21.732,5035,0
2016-02-29,21.592,21.795,21.522,21.645,10142,0
2016-03-01,21.599,21.804,21.573,21.663,4033,0
2016-03-02,21.766,21.766,21.626,21.753,2778,0
2016-03-03,21.756,21.945,21.691,21.795,21560,0
2016-03-04,21.866,21.866,21.683,21.857,16285,0
2016-03-07,21.822,21.97,21.822,21.945,8839,0
2016-03-08,21.955,21.955,21.777,21.822,1935,0
2016-03-09,21.822,21.822,21.743,21.743,1133,0
2016-03-10,21.792,22.009,21.749,21.85,5479,0
2016-03-11,22.016,22.016,21.758,21.982,5637,0
2016-03-14,22.146,22.173,21.895,22.047,9911,0
2016-03-15,22.156,22.156,21.88,21.912,2690,0
2016-03-16,22.005,22.005,21.729,22,7562,0
2016-03-17,21.882,21.903,21.794,21.845,1519,0
2016-03-18,21.827,21.9,21.809,21.853,2398,0
2016-03-21,21.871,22.111,21.871,22.111,2383,0
2016-03-22,22.214,22.234,21.912,21.961,16563,0
2016-03-23,22.093,22.156,22.073,22.156,1702,0
2016-03-24,22.047,22.081,22.005,22.04,6807,0
2016-03-28,22.092,22.12,22.022,22.047,4051,0
2016-03-29,22.252,22.252,22.005,22.006,3953,0
2016-03-30,22.146,22.183,22.063,22.063,22701,0
2016-03-31,22.166,22.166,22.022,22.022,5289,0
2016-04-01,22.005,22.111,22.005,22.022,3580,0
2016-04-04,22.137,22.146,22.053,22.063,2363,0
2016-04-05,22.137,22.137,22.047,22.047,1686,0
2016-04-06,22.111,22.111,22.047,22.053,1934,0
2016-04-07,22.047,22.214,22.047,22.19,27165,0
2016-04-08,22.224,22.252,22.111,22.252,6448,0
2016-04-11,22.129,22.28,22.129,22.28,11717,0
2016-04-12,22.183,22.493,22.183,22.243,7729,0
2016-04-13,22.239,22.456,22.239,22.41,3148,0
2016-04-14,22.447,22.456,22.277,22.277,895,0
2016-04-15,22.466,22.466,22.142,22.306,8026,0
2016-04-18,22.22,22.324,22.22,22.293,1787,0
2016-04-19,22.277,22.363,22.277,22.314,3635,0
2016-04-20,22.203,22.277,22.203,22.277,2237,0
2016-04-21,22.21,22.277,22.162,22.277,11988,0
2016-04-22,22.258,22.258,22.249,22.249,672,0
2016-04-25,22.335,22.41,22.324,22.4,7939,0
2016-04-26,22.33,22.362,22.324,22.355,600,0
2016-04-27,22.351,22.429,22.324,22.363,8242,0
2016-04-28,22.239,22.399,22.239,22.399,2219,0
2016-04-29,22.41,22.41,22.41,22.41,193,0
2016-05-02,22.396,22.397,22.35,22.35,814,0
2016-05-03,22.41,22.447,22.363,22.363,6400,0
2016-05-04,22.417,22.417,22.363,22.41,2905,0
2016-05-05,22.41,22.456,22.355,22.456,14532,0
2016-05-06,22.42,22.433,22.42,22.424,1231,0
2016-05-09,22.453,22.456,22.445,22.445,2453,0
2016-05-10,22.456,22.456,22.355,22.388,11798,0
2016-05-11,22.363,22.446,22.361,22.437,1601,0
2016-05-12,22.488,22.522,22.482,22.522,3109,0
2016-05-13,22.488,22.596,22.387,22.588,9707,0
2016-05-16,22.596,22.596,22.588,22.596,1107,0
2016-05-17,22.559,22.559,22.462,22.463,3000,0
2016-05-18,22.472,22.587,22.472,22.472,8366,0
2016-05-19,22.462,22.528,22.416,22.528,4412,0
2016-05-20,22.531,22.531,22.497,22.522,2888,0
2016-05-23,22.505,22.596,22.488,22.588,4279,0
2016-05-24,22.596,22.596,22.426,22.472,3775,0
2016-05-25,22.522,22.596,22.519,22.578,1002,0
2016-05-26,22.596,22.768,22.505,22.684,341622,0
2016-05-27,22.684,22.702,22.468,22.505,377808,0
2016-05-31,22.472,22.488,22.368,22.416,25194,0
2016-06-01,22.427,22.539,22.378,22.443,6002,0
2016-06-02,22.505,22.539,22.505,22.531,6391,0
2016-06-03,22.505,22.539,22.505,22.539,3109,0
2016-06-06,22.531,22.539,22.513,22.539,4332,0
2016-06-07,22.549,22.595,22.539,22.552,9470,0
2016-06-08,22.482,22.666,22.482,22.664,7221,0
2016-06-09,22.643,22.668,22.47,22.65,2496,0
2016-06-10,22.684,22.684,22.549,22.605,4562,0
2016-06-13,22.643,22.657,22.642,22.649,5342,0
2016-06-14,22.794,22.794,22.508,22.631,4110,0
2016-06-15,22.565,22.671,22.565,22.671,996,0
2016-06-16,22.718,22.718,22.634,22.698,1484,0
2016-06-17,22.699,22.707,22.699,22.699,772,0
2016-06-20,22.647,22.647,22.647,22.647,332,0
2016-06-21,22.699,22.709,22.655,22.655,8060,0
2016-06-22,22.708,22.756,22.662,22.662,4565,0
2016-06-23,22.672,22.803,22.672,22.699,2545,0
2016-06-24,22.801,22.801,22.64,22.775,9035,0
2016-06-27,22.801,22.801,22.611,22.633,7938,0
2016-06-28,22.621,22.794,22.621,22.774,3973,0
2016-06-29,22.621,22.8,22.602,22.631,16516,0
2016-06-30,22.655,22.699,22.631,22.699,2430,0
2016-07-01,22.775,22.775,22.662,22.747,2628,0
2016-07-05,22.747,22.747,22.738,22.747,2604,0
2016-07-06,22.681,22.826,22.681,22.794,2576,0
2016-07-07,22.794,22.956,22.794,22.956,606,0
2016-07-08,22.816,23.007,22.801,23.007,6926,0
2016-07-11,23.014,23.016,22.917,23.014,899,0
2016-07-12,22.826,22.826,22.826,22.826,191,0
2016-07-13,22.79,23.151,22.79,22.968,2926,0
2016-07-14,22.879,22.968,22.879,22.968,1478,0
2016-07-15,22.993,23.091,22.959,23.044,5609,0
2016-07-18,23.037,23.054,22.899,23.044,5677,0
2016-07-19,22.988,23.109,22.908,23.109,3179,0
2016-07-20,22.965,22.965,22.965,22.965,331,0
2016-07-21,23.004,23.142,22.963,23.015,1646,0
2016-07-22,23.179,23.245,23.132,23.132,2907,0
2016-07-25,23.109,23.227,23.109,23.225,1751,0
2016-07-26,23.151,23.217,23.151,23.199,4216,0
2016-07-27,23.209,23.209,23.071,23.071,380,0
2016-07-28,23.132,23.199,23.132,23.199,2181,0
2016-07-29,23.245,23.245,23.109,23.109,1690,0
2016-08-01,23.151,23.172,23.096,23.096,3257,0
2016-08-02,23.062,23.109,23.062,23.109,767,0
2016-08-04,23.118,23.199,22.935,23.199,10261,0
2016-08-05,23.062,23.151,23.014,23.151,1318,0
2016-08-08,23.062,23.16,23.034,23.16,767,0
2016-08-09,23.234,23.234,23.024,23.109,4439,0
2016-08-10,23.174,23.235,23.151,23.217,6194,0
2016-08-11,23.109,23.209,23.109,23.19,5624,0
2016-08-15,23.263,23.331,23.263,23.312,1961,0
2016-08-16,23.275,23.303,23.214,23.232,983,0
2016-08-17,23.272,23.7,23.271,23.596,18115,0
2016-08-22,23.535,23.535,23.252,23.507,5748,0
2016-08-23,23.487,23.487,23.389,23.389,706,0
2016-08-24,23.351,23.433,23.351,23.388,3620,0
2016-08-25,23.416,23.424,23.407,23.424,2288,0
2016-08-26,23.432,23.432,23.37,23.379,3518,0
2016-08-29,23.388,23.424,23.361,23.424,1793,0
2016-08-30,23.424,23.432,23.399,23.432,2592,0
2016-08-31,23.432,23.681,23.412,23.48,10122,0
2016-09-01,23.416,23.662,23.407,23.478,7291,0
2016-09-06,23.478,23.554,23.37,23.478,6098,0
2016-09-08,23.388,23.478,23.388,23.478,870,0
2016-09-09,23.478,23.544,23.388,23.544,6232,0
2016-09-12,23.544,23.708,23.544,23.682,2125,0
2016-09-14,23.749,23.768,23.723,23.758,2328,0
2016-09-19,23.742,23.742,23.742,23.742,213,0
2016-09-20,23.733,23.749,23.733,23.749,865,0
2016-09-21,23.645,23.749,23.576,23.748,1129,0
2016-09-22,23.748,23.749,23.717,23.717,1994,0
2016-09-23,23.639,23.732,23.559,23.732,712,0
2016-09-26,23.749,23.749,23.669,23.669,853,0
2016-09-27,23.668,23.669,23.601,23.669,4351,0
2016-09-28,23.577,23.742,23.577,23.64,5504,0
2016-09-30,23.733,23.733,23.619,23.621,1931,0
2016-10-03,23.716,23.716,23.627,23.627,307,0
2016-10-04,23.585,23.585,23.585,23.585,114,0
2016-10-05,23.623,23.654,23.599,23.599,1032,0
2016-10-06,23.567,23.567,23.435,23.492,4036,0
2016-10-07,23.601,23.63,23.601,23.63,326,0
2016-10-11,23.585,23.598,23.255,23.524,8045,0
2016-10-12,23.498,23.536,23.479,23.479,4633,0
2016-10-13,23.488,23.498,23.463,23.498,7031,0
2016-10-14,23.498,23.666,23.407,23.666,3802,0
2016-10-17,23.441,23.498,23.441,23.487,8508,0
2016-10-18,23.462,23.498,23.462,23.474,1760,0
2016-10-19,23.498,23.693,23.498,23.627,4265,0
2016-10-20,23.508,23.582,23.433,23.479,3876,0
2016-10-21,23.513,23.574,23.513,23.574,648,0
2016-10-24,23.676,23.693,23.22,23.36,5596,0
2016-10-25,23.627,23.627,23.425,23.426,1306,0
2016-10-26,23.45,23.508,23.359,23.445,1658,0
2016-10-27,23.583,23.59,23.535,23.59,1383,0
2016-10-28,23.599,23.599,23.36,23.567,3408,0
2016-10-31,23.588,23.592,23.525,23.525,1351,0
2016-11-02,23.536,23.588,23.536,23.588,1361,0
2016-11-03,23.599,23.599,23.594,23.594,680,0
2016-11-04,23.545,23.583,23.45,23.507,3006,0
2016-11-07,23.544,23.544,23.45,23.45,930,0
2016-11-08,23.45,23.712,23.399,23.712,4711,0
2016-11-09,23.414,23.693,23.414,23.673,964,0
2016-11-10,23.36,23.591,23.36,23.591,2372,0
2016-11-11,23.478,23.52,23.478,23.52,324,0
2016-11-14,23.494,23.494,23.447,23.475,4293,0
2016-11-15,23.652,23.652,23.531,23.531,1191,0
2016-11-16,23.551,23.72,23.494,23.523,7697,0
2016-11-17,23.494,23.72,23.494,23.504,4528,0
2016-11-18,23.549,23.679,23.514,23.633,3814,0
2016-11-21,23.551,23.6,23.494,23.541,7986,0
2016-11-22,23.62,23.62,23.586,23.586,373,0
2016-11-23,23.456,23.653,23.447,23.653,5113,0
2016-11-25,23.437,23.643,23.437,23.643,1509,0
2016-11-28,23.615,23.673,23.615,23.663,2783,0
2016-11-29,23.682,23.859,23.639,23.859,3908,0
2016-11-30,23.7,23.8,23.7,23.8,2264,0
2016-12-01,23.634,23.868,23.588,23.605,8292,0
2016-12-02,23.841,23.841,23.653,23.653,321,0
2016-12-05,23.728,23.729,23.728,23.729,648,0
2016-12-07,23.667,23.72,23.541,23.72,5372,0
2016-12-08,23.643,23.943,23.556,23.634,2310,0
2016-12-09,23.634,23.653,23.633,23.653,3846,0
2016-12-12,23.625,23.719,23.564,23.588,4341,0
2016-12-13,23.68,23.72,23.645,23.716,3940,0
2016-12-14,23.838,23.838,23.781,23.781,850,0
2016-12-15,23.725,24.063,23.725,24.063,2651,0
2016-12-16,23.988,23.988,23.822,23.959,744,0
2016-12-19,23.79,23.921,23.781,23.781,1914,0
2016-12-20,23.982,24.045,23.791,24.016,3931,0
2016-12-21,23.996,23.996,23.801,23.906,1985,0
2016-12-22,24.035,24.035,23.941,23.941,638,0
2016-12-23,23.887,23.921,23.86,23.921,2925,0
2016-12-27,23.838,23.868,23.829,23.866,1575,0
2016-12-28,23.8,23.876,23.8,23.866,1747,0
2016-12-29,23.829,24.062,23.79,24.062,2427,0
2016-12-30,24.101,24.101,23.843,24.032,1210,0
2017-01-03,24.076,24.076,23.876,24.045,1837,0
2017-01-04,23.99,24.011,23.838,23.838,3363,0
2017-01-05,23.962,23.97,23.962,23.97,767,0
2017-01-06,24.006,24.006,24.003,24.005,1580,0
2017-01-09,23.937,24.045,23.937,24.016,1520,0
2017-01-10,24.062,24.062,23.941,23.991,949,0
2017-01-11,24.018,24.018,24.018,24.018,318,0
2017-01-12,24.22,24.236,24.078,24.117,2362,0
2017-01-13,24.06,24.183,23.949,24.068,2200,0
2017-01-17,24.085,24.085,23.985,23.985,904,0
2017-01-18,23.985,24.054,23.985,24.039,3625,0
2017-01-19,23.985,24.211,23.965,24.211,2958,0
2017-01-23,24.107,24.246,24.107,24.246,993,0
2017-01-24,23.946,24.219,23.946,24.219,423,0
2017-01-25,24.178,24.178,24.136,24.136,423,0
2017-01-26,24.042,24.117,23.956,24.117,1743,0
2017-01-30,24.107,24.213,24.107,24.213,791,0
2017-01-31,24.211,24.211,24.211,24.211,109,0
2017-02-01,24.068,24.239,23.881,24.117,6841,0
2017-02-03,24.117,24.179,23.907,24.068,1386,0
2017-02-06,24.239,24.239,24.239,24.239,219,0
2017-02-07,24.068,24.247,24.032,24.222,4423,0
2017-02-08,24.249,24.259,24.211,24.249,1112,0
2017-02-09,24.058,24.212,24.058,24.194,1544,0
2017-02-10,23.985,24.233,23.985,24.07,745,0
2017-02-13,24.079,24.259,24.079,24.259,1419,0
2017-02-14,24.207,24.207,24.207,24.207,204,0
2017-02-15,24.208,24.407,24.208,24.407,1261,0
2017-02-22,24.151,24.361,24.151,24.361,884,0
2017-02-23,24.264,24.264,24.196,24.196,555,0
2017-02-24,24.407,24.407,24.407,24.407,406,0
2017-02-27,24.235,24.455,24.235,24.455,6000,0
2017-02-28,24.476,24.503,24.476,24.503,793,0
2017-03-01,24.478,24.478,24.474,24.474,713,0
2017-03-02,24.339,24.343,24.313,24.313,1862,0
2017-03-03,24.314,24.314,24.313,24.313,811,0
2017-03-06,24.313,24.378,24.312,24.37,2342,0
2017-03-08,24.387,24.387,24.208,24.259,3486,0
2017-03-09,24.169,24.219,24.037,24.219,642,0
2017-03-10,24.037,24.255,24.027,24.255,3206,0
2017-03-13,24.121,24.235,24.121,24.235,1739,0
2017-03-14,24.147,24.168,24.121,24.168,4064,0
2017-03-15,24.338,24.338,24.195,24.242,6112,0
2017-03-16,24.222,24.319,24.222,24.242,16937,0
2017-03-17,24.271,24.271,24.242,24.271,2402,0
2017-03-20,24.282,24.282,24.282,24.282,207,0
2017-03-21,24.271,24.271,23.936,23.984,138643,0
2017-03-22,24.147,24.328,23.984,24.328,921729,0
2017-03-23,24.414,24.414,24.414,24.414,207,0
2017-03-24,24.087,24.568,24.087,24.568,628,0
2017-03-27,24.568,24.625,24.252,24.511,1366,0
2017-03-28,24.463,24.501,24.137,24.501,3310,0
2017-03-29,24.172,24.463,24.172,24.463,369,0
2017-03-30,24.453,24.453,24.14,24.453,1049,0
2017-03-31,24.481,24.481,24.481,24.481,117,0
2017-04-03,24.416,24.416,24.416,24.416,142,0
2017-04-04,24.29,24.625,24.261,24.625,4386,0
2017-04-06,24.415,24.616,24.385,24.616,1659,0
2017-04-07,24.606,24.616,24.534,24.616,1275,0
2017-04-10,24.616,24.625,24.611,24.625,314,0
2017-04-11,24.483,24.596,24.483,24.596,323,0
2017-04-13,24.756,24.756,24.748,24.755,864,0
2017-04-17,24.747,24.747,24.661,24.661,1298,0
2017-04-18,24.49,24.776,24.49,24.776,1366,0
2017-04-19,24.776,24.776,24.544,24.564,1660,0
2017-04-20,24.583,24.583,24.54,24.54,818,0
2017-04-21,24.448,24.458,24.429,24.429,1301,0
2017-04-24,24.564,24.622,24.564,24.622,421,0
2017-04-25,24.671,24.671,24.653,24.653,711,0
2017-04-26,24.564,24.595,24.422,24.595,1558,0
2017-04-27,24.593,24.593,24.593,24.593,547,0
2017-04-28,24.573,24.651,24.573,24.651,553,0
2017-05-01,24.564,24.766,24.487,24.661,2423,0
2017-05-02,24.612,24.737,24.564,24.644,3366,0
2017-05-03,24.656,24.671,24.419,24.592,5451,0
2017-05-04,24.429,24.593,24.429,24.562,510,0
2017-05-05,24.526,24.554,24.526,24.554,1036,0
2017-05-08,24.44,24.544,24.419,24.544,2180,0
2017-05-09,24.477,24.583,24.477,24.544,3257,0
2017-05-10,24.544,24.544,24.438,24.544,4187,0
2017-05-11,24.612,24.612,24.612,24.612,623,0
2017-05-12,24.737,24.737,24.666,24.694,1333,0
2017-05-16,24.752,24.752,24.752,24.752,105,0
2017-05-17,24.797,24.865,24.785,24.865,795,0
2017-05-18,24.6,24.877,24.6,24.877,1155,0
2017-05-22,24.869,24.869,24.704,24.726,6282,0
2017-05-23,24.798,24.798,24.798,24.798,205,0
2017-05-24,24.782,24.909,24.745,24.745,2511,0
2017-05-25,24.821,24.821,24.821,24.821,105,0
2017-05-26,24.634,24.889,24.634,24.889,1178,0
2017-05-30,24.677,24.889,24.667,24.792,1340,0
2017-05-31,24.686,24.822,24.686,24.803,692,0
2017-06-01,24.763,24.763,24.718,24.763,2757,0
2017-06-02,24.812,24.828,24.812,24.812,2079,0
2017-06-05,24.812,24.84,24.714,24.802,1565,0
2017-06-06,24.724,24.755,24.618,24.637,12891,0
2017-06-07,24.598,24.637,24.522,24.59,6246,0
2017-06-08,24.581,24.627,24.581,24.613,2592,0
2017-06-09,24.589,24.627,24.589,24.627,3720,0
2017-06-12,24.57,24.714,24.57,24.647,809,0
2017-06-13,24.589,24.657,24.589,24.657,4279,0
2017-06-14,24.721,24.721,24.595,24.604,15409,0
2017-06-15,24.67,24.673,24.638,24.673,1745,0
2017-06-16,24.626,24.626,24.565,24.604,5189,0
2017-06-19,24.547,24.653,24.547,24.653,15908,0
2017-06-20,24.673,24.77,24.662,24.77,1411,0
2017-06-21,24.76,24.76,24.682,24.682,12361,0
2017-06-22,24.638,24.734,24.638,24.734,4537,0
2017-06-26,24.624,24.729,24.624,24.721,2779,0
2017-06-27,24.745,24.77,24.692,24.692,1411,0
2017-06-28,24.692,24.731,24.692,24.731,434,0
2017-06-29,24.721,24.758,24.721,24.758,1488,0
2017-06-30,25.101,25.101,24.751,24.838,3245,0
2017-07-03,24.819,24.819,24.789,24.794,4507,0
2017-07-05,24.819,24.826,24.682,24.754,3630,0
2017-07-06,24.767,24.857,24.767,24.77,3691,0
2017-07-07,24.728,24.75,24.728,24.75,613,0
2017-07-10,24.78,24.857,24.78,24.857,1232,0
2017-07-12,24.857,24.857,24.857,24.857,577,0
2017-07-13,24.926,24.926,24.926,24.926,409,0
2017-07-14,24.838,25.057,24.838,25.024,2573,0
2017-07-17,24.956,24.959,24.829,24.887,8717,0
2017-07-18,24.887,24.974,24.887,24.926,1823,0
2017-07-19,25.093,25.093,24.877,24.907,1914,0
2017-07-20,24.976,24.976,24.887,24.887,4193,0
2017-07-21,24.897,24.907,24.857,24.859,6063,0
2017-07-24,24.829,24.933,24.829,24.926,3018,0
2017-07-25,24.887,24.926,24.887,24.926,3835,0
2017-07-26,24.995,24.995,24.911,24.964,1245,0
2017-07-27,25.005,25.064,24.995,24.995,1196,0
2017-07-28,25.024,25.053,25.024,25.053,2175,0
2017-07-31,25.034,25.123,24.936,25.123,2753,0
2017-08-01,25.104,25.104,25.104,25.104,150,0
2017-08-02,25.215,25.215,25.215,25.215,103,0
2017-08-03,25.133,25.137,24.956,24.956,711,0
2017-08-04,25.005,25.005,24.926,24.926,1403,0
2017-08-07,25.005,25.005,24.926,24.976,2242,0
2017-08-08,24.976,24.977,24.976,24.977,815,0
2017-08-10,24.967,24.986,24.967,24.986,1335,0
2017-08-14,24.936,25.073,24.936,25.073,3872,0
2017-08-15,25.241,25.241,25.016,25.016,1216,0
2017-08-16,25.064,25.107,25.064,25.084,1114,0
2017-08-17,25.133,25.146,25.133,25.133,1266,0
2017-08-18,25.182,25.182,25.182,25.182,406,0
2017-08-21,25.054,25.144,25.054,25.144,327,0
2017-08-22,25.112,25.271,25.112,25.271,3559,0
2017-08-23,25.191,25.232,25.153,25.232,1973,0
2017-08-24,25.212,25.281,25.212,25.281,1939,0
2017-08-25,25.222,25.222,25.212,25.212,222,0
2017-08-28,25.164,25.164,25.133,25.155,1632,0
2017-08-29,25.261,25.281,25.226,25.226,2562,0
2017-08-30,25.281,25.419,25.281,25.419,2958,0
2017-08-31,25.409,25.409,25.133,25.237,7916,0
2017-09-01,25.273,25.273,25.273,25.273,167,0
2017-09-05,25.39,25.39,25.241,25.279,2128,0
2017-09-06,25.263,25.263,25.263,25.263,235,0
2017-09-07,25.266,25.333,25.266,25.333,3584,0
2017-09-08,25.265,25.265,25.265,25.265,202,0
2017-09-11,25.212,25.212,25.182,25.184,2136,0
2017-09-12,25.182,25.268,25.044,25.268,8529,0
2017-09-13,25.191,25.244,25.191,25.244,506,0
2017-09-14,25.286,25.327,25.265,25.265,1968,0
2017-09-15,25.341,25.341,25.102,25.153,2485,0
2017-09-18,25.122,25.192,25.092,25.192,2106,0
2017-09-19,25.191,25.231,25.122,25.231,2082,0
2017-09-20,25.212,25.271,25.202,25.241,1976,0
2017-09-21,25.202,25.261,25.202,25.232,4144,0
2017-09-22,25.142,25.24,25.142,25.176,2715,0
2017-09-25,25.371,25.371,25.192,25.204,1107,0
2017-09-26,25.232,25.232,25.172,25.172,3119,0
2017-09-27,25.192,25.192,25.142,25.192,2045,0
2017-09-28,25.142,25.142,25.053,25.073,5475,0
2017-09-29,25.251,25.251,25.092,25.212,3062,0
2017-10-02,25.245,25.45,25.137,25.45,3861,0
2017-10-03,25.251,25.251,25.251,25.251,272,0
2017-10-04,25.44,25.44,25.252,25.391,1410,0
2017-10-05,25.409,25.409,25.405,25.405,201,0
2017-10-06,25.355,25.355,25.325,25.325,1177,0
2017-10-09,25.391,25.391,25.381,25.381,505,0
2017-10-10,25.395,25.395,25.351,25.352,503,0
2017-10-11,25.351,25.351,25.351,25.351,344,0
2017-10-12,25.44,25.471,25.44,25.471,533,0
2017-10-16,25.63,25.63,25.45,25.4615,2425,0
2017-10-17,25.55,25.55,25.33,25.4675,8371,0
2017-10-18,25.45,25.45,25.25,25.3,4511,0
2017-10-19,25.3003,25.3489,25.19,25.19,3509,0
2017-10-20,25.25,25.2905,25.15,25.25,7697,0
2017-10-23,25.3399,25.3399,25.27,25.27,3290,0
2017-10-24,25.3007,25.34,25.29,25.34,2038,0
2017-10-25,25.31,25.37,25.3,25.37,6580,0
2017-10-26,25.38,25.38,25.36,25.36,2581,0
2017-10-27,25.3325,25.4049,25.3176,25.4049,5740,0
2017-10-30,25.4,25.4,25.33,25.36,2890,0
2017-10-31,25.48,25.48,25.29,25.37,7613,0
2017-11-01,25.374,25.374,25.36,25.36,748,0
2017-11-02,25.36,25.38,25.36,25.38,902,0
2017-11-03,25.3517,25.38,25.25,25.31,2776,0
2017-11-06,25.38,25.38,25.37,25.38,810,0
2017-11-07,25.3999,25.4,25.32,25.3999,1612,0
2017-11-08,25.4,25.444,25.3457,25.3457,2085,0
2017-11-09,25.3,25.3923,25.22,25.3504,9757,0
2017-11-10,25.22,25.3651,25.2,25.3651,826,0
