Date,Open,High,Low,Close,Volume,OpenInt
2014-11-10,20.034,20.114,20.001,20.107,15522,0
2014-11-11,20.034,20.05,19.993,20.034,34192,0
2014-11-12,20.034,20.098,20.011,20.034,12841,0
2014-11-13,20.027,20.027,19.953,19.953,28550,0
2014-11-14,19.953,19.97,19.85,19.873,78574,0
2014-11-17,19.873,19.993,19.842,19.858,4062,0
2014-11-18,19.993,19.993,19.754,19.946,27326,0
2014-11-19,19.865,19.938,19.865,19.906,9623,0
2014-11-20,19.833,19.953,19.833,19.953,2994,0
2014-11-21,19.873,19.946,19.873,19.873,10526,0
2014-11-24,19.873,20.034,19.873,20.034,6885,0
2014-11-25,19.953,20.034,19.914,19.914,5767,0
2014-11-26,19.914,20.034,19.914,20.034,12396,0
2014-11-28,19.914,19.953,19.792,19.953,9734,0
2014-12-01,19.898,19.993,19.786,19.953,16556,0
2014-12-02,19.993,20.074,19.993,20.074,19342,0
2014-12-03,20.034,20.034,19.993,20.034,12328,0
2014-12-04,20.186,20.186,20.041,20.074,1746,0
2014-12-05,20.074,20.074,20.018,20.018,4490,0
2014-12-08,19.953,20.034,19.873,19.953,49231,0
2014-12-09,19.762,19.953,19.682,19.953,3868,0
2014-12-10,19.953,19.993,19.232,19.232,14139,0
2014-12-11,19.314,19.432,18.39,18.439,13727,0
2014-12-12,18.632,18.832,18.51,18.632,14660,0
2014-12-15,18.913,19.137,18.19,18.216,29139,0
2014-12-16,18.39,18.591,18.39,18.448,5948,0
2014-12-17,18.455,18.455,17.7,18.237,31064,0
2014-12-18,18.431,19.056,18.416,19.056,16378,0
2014-12-19,19.016,19.112,18.856,19.112,7986,0
2014-12-22,19.226,20.995,19.226,19.634,39869,0
2014-12-23,19.634,19.792,18.472,18.913,42151,0
2014-12-24,19.353,19.353,19.192,19.353,1683,0
2014-12-26,19.024,19.232,19.024,19.232,3495,0
2014-12-29,19.348,19.551,19.348,19.551,1984,0
2014-12-30,19.348,19.77,19.348,19.551,5277,0
2014-12-31,19.696,19.713,19.428,19.508,9943,0
2015-01-02,19.828,19.836,19.551,19.836,1887,0
2015-01-05,19.779,19.779,19.739,19.779,2824,0
2015-01-06,19.77,19.77,19.77,19.77,980,0
2015-01-07,19.77,19.779,19.77,19.779,4368,0
2015-01-08,20.032,20.032,19.77,19.794,7507,0
2015-01-09,19.755,19.794,19.592,19.794,5316,0
2015-01-12,19.674,19.909,19.674,19.713,9544,0
2015-01-13,19.713,19.779,19.713,19.713,10998,0
2015-01-14,19.755,19.779,19.551,19.551,20070,0
2015-01-15,19.696,19.779,19.633,19.648,12213,0
2015-01-16,19.633,20.122,19.633,19.949,15060,0
2015-01-20,20.154,20.244,20.038,20.163,10518,0
2015-01-21,19.958,20.163,19.755,19.958,2824,0
2015-01-22,19.853,20.365,19.755,19.958,5243,0
2015-01-23,19.794,20.163,19.794,19.958,7612,0
2015-01-26,20.365,20.365,20.163,20.163,7548,0
2015-01-27,20.358,20.358,20.358,20.358,1926,0
2015-01-28,20.406,20.406,20.284,20.406,4419,0
2015-01-29,20.284,20.365,20.163,20.284,13264,0
2015-01-30,20.3,20.365,19.755,19.958,19185,0
2015-02-02,20.244,20.284,20.122,20.122,5441,0
2015-02-03,20.081,20.081,19.958,20.081,4447,0
2015-02-04,20.163,20.163,20.056,20.145,3104,0
2015-02-05,20.122,20.276,20.064,20.203,6617,0
2015-02-06,20.365,20.365,19.958,20.163,2319,0
2015-02-09,20.284,20.284,20.081,20.081,5592,0
2015-02-10,20.284,20.284,19.917,19.942,17377,0
2015-02-11,19.967,20.163,19.958,20.163,7227,0
2015-02-12,20.267,20.284,20.038,20.276,11982,0
2015-02-13,19.998,20.406,19.998,20.276,13637,0
2015-02-17,20.086,20.284,20.086,20.163,3333,0
2015-02-18,20.325,20.325,20.122,20.325,6690,0
2015-02-19,20.325,20.447,20.081,20.284,9872,0
2015-02-20,20.479,20.487,20.203,20.406,6919,0
2015-02-23,20.487,20.487,20.203,20.487,12353,0
2015-02-24,20.487,20.528,20.415,20.415,4982,0
2015-02-25,20.487,20.487,20.406,20.406,14491,0
2015-02-26,20.365,20.487,20.365,20.472,8819,0
2015-02-27,20.479,20.487,20.479,20.487,307,0
2015-03-02,20.447,20.447,20.447,20.447,492,0
2015-03-03,20.487,20.487,20.447,20.447,3683,0
2015-03-04,20.479,20.487,20.365,20.472,8223,0
2015-03-05,20.438,20.438,20.365,20.365,2088,0
2015-03-06,20.43,20.43,20.43,20.43,492,0
2015-03-09,20.415,20.447,20.415,20.43,1474,0
2015-03-10,20.447,20.447,20.284,20.325,7121,0
2015-03-11,20.267,20.365,19.763,20.358,4419,0
2015-03-13,20.365,20.365,20.365,20.365,492,0
2015-03-16,20.447,20.447,20.365,20.365,1104,0
2015-03-17,20.047,20.365,20.047,20.284,5034,0
2015-03-18,20.365,20.365,20.047,20.086,10187,0
2015-03-19,20.007,20.122,20.007,20.106,2701,0
2015-03-20,20.163,20.284,20.113,20.122,7364,0
2015-03-23,20.365,20.365,20.284,20.284,1228,0
2015-03-24,20.325,20.365,20.325,20.34,1228,0
2015-03-25,20.365,20.365,20.284,20.365,5154,0
2015-03-26,20.487,20.487,20.333,20.472,6140,0
2015-03-27,20.528,20.569,20.528,20.569,10065,0
2015-03-30,20.584,20.626,20.378,20.626,3254,0
2015-03-31,20.618,20.751,20.618,20.691,3614,0
2015-04-01,20.751,20.751,20.584,20.584,1565,0
2015-04-02,20.561,20.751,20.561,20.734,3614,0
2015-04-06,20.751,20.958,20.751,20.8,9036,0
2015-04-07,20.791,20.834,20.791,20.834,2412,0
2015-04-08,20.551,20.876,20.542,20.751,5061,0
2015-04-09,20.751,20.751,20.751,20.751,362,0
2015-04-10,20.751,20.876,20.741,20.791,4699,0
2015-04-13,20.917,20.917,20.791,20.791,1928,0
2015-04-14,20.751,20.809,20.751,20.791,2288,0
2015-04-15,20.768,20.834,20.768,20.818,7594,0
2015-04-16,20.876,20.876,20.751,20.751,7464,0
2015-04-17,20.908,20.908,20.751,20.751,3495,0
2015-04-20,20.834,20.834,20.834,20.834,1204,0
2015-04-21,20.834,20.917,20.751,20.791,3988,0
2015-04-22,20.834,20.917,20.834,20.917,4375,0
2015-04-23,20.917,20.998,20.834,20.958,10240,0
2015-04-24,20.876,20.958,20.876,20.958,362,0
2015-04-27,21.041,21.164,20.958,21.164,1446,0
2015-04-28,21.164,21.192,20.967,21.164,7110,0
2015-04-29,21.041,21.164,20.958,20.958,9637,0
2015-04-30,21.251,21.322,21.251,21.251,18194,0
2015-05-01,21.251,21.272,21.251,21.251,2412,0
2015-05-04,21.282,21.292,21.251,21.251,9637,0
2015-05-05,21.251,21.251,20.818,20.958,84093,0
2015-05-06,21.207,21.207,20.584,20.958,45367,0
2015-05-07,20.834,20.917,20.501,20.917,8539,0
2015-05-08,20.958,21.033,20.917,20.917,3254,0
2015-05-11,20.917,20.917,20.917,20.917,1204,0
2015-05-12,20.917,20.958,20.8,20.958,5703,0
2015-05-13,21.132,21.292,20.958,20.958,5662,0
2015-05-14,20.834,21.123,20.834,20.884,11445,0
2015-05-15,21.251,21.251,21.15,21.251,3012,0
2015-05-18,21.251,21.251,21.092,21.207,41234,0
2015-05-19,21.251,21.251,21.251,21.251,1204,0
2015-05-20,21.123,21.142,20.542,20.975,18555,0
2015-05-21,20.809,20.958,20.691,20.834,75056,0
2015-05-22,20.876,20.876,20.751,20.751,5783,0
2015-05-26,20.917,20.917,20.768,20.768,8324,0
2015-05-27,20.876,20.876,20.791,20.876,3734,0
2015-05-28,20.834,20.958,20.834,20.958,1909,0
2015-05-29,21.164,21.164,21.164,21.164,362,0
2015-06-01,20.908,20.998,20.908,20.991,2531,0
2015-06-02,20.958,20.958,20.884,20.958,2787,0
2015-06-03,20.917,20.917,20.818,20.834,13012,0
2015-06-04,20.834,20.917,20.834,20.876,3254,0
2015-06-05,20.998,20.998,20.834,20.834,7953,0
2015-06-08,20.849,21.033,20.849,21.033,3734,0
2015-06-10,20.876,20.958,20.876,20.917,3614,0
2015-06-11,20.958,21.082,20.958,21.082,1898,0
2015-06-12,21.033,21.033,21.033,21.033,602,0
2015-06-15,21.049,21.15,21.049,21.049,1928,0
2015-06-17,20.849,21.172,20.849,21.172,7953,0
2015-06-18,20.926,21.025,20.849,20.849,7351,0
2015-06-19,20.759,20.884,20.759,20.768,17471,0
2015-06-22,21.025,21.025,20.917,20.998,4095,0
2015-06-23,20.917,21.025,20.917,21.025,7615,0
2015-06-24,21.132,21.132,21.067,21.108,2412,0
2015-06-25,21.108,21.108,21.073,21.082,3495,0
2015-06-26,21.099,21.099,20.998,21.082,5541,0
2015-06-29,21.142,21.224,21.056,21.142,6031,0
2015-06-30,21.266,21.266,21.056,21.142,12671,0
2015-07-01,21.132,21.173,21.132,21.173,3548,0
2015-07-02,21.183,21.183,21.183,21.183,474,0
2015-07-06,21.183,21.224,21.173,21.224,4140,0
2015-07-07,21.183,21.216,21.183,21.216,4967,0
2015-07-08,21.308,21.368,21.308,21.368,947,0
2015-07-09,21.354,21.354,21.266,21.326,7922,0
2015-07-10,21.317,21.317,21.266,21.308,3784,0
2015-07-13,21.308,21.308,21.224,21.224,2601,0
2015-07-14,21.266,21.396,21.266,21.396,1066,0
2015-07-15,21.346,21.396,21.346,21.396,1420,0
2015-07-16,21.419,21.463,21.396,21.463,710,0
2015-07-17,21.403,21.403,21.403,21.403,828,0
2015-07-20,21.438,21.438,21.354,21.396,1892,0
2015-07-21,21.396,21.438,21.396,21.438,1302,0
2015-07-22,21.396,21.479,21.354,21.479,1892,0
2015-07-23,21.354,21.354,21.308,21.308,1183,0
2015-07-24,21.396,21.396,21.396,21.396,710,0
2015-07-27,21.377,21.396,21.377,21.396,1066,0
2015-07-28,21.396,21.479,21.244,21.252,5085,0
2015-07-29,21.438,21.438,21.275,21.326,2010,0
2015-07-30,21.419,21.565,21.354,21.354,11471,0
2015-07-31,21.396,21.438,21.354,21.396,6622,0
2015-08-03,21.497,21.497,21.396,21.396,4258,0
2015-08-05,21.438,21.438,21.266,21.308,1420,0
2015-08-06,21.266,21.266,21.266,21.266,949,0
2015-08-07,21.266,21.266,21.224,21.224,1537,0
2015-08-10,21.183,21.183,21.183,21.183,118,0
2015-08-11,21.266,21.438,21.266,21.266,3476,0
2015-08-12,21.266,21.275,21.208,21.224,3076,0
2015-08-13,21.266,21.266,21.183,21.266,9225,0
2015-08-14,21.275,21.275,21.208,21.208,3193,0
2015-08-17,21.183,21.224,21.15,21.208,8868,0
2015-08-18,21.521,21.521,21.142,21.142,6504,0
2015-08-19,21.15,21.183,21.142,21.183,3429,0
2015-08-20,21.15,21.165,20.989,20.989,11235,0
2015-08-21,20.843,21.099,20.843,21.099,9225,0
2015-08-24,20.964,21.005,20.675,20.719,9160,0
2015-08-25,20.719,21.132,20.379,20.802,8750,0
2015-08-26,20.802,20.93,20.802,20.93,2366,0
2015-08-27,20.751,21.326,20.719,21.056,12180,0
2015-08-28,21.142,21.183,21.099,21.183,4376,0
2015-08-31,21.183,21.266,21.142,21.224,4492,0
2015-09-01,21.224,21.224,20.972,20.972,3312,0
2015-09-02,21.142,21.142,21.142,21.142,10997,0
2015-09-03,21.266,21.266,21.142,21.142,4967,0
2015-09-04,21.266,21.266,21.266,21.266,118,0
2015-09-08,21.252,21.258,21.252,21.258,828,0
2015-09-09,21.224,21.224,21.224,21.224,947,0
2015-09-10,21.354,21.396,21.354,21.396,1066,0
2015-09-11,21.396,21.396,21.336,21.354,2248,0
2015-09-14,21.193,21.308,21.193,21.308,1302,0
2015-09-15,21.308,21.308,21.308,21.308,118,0
2015-09-17,21.244,21.258,21.244,21.244,2719,0
2015-09-18,21.244,21.304,21.244,21.304,828,0
2015-09-21,21.438,21.438,21.354,21.354,592,0
2015-09-22,21.224,21.308,21.224,21.308,2248,0
2015-09-23,21.224,21.479,21.224,21.326,2957,0
2015-09-24,21.142,21.224,21.142,21.224,828,0
2015-09-25,21.304,21.354,21.224,21.354,1420,0
2015-09-28,21.224,21.266,21.183,21.183,2360,0
2015-09-29,21.286,21.286,20.725,21.036,29358,0
2015-09-30,20.734,21.474,20.734,21.113,4873,0
2015-10-01,21.328,21.328,21.215,21.215,697,0
2015-10-02,21.286,21.698,21.286,21.544,6150,0
2015-10-05,21.69,21.708,21.629,21.629,2678,0
2015-10-06,21.544,21.629,21.544,21.544,1740,0
2015-10-07,21.501,21.51,21.501,21.51,1740,0
2015-10-08,21.562,21.562,21.501,21.51,2901,0
2015-10-12,21.562,21.76,21.552,21.552,2901,0
2015-10-13,21.629,21.629,21.629,21.629,232,0
2015-10-14,21.544,21.629,21.544,21.544,6730,0
2015-10-15,21.544,21.638,21.544,21.562,5338,0
2015-10-16,21.629,21.76,21.629,21.718,3945,0
2015-10-19,21.674,21.674,21.596,21.596,1740,0
2015-10-20,21.587,21.629,21.562,21.562,6465,0
2015-10-21,21.587,21.587,21.526,21.562,1043,0
2015-10-22,21.501,21.629,21.474,21.51,4873,0
2015-10-23,21.544,21.544,21.458,21.458,3714,0
2015-10-26,21.629,21.718,21.51,21.51,2089,0
2015-10-27,21.674,21.674,21.544,21.544,2320,0
2015-10-28,21.674,21.674,21.535,21.535,2552,0
2015-10-29,21.57,21.57,21.286,21.413,14739,0
2015-10-30,21.544,21.845,21.544,21.75,8357,0
2015-11-02,21.544,21.587,21.544,21.587,1158,0
2015-11-03,21.76,21.802,21.39,21.544,9400,0
2015-11-04,21.544,21.76,21.544,21.629,9074,0
2015-11-05,21.544,21.544,21.501,21.544,7892,0
2015-11-06,21.587,21.587,21.587,21.587,116,0
2015-11-09,21.578,21.629,21.501,21.544,8223,0
2015-11-10,21.398,21.458,21.252,21.37,28430,0
2015-11-11,21.544,21.544,21.182,21.517,13809,0
2015-11-12,21.2,21.2,20.916,20.941,12765,0
2015-11-13,21.244,21.244,21.2,21.2,1158,0
2015-11-16,21.258,21.501,21.13,21.244,5570,0
2015-11-17,21.319,21.432,21.309,21.422,2901,0
2015-11-18,21.432,21.57,21.347,21.413,15898,0
2015-11-19,21.286,21.328,21.052,21.276,9051,0
2015-11-20,21.156,21.156,21.12,21.12,2436,0
2015-11-23,21.164,21.172,20.916,21.113,8471,0
2015-11-24,20.924,21.113,20.148,20.941,10097,0
2015-11-25,20.941,21.113,20.941,21.113,6615,0
2015-11-30,21.14,21.458,21.14,21.338,12533,0
2015-12-01,21.37,21.422,21.286,21.422,9569,0
2015-12-02,21.164,21.355,21.113,21.156,9735,0
2015-12-03,21.39,21.39,21.156,21.252,7188,0
2015-12-04,21.286,21.422,21.172,21.422,16014,0
2015-12-07,21.207,21.215,20.708,21.113,39571,0
2015-12-08,20.984,21.276,20.741,21.113,9717,0
2015-12-09,21.286,21.708,21.2,21.57,11256,0
2015-12-10,21.458,21.69,21.458,21.674,4757,0
2015-12-11,21.718,21.854,21.552,21.718,37830,0
2015-12-14,21.666,21.666,21.347,21.552,13067,0
2015-12-15,21.413,21.802,21.413,21.501,12765,0
2015-12-16,21.544,21.638,20.906,21.37,2786,0
2015-12-17,21.629,21.629,21.069,21.069,2901,0
2015-12-18,20.854,21.37,20.854,21.37,6266,0
2015-12-21,21.276,21.37,21.044,21.37,5105,0
2015-12-22,21.286,21.802,21.2,21.802,14590,0
2015-12-23,21.794,21.889,21.784,21.889,5222,0
2015-12-24,21.828,21.828,21.544,21.544,10272,0
2015-12-28,21.39,21.76,21.39,21.544,3562,0
2015-12-29,21.534,21.912,21.534,21.912,8633,0
2015-12-30,21.735,21.736,21.604,21.604,3978,0
2015-12-31,21.604,21.78,21.604,21.692,8252,0
2016-01-05,21.692,21.912,21.658,21.667,6308,0
2016-01-06,21.78,21.893,21.667,21.667,12148,0
2016-01-07,21.077,21.832,20.805,21.517,6741,0
2016-01-08,21.604,21.651,20.858,21.298,13744,0
2016-01-11,21.024,21.024,19.233,20.278,28236,0
2016-01-12,20.419,20.507,19.013,19.847,42348,0
2016-01-13,19.488,19.971,19.321,19.584,17158,0
2016-01-14,19.498,20.349,19.18,20.19,37708,0
2016-01-15,19.584,20.068,18.662,19.304,20908,0
2016-01-19,20.427,20.427,19.445,19.935,10019,0
2016-01-20,19.356,19.761,18.652,19.761,6780,0
2016-01-21,19.761,20.182,19.541,19.997,5507,0
2016-01-22,20.287,20.981,20.243,20.726,9301,0
2016-01-25,20.638,20.638,19.979,19.987,20533,0
2016-01-26,20.199,21.077,20.112,20.673,16688,0
2016-01-27,20.638,20.99,20.419,20.945,6248,0
2016-01-28,20.638,21.35,20.349,20.689,2706,0
2016-01-29,20.858,21.077,20.524,20.682,4618,0
2016-02-01,20.787,21.208,20.419,20.823,6015,0
2016-02-02,20.858,21.298,20.77,20.77,8585,0
2016-02-03,21.385,21.481,20.858,21.164,4882,0
2016-02-04,21.298,22.043,21.298,21.561,23457,0
2016-02-05,21.869,21.874,21.78,21.78,5309,0
2016-02-08,21.78,21.78,21.517,21.698,10140,0
2016-02-09,21.735,21.735,21.517,21.534,1481,0
2016-02-10,21.313,21.322,21.208,21.217,4035,0
2016-02-11,20.673,21.245,20.673,20.726,2404,0
2016-02-12,21.034,21.517,20.99,21.208,9941,0
2016-02-16,21.183,21.298,21.164,21.164,8684,0
2016-02-17,21.298,21.647,21.077,21.254,24889,0
2016-02-18,21.517,21.517,21.103,21.103,7701,0
2016-02-19,21.298,21.517,20.638,20.858,10316,0
2016-02-22,21.034,21.201,21.034,21.077,5421,0
2016-02-23,21.12,21.12,20.858,20.858,10600,0
2016-02-24,20.919,21.245,20.919,20.945,13418,0
2016-02-25,21.332,21.332,21.077,21.077,12053,0
2016-02-26,21.077,21.322,21.077,21.13,14811,0
2016-02-29,21.471,21.806,21.254,21.604,10227,0
2016-03-01,21.26,21.772,21.121,21.517,2668,0
2016-03-02,21.735,21.797,21.544,21.544,4929,0
2016-03-03,21.797,21.889,21.71,21.71,7135,0
2016-03-04,21.885,21.99,21.71,21.735,8848,0
2016-03-07,21.955,21.999,21.763,21.999,10256,0
2016-03-08,21.955,22.061,21.71,21.849,35825,0
2016-03-09,21.999,22.123,21.646,22.043,8242,0
2016-03-10,22.043,22.043,21.736,22.043,4667,0
2016-03-11,21.78,22.043,21.78,22.043,6340,0
2016-03-14,22.003,22.132,22.003,22.132,1114,0
2016-03-15,22.132,22.132,22.061,22.125,7423,0
2016-03-16,22.166,22.178,21.974,21.974,5095,0
2016-03-17,22.078,22.078,21.999,21.999,285,0
2016-03-18,22.06,22.06,22.01,22.01,570,0
2016-03-21,21.955,22.132,21.924,22.008,2587,0
2016-03-22,22.176,22.209,22.123,22.209,5239,0
2016-03-23,22.209,22.272,22.143,22.219,5463,0
2016-03-24,22.219,22.219,22.192,22.219,2847,0
2016-03-28,22.219,22.219,21.955,21.955,5227,0
2016-03-29,22.219,22.219,22.087,22.219,7734,0
2016-03-30,22.361,22.549,22.137,22.146,9285,0
2016-03-31,22.12,22.361,22.056,22.361,7047,0
2016-04-01,22.361,22.361,22.353,22.353,1118,0
2016-04-04,22.37,22.37,22.191,22.191,3173,0
2016-04-05,22.281,22.281,22.218,22.218,1007,0
2016-04-06,22.334,22.334,22.334,22.334,1611,0
2016-04-07,22.415,22.415,22.415,22.415,1341,0
2016-04-08,22.326,22.326,22.056,22.2,4715,0
2016-04-11,22.37,22.37,22.208,22.208,1638,0
2016-04-12,22.236,22.37,22.218,22.37,3018,0
2016-04-13,22.37,22.37,22.326,22.37,3074,0
2016-04-15,22.299,22.459,22.299,22.338,3352,0
2016-04-18,22.316,22.37,22.316,22.36,1084,0
2016-04-19,22.289,22.37,22.235,22.235,8634,0
2016-04-20,22.37,22.42,22.37,22.42,1230,0
2016-04-21,22.459,22.495,22.388,22.477,3576,0
2016-04-22,22.451,22.459,22.415,22.459,3240,0
2016-04-25,22.441,22.495,22.37,22.37,16875,0
2016-04-26,22.523,22.523,22.326,22.459,3722,0
2016-04-27,22.397,22.451,22.37,22.37,8383,0
2016-04-28,22.415,22.459,22.415,22.459,4694,0
2016-04-29,22.459,22.459,22.415,22.459,2795,0
2016-05-02,22.451,22.451,22.451,22.451,670,0
2016-05-03,22.379,22.379,22.299,22.37,3799,0
2016-05-04,22.37,22.37,22.37,22.37,895,0
2016-05-05,22.326,22.37,22.326,22.37,1393,0
2016-05-06,22.37,22.459,22.37,22.459,782,0
2016-05-09,22.441,22.459,22.334,22.37,10991,0
2016-05-10,22.459,22.459,22.37,22.37,1676,0
2016-05-11,22.415,22.584,22.37,22.459,5531,0
2016-05-12,22.459,22.459,22.415,22.459,4247,0
2016-05-13,22.504,22.549,22.459,22.549,1927,0
2016-05-16,22.549,22.549,22.549,22.549,336,0
2016-05-17,22.469,22.469,22.459,22.459,895,0
2016-05-18,22.603,22.603,22.568,22.594,1053,0
2016-05-19,22.415,22.459,22.379,22.379,3864,0
2016-05-20,22.432,22.54,22.432,22.477,2786,0
2016-05-23,22.504,22.549,22.504,22.549,1191,0
2016-05-24,22.429,22.504,22.415,22.504,2319,0
2016-05-25,22.432,22.459,22.415,22.459,5364,0
2016-05-26,22.594,22.594,22.504,22.504,5431,0
2016-05-27,22.504,22.504,22.504,22.504,1225,0
2016-05-31,22.638,22.701,22.504,22.594,4527,0
2016-06-01,22.594,22.683,22.594,22.638,4548,0
2016-06-02,22.638,22.773,22.638,22.773,24618,0
2016-06-03,22.808,23.265,22.755,22.8,14377,0
2016-06-06,22.907,22.907,22.835,22.835,869,0
2016-06-07,22.907,22.943,22.773,22.8,10941,0
2016-06-08,22.818,23.086,22.8,22.853,9163,0
2016-06-09,22.933,22.952,22.584,22.791,13403,0
2016-06-10,22.835,22.853,22.567,22.567,4372,0
2016-06-13,22.567,22.773,22.504,22.504,10784,0
2016-06-14,22.539,22.764,22.539,22.603,7176,0
2016-06-15,22.773,22.773,22.755,22.755,10816,0
2016-06-16,22.773,22.907,22.737,22.773,11009,0
2016-06-17,22.952,22.952,22.728,22.737,10685,0
2016-06-20,22.746,22.871,22.737,22.862,7198,0
2016-06-21,22.773,22.862,22.728,22.862,4763,0
2016-06-22,22.773,22.952,22.773,22.862,895,0
2016-06-23,22.737,22.746,22.737,22.746,752,0
2016-06-24,22.818,22.818,22.728,22.728,1458,0
2016-06-27,22.943,22.943,22.728,22.818,9166,0
2016-06-28,22.728,22.889,22.728,22.88,7260,0
2016-06-29,23.153,23.153,22.87,22.946,7790,0
2016-06-30,22.86,23.053,22.724,22.87,22884,0
2016-07-01,22.833,23.003,22.833,22.888,5287,0
2016-07-05,23.007,23.007,23.007,23.007,225,0
2016-07-06,23.015,23.034,22.86,23.015,4388,0
2016-07-07,22.97,23.034,22.97,23.034,888,0
2016-07-08,22.97,23.053,22.879,23.043,3434,0
2016-07-11,22.925,23.015,22.925,23.015,1536,0
2016-07-12,23.015,23.153,23.015,23.153,5186,0
2016-07-13,23.134,23.153,23.134,23.153,658,0
2016-07-14,23.198,23.198,23.198,23.198,1756,0
2016-07-15,23.08,23.563,23.08,23.453,5975,0
2016-07-18,23.472,23.563,23.472,23.517,1125,0
2016-07-19,23.125,23.462,23.115,23.115,4004,0
2016-07-20,23.108,23.208,23.108,23.188,4294,0
2016-07-21,23.289,23.289,23.153,23.153,1206,0
2016-07-22,23.153,23.153,23.053,23.053,6006,0
2016-07-26,23.153,23.317,23.06,23.19,3906,0
2016-07-27,23.26,23.26,23.26,23.26,110,0
2016-07-28,23.27,23.399,23.115,23.399,2610,0
2016-07-29,23.472,23.472,23.472,23.472,110,0
2016-08-01,23.362,23.444,23.362,23.444,222,0
2016-08-02,23.517,23.517,23.251,23.253,1536,0
2016-08-03,23.28,23.353,23.28,23.353,476,0
2016-08-05,23.243,23.426,23.243,23.33,1988,0
2016-08-08,23.362,23.46,23.353,23.46,3768,0
2016-08-09,23.353,23.353,23.289,23.295,6165,0
2016-08-10,23.262,23.262,23.243,23.253,4936,0
2016-08-12,23.289,23.444,23.289,23.344,990,0
2016-08-16,23.38,23.38,23.335,23.335,494,0
2016-08-17,23.243,23.325,23.225,23.325,2753,0
2016-08-18,23.325,23.325,23.317,23.317,330,0
2016-08-19,23.335,23.335,23.243,23.243,2162,0
2016-08-22,23.253,23.472,23.253,23.472,1738,0
2016-08-23,23.472,23.472,23.344,23.417,2809,0
2016-08-24,23.426,23.462,23.262,23.262,9106,0
2016-08-25,23.243,23.262,23.243,23.253,3291,0
2016-08-26,23.426,23.426,23.243,23.334,3860,0
2016-08-29,23.334,23.426,23.262,23.289,7194,0
2016-08-30,23.453,23.473,23.262,23.262,5731,0
2016-08-31,23.395,23.395,23.298,23.298,2415,0
2016-09-01,23.344,23.526,23.285,23.343,3319,0
2016-09-02,23.362,23.362,23.317,23.335,549,0
2016-09-06,23.517,23.526,23.389,23.417,1412,0
2016-09-07,23.38,23.426,23.38,23.426,1097,0
2016-09-08,23.38,23.526,23.379,23.38,6684,0
2016-09-09,23.325,23.389,23.298,23.389,7105,0
2016-09-12,23.289,23.379,23.282,23.379,2059,0
2016-09-13,23.317,23.38,23.208,23.243,3520,0
2016-09-14,23.298,23.408,23.243,23.28,1581,0
2016-09-15,23.325,23.38,23.253,23.289,5404,0
2016-09-16,23.289,23.517,23.289,23.517,662,0
2016-09-19,23.426,23.505,23.262,23.505,5727,0
2016-09-20,23.572,23.572,23.38,23.462,4844,0
2016-09-21,23.389,23.517,23.253,23.253,8559,0
2016-09-22,23.335,23.508,23.289,23.426,4305,0
2016-09-23,23.472,23.472,23.444,23.444,3894,0
2016-09-26,23.317,23.507,23.298,23.489,8208,0
2016-09-27,23.517,23.699,23.453,23.599,7077,0
2016-09-28,23.711,23.858,23.486,23.598,9245,0
2016-09-29,23.64,23.672,23.579,23.579,4830,0
2016-09-30,23.579,23.588,23.496,23.505,3447,0
2016-10-03,23.505,23.608,23.505,23.608,2450,0
2016-10-04,23.672,23.672,23.585,23.644,2236,0
2016-10-05,23.662,23.662,23.523,23.578,2817,0
2016-10-06,23.588,23.588,23.588,23.588,118,0
2016-10-07,23.578,23.672,23.542,23.542,2289,0
2016-10-10,23.663,23.672,23.602,23.672,2175,0
2016-10-11,23.648,23.672,23.542,23.542,2157,0
2016-10-12,23.663,23.682,23.663,23.682,2479,0
2016-10-13,23.681,23.681,23.681,23.681,133,0
2016-10-14,23.7,23.718,23.7,23.718,668,0
2016-10-17,23.802,23.905,23.802,23.905,769,0
2016-10-19,23.71,23.71,23.672,23.672,684,0
2016-10-20,23.812,23.812,23.812,23.812,894,0
2016-10-21,23.812,23.812,23.812,23.812,144,0
2016-10-24,23.812,23.812,23.672,23.693,3663,0
2016-10-25,23.691,23.812,23.672,23.812,4201,0
2016-10-26,23.905,23.905,23.905,23.905,441,0
2016-10-27,23.76,23.76,23.76,23.76,147,0
2016-10-28,23.71,23.902,23.71,23.902,862,0
2016-10-31,23.905,23.905,23.394,23.403,16589,0
2016-11-01,23.412,23.941,23.412,23.627,4541,0
2016-11-02,23.43,23.672,23.394,23.672,3269,0
2016-11-03,23.421,23.672,23.413,23.561,3690,0
2016-11-04,23.486,23.626,23.486,23.496,2989,0
2016-11-07,23.533,23.533,23.209,23.348,22271,0
2016-11-08,23.348,23.456,23.255,23.255,8734,0
2016-11-09,23.311,23.394,23.282,23.348,9335,0
2016-11-10,23.348,23.533,23.348,23.357,7524,0
2016-11-11,23.394,23.505,23.384,23.394,7198,0
2016-11-14,23.394,23.523,23.394,23.472,5339,0
2016-11-15,23.533,23.533,23.403,23.421,2262,0
2016-11-16,23.477,23.477,23.282,23.428,3085,0
2016-11-17,23.412,23.468,23.375,23.421,11072,0
2016-11-18,23.412,23.412,23.312,23.348,10865,0
2016-11-21,23.412,23.718,23.394,23.718,8703,0
2016-11-22,23.496,23.691,23.486,23.601,1733,0
2016-11-23,23.394,23.551,23.394,23.45,3959,0
2016-11-25,23.459,23.459,23.459,23.459,260,0
2016-11-28,23.635,23.635,23.459,23.57,1400,0
2016-11-29,23.542,23.579,23.403,23.439,4797,0
2016-11-30,23.403,23.466,23.209,23.348,8570,0
2016-12-01,23.301,23.456,23.301,23.394,1819,0
2016-12-02,23.44,23.468,23.44,23.468,1696,0
2016-12-05,23.44,23.588,23.44,23.51,2542,0
2016-12-06,23.533,23.561,23.486,23.486,2748,0
2016-12-07,23.598,23.598,23.476,23.476,1795,0
2016-12-08,23.616,23.718,23.533,23.533,3923,0
2016-12-09,23.579,23.663,23.579,23.579,4174,0
2016-12-12,23.488,23.654,23.488,23.654,1122,0
2016-12-13,23.626,23.633,23.533,23.533,3642,0
2016-12-14,23.654,23.654,23.533,23.533,1939,0
2016-12-15,23.579,23.65,23.579,23.636,2914,0
2016-12-16,23.598,23.627,23.514,23.533,5709,0
2016-12-19,23.533,23.69,23.533,23.533,3747,0
2016-12-20,23.579,23.634,23.533,23.533,7421,0
2016-12-21,23.579,23.672,23.542,23.561,5548,0
2016-12-22,23.533,23.533,23.53,23.533,4083,0
2016-12-23,23.486,23.59,23.486,23.486,4910,0
2016-12-27,23.579,23.626,23.548,23.626,5729,0
2016-12-28,23.625,23.814,23.625,23.766,7589,0
2016-12-29,23.899,23.975,23.865,23.938,4040,0
2016-12-30,23.899,23.927,23.88,23.908,2893,0
2017-01-03,23.832,24.003,23.747,23.936,3543,0
2017-01-04,23.956,23.956,23.861,23.861,1492,0
2017-01-05,23.927,23.927,23.927,23.927,371,0
2017-01-06,23.908,23.908,23.795,23.795,640,0
2017-01-09,23.832,23.899,23.814,23.889,4272,0
2017-01-10,23.927,23.965,23.927,23.927,2220,0
2017-01-11,23.936,23.965,23.916,23.936,11711,0
2017-01-12,23.927,23.956,23.927,23.956,1586,0
2017-01-13,24.003,24.003,23.927,23.927,1111,0
2017-01-17,23.899,24.06,23.899,24.06,1670,0
2017-01-18,23.946,24.069,23.946,24.003,4625,0
2017-01-19,24.022,24.022,23.944,23.989,5773,0
2017-01-20,24.003,24.097,23.936,23.958,6661,0
2017-01-23,24.079,24.079,23.975,23.975,1058,0
2017-01-24,23.958,23.958,23.852,23.927,20208,0
2017-01-25,23.927,24.012,23.927,23.927,5626,0
2017-01-26,23.927,24.022,23.927,23.975,6017,0
2017-01-27,23.988,24.074,23.927,23.927,8124,0
2017-01-30,23.927,24.031,23.927,23.927,9736,0
2017-01-31,23.927,24.154,23.927,23.927,3040,0
2017-02-01,24.001,24.001,23.927,23.927,728,0
2017-02-02,23.927,24.04,23.927,23.984,4017,0
2017-02-03,23.965,23.979,23.927,23.975,3175,0
2017-02-06,23.956,23.956,23.927,23.927,967,0
2017-02-07,23.946,23.946,23.946,23.946,8622,0
2017-02-08,23.927,23.996,23.927,23.927,6061,0
2017-02-09,23.956,23.956,23.899,23.906,1111,0
2017-02-10,23.887,23.927,23.88,23.892,3384,0
2017-02-13,23.927,24.003,23.927,23.946,11581,0
2017-02-14,23.956,23.975,23.842,23.946,5248,0
2017-02-15,23.927,23.984,23.927,23.936,10361,0
2017-02-16,23.939,23.975,23.939,23.975,3833,0
2017-02-17,24.126,24.126,24.097,24.097,851,0
2017-02-21,24.069,24.069,23.955,24.003,5245,0
2017-02-22,23.976,24.02,23.975,23.984,11842,0
2017-02-23,24.022,24.069,23.975,23.976,6503,0
2017-02-24,23.975,24.06,23.975,24.06,6189,0
2017-02-27,24.06,24.069,23.993,24.06,4818,0
2017-02-28,24.069,24.117,24.069,24.069,2727,0
2017-03-01,24.117,24.117,24.069,24.069,2432,0
2017-03-02,24.164,24.164,24.064,24.064,3935,0
2017-03-03,24.069,24.304,23.993,24.022,5774,0
2017-03-06,24.003,24.003,24.003,24.003,466,0
2017-03-07,24.239,24.239,24.021,24.084,952,0
2017-03-08,24.012,24.012,24.012,24.012,318,0
2017-03-09,24.069,24.069,24.069,24.069,212,0
2017-03-10,24.117,24.117,24.117,24.117,529,0
2017-03-13,24.117,24.117,24.117,24.117,252,0
2017-03-14,24.164,24.164,24.117,24.164,2434,0
2017-03-15,24.164,24.164,24.164,24.164,2178,0
2017-03-16,24.128,24.164,24.128,24.154,872,0
2017-03-17,24.117,24.132,24.117,24.132,740,0
2017-03-20,24.221,24.221,24.181,24.221,1152,0
2017-03-21,24.164,24.164,24.164,24.164,2278,0
2017-03-22,24.211,24.215,24.206,24.212,1892,0
2017-03-23,24.069,24.211,24.069,24.211,423,0
2017-03-24,24.154,24.154,24.154,24.154,318,0
2017-03-27,24.211,24.211,24.211,24.211,1058,0
2017-03-28,24.239,24.287,24.079,24.154,102777,0
2017-03-29,24.172,24.211,24.143,24.201,30658,0
2017-03-30,24.23,24.259,24.23,24.239,8171,0
2017-03-31,24.269,24.278,24.23,24.23,3425,0
2017-04-03,24.23,24.278,24.23,24.259,479348,0
2017-04-04,24.259,24.355,24.259,24.307,13541,0
2017-04-05,24.297,24.336,24.278,24.317,28857,0
2017-04-06,24.307,24.365,24.306,24.365,21334,0
2017-04-07,24.375,24.375,24.297,24.317,3944,0
2017-04-10,24.318,24.318,24.303,24.317,11417,0
2017-04-11,24.375,24.375,24.307,24.327,9149,0
2017-04-12,24.336,24.336,24.336,24.336,623,0
2017-04-13,24.413,24.413,24.375,24.375,3917,0
2017-04-17,24.355,24.365,24.336,24.365,7498,0
2017-04-18,24.375,24.378,24.375,24.375,2235,0
2017-04-19,24.375,24.375,24.375,24.375,2786,0
2017-04-20,24.375,24.375,24.324,24.327,10132,0
2017-04-21,24.327,24.346,24.327,24.345,2382,0
2017-04-24,24.375,24.375,24.375,24.375,416,0
2017-04-25,24.336,24.336,24.336,24.336,2179,0
2017-04-26,24.336,24.393,24.336,24.393,996,0
2017-04-28,24.336,24.351,24.336,24.351,416,0
2017-05-01,24.384,24.413,24.375,24.394,1453,0
2017-05-02,24.375,24.375,24.355,24.355,2087,0
2017-05-03,24.412,24.442,24.384,24.442,2555,0
2017-05-04,24.413,24.433,24.375,24.423,2174,0
2017-05-05,24.423,24.423,24.375,24.403,3924,0
2017-05-08,24.375,24.471,24.345,24.471,4516,0
2017-05-09,24.355,24.471,24.355,24.471,5122,0
2017-05-10,24.471,24.471,24.442,24.442,1891,0
2017-05-11,24.489,24.49,24.375,24.481,3913,0
2017-05-12,24.448,24.448,24.355,24.355,1557,0
2017-05-16,24.375,24.461,24.375,24.461,208,0
2017-05-17,24.433,24.471,24.423,24.471,976,0
2017-05-18,24.446,24.471,24.446,24.471,2076,0
2017-05-22,24.461,24.499,24.461,24.499,2595,0
2017-05-23,24.434,24.442,24.434,24.442,1277,0
2017-05-24,24.451,24.499,24.451,24.451,7813,0
2017-05-25,24.471,24.471,24.471,24.471,679,0
2017-05-26,24.466,24.466,24.466,24.466,416,0
2017-05-30,24.451,24.481,24.451,24.481,986,0
2017-05-31,24.461,24.481,24.461,24.461,2885,0
2017-06-01,24.49,24.49,24.489,24.49,3280,0
2017-06-02,24.49,24.49,24.49,24.49,186,0
2017-06-05,24.49,24.557,24.481,24.557,3197,0
2017-06-07,24.5,24.514,24.481,24.499,6462,0
2017-06-08,24.49,24.499,24.49,24.499,1571,0
2017-06-09,24.49,24.49,24.49,24.49,519,0
2017-06-13,24.499,24.499,24.499,24.499,146,0
2017-06-16,24.519,24.529,24.519,24.519,833,0
2017-06-19,24.519,24.557,24.519,24.557,2024,0
2017-06-20,24.529,24.529,24.529,24.529,104,0
2017-06-21,24.605,24.625,24.577,24.625,3114,0
2017-06-22,24.567,24.567,24.557,24.567,6020,0
2017-06-23,24.627,24.627,24.596,24.596,1438,0
2017-06-26,24.615,24.615,24.567,24.567,2699,0
2017-06-27,24.615,24.615,24.577,24.577,2268,0
2017-06-28,24.665,24.734,24.596,24.665,12033,0
2017-06-29,24.587,24.626,24.587,24.626,8807,0
2017-06-30,24.587,24.636,24.587,24.636,550,0
2017-07-03,24.606,24.616,24.606,24.616,448,0
2017-07-05,24.636,24.66,24.636,24.636,1202,0
2017-07-06,24.665,24.704,24.616,24.616,9052,0
2017-07-07,24.636,24.654,24.616,24.616,3462,0
2017-07-11,24.616,24.626,24.616,24.626,621,0
2017-07-12,24.596,24.636,24.596,24.636,1019,0
2017-07-13,24.626,24.665,24.626,24.636,2204,0
2017-07-14,24.685,24.69,24.636,24.69,1426,0
2017-07-17,24.653,24.655,24.653,24.655,815,0
2017-07-18,24.704,24.704,24.587,24.646,21472,0
2017-07-19,24.646,24.704,24.646,24.696,3327,0
2017-07-20,24.695,24.704,24.695,24.696,1732,0
2017-07-21,24.704,24.704,24.665,24.675,3741,0
2017-07-24,24.685,24.694,24.685,24.685,1202,0
2017-07-25,24.685,24.685,24.685,24.685,214,0
2017-07-26,24.685,24.685,24.685,24.685,102,0
2017-07-27,24.685,24.724,24.685,24.696,1949,0
2017-07-31,24.695,24.714,24.695,24.704,917,0
2017-08-01,24.7,24.705,24.7,24.705,611,0
2017-08-02,24.704,24.705,24.704,24.705,1019,0
2017-08-03,24.704,24.707,24.695,24.704,7821,0
2017-08-04,24.695,24.708,24.695,24.708,1410,0
2017-08-07,24.714,24.714,24.695,24.714,5198,0
2017-08-08,24.714,24.719,24.714,24.719,1223,0
2017-08-09,24.714,24.763,24.714,24.763,9536,0
2017-08-10,24.744,24.744,24.713,24.734,5807,0
2017-08-11,24.754,24.772,24.714,24.717,2962,0
2017-08-15,24.783,24.783,24.744,24.744,2792,0
2017-08-16,24.783,24.783,24.775,24.775,416,0
2017-08-17,24.783,24.783,24.754,24.754,1642,0
2017-08-21,24.783,24.783,24.773,24.773,2038,0
2017-08-22,24.773,24.773,24.773,24.773,2445,0
2017-08-23,24.793,24.803,24.793,24.803,4422,0
2017-08-24,24.803,24.822,24.803,24.803,2547,0
2017-08-25,24.852,24.852,24.852,24.852,143,0
2017-08-28,24.852,24.852,24.812,24.813,8110,0
2017-08-29,24.812,24.862,24.812,24.862,346,0
2017-08-30,24.832,24.837,24.832,24.837,5196,0
2017-08-31,24.832,24.832,24.832,24.832,764,0
2017-09-01,24.858,24.858,24.835,24.835,3973,0
2017-09-05,24.871,24.911,24.871,24.871,4228,0
2017-09-06,24.871,24.892,24.852,24.861,14770,0
2017-09-07,24.852,24.876,24.852,24.861,1121,0
2017-09-08,24.881,24.902,24.876,24.881,2506,0
2017-09-11,24.871,24.881,24.871,24.881,891,0
2017-09-12,24.871,24.899,24.871,24.881,3576,0
2017-09-13,24.884,24.884,24.884,24.884,1019,0
2017-09-14,24.891,24.891,24.891,24.891,509,0
2017-09-15,24.891,24.891,24.891,24.891,306,0
2017-09-18,24.891,24.911,24.871,24.911,6579,0
2017-09-20,24.891,24.891,24.891,24.891,815,0
2017-09-21,24.918,24.923,24.918,24.923,408,0
2017-09-22,24.891,24.891,24.891,24.891,1324,0
2017-09-25,24.891,24.92,24.891,24.911,2576,0
2017-09-26,24.926,24.926,24.911,24.911,1182,0
2017-09-27,24.939,24.94,24.93,24.94,2008,0
2017-09-28,24.96,24.98,24.945,24.9528,4808,0
2017-09-29,24.97,24.97,24.95,24.95,14800,0
2017-10-02,24.98,24.98,24.95,24.95,1100,0
2017-10-03,24.99,24.99,24.96,24.96,4706,0
2017-10-05,24.97,24.97,24.97,24.97,140,0
2017-10-06,24.97,24.97,24.97,24.97,300,0
2017-10-10,24.98,24.98,24.98,24.98,140,0
2017-10-11,24.98,24.98,24.98,24.98,2300,0
2017-10-13,24.98,24.983,24.98,24.9801,941,0
