Date,Open,High,Low,Close,Volume,OpenInt
2013-10-04,22.989,23.034,22.896,23.006,377066,0
2013-10-07,22.989,22.989,22.896,22.989,358161,0
2013-10-08,22.969,22.989,22.86,22.896,272363,0
2013-10-09,22.896,22.896,22.822,22.85,230721,0
2013-10-10,22.942,22.942,22.804,22.85,132102,0
2013-10-11,22.804,22.86,22.795,22.86,108241,0
2013-10-14,22.841,22.933,22.804,22.896,153918,0
2013-10-15,22.924,22.924,22.804,22.822,267481,0
2013-10-16,22.896,23.053,22.85,22.989,760062,0
2013-10-17,22.989,23.117,22.989,23.08,234085,0
2013-10-18,23.125,23.125,23.015,23.08,687532,0
2013-10-21,23.006,23.08,22.989,23.034,202115,0
2013-10-22,23.07,23.19,23.07,23.153,257788,0
2013-10-23,23.173,23.218,23.153,23.199,168807,0
2013-10-24,23.218,23.218,23.08,23.153,604471,0
2013-10-25,23.108,23.173,23.08,23.173,80977,0
2013-10-28,23.254,23.254,23.117,23.117,178967,0
2013-10-29,23.153,23.218,23.108,23.19,129355,0
2013-10-30,23.228,23.264,23.173,23.218,75026,0
2013-10-31,23.254,23.292,23.208,23.273,155734,0
2013-11-01,23.228,23.283,23.208,23.228,97269,0
2013-11-04,23.218,23.301,23.181,23.218,83050,0
2013-11-05,23.208,23.254,23.053,23.181,119865,0
2013-11-06,23.163,23.264,23.163,23.264,65920,0
2013-11-07,23.218,23.338,23.218,23.338,125122,0
2013-11-08,23.309,23.309,23.135,23.228,60903,0
2013-11-11,23.244,23.244,23.173,23.181,29593,0
2013-11-12,23.181,23.228,23.044,23.145,119079,0
2013-11-13,23.173,23.218,23.08,23.218,93921,0
2013-11-14,23.237,23.264,23.19,23.19,62773,0
2013-11-15,23.163,23.254,23.145,23.173,67099,0
2013-11-18,23.208,23.283,23.19,23.237,43308,0
2013-11-19,23.254,23.254,23.135,23.199,48046,0
2013-11-20,23.173,23.199,23.006,23.08,174670,0
2013-11-21,23.108,23.173,23.08,23.163,168570,0
2013-11-22,23.254,23.283,23.218,23.254,53693,0
2013-11-25,23.237,23.309,23.208,23.309,84782,0
2013-11-26,23.365,23.411,23.273,23.309,46278,0
2013-11-27,23.402,23.64,23.356,23.466,43287,0
2013-11-29,23.448,23.503,23.392,23.438,14735,0
2013-12-02,23.466,23.466,23.319,23.421,34055,0
2013-12-03,23.438,23.438,23.273,23.356,33331,0
2013-12-04,23.309,23.356,23.237,23.309,34558,0
2013-12-05,23.264,23.329,23.19,23.264,44821,0
2013-12-06,23.264,23.43,23.264,23.338,26790,0
2013-12-09,23.374,23.476,23.309,23.309,49501,0
2013-12-10,23.392,23.392,23.301,23.356,25616,0
2013-12-11,23.356,23.484,23.237,23.292,68119,0
2013-12-12,23.292,23.301,23.044,23.173,150142,0
2013-12-13,23.228,23.319,23.173,23.319,67552,0
2013-12-16,23.356,23.549,23.264,23.273,36187,0
2013-12-17,23.283,23.384,23.264,23.356,35740,0
2013-12-18,23.301,23.494,23.228,23.438,36058,0
2013-12-19,23.374,23.402,23.301,23.329,51814,0
2013-12-20,23.338,23.54,23.338,23.374,40494,0
2013-12-23,23.402,23.521,23.402,23.466,29399,0
2013-12-24,23.43,23.438,23.346,23.411,16249,0
2013-12-26,23.421,23.448,23.301,23.421,27460,0
2013-12-27,23.515,23.713,23.469,23.601,63393,0
2013-12-30,23.591,23.881,23.591,23.881,98724,0
2013-12-31,23.863,24.116,23.863,24.051,141624,0
2014-01-02,24.051,24.191,24.013,24.191,211819,0
2014-01-03,24.182,24.322,24.153,24.322,92929,0
2014-01-06,24.341,24.416,24.219,24.304,118417,0
2014-01-07,24.285,24.547,24.229,24.453,167606,0
2014-01-08,24.473,24.482,24.304,24.407,103130,0
2014-01-09,24.416,24.501,24.378,24.473,123275,0
2014-01-10,24.453,24.641,24.453,24.641,102212,0
2014-01-13,24.632,24.716,24.435,24.435,97688,0
2014-01-14,24.463,24.595,24.435,24.519,79029,0
2014-01-15,24.641,24.641,24.341,24.426,110593,0
2014-01-16,24.397,24.491,24.341,24.378,117757,0
2014-01-17,24.444,24.585,24.37,24.529,1626414,0
2014-01-21,24.519,24.547,24.388,24.453,91457,0
2014-01-22,24.453,24.501,24.295,24.295,58608,0
2014-01-23,24.266,24.275,24.069,24.238,65352,0
2014-01-24,24.219,24.37,24.097,24.173,42550,0
2014-01-27,24.191,24.191,23.919,24.088,62389,0
2014-01-28,24.107,24.116,23.91,24.031,72157,0
2014-01-29,24.003,24.003,23.91,23.957,115815,0
2014-01-30,23.947,24.079,23.91,24.013,144480,0
2014-01-31,24.003,24.144,24.003,24.097,26305,0
2014-02-03,24.079,24.125,23.975,24.041,30554,0
2014-02-04,24.069,24.088,24.013,24.079,11229,0
2014-02-05,24.079,24.079,23.947,24.051,131377,0
2014-02-06,24.069,24.088,24.003,24.051,317931,0
2014-02-07,24.051,24.079,24.003,24.069,130114,0
2014-02-10,24.06,24.144,24.06,24.125,24326,0
2014-02-11,24.153,24.257,24.097,24.144,58973,0
2014-02-12,24.153,24.173,24.107,24.125,52683,0
2014-02-13,24.097,24.144,24.051,24.088,88883,0
2014-02-14,24.125,24.173,24.079,24.116,34434,0
2014-02-18,24.144,24.173,24.107,24.173,48618,0
2014-02-19,24.2,24.285,24.182,24.229,116277,0
2014-02-20,24.209,24.209,24.003,24.125,115765,0
2014-02-21,24.125,24.191,24.097,24.191,45326,0
2014-02-24,23.947,24.051,23.881,23.947,392173,0
2014-02-25,23.957,23.957,23.891,23.957,48037,0
2014-02-26,23.994,23.994,23.919,23.919,19778,0
2014-02-27,23.985,24.023,23.947,24.023,61864,0
2014-02-28,24.013,24.041,23.985,24.031,103773,0
2014-03-03,24.031,24.031,23.957,23.957,39886,0
2014-03-04,24.041,24.051,23.994,24.023,30233,0
2014-03-05,24.088,24.088,23.985,24.031,21231,0
2014-03-06,24.079,24.173,24.051,24.107,36947,0
2014-03-07,24.163,24.173,24.097,24.144,13648,0
2014-03-10,24.153,24.248,24.003,24.023,48560,0
2014-03-11,24.023,24.051,23.863,23.985,220717,0
2014-03-12,23.994,24.003,23.947,23.994,55769,0
2014-03-13,24.003,24.013,23.947,23.957,53045,0
2014-03-14,23.957,23.994,23.815,23.91,103337,0
2014-03-17,23.985,23.985,23.891,23.967,172932,0
2014-03-18,23.994,24.051,23.947,24.013,182124,0
2014-03-19,24.097,24.219,24.023,24.031,96498,0
2014-03-20,24.069,24.097,23.937,24.051,62576,0
2014-03-21,24.097,24.144,24.079,24.079,27214,0
2014-03-24,24.088,24.191,24.088,24.097,27642,0
2014-03-25,24.125,24.135,24.088,24.097,71213,0
2014-03-26,24.209,24.304,24.031,24.051,95345,0
2014-03-27,24.195,24.252,24.167,24.195,76371,0
2014-03-28,24.234,24.252,24.195,24.234,32145,0
2014-03-31,24.234,24.252,24.1,24.128,56391,0
2014-04-01,24.148,24.291,24.148,24.291,27052,0
2014-04-02,24.291,24.367,24.291,24.367,19780,0
2014-04-03,24.357,24.395,24.338,24.395,40010,0
2014-04-04,24.395,24.424,24.31,24.31,45310,0
2014-04-07,24.31,24.357,24.271,24.31,60879,0
2014-04-08,24.338,24.357,24.31,24.357,27047,0
2014-04-09,24.348,24.395,24.348,24.367,21459,0
2014-04-10,24.405,24.415,24.319,24.348,40680,0
2014-04-11,24.395,24.434,24.357,24.357,85291,0
2014-04-14,24.443,24.443,24.367,24.443,10858,0
2014-04-15,24.491,24.596,24.462,24.462,39598,0
2014-04-16,24.567,24.682,24.548,24.596,79257,0
2014-04-17,24.719,24.719,24.405,24.405,51588,0
2014-04-21,24.558,24.625,24.367,24.367,86871,0
2014-04-22,24.415,24.501,24.386,24.472,34937,0
2014-04-23,24.538,24.596,24.51,24.548,33515,0
2014-04-24,24.596,24.692,24.567,24.596,117335,0
2014-04-25,24.672,24.757,24.596,24.757,63051,0
2014-04-28,24.757,24.92,24.71,24.786,79449,0
2014-04-29,24.9,24.9,24.692,24.757,771646,0
2014-04-30,24.796,24.796,24.739,24.767,31961,0
2014-05-01,24.815,24.93,24.796,24.9,303817,0
2014-05-02,24.987,24.987,24.815,24.863,257743,0
2014-05-05,24.843,25.024,24.834,25.006,51285,0
2014-05-06,25.015,25.034,24.948,24.958,46522,0
2014-05-07,24.958,25.006,24.891,24.948,40297,0
2014-05-08,25.024,25.177,25.015,25.12,62850,0
2014-05-09,25.158,25.158,25.072,25.12,23198,0
2014-05-12,25.148,25.168,25.024,25.072,480742,0
2014-05-13,25.072,25.111,24.987,25.111,41753,0
2014-05-14,25.158,25.187,25.091,25.187,73875,0
2014-05-15,25.244,25.254,25.168,25.205,29972,0
2014-05-16,25.235,25.358,25.215,25.311,25473,0
2014-05-19,25.386,25.396,25.339,25.396,22974,0
2014-05-20,25.321,25.453,25.321,25.453,24767,0
2014-05-21,25.492,25.52,25.444,25.463,14889,0
2014-05-22,25.606,25.606,25.386,25.386,14743,0
2014-05-23,25.492,25.492,25.244,25.244,17636,0
2014-05-27,25.453,25.453,25.272,25.301,14977,0
2014-05-28,25.406,25.425,25.292,25.358,48322,0
2014-05-29,25.396,25.549,25.358,25.425,22254,0
2014-05-30,25.511,25.549,25.358,25.406,12507,0
2014-06-02,25.511,25.511,25.311,25.329,32134,0
2014-06-03,25.406,25.406,25.262,25.282,49463,0
2014-06-04,25.321,25.321,24.786,25.158,438904,0
2014-06-05,25.158,25.329,25.072,25.244,108316,0
2014-06-06,25.301,25.329,25.101,25.215,131111,0
2014-06-09,25.301,25.301,25.139,25.262,25802,0
2014-06-10,25.225,25.301,24.977,25.034,166890,0
2014-06-11,25.148,25.148,24.948,25.024,66902,0
2014-06-12,25.054,25.197,25.015,25.13,330976,0
2014-06-13,25.158,25.158,25.081,25.101,12835,0
2014-06-16,25.111,25.168,25.081,25.158,35996,0
2014-06-17,25.158,25.215,25.072,25.215,36257,0
2014-06-18,25.215,25.262,25.158,25.187,22953,0
2014-06-19,25.244,25.301,25.168,25.301,31034,0
2014-06-20,25.301,25.539,25.254,25.368,13250,0
2014-06-23,25.358,25.473,25.358,25.463,17752,0
2014-06-24,25.473,25.473,25.435,25.453,22964,0
2014-06-25,25.463,25.53,25.425,25.502,31488,0
2014-06-26,25.503,25.62,25.503,25.62,23375,0
2014-06-27,25.726,25.726,25.658,25.697,8244,0
2014-06-30,25.697,25.716,25.638,25.697,22179,0
2014-07-01,25.794,25.794,25.658,25.764,15402,0
2014-07-02,25.736,25.958,25.706,25.89,39748,0
2014-07-03,25.91,25.91,25.678,25.726,10906,0
2014-07-07,25.745,25.745,25.61,25.716,14745,0
2014-07-08,25.832,25.832,25.648,25.658,136454,0
2014-07-09,25.745,25.745,25.62,25.668,24075,0
2014-07-10,25.716,25.716,25.62,25.62,12443,0
2014-07-11,25.706,25.949,25.62,25.881,44713,0
2014-07-14,25.958,25.958,25.832,25.842,29185,0
2014-07-15,25.89,25.89,25.726,25.755,23682,0
2014-07-16,25.842,25.842,25.745,25.774,11772,0
2014-07-17,25.804,25.862,25.774,25.842,19816,0
2014-07-18,25.842,25.91,25.736,25.91,236338,0
2014-07-21,25.89,25.89,25.794,25.794,18322,0
2014-07-22,25.852,25.852,25.764,25.823,28926,0
2014-07-23,25.862,25.862,25.823,25.852,5807,0
2014-07-24,25.862,25.881,25.813,25.852,16366,0
2014-07-25,25.91,25.91,25.852,25.881,17534,0
2014-07-28,25.9,25.958,25.871,25.9,18761,0
2014-07-29,25.881,25.958,25.871,25.958,13578,0
2014-07-30,25.939,25.978,25.774,25.949,677465,0
2014-07-31,25.862,25.871,25.62,25.62,112353,0
2014-08-01,25.706,25.755,25.31,25.58,26854,0
2014-08-04,25.706,25.784,25.474,25.706,26950,0
2014-08-05,25.774,25.784,25.542,25.552,237318,0
2014-08-06,25.571,25.571,25.542,25.562,21532,0
2014-08-07,25.716,25.716,25.6,25.62,38419,0
2014-08-08,25.678,25.678,25.552,25.59,5101,0
2014-08-11,25.6,25.61,25.562,25.59,14861,0
2014-08-12,25.678,25.687,25.571,25.62,14042,0
2014-08-13,25.62,25.638,25.61,25.629,9286,0
2014-08-14,25.726,25.726,25.629,25.678,25169,0
2014-08-15,25.736,25.736,25.58,25.648,21525,0
2014-08-18,25.716,25.784,25.687,25.764,24543,0
2014-08-19,25.832,25.832,25.61,25.658,21113,0
2014-08-20,25.697,25.716,25.648,25.687,440726,0
2014-08-21,25.706,25.736,25.658,25.687,19375,0
2014-08-22,25.726,25.774,25.687,25.774,14409,0
2014-08-25,25.862,25.862,25.755,25.784,8488,0
2014-08-26,25.823,25.823,25.697,25.755,17650,0
2014-08-27,25.755,25.842,25.755,25.804,32917,0
2014-08-28,25.813,25.842,25.764,25.842,16648,0
2014-08-29,25.881,25.9,25.794,25.852,4994,0
2014-09-02,25.871,25.871,25.552,25.736,23141,0
2014-09-03,25.736,25.736,25.638,25.697,11860,0
2014-09-04,25.697,25.764,25.542,25.552,53379,0
2014-09-05,25.629,25.629,25.484,25.59,10391,0
2014-09-08,25.658,25.658,25.571,25.658,35969,0
2014-09-09,25.658,25.658,25.454,25.494,32714,0
2014-09-10,25.532,25.532,25.396,25.396,69723,0
2014-09-11,25.445,25.445,25.328,25.378,18866,0
2014-09-12,25.406,25.474,25.328,25.454,71694,0
2014-09-15,25.454,25.454,25.396,25.454,42406,0
2014-09-16,25.338,25.454,25.328,25.396,25222,0
2014-09-17,25.454,25.571,25.396,25.571,9571,0
2014-09-18,25.58,25.716,25.58,25.58,15240,0
2014-09-19,25.774,25.871,25.58,25.629,16643,0
2014-09-22,25.852,25.852,25.571,25.687,10852,0
2014-09-23,25.764,25.764,25.6,25.668,15978,0
2014-09-24,25.745,25.745,25.454,25.464,135876,0
2014-09-25,25.522,25.532,25.396,25.464,93295,0
2014-09-26,25.378,25.515,25.378,25.486,28462,0
2014-09-29,25.515,25.535,25.417,25.535,10898,0
2014-09-30,25.535,25.634,25.506,25.614,21990,0
2014-10-01,25.643,25.643,25.565,25.634,17668,0
2014-10-02,25.634,25.634,25.594,25.634,37670,0
2014-10-03,25.643,25.742,25.634,25.722,86777,0
2014-10-06,25.722,25.742,25.653,25.742,32316,0
2014-10-07,25.712,25.712,25.653,25.663,28252,0
2014-10-08,25.702,25.702,25.604,25.624,43160,0
2014-10-09,25.683,25.712,25.624,25.673,23596,0
2014-10-10,25.683,25.742,25.624,25.673,29438,0
2014-10-13,25.624,25.732,25.624,25.732,24981,0
2014-10-14,25.673,25.762,25.594,25.643,30905,0
2014-10-15,25.673,25.732,25.555,25.683,34033,0
2014-10-16,25.643,25.732,25.565,25.732,29240,0
2014-10-17,25.742,25.899,25.683,25.693,79261,0
2014-10-20,25.821,25.86,25.781,25.84,33056,0
2014-10-21,25.86,25.939,25.811,25.939,20715,0
2014-10-22,25.939,25.998,25.929,25.949,48741,0
2014-10-23,25.958,25.978,25.86,25.949,30291,0
2014-10-24,25.988,26.027,25.958,26.027,10197,0
2014-10-27,26.027,26.077,25.988,25.988,15304,0
2014-10-28,26.047,26.057,25.949,25.949,18980,0
2014-10-29,25.949,26.047,25.949,26.047,27204,0
2014-10-30,26.047,26.283,26.027,26.283,47681,0
2014-10-31,26.303,26.569,26.273,26.569,72820,0
2014-11-03,26.392,26.618,26.392,26.579,39928,0
2014-11-04,26.579,26.608,26.49,26.598,19392,0
2014-11-05,26.618,26.618,26.441,26.51,18615,0
2014-11-06,26.49,26.579,26.441,26.569,13716,0
2014-11-07,26.569,26.746,26.549,26.598,42956,0
2014-11-10,26.667,26.746,26.618,26.716,14664,0
2014-11-11,26.746,26.805,26.716,26.746,26421,0
2014-11-12,26.775,26.775,26.549,26.618,30097,0
2014-11-13,26.667,26.697,26.618,26.657,33158,0
2014-11-14,26.697,26.726,26.618,26.677,24589,0
2014-11-17,26.716,26.716,26.628,26.677,32724,0
2014-11-18,26.726,26.756,26.618,26.618,21809,0
2014-11-19,26.716,26.726,26.48,26.579,65928,0
2014-11-20,26.618,26.677,26.46,26.569,54564,0
2014-11-21,26.618,26.618,26.529,26.608,15722,0
2014-11-24,26.638,26.756,26.529,26.598,40398,0
2014-11-25,26.726,26.746,26.608,26.697,14663,0
2014-11-26,26.746,26.844,26.647,26.844,12336,0
2014-11-28,26.844,26.884,26.657,26.657,7725,0
2014-12-01,26.805,26.815,26.657,26.667,7825,0
2014-12-02,26.618,26.707,26.559,26.677,17029,0
2014-12-03,26.815,26.844,26.529,26.588,22386,0
2014-12-04,26.579,26.618,26.244,26.342,32572,0
2014-12-05,26.392,26.5,26.205,26.431,7569,0
2014-12-08,26.47,26.47,26.303,26.382,93367,0
2014-12-09,26.392,26.411,26.332,26.401,19974,0
2014-12-10,26.401,26.431,26.293,26.411,21035,0
2014-12-11,26.431,26.48,26.401,26.411,24061,0
2014-12-12,26.451,26.529,26.303,26.48,6470,0
2014-12-15,26.52,26.529,26.352,26.352,20737,0
2014-12-16,26.392,26.431,26.332,26.342,23240,0
2014-12-17,26.342,26.451,26.323,26.372,34256,0
2014-12-18,26.372,26.46,26.332,26.362,31307,0
2014-12-19,26.441,26.539,26.362,26.431,16287,0
2014-12-22,26.5,26.5,26.421,26.421,16377,0
2014-12-23,26.51,26.559,26.362,26.451,162635,0
2014-12-24,26.539,26.549,26.362,26.382,26515,0
2014-12-26,26.441,26.726,26.352,26.608,41526,0
2014-12-29,26.77,26.77,26.43,26.7,12907,0
2014-12-30,26.78,26.93,26.77,26.9,7234,0
2014-12-31,27.23,27.23,26.93,26.95,16194,0
2015-01-02,27.1,27.34,26.95,27.19,24209,0
2015-01-05,27.19,27.39,27.02,27.24,52654,0
2015-01-06,27.27,27.3,27.1,27.17,17247,0
2015-01-07,27.21,27.25,27.21,27.25,8597,0
2015-01-08,27.26,27.26,27.14,27.23,17082,0
2015-01-09,27.23,27.23,27.05,27.09,44205,0
2015-01-12,26.88,27.06,26.87,27.01,26509,0
2015-01-13,27.05,27.16,26.97,27.07,72721,0
2015-01-14,27.09,27.18,27,27,17212,0
2015-01-15,27.19,27.23,26.68,26.79,50261,0
2015-01-16,26.86,27.09,26.82,27.02,27245,0
2015-01-20,27.03,27.03,26.71,26.76,62355,0
2015-01-21,26.83,26.99,26.79,26.99,9547,0
2015-01-22,26.93,27.07,26.93,27,19854,0
2015-01-23,27,27.15,26.99,27.09,17499,0
2015-01-26,27.18,27.25,27.12,27.18,16190,0
2015-01-27,27.1,27.29,27.1,27.11,22119,0
2015-01-28,27.2,27.29,27.2,27.29,21040,0
2015-01-29,27.28,27.64,27.26,27.5,131142,0
2015-01-30,27.51,27.69,27.51,27.65,20502,0
2015-02-02,27.68,27.83,27.65,27.76,18272,0
2015-02-03,27.81,28.15,27.65,27.65,29887,0
2015-02-04,27.74,27.74,27.5,27.5,28076,0
2015-02-05,27.57,27.57,27.35,27.38,21744,0
2015-02-06,27.42,27.45,27.37,27.42,6854,0
2015-02-09,27.42,27.56,27.39,27.53,12713,0
2015-02-10,27.58,27.73,27.28,27.46,28033,0
2015-02-11,27.5,27.5,27.41,27.49,11966,0
2015-02-12,27.55,27.83,27.5,27.75,26655,0
2015-02-13,27.75,27.79,27.62,27.7,20732,0
2015-02-17,27.65,27.84,27.31,27.31,26649,0
2015-02-18,27.4,27.4,26.85,27.07,71226,0
2015-02-19,27.11,27.54,27.1,27.42,29157,0
2015-02-20,27.42,27.43,27.13,27.13,39273,0
2015-02-23,27.21,27.22,27.15,27.2,16347,0
2015-02-24,27.22,27.39,27.2,27.35,33630,0
2015-02-25,27.39,27.52,27.32,27.32,25795,0
2015-02-26,27.32,27.52,27.32,27.42,26050,0
2015-02-27,27.45,27.63,27.39,27.63,19932,0
2015-03-02,27.6,27.67,27.55,27.67,16284,0
2015-03-03,27.68,27.68,27.5,27.59,17527,0
2015-03-04,27.67,27.896,27.59,27.63,12935,0
2015-03-05,27.67,27.75,27.51,27.63,77658,0
2015-03-06,27.6,27.6,27.26,27.26,18135,0
2015-03-09,27.15,27.287,27.09,27.16,57504,0
2015-03-10,27.25,27.4,27.21,27.39,8344,0
2015-03-11,27.39,27.45,27.328,27.418,8751,0
2015-03-12,27.5,27.5,27.382,27.49,9536,0
2015-03-13,27.37,27.49,27.37,27.484,8637,0
2015-03-16,27.49,27.63,27.41,27.63,14879,0
2015-03-17,27.63,27.74,27.44,27.71,14517,0
2015-03-18,27.74,27.75,27.66,27.66,12017,0
2015-03-19,27.75,27.9,27.749,27.82,25889,0
2015-03-20,27.9,27.9,27.74,27.89,19377,0
2015-03-23,27.88,27.9,27.77,27.89,11656,0
2015-03-24,27.9,27.9,27.82,27.88,31853,0
2015-03-25,27.9,28.17,27.85,27.93,32202,0
2015-03-26,28,28,27.93,27.99,7322,0
2015-03-27,27.67,27.68,27.57,27.571,15723,0
2015-03-30,27.66,27.67,27.58,27.66,10933,0
2015-03-31,27.65,27.74,27.57,27.68,21341,0
2015-04-01,27.64,27.73,27.57,27.57,15877,0
2015-04-02,27.66,27.68,27.57,27.61,70110,0
2015-04-06,27.57,27.649,27.5,27.5,9604,0
2015-04-07,27.49,27.57,27.49,27.51,13958,0
2015-04-08,27.51,27.57,27.51,27.57,11705,0
2015-04-09,27.58,27.59,27.5,27.5,30691,0
2015-04-10,27.5,27.56,27.46,27.491,12161,0
2015-04-13,27.55,27.55,27.472,27.54,8606,0
2015-04-14,27.58,27.58,27.47,27.52,21446,0
2015-04-15,27.59,27.59,27.48,27.53,25161,0
2015-04-16,27.52,27.59,27.44,27.45,8160,0
2015-04-17,27.45,27.53,27.31,27.31,34872,0
2015-04-20,27.34,27.48,27.34,27.38,9542,0
2015-04-21,27.35,27.55,27.35,27.53,15229,0
2015-04-22,27.53,27.53,27.39,27.446,11924,0
2015-04-23,27.45,27.53,27.44,27.52,27716,0
2015-04-24,27.47,27.47,27.31,27.37,24698,0
2015-04-27,27.43,27.43,27.35,27.35,17067,0
2015-04-28,27.4,27.48,27.37,27.47,10478,0
2015-04-29,27.37,27.43,27.3,27.32,31801,0
2015-04-30,27.34,27.34,27.07,27.07,14668,0
2015-05-01,27.17,27.18,27.07,27.07,23364,0
2015-05-04,27.07,27.24,27.07,27.22,19697,0
2015-05-05,27.24,27.24,27.03,27.21,15766,0
2015-05-06,27.21,27.21,26.51,26.62,28587,0
2015-05-07,26.76,26.76,26.43,26.7,13552,0
2015-05-08,26.9,26.941,26.82,26.82,5856,0
2015-05-11,26.86,26.87,26.65,26.71,12484,0
2015-05-12,26.6,26.919,26.51,26.86,23958,0
2015-05-13,26.86,27.06,26.835,27.06,21692,0
2015-05-14,27.14,27.49,26.99,27.184,23010,0
2015-05-15,27.27,27.29,27.05,27.12,11535,0
2015-05-18,27.25,27.25,26.88,27.06,21378,0
2015-05-19,27.06,27.1,26.97,27.06,9736,0
2015-05-20,27.1,27.28,27.02,27.11,16500,0
2015-05-21,27.1,27.29,27.08,27.26,14172,0
2015-05-22,27.26,27.26,27.16,27.21,5359,0
2015-05-26,27.26,27.26,27.15,27.2,8410,0
2015-05-27,27.23,27.29,27.22,27.22,4774,0
2015-05-28,27.24,27.24,27.1,27.16,5631,0
2015-05-29,27.23,27.23,27.01,27.01,17619,0
2015-06-01,27.09,27.21,26.95,27.12,63723,0
2015-06-02,27.11,27.18,26.96,27.09,23010,0
2015-06-03,27.03,27.07,26.92,26.97,24476,0
2015-06-04,27.05,27.13,27.014,27.117,5703,0
2015-06-05,27.01,27.09,26.929,26.98,16800,0
2015-06-08,26.98,27.05,26.97,26.99,7844,0
2015-06-09,27.04,27.04,26.86,26.86,17339,0
2015-06-10,26.86,26.92,26.77,26.81,17800,0
2015-06-11,26.9,26.95,26.848,26.86,8026,0
2015-06-12,26.86,26.949,26.8,26.81,11880,0
2015-06-15,26.83,26.89,26.81,26.89,4616,0
2015-06-16,26.83,26.949,26.83,26.89,7132,0
2015-06-17,26.95,26.99,26.866,26.99,13708,0
2015-06-18,26.91,27,26.76,26.77,22148,0
2015-06-19,26.77,26.862,26.681,26.79,15702,0
2015-06-22,26.76,26.97,26.76,26.91,8351,0
2015-06-23,26.81,26.9,26.62,26.85,3308,0
2015-06-24,26.85,27.07,26.77,27.03,15136,0
2015-06-25,26.94,27.13,26.867,27.13,21100,0
2015-06-26,26.88,26.937,26.61,26.7,14732,0
2015-06-29,26.62,26.62,26.35,26.57,15846,0
2015-06-30,26.57,26.699,26.42,26.42,24217,0
2015-07-01,26.5,26.649,26.46,26.51,3716,0
2015-07-02,26.58,26.66,26.482,26.64,7346,0
2015-07-06,26.64,26.73,26.52,26.61,4412,0
2015-07-07,26.69,26.72,26.45,26.528,9474,0
2015-07-08,26.62,26.62,26.53,26.53,12179,0
2015-07-09,26.64,26.689,26.533,26.58,10154,0
2015-07-10,26.66,26.66,26.56,26.61,9585,0
2015-07-13,26.57,26.66,26.57,26.61,19870,0
2015-07-14,26.66,26.66,26.57,26.632,13470,0
2015-07-15,26.69,26.78,26.61,26.74,17198,0
2015-07-16,26.78,27,26.76,26.9,27841,0
2015-07-17,26.92,26.99,26.84,26.99,22724,0
2015-07-20,27,27.05,26.97,27.04,4402,0
2015-07-21,27.04,27.1,26.998,27.1,11622,0
2015-07-22,27.1,27.1,26.847,26.847,25497,0
2015-07-23,26.95,26.98,26.76,26.89,6333,0
2015-07-24,26.78,26.92,26.78,26.91,2850,0
2015-07-27,26.83,26.98,26.83,26.95,10322,0
2015-07-28,26.88,26.99,26.88,26.99,7230,0
2015-07-29,27.03,27.03,26.86,26.93,4893,0
2015-07-30,26.95,26.95,26.878,26.94,7153,0
2015-07-31,26.95,26.97,26.863,26.95,5190,0
2015-08-03,26.96,26.99,26.85,26.9,15281,0
2015-08-04,26.88,26.91,26.83,26.907,6732,0
2015-08-05,26.9,27.14,26.89,27.01,16864,0
2015-08-06,27.03,27.13,26.95,27.1,13542,0
2015-08-07,27.03,27.13,27.03,27.11,8191,0
2015-08-10,27.13,27.2,27.054,27.18,8648,0
2015-08-11,27.18,27.32,27.14,27.32,11160,0
2015-08-12,27.33,27.34,27.16,27.17,11669,0
2015-08-13,27.17,27.296,27.17,27.21,5816,0
2015-08-14,27.2,27.319,27.2,27.23,11238,0
2015-08-17,27.26,27.3,27.15,27.17,10504,0
2015-08-18,27.18,27.3,27.12,27.12,7783,0
2015-08-19,27.19,27.19,27.07,27.1,10539,0
2015-08-20,27.11,27.17,27.04,27.05,39576,0
2015-08-21,27.18,27.18,26.854,26.92,42218,0
2015-08-24,26.55,26.73,26.12,26.31,41849,0
2015-08-25,26.75,26.75,26.306,26.594,28733,0
2015-08-26,26.64,26.64,26.34,26.48,52728,0
2015-08-27,26.58,26.63,26.42,26.59,17415,0
2015-08-28,26.53,26.71,26.53,26.71,8050,0
2015-08-31,26.71,26.73,26.65,26.65,19640,0
2015-09-01,26.52,26.69,26.52,26.64,8797,0
2015-09-02,26.72,26.72,26.63,26.66,31680,0
2015-09-03,26.7,26.7,26.55,26.6,100718,0
2015-09-04,26.57,26.66,26.57,26.64,33322,0
2015-09-08,26.65,26.7,26.63,26.7,10040,0
2015-09-09,26.64,26.72,26.64,26.7,9341,0
2015-09-10,26.72,26.72,26.69,26.7,8283,0
2015-09-11,26.7,26.71,26.61,26.69,27631,0
2015-09-14,26.71,26.72,26.66,26.67,5625,0
2015-09-15,26.71,26.73,26.53,26.6,42325,0
2015-09-16,26.64,26.66,26.6,26.63,13677,0
2015-09-17,26.62,26.73,26.61,26.69,31022,0
2015-09-18,26.68,26.7,26.61,26.668,34820,0
2015-09-21,26.72,26.78,26.66,26.77,25712,0
2015-09-22,26.71,26.83,26.69,26.83,24695,0
2015-09-23,26.83,26.95,26.83,26.95,17864,0
2015-09-24,26.89,26.98,26.89,26.98,15926,0
2015-09-25,26.98,27.02,26.93,26.93,17821,0
2015-09-28,26.58,26.7,26.52,26.66,40685,0
2015-09-29,26.65,26.66,26.5,26.5,25497,0
2015-09-30,26.54,26.63,26.43,26.43,16919,0
2015-10-01,26.52,26.57,26.38,26.46,7660,0
2015-10-02,26.46,26.5,26.37,26.431,7766,0
2015-10-05,26.51,26.83,26.44,26.67,28188,0
2015-10-06,26.61,26.78,26.61,26.751,9005,0
2015-10-07,26.8,26.88,26.765,26.88,24391,0
2015-10-08,26.88,27.05,26.81,27.05,16190,0
2015-10-09,27.05,27.06,26.95,27.06,2452,0
2015-10-12,27.06,27.06,27.006,27.05,13885,0
2015-10-13,27.06,27.15,27.01,27.12,7230,0
2015-10-14,27.04,27.2,27.04,27.07,14288,0
2015-10-15,27.17,27.39,27.12,27.29,27659,0
2015-10-16,27.29,27.42,27.19,27.42,20259,0
2015-10-19,27.42,27.42,27.27,27.3,18794,0
2015-10-20,27.3,27.3,27.26,27.3,8584,0
2015-10-21,27.22,27.3,27.147,27.23,21033,0
2015-10-22,27.28,27.29,27.23,27.27,12818,0
2015-10-23,27.24,27.29,27.206,27.22,15696,0
2015-10-26,27.18,27.3,27.18,27.3,13011,0
2015-10-27,27.23,27.3,27.12,27.2,45759,0
2015-10-28,27.14,27.24,27.134,27.17,32658,0
2015-10-29,27.174,27.19,27.1,27.12,16643,0
2015-10-30,27.15,27.26,27.121,27.26,26993,0
2015-11-02,27.26,27.3,27.214,27.295,15203,0
2015-11-03,27.23,27.32,27.23,27.24,21572,0
2015-11-04,27.24,27.34,27.24,27.3,14631,0
2015-11-05,27.36,27.4,27.3,27.326,13169,0
2015-11-06,27.37,27.37,26.87,27.08,163603,0
2015-11-09,27.02,27.13,26.92,27.13,30522,0
2015-11-10,27.02,27.27,27.02,27.22,21359,0
2015-11-11,27.22,27.28,27.13,27.23,16697,0
2015-11-12,27.28,27.28,27.2,27.26,14359,0
2015-11-13,27.3,27.37,27.25,27.37,10015,0
2015-11-16,27.36,27.36,27.32,27.33,5543,0
2015-11-17,27.33,27.33,27.23,27.28,11726,0
2015-11-18,27.3,27.39,27.24,27.36,42406,0
2015-11-19,27.36,27.36,27.28,27.3,12741,0
2015-11-20,27.34,27.391,27.32,27.38,18200,0
2015-11-23,27.38,27.38,27.3,27.38,11055,0
2015-11-24,27.38,27.38,27.33,27.38,18159,0
2015-11-25,27.38,27.49,27.36,27.49,14869,0
2015-11-27,27.49,27.56,27.49,27.54,18263,0
2015-11-30,27.54,27.56,27.43,27.48,13721,0
2015-12-01,27.52,27.57,27.45,27.56,17242,0
2015-12-02,27.58,27.58,27.44,27.53,29361,0
2015-12-03,27.52,27.52,27.35,27.43,16977,0
2015-12-04,27.38,27.46,27.38,27.46,9121,0
2015-12-07,27.46,27.46,27.4,27.42,7418,0
2015-12-08,27.43,27.45,27.39,27.45,8064,0
2015-12-09,27.42,27.49,27.42,27.45,9016,0
2015-12-10,27.452,27.452,27.38,27.38,10295,0
2015-12-11,27.42,27.42,27.27,27.27,15162,0
2015-12-14,27.26,27.26,26.499,26.5,27825,0
2015-12-15,26.77,26.899,26.38,26.69,25857,0
2015-12-16,26.77,27.027,26.77,27.027,25460,0
2015-12-17,27.01,27.228,27,27.15,27694,0
2015-12-18,27.28,27.28,27.11,27.2,12113,0
2015-12-21,27.24,27.46,27.07,27.35,24035,0
2015-12-22,27.46,27.47,27.4,27.43,14477,0
2015-12-23,27.47,27.55,27.4,27.55,21317,0
2015-12-24,27.56,27.85,27.45,27.62,9671,0
2015-12-28,27.541,27.7,27.541,27.7,13534,0
2015-12-29,27.15,27.56,27.1,27.52,24087,0
2015-12-30,27.32,27.7,27.32,27.7,27880,0
2015-12-31,27.67,27.67,27.5645,27.65,9603,0
2016-01-04,27.25,28.0994,27.25,28.07,37796,0
2016-01-05,27.98,28.19,27.6,27.6,32593,0
2016-01-06,27.76,27.8853,27.63,27.83,24437,0
2016-01-07,27.6,27.91,27.6,27.73,19228,0
2016-01-08,27.77,27.899,27.73,27.86,33787,0
2016-01-11,27.77,27.839,27.67,27.72,18061,0
2016-01-12,27.71,27.72,27.64,27.72,23301,0
2016-01-13,27.63,27.73,27.63,27.72,11066,0
2016-01-14,27.73,27.8,27.51,27.76,22354,0
2016-01-15,27.73,27.73,27.52,27.73,26274,0
2016-01-19,27.64,27.64,27.64,27.64,0,0
2016-01-20,27.62,27.62,26.91,27.34,22390,0
2016-01-21,27.46,27.53,27.26,27.39,25285,0
2016-01-22,27.53,27.68,27.3926,27.68,17166,0
2016-01-25,27.73,27.76,27.32,27.55,28215,0
2016-01-26,27.4,27.608,27.35,27.35,10867,0
2016-01-27,27.44,27.64,27.35,27.6,18303,0
2016-01-28,27.68,27.71,27.5001,27.61,11734,0
2016-01-29,27.71,27.93,27.62,27.92,17067,0
2016-02-01,27.7,27.7584,27.56,27.75,23657,0
2016-02-02,27.69,27.83,27.596,27.79,14815,0
2016-02-03,27.79,27.79,27.56,27.75,15908,0
2016-02-04,27.66,27.89,27.64,27.88,14821,0
2016-02-05,27.89,27.89,27.65,27.8063,28040,0
2016-02-08,27.79,27.79,27.33,27.41,17534,0
2016-02-09,26.85,27.59,26.67,26.8683,33193,0
2016-02-10,27.35,27.35,26.89,27.1,34347,0
2016-02-11,26.9,27.04,26.12,26.13,62769,0
2016-02-12,26.18,26.7245,26,26.44,56548,0
2016-02-16,26.51,27.225,26.51,27.05,19365,0
2016-02-17,27.16,27.42,27.144,27.31,21246,0
2016-02-18,27.46,27.46,27.24,27.4176,18540,0
2016-02-19,27.33,27.54,27.3001,27.51,21760,0
2016-02-22,27.52,27.71,27.52,27.64,40691,0
2016-02-23,27.73,27.73,27.3513,27.61,23289,0
2016-02-24,27.57,27.65,27.2701,27.65,25418,0
2016-02-25,27.65,27.71,27.51,27.6456,16529,0
2016-02-26,27.7,27.71,27.64,27.68,19053,0
2016-02-29,27.7,27.71,27.584,27.62,29612,0
2016-03-01,27.67,27.95,27.6501,27.88,20582,0
2016-03-02,27.72,27.88,27.66,27.85,20450,0
2016-03-03,27.89,27.89,27.6668,27.76,15608,0
2016-03-04,27.69,27.79,27.67,27.69,17330,0
2016-03-07,27.75,27.89,27.7427,27.85,25606,0
2016-03-08,27.86,27.86,27.74,27.85,19799,0
2016-03-09,27.85,27.9,27.74,27.84,31388,0
2016-03-10,27.78,27.89,27.74,27.82,20355,0
2016-03-11,27.86,27.9,27.74,27.77,67091,0
2016-03-14,27.87,27.87,27.7073,27.79,19119,0
2016-03-15,27.75,27.785,27.62,27.63,15097,0
2016-03-16,27.7,27.7,27.47,27.59,11950,0
2016-03-17,27.59,27.77,27.5303,27.69,12891,0
2016-03-18,27.69,27.78,27.62,27.78,9618,0
2016-03-21,27.78,27.84,27.72,27.84,10099,0
2016-03-22,27.75,27.84,27.67,27.83,16503,0
2016-03-23,27.83,27.94,27.746,27.88,15128,0
2016-03-24,27.88,27.95,27.78,27.95,15233,0
2016-03-28,27.95,28.19,27.95,28.19,20864,0
2016-03-29,27.77,27.92,27.77,27.89,20962,0
2016-03-30,27.88,27.89,27.82,27.88,23763,0
2016-03-31,27.83,27.92,27.75,27.75,17097,0
2016-04-01,27.8,27.84,27.72,27.8,14891,0
2016-04-04,27.69,27.69,27.43,27.47,21321,0
2016-04-05,27.53,27.6,27.36,27.58,15476,0
2016-04-06,27.59,27.59,27.5,27.59,13909,0
2016-04-07,27.61,27.7,27.5,27.53,33295,0
2016-04-08,27.65,27.7,27.45,27.53,29619,0
2016-04-11,27.65,27.71,27.6,27.7,15235,0
2016-04-12,27.7,27.75,27.655,27.75,18822,0
2016-04-13,27.79,27.83,27.67,27.83,23438,0
2016-04-14,27.83,27.83,27.72,27.8,19082,0
2016-04-15,27.87,27.92,27.75,27.92,49323,0
2016-04-18,27.88,27.9885,27.83,27.88,14295,0
2016-04-19,27.95,28,27.85,27.85,27782,0
2016-04-20,27.93,27.9599,27.84,27.86,25655,0
2016-04-21,27.92,27.94,27.82,27.88,31761,0
2016-04-22,27.93,27.95,27.86,27.88,15899,0
2016-04-25,27.95,27.95,27.84,27.93,5092,0
2016-04-26,27.92,28,27.85,28,10244,0
2016-04-27,27.99,27.99,27.91,27.93,23330,0
2016-04-28,27.98,27.98,27.89,27.9599,20311,0
2016-04-29,27.97,27.97,27.87,27.87,27755,0
2016-05-02,27.94,27.97,27.8701,27.9,28082,0
2016-05-03,27.9,28.04,27.88,28,23632,0
2016-05-04,27.99,28.03,27.95,28.0099,8854,0
2016-05-05,28.04,28.08,28,28.01,6980,0
2016-05-06,27.93,28.08,27.93,28.01,13635,0
2016-05-09,28.01,28.069,27.92,28.027,14989,0
2016-05-10,27.95,28.06,27.95,28.01,26861,0
2016-05-11,27.98,28.1,27.98,28.1,27607,0
2016-05-12,28.14,28.164,28.05,28.11,13737,0
2016-05-13,28.17,28.2599,28.13,28.23,26949,0
2016-05-16,28.26,28.32,28.09,28.31,19150,0
2016-05-17,28.32,28.3799,28.26,28.3608,16498,0
2016-05-18,28.42,28.44,28.22,28.35,19502,0
2016-05-19,28.12,28.2699,28.01,28.2384,16921,0
2016-05-20,28.08,28.26,28.08,28.23,16448,0
2016-05-23,28.25,28.26,28,28.18,124704,0
2016-05-24,28.24,28.24,28.1,28.16,27123,0
2016-05-25,28.23,28.23,28.1001,28.18,10926,0
2016-05-26,28.23,28.23,28.11,28.19,12828,0
2016-05-27,28.23,28.23,28.11,28.23,7246,0
2016-05-31,28.21,28.21,28.14,28.2,9802,0
2016-06-01,28.14,28.23,28.08,28.08,19718,0
2016-06-02,28.1,28.22,28.1,28.22,23372,0
2016-06-03,28.16,28.61,28.1508,28.61,29297,0
2016-06-06,28.5,28.5699,28.33,28.49,39600,0
2016-06-07,28.5,28.56,28.35,28.46,23619,0
2016-06-08,28.52,28.53,28.39,28.49,22498,0
2016-06-09,28.43,28.48,28.3862,28.45,28529,0
2016-06-10,28.38,28.4162,28.22,28.28,20665,0
2016-06-13,28.34,28.34,28.1805,28.26,18793,0
2016-06-14,28.2,28.2297,28.07,28.2,8044,0
2016-06-15,28.15,28.25,28.13,28.24,21270,0
2016-06-16,28.16,28.17,28.11,28.164,14762,0
2016-06-17,28.2,28.37,28.02,28.37,28027,0
2016-06-20,28.23,28.4799,28.23,28.4206,14228,0
2016-06-21,28.47,28.52,28.3001,28.52,88146,0
2016-06-22,28.4,28.4,28.25,28.3,60428,0
2016-06-23,28.36,28.44,28.33,28.44,12144,0
2016-06-24,28.2,28.35,28.089,28.2701,25126,0
2016-06-27,28.09,28.39,28.0801,28.39,13096,0
2016-06-28,28.06,28.17,27.83,28.17,22849,0
2016-06-29,28.23,28.29,28.06,28.21,34328,0
2016-06-30,28.24,28.3,28.1316,28.15,21799,0
2016-07-01,28.27,28.27,28.07,28.1301,20172,0
2016-07-05,28.13,28.13,27.9601,28.08,20912,0
2016-07-06,28.07,28.07,27.71,27.81,52716,0
2016-07-07,27.8,27.8,27.74,27.7451,58399,0
2016-07-08,27.82,27.89,27.77,27.8,25091,0
2016-07-11,27.84,27.85,27.74,27.85,82588,0
2016-07-12,27.85,27.86,27.77,27.81,44662,0
2016-07-13,27.81,27.85,27.75,27.76,85968,0
2016-07-14,27.77,27.84,27.72,27.8,19069,0
2016-07-15,27.84,27.85,27.74,27.74,59501,0
2016-07-18,27.8,27.84,27.73,27.83,33051,0
2016-07-19,27.83,27.87,27.74,27.75,188061,0
2016-07-20,27.76,27.8,27.75,27.7699,18846,0
2016-07-21,27.8,27.81,27.74,27.75,49920,0
2016-07-22,27.77,27.8367,27.72,27.76,48745,0
2016-07-25,27.77,27.77,27.71,27.76,22601,0
2016-07-26,27.74,27.77,27.62,27.65,251888,0
2016-07-27,27.65,27.75,27.65,27.74,22906,0
2016-07-28,27.69,27.79,27.69,27.7899,16800,0
2016-07-29,27.75,27.9,27.7295,27.79,35801,0
2016-08-01,27.86,27.89,27.78,27.81,20115,0
2016-08-02,27.8,27.8399,27.75,27.83,18624,0
2016-08-03,27.77,27.89,27.767,27.89,18695,0
2016-08-04,27.89,27.94,27.84,27.93,13031,0
2016-08-05,27.86,27.95,27.82,27.88,21373,0
2016-08-08,27.95,28.09,27.895,28.02,29127,0
2016-08-09,27.98,28.09,27.95,28.02,30665,0
2016-08-10,27.97,28.0637,27.95,28.0368,80912,0
2016-08-11,28.08,28.08,27.92,27.99,29615,0
2016-08-12,28.03,28.03,27.91,27.99,45704,0
2016-08-15,27.99,27.99,27.86,27.875,17457,0
2016-08-16,27.91,27.91,27.75,27.85,15208,0
2016-08-17,27.83,27.87,27.76,27.87,26829,0
2016-08-18,27.87,28.045,27.87,27.97,19216,0
2016-08-19,27.98,27.98,27.85,27.96,8926,0
2016-08-22,27.94,27.94,27.82,27.88,11328,0
2016-08-23,27.84,27.94,27.8,27.86,53394,0
2016-08-24,27.93,27.94,27.85,27.93,14391,0
2016-08-25,27.86,27.9299,27.8563,27.9101,17853,0
2016-08-26,27.85,27.97,27.81,27.97,12715,0
2016-08-29,27.94,27.97,27.86,27.9199,17433,0
2016-08-30,27.87,27.95,27.86,27.94,13724,0
2016-08-31,27.94,27.95,27.83,27.83,18240,0
2016-09-01,27.9,27.91,27.86,27.91,8275,0
2016-09-02,27.93,27.94,27.85,27.9399,14372,0
2016-09-06,27.94,27.94,27.85,27.935,13850,0
2016-09-07,27.92,27.94,27.86,27.9,15922,0
2016-09-08,27.85,27.94,27.84,27.94,8525,0
2016-09-09,27.92,27.92,27.5,27.55,19748,0
2016-09-12,27.52,27.56,27.31,27.55,22249,0
2016-09-13,27.47,27.514,27.29,27.39,22844,0
2016-09-14,27.32,27.4304,27.32,27.43,8799,0
2016-09-15,27.33,27.47,27.33,27.41,19234,0
2016-09-16,27.37,27.45,27.23,27.36,40551,0
2016-09-19,27.42,27.52,27.3,27.51,29518,0
2016-09-20,27.53,27.53,27.4501,27.52,22016,0
2016-09-21,27.53,27.68,27.4917,27.68,12490,0
2016-09-22,27.72,27.85,27.72,27.84,19212,0
2016-09-23,27.85,27.85,27.65,27.84,18113,0
2016-09-26,27.75,27.84,27.73,27.81,12908,0
2016-09-27,27.81,27.9,27.735,27.88,23676,0
2016-09-28,27.49,27.5,27.43,27.5,13660,0
2016-09-29,27.48,27.53,27.19,27.2,33229,0
2016-09-30,27.26,27.3,27.15,27.18,12944,0
2016-10-03,27.22,27.26,27.185,27.25,11092,0
2016-10-04,27.2,27.34,27.195,27.32,17215,0
2016-10-05,27.33,27.33,27.16,27.16,13134,0
2016-10-06,27.17,27.19,27.1301,27.16,13321,0
2016-10-07,27.12,27.19,27.1,27.17,7179,0
2016-10-10,27.11,27.17,27.04,27.11,12749,0
2016-10-11,27.06,27.06,26.87,26.99,24553,0
2016-10-12,26.98,26.98,26.807,26.9,21028,0
2016-10-13,26.81,26.87,26.71,26.87,34159,0
2016-10-14,26.81,26.95,26.81,26.95,21514,0
2016-10-17,27,27.03,26.9496,27.01,14481,0
2016-10-18,26.97,27.27,26.97,27.2366,28042,0
2016-10-19,27.27,27.34,27.11,27.24,21407,0
2016-10-20,27.24,27.24,27.11,27.21,14133,0
2016-10-21,27.21,27.44,27.16,27.44,31672,0
2016-10-24,27.4,27.43,27.25,27.33,8008,0
2016-10-25,27.27,27.4,27.2501,27.37,15620,0
2016-10-26,27.33,27.38,27.21,27.33,17093,0
2016-10-27,27.25,27.27,27.0963,27.27,14263,0
2016-10-28,27.27,27.27,26.965,27.13,8340,0
2016-10-31,27.12,27.13,27.01,27.01,19497,0
2016-11-01,27.09,27.1,26.83,26.95,24683,0
2016-11-02,26.95,26.9599,26.63,26.77,29683,0
2016-11-03,26.8,26.8,26.41,26.55,66597,0
2016-11-04,26.62,26.68,26.5,26.63,31902,0
2016-11-07,26.71,26.8784,26.65,26.75,30609,0
2016-11-08,26.74,26.74,26.6,26.72,13628,0
2016-11-09,26.37,26.77,26.33,26.65,58284,0
2016-11-10,26.55,26.55,26.01,26.19,46706,0
2016-11-11,26.17,26.3799,26.11,26.1762,35475,0
2016-11-14,26.1,26.15,25.61,25.765,55712,0
2016-11-15,25.78,26.28,25.78,26.08,18359,0
2016-11-16,26.01,26.4402,26.01,26.3141,16411,0
2016-11-17,26.44,26.44,26.12,26.3,26293,0
2016-11-18,26.36,26.36,25.85,26.02,48399,0
2016-11-21,26.09,26.21,26.09,26.16,18917,0
2016-11-22,26.28,26.43,26.16,26.349,28088,0
2016-11-23,26.31,26.4,26.171,26.36,25206,0
2016-11-25,26.29,26.4,26.29,26.32,3365,0
2016-11-28,26.32,26.36,26.21,26.29,25002,0
2016-11-29,26.32,26.4,26.29,26.38,41702,0
2016-11-30,26.3,26.328,26.13,26.23,41893,0
2016-12-01,26.18,26.26,25.9496,26.1105,28981,0
2016-12-02,26.02,26.2299,26.02,26.1401,15552,0
2016-12-05,26.13,26.31,26.13,26.1838,25022,0
2016-12-06,26.17,26.26,26.15,26.15,16154,0
2016-12-07,26.17,26.34,26.17,26.23,14359,0
2016-12-08,26.18,26.28,26.1607,26.168,21104,0
2016-12-09,26.16,26.2197,26.145,26.15,20113,0
2016-12-12,26.13,26.13,25.91,25.97,31632,0
2016-12-13,25.97,26.1001,25.86,26.065,24188,0
2016-12-14,25.88,26.149,25.8607,25.9,32473,0
2016-12-15,25.9,26.12,25.82,25.91,46102,0
2016-12-16,25.91,26.0399,25.9,26.01,23144,0
2016-12-19,26.01,26.1,25.9,26.01,76586,0
2016-12-20,26,26.23,26,26.01,40642,0
2016-12-21,26.08,26.17,26.05,26.15,20636,0
2016-12-22,26.19,26.23,26.12,26.22,23798,0
2016-12-23,26.25,26.25,26.08,26.08,11566,0
2016-12-27,26.03,26.11,25.95,26.05,68882,0
2016-12-28,25.73,25.73,25.54,25.61,52393,0
2016-12-29,25.61,25.8,25.61,25.75,57832,0
2016-12-30,25.72,25.8251,25.72,25.78,55726,0
2017-01-03,25.84,25.98,25.84,25.92,16815,0
2017-01-04,25.93,26.09,25.93,25.9783,22892,0
2017-01-05,26.01,26.1,25.79,25.95,46869,0
2017-01-06,25.9,26.14,25.8882,25.98,27733,0
2017-01-09,26.02,26.1425,25.96,26.09,27697,0
2017-01-10,26.09,26.27,26.09,26.12,52250,0
2017-01-11,26.14,26.48,26.14,26.48,34708,0
2017-01-12,26.46,26.46,26.3446,26.44,12688,0
2017-01-13,26.44,26.45,26.3501,26.45,14815,0
2017-01-17,26.5,26.5185,26.13,26.39,27584,0
2017-01-18,26.38,26.4,26.26,26.32,26343,0
2017-01-19,26.22,26.2365,25.91,26.1,59119,0
2017-01-20,26.1,26.21,25.9,25.91,89169,0
2017-01-23,26,26.2,26,26.19,22831,0
2017-01-24,26.189,26.25,26.14,26.2,24825,0
2017-01-25,26.17,26.179,26.03,26.1433,14920,0
2017-01-26,26.11,26.3,26.11,26.29,32224,0
2017-01-27,26.3,26.35,26.2745,26.33,14411,0
2017-01-30,26.23,26.36,26.19,26.36,23943,0
2017-01-31,26.3,26.38,26.2501,26.38,24202,0
2017-02-01,26.36,26.4,26.2101,26.3,68876,0
2017-02-02,26.32,26.38,26.2501,26.38,37247,0
2017-02-03,26.45,26.5,26.37,26.4,75573,0
2017-02-06,26.38,26.48,26.37,26.48,28861,0
2017-02-07,26.45,26.48,26.38,26.47,40500,0
2017-02-08,26.42,26.55,26.42,26.55,46606,0
2017-02-09,26.55,26.55,26.45,26.55,23614,0
2017-02-10,26.52,26.55,26.495,26.53,11064,0
2017-02-13,26.5,26.55,26.4657,26.55,31553,0
2017-02-14,26.58,26.59,26.51,26.53,42079,0
2017-02-15,26.45,26.6,26.4332,26.56,176608,0
2017-02-16,26.5,26.6,26.5,26.59,38123,0
2017-02-17,26.54,26.62,26.54,26.5575,32443,0
2017-02-21,26.51,26.5807,26.5,26.54,27539,0
2017-02-22,26.57,26.64,26.5401,26.61,21538,0
2017-02-23,26.61,26.74,26.61,26.74,36186,0
2017-02-24,26.66,26.82,26.66,26.81,14384,0
2017-02-27,26.82,26.88,26.7205,26.88,11416,0
2017-02-28,26.83,26.845,26.74,26.78,38377,0
2017-03-01,26.72,26.79,26.57,26.65,26289,0
2017-03-02,26.59,26.64,26.59,26.6,21020,0
2017-03-03,26.6298,26.657,26.582,26.655,11408,0
2017-03-06,26.61,26.65,26.57,26.6,23488,0
2017-03-07,26.6,26.6,26.54,26.6,13470,0
2017-03-08,26.55,26.55,26.25,26.4,20869,0
2017-03-09,26.35,26.41,26.0706,26.19,51187,0
2017-03-10,26.3,26.3,26.1767,26.275,16641,0
2017-03-13,26.34,26.345,26.25,26.29,13575,0
2017-03-14,26.3,26.39,26.3,26.35,15224,0
2017-03-15,26.35,26.48,26.34,26.46,50531,0
2017-03-16,26.46,26.56,26.4596,26.5,24962,0
2017-03-17,26.5105,26.63,26.5105,26.62,224613,0
2017-03-20,26.7,26.7,26.5856,26.68,8354,0
2017-03-21,26.64,26.74,26.56,26.67,15786,0
2017-03-22,26.69,26.73,26.6561,26.73,25987,0
2017-03-23,26.74,26.95,26.74,26.95,53375,0
2017-03-24,26.9,26.98,26.9,26.97,14065,0
2017-03-27,26.9,27.04,26.9,27.04,23731,0
2017-03-28,26.99,27.084,26.9855,27.05,27454,0
2017-03-29,26.67,26.7371,26.62,26.62,23842,0
2017-03-30,26.6,26.68,26.6,26.66,9533,0
2017-03-31,26.63,26.6999,26.6,26.6,10919,0
2017-04-03,26.62,26.76,26.62,26.76,31155,0
2017-04-04,26.71,26.7999,26.68,26.77,23211,0
2017-04-05,26.72,26.8367,26.72,26.8,27986,0
2017-04-06,26.82,26.93,26.7507,26.91,21375,0
2017-04-07,26.84,27,26.84,26.91,6526,0
2017-04-10,26.95,27.05,26.91,27.04,8556,0
2017-04-11,26.95,27.06,26.8401,27.06,6808,0
2017-04-12,26.97,27,26.86,27,9531,0
2017-04-13,26.92,27.06,26.92,27.01,6527,0
2017-04-17,27.12,27.25,27.095,27.25,11538,0
2017-04-18,27.2,27.22,27.01,27.16,19349,0
2017-04-19,27.1345,27.2199,27.08,27.1994,7228,0
2017-04-20,27.07,27.2,27.07,27.14,15292,0
2017-04-21,27.18,27.2,27.06,27.2,21929,0
2017-04-24,27.15,27.37,27.15,27.28,19996,0
2017-04-25,27.25,27.3101,27.25,27.3,74683,0
2017-04-26,27.25,27.32,27.25,27.28,7720,0
2017-04-27,27.31,27.32,27.25,27.32,11841,0
2017-04-28,27.24,27.33,27.24,27.3,53530,0
2017-05-01,27.25,27.33,27.14,27.2199,27866,0
2017-05-02,27.14,27.25,27.05,27.21,12279,0
2017-05-03,27.1,27.25,27.07,27.25,19210,0
2017-05-04,27.12,27.1918,27.11,27.12,6137,0
2017-05-05,27.2,27.2,27.1,27.1799,4750,0
2017-05-08,27.11,27.179,27,27.1,21987,0
2017-05-09,27.05,27.1,27,27.09,21084,0
2017-05-10,27.06,27.06,26.86,26.98,15817,0
2017-05-11,26.9503,27.09,26.944,27.0896,21584,0
2017-05-12,27.04,27.09,27.0375,27.07,8968,0
2017-05-15,27.05,27.14,27.05,27.11,15140,0
2017-05-16,27.05,27.11,27.02,27.06,20600,0
2017-05-17,26.9979,27.0878,26.9979,27.05,5710,0
2017-05-18,26.95,27.14,26.95,27.05,30772,0
2017-05-19,27.05,27.14,27.04,27.14,11961,0
2017-05-22,27.08,27.115,27.06,27.07,9091,0
2017-05-23,27.15,27.2,27.07,27.2,12500,0
2017-05-24,27.12,27.2,27.0853,27.2,9107,0
2017-05-25,27.12,27.182,27.07,27.14,17280,0
2017-05-26,27.1,27.17,27.1,27.15,12888,0
2017-05-30,27.17,27.2,27,27,17634,0
2017-05-31,27.05,27.1589,27.05,27.08,10851,0
2017-06-01,27.07,27.17,27.07,27.17,23183,0
2017-06-02,27.15,27.19,27.1452,27.19,9234,0
2017-06-05,27.1514,27.23,27.1514,27.23,8288,0
2017-06-06,27.23,27.23,27.13,27.2,8505,0
2017-06-07,27.16,27.19,27.14,27.19,20360,0
2017-06-08,27.18,27.19,27.11,27.18,12656,0
2017-06-09,27.16,27.18,27.15,27.18,5095,0
2017-06-12,27.19,27.47,27.19,27.47,62731,0
2017-06-13,27.39,27.48,27.3543,27.48,53849,0
2017-06-14,27.41,27.52,27.41,27.52,69679,0
2017-06-15,27.5,27.53,27.45,27.52,42020,0
2017-06-16,27.46,27.65,27.46,27.65,244089,0
2017-06-19,27.56,27.6002,27.54,27.59,18530,0
2017-06-20,27.51,27.6,27.51,27.56,15670,0
2017-06-21,27.52,27.61,27.52,27.56,12185,0
2017-06-22,27.55,27.69,27.55,27.6001,12560,0
2017-06-23,27.62,27.68,27.61,27.63,18697,0
2017-06-26,27.69,27.73,27.62,27.62,17796,0
2017-06-27,27.7005,27.74,27.624,27.67,12606,0
2017-06-28,27.27,27.32,27.2131,27.32,9022,0
2017-06-29,27.261,27.29,27.18,27.26,16451,0
2017-06-30,27.26,27.26,27.02,27.02,30193,0
2017-07-03,27.04,27.1585,27.01,27.13,6013,0
2017-07-05,27.03,27.15,27.03,27.15,12584,0
2017-07-06,27.0963,27.14,27.08,27.14,8427,0
2017-07-07,27.05,27.14,27.05,27.14,10917,0
2017-07-10,27.07,27.14,27.07,27.13,25799,0
2017-07-11,27.1,27.1,27,27.05,91150,0
2017-07-12,27.03,27.04,26.97,27,21961,0
2017-07-13,27,27.05,26.88,27,22479,0
2017-07-14,26.94,27.03,26.94,26.99,7874,0
2017-07-17,27.02,27.02,26.92,26.99,14699,0
2017-07-18,26.96,27,26.95,26.99,19335,0
2017-07-19,26.99,26.99,26.9,26.97,91962,0
2017-07-20,26.98,26.98,26.9,26.97,14130,0
2017-07-21,26.97,26.97,26.86,26.97,36285,0
2017-07-24,26.96,26.98,26.9052,26.98,19854,0
2017-07-25,26.93,26.99,26.9,26.96,4722,0
2017-07-26,26.93,26.94,26.78,26.91,12426,0
2017-07-27,26.89,26.93,26.89,26.93,3992,0
2017-07-28,26.91,26.93,26.85,26.92,8781,0
2017-07-31,26.93,26.93,26.81,26.85,17044,0
2017-08-01,26.86,26.93,26.83,26.92,29991,0
2017-08-02,26.93,26.94,26.86,26.94,17513,0
2017-08-03,26.86,26.93,26.86,26.89,8544,0
2017-08-04,26.89,26.92,26.85,26.92,11370,0
2017-08-07,26.85,26.92,26.81,26.9,13873,0
2017-08-08,26.87,26.91,26.81,26.86,14698,0
2017-08-09,26.85,26.85,26.68,26.79,27883,0
2017-08-10,26.74,26.77,26.53,26.63,19693,0
2017-08-11,26.65,26.66,26.5207,26.66,16973,0
2017-08-14,26.66,26.73,26.65,26.71,30397,0
2017-08-15,26.71,26.71,26.62,26.7,11071,0
2017-08-16,26.65,26.72,26.65,26.71,10800,0
2017-08-17,26.66,26.71,26.62,26.7,8576,0
2017-08-18,26.69,26.69,26.6,26.66,18276,0
2017-08-21,26.67,26.72,26.65,26.7,6600,0
2017-08-22,26.7,26.7,26.64,26.68,9549,0
2017-08-23,26.66,26.7,26.6,26.67,16182,0
2017-08-24,26.66,26.7,26.6064,26.7,7842,0
2017-08-25,26.7,26.72,26.66,26.72,7425,0
2017-08-28,26.72,26.72,26.67,26.72,13080,0
2017-08-29,26.65,26.72,26.64,26.72,16206,0
2017-08-30,26.72,26.72,26.61,26.69,18798,0
2017-08-31,26.69,26.74,26.66,26.72,31791,0
2017-09-01,26.7,26.76,26.65,26.74,22804,0
2017-09-05,26.7,26.73,26.6,26.67,29851,0
2017-09-06,26.68,26.75,26.64,26.72,13493,0
2017-09-07,26.72,26.72,26.6,26.66,14598,0
2017-09-08,26.6,26.65,26.5,26.5,15806,0
2017-09-11,26.6,26.71,26.55,26.71,14980,0
2017-09-12,26.68,26.72,26.68,26.72,18184,0
2017-09-13,26.72,26.73,26.66,26.7,21576,0
2017-09-14,26.66,26.72,26.66,26.72,11217,0
2017-09-15,26.72,26.84,26.7,26.82,40370,0
2017-09-18,26.82,26.84,26.7854,26.83,12754,0
2017-09-19,26.8,26.89,26.8,26.87,26453,0
2017-09-20,26.85,26.9,26.85,26.9,12221,0
2017-09-21,26.9,26.91,26.8694,26.9,24423,0
2017-09-22,26.89,26.9,26.86,26.88,12281,0
2017-09-25,26.84,26.9,26.84,26.87,17916,0
2017-09-26,26.87,26.9,26.82,26.88,10413,0
2017-09-27,26.86,26.8899,26.8,26.88,53074,0
2017-09-28,26.44,26.46,26.33,26.46,20888,0
2017-09-29,26.46,26.47,26.42,26.46,11517,0
2017-10-02,26.44,26.49,26.41,26.48,19204,0
2017-10-03,26.43,26.47,26.41,26.46,14799,0
2017-10-04,26.4,26.45,26.4,26.44,18416,0
2017-10-05,26.45,26.46,26.37,26.44,16270,0
2017-10-06,26.36,26.38,26.28,26.33,27432,0
2017-10-09,26.33,26.383,26.27,26.3,22417,0
2017-10-10,26.3,26.3847,26.3,26.35,7808,0
2017-10-11,26.35,26.4576,26.3,26.37,13792,0
2017-10-12,26.36,26.48,26.36,26.38,16126,0
2017-10-13,26.35,26.48,26.35,26.39,37036,0
2017-10-16,26.39,26.4799,26.36,26.39,33824,0
2017-10-17,26.36,26.39,26.27,26.35,24433,0
2017-10-18,26.35,26.37,26.27,26.34,36736,0
2017-10-19,26.32,26.38,26.3,26.34,11451,0
2017-10-20,26.3,26.38,26.3,26.37,24698,0
2017-10-23,26.36,26.41,26.3229,26.34,13346,0
2017-10-24,26.31,26.38,26.23,26.3,29134,0
2017-10-25,26.25,26.3,26.22,26.26,18822,0
2017-10-26,26.26,26.2911,26.18,26.22,17865,0
2017-10-27,26.2,26.3066,26.191,26.25,27616,0
2017-10-30,26.2,26.2555,26.2,26.24,11551,0
2017-10-31,26.21,26.2999,26.2,26.28,12852,0
2017-11-01,26.25,26.27,26.21,26.25,9476,0
2017-11-02,26.2,26.21,26.05,26.095,86652,0
2017-11-03,26.09,26.12,26.03,26.1,34374,0
2017-11-06,26.1,26.12,26.04,26.05,20712,0
2017-11-07,26.05,26.06,26.02,26.04,33016,0
2017-11-08,26.04,26.07,26.02,26.07,24256,0
2017-11-09,26.04,26.066,26.03,26.0529,13404,0
2017-11-10,26.07,26.1,26.0316,26.07,11648,0
