Date,Open,High,Low,Close,Volume,OpenInt
2013-09-30,23.087,23.215,22.977,23.179,450023,0
2013-10-01,23.16,23.343,23.16,23.307,1127852,0
2013-10-02,23.234,23.381,23.234,23.335,744377,0
2013-10-03,23.381,23.381,23.242,23.27,1159341,0
2013-10-04,23.279,23.398,23.27,23.398,300605,0
2013-10-07,23.398,23.537,23.371,23.381,827665,0
2013-10-08,23.398,23.436,23.343,23.398,1486544,0
2013-10-09,23.408,23.481,23.343,23.481,352842,0
2013-10-10,23.454,23.574,23.436,23.518,1753043,0
2013-10-11,23.592,23.637,23.509,23.637,243923,0
2013-10-14,23.592,23.656,23.527,23.656,126947,0
2013-10-15,23.675,23.729,23.564,23.656,486897,0
2013-10-16,23.637,23.912,23.637,23.831,1982984,0
2013-10-17,23.858,23.904,23.821,23.821,629060,0
2013-10-18,23.876,23.94,23.729,23.849,2985567,0
2013-10-21,23.794,23.885,23.729,23.858,573765,0
2013-10-22,23.867,24.014,23.831,23.912,642668,0
2013-10-23,23.876,24.189,23.876,23.94,451796,0
2013-10-24,23.748,23.867,23.637,23.693,1441485,0
2013-10-25,23.693,23.748,23.637,23.683,973562,0
2013-10-28,23.711,23.738,23.656,23.665,194797,0
2013-10-29,23.702,23.711,23.656,23.665,288875,0
2013-10-30,23.683,23.821,23.683,23.821,141072,0
2013-10-31,23.776,23.858,23.766,23.784,267659,0
2013-11-01,23.831,23.895,23.776,23.849,117538,0
2013-11-04,23.876,23.931,23.794,23.794,388030,0
2013-11-05,23.821,23.849,23.693,23.72,184052,0
2013-11-06,23.776,23.821,23.729,23.803,470515,0
2013-11-07,23.821,23.849,23.776,23.831,67369,0
2013-11-08,23.729,23.766,23.637,23.729,1025754,0
2013-11-11,23.683,23.729,23.665,23.683,165175,0
2013-11-12,23.683,23.729,23.555,23.574,431477,0
2013-11-13,23.628,23.683,23.574,23.683,118678,0
2013-11-14,23.683,23.858,23.619,23.72,214356,0
2013-11-15,23.72,23.803,23.72,23.738,136411,0
2013-11-18,23.784,23.821,23.729,23.811,141507,0
2013-11-19,23.811,23.849,23.748,23.784,190389,0
2013-11-20,23.748,23.831,23.748,23.811,140090,0
2013-11-21,23.776,23.821,23.72,23.803,124315,0
2013-11-22,23.811,23.987,23.794,23.839,272689,0
2013-11-25,23.912,23.968,23.876,23.912,80213,0
2013-11-26,23.95,23.987,23.895,23.931,66634,0
2013-11-27,23.922,24.005,23.895,23.904,71406,0
2013-11-29,23.912,24.088,23.912,24.041,46061,0
2013-12-02,24.041,24.06,23.987,24.041,116185,0
2013-12-03,23.995,24.189,23.977,24.124,107164,0
2013-12-04,24.124,24.142,23.95,23.995,190453,0
2013-12-05,23.968,24.023,23.922,24.014,109682,0
2013-12-06,24.041,24.041,23.959,24.032,83378,0
2013-12-09,24.041,24.06,23.95,23.977,52537,0
2013-12-10,24.041,24.041,23.922,23.968,106646,0
2013-12-11,24.041,24.041,23.867,23.876,180709,0
2013-12-12,23.876,23.959,23.766,23.94,150600,0
2013-12-13,23.977,24.115,23.849,24.115,343115,0
2013-12-16,23.977,24.06,23.904,23.912,230085,0
2013-12-17,23.959,24.005,23.904,24.005,88670,0
2013-12-18,24.042,24.135,23.995,24.005,271948,0
2013-12-19,24.051,24.098,23.976,24.07,465532,0
2013-12-20,24.014,24.314,24.005,24.257,246747,0
2013-12-23,24.342,24.35,24.22,24.238,72607,0
2013-12-24,24.238,24.314,24.154,24.164,32498,0
2013-12-26,24.154,24.229,24.098,24.098,47446,0
2013-12-27,24.098,24.201,24.098,24.164,46786,0
2013-12-30,24.229,24.248,24.173,24.22,60303,0
2013-12-31,24.266,24.314,24.173,24.275,75832,0
2014-01-02,24.332,24.426,24.294,24.398,28999,0
2014-01-03,24.379,24.435,24.314,24.388,200188,0
2014-01-06,24.388,24.462,24.35,24.36,52461,0
2014-01-07,24.37,24.398,24.229,24.314,167257,0
2014-01-08,24.285,24.36,24.248,24.323,981053,0
2014-01-09,24.36,24.36,24.266,24.314,67929,0
2014-01-10,24.379,24.416,24.314,24.388,76366,0
2014-01-13,24.406,24.444,24.294,24.314,267511,0
2014-01-14,24.37,24.398,24.314,24.314,150950,0
2014-01-15,24.37,24.398,24.266,24.332,135538,0
2014-01-16,24.332,24.435,24.314,24.398,476697,0
2014-01-17,24.379,24.557,24.332,24.332,151325,0
2014-01-21,24.426,24.519,24.379,24.406,61782,0
2014-01-22,24.462,24.631,24.406,24.566,78629,0
2014-01-23,24.575,24.575,24.492,24.548,93168,0
2014-01-24,24.472,24.519,24.435,24.462,90440,0
2014-01-27,24.519,24.548,24.406,24.482,65789,0
2014-01-28,24.472,24.51,24.444,24.454,143677,0
2014-01-29,24.519,24.519,24.37,24.37,384126,0
2014-01-30,24.454,24.492,24.379,24.379,151914,0
2014-01-31,24.37,24.444,24.37,24.379,100475,0
2014-02-03,24.379,24.426,24.314,24.332,141096,0
2014-02-04,24.398,24.444,24.342,24.35,206991,0
2014-02-05,24.35,24.406,24.257,24.323,499592,0
2014-02-06,24.35,24.398,24.314,24.379,321570,0
2014-02-07,24.379,24.444,24.342,24.379,712450,0
2014-02-10,24.444,24.548,24.406,24.454,85712,0
2014-02-11,24.462,24.613,24.462,24.566,55247,0
2014-02-12,24.566,24.584,24.51,24.584,53369,0
2014-02-13,24.566,24.687,24.566,24.687,29169,0
2014-02-14,24.697,24.838,24.66,24.735,82660,0
2014-02-18,24.791,25.062,24.772,24.968,88529,0
2014-02-19,25.025,25.025,24.613,24.848,232720,0
2014-02-20,24.865,24.931,24.716,24.838,286237,0
2014-02-21,24.875,24.875,24.762,24.762,49940,0
2014-02-24,24.782,24.782,24.697,24.716,370676,0
2014-02-25,24.726,24.753,24.697,24.726,120429,0
2014-02-26,24.743,24.94,24.735,24.894,852603,0
2014-02-27,24.921,24.95,24.809,24.921,428918,0
2014-02-28,24.931,25.052,24.894,24.94,139006,0
2014-03-03,24.94,25.043,24.931,25.043,61502,0
2014-03-04,25.062,25.072,24.987,25.053,128760,0
2014-03-05,25.053,25.062,24.894,25.033,3601971,0
2014-03-06,25.043,25.109,24.238,25.016,497311,0
2014-03-07,25.053,25.081,24.996,25.006,51590,0
2014-03-10,25.072,25.072,24.94,24.968,61168,0
2014-03-11,25.006,25.006,24.911,24.911,80231,0
2014-03-12,24.931,25.033,24.828,24.855,101910,0
2014-03-13,24.968,24.987,24.875,24.94,89862,0
2014-03-14,24.894,24.987,24.894,24.95,181917,0
2014-03-17,24.987,24.987,24.911,24.95,861449,0
2014-03-18,24.955,25.04,24.945,25.04,678177,0
2014-03-19,25.079,25.088,24.983,25.03,165260,0
2014-03-20,25.03,25.05,24.973,25.03,123858,0
2014-03-21,25.059,25.116,25.04,25.069,156546,0
2014-03-24,25.107,25.126,25.059,25.079,73940,0
2014-03-25,25.079,25.126,25.079,25.088,101186,0
2014-03-26,25.107,25.183,25.097,25.183,84477,0
2014-03-27,25.126,25.154,25.069,25.097,136631,0
2014-03-28,25.126,25.146,25.069,25.097,108278,0
2014-03-31,25.146,25.146,25.069,25.126,134779,0
2014-04-01,25.146,25.221,25.107,25.211,93919,0
2014-04-02,25.24,25.288,25.146,25.231,121576,0
2014-04-03,25.24,25.278,25.211,25.25,32861,0
2014-04-04,25.268,25.307,25.231,25.278,140473,0
2014-04-07,25.278,25.278,25.183,25.221,38815,0
2014-04-08,25.24,25.268,25.221,25.26,54273,0
2014-04-09,25.26,25.326,25.231,25.326,80318,0
2014-04-10,25.326,25.374,25.317,25.345,36078,0
2014-04-11,25.268,25.354,25.221,25.317,115062,0
2014-04-14,25.345,25.364,25.297,25.354,113834,0
2014-04-15,25.335,25.345,25.278,25.288,146100,0
2014-04-16,25.354,25.498,25.297,25.468,162228,0
2014-04-17,25.478,25.498,25.231,25.231,215849,0
2014-04-21,25.326,25.402,25.317,25.374,35208,0
2014-04-22,25.411,25.498,25.402,25.478,70867,0
2014-04-23,25.498,25.602,25.421,25.573,85161,0
2014-04-24,25.583,25.659,25.526,25.602,73693,0
2014-04-25,25.649,25.764,25.602,25.764,182478,0
2014-04-28,25.649,25.84,25.649,25.84,74957,0
2014-04-29,25.84,25.84,25.744,25.783,191929,0
2014-04-30,25.821,25.887,25.773,25.84,112213,0
2014-05-01,25.868,26.03,25.83,26.03,143080,0
2014-05-02,26.03,26.04,25.897,26.03,51874,0
2014-05-05,26.088,26.106,25.982,26.011,69801,0
2014-05-06,26.03,26.03,25.925,25.925,99326,0
2014-05-07,25.964,25.964,25.878,25.944,209691,0
2014-05-08,25.944,25.973,25.907,25.935,65181,0
2014-05-09,25.964,25.964,25.897,25.925,60523,0
2014-05-12,25.992,25.992,25.916,25.925,101357,0
2014-05-13,25.982,26.011,25.925,25.944,32385,0
2014-05-14,25.992,26.078,25.935,26.049,53703,0
2014-05-15,26.001,26.068,25.964,25.992,57767,0
2014-05-16,26.04,26.106,26.001,26.088,55375,0
2014-05-19,26.068,26.202,26.068,26.182,50632,0
2014-05-20,26.211,26.249,26.182,26.202,56945,0
2014-05-21,26.23,26.239,26.173,26.192,51397,0
2014-05-22,26.239,26.259,26.182,26.22,43888,0
2014-05-23,26.249,26.249,26.173,26.23,41240,0
2014-05-27,26.22,26.306,26.202,26.306,31325,0
2014-05-28,26.316,26.363,26.249,26.287,120806,0
2014-05-29,26.287,26.382,26.287,26.325,171905,0
2014-05-30,26.325,26.373,26.325,26.325,15105,0
2014-06-02,26.373,26.411,26.306,26.401,29796,0
2014-06-03,26.392,26.392,26.173,26.173,47996,0
2014-06-04,26.125,26.125,25.793,25.954,97189,0
2014-06-05,26.106,26.192,25.954,26.116,61995,0
2014-06-06,26.173,26.344,26.163,26.325,46199,0
2014-06-09,26.325,26.325,26.22,26.239,47719,0
2014-06-10,26.249,26.249,26.154,26.239,54426,0
2014-06-11,26.239,26.239,26.145,26.173,107070,0
2014-06-12,26.211,26.296,26.173,26.23,35921,0
2014-06-13,26.22,26.335,26.22,26.335,33196,0
2014-06-16,26.316,26.316,26.239,26.287,40202,0
2014-06-17,26.296,26.392,26.173,26.344,261782,0
2014-06-18,26.397,26.427,26.359,26.379,235087,0
2014-06-19,26.349,26.495,26.321,26.379,60372,0
2014-06-20,26.427,26.427,26.359,26.369,58346,0
2014-06-23,26.369,26.446,26.369,26.446,132382,0
2014-06-24,26.427,26.504,26.407,26.504,30575,0
2014-06-25,26.62,26.639,26.543,26.63,57226,0
2014-06-26,26.649,26.755,26.553,26.755,19349,0
2014-06-27,26.736,26.775,26.611,26.775,48485,0
2014-06-30,26.794,26.794,26.697,26.746,35266,0
2014-07-01,26.688,26.775,26.669,26.746,43844,0
2014-07-02,26.736,26.785,26.649,26.785,28843,0
2014-07-03,26.669,26.794,26.649,26.697,16076,0
2014-07-07,26.833,26.833,26.649,26.649,29352,0
2014-07-08,26.717,26.717,26.63,26.669,37558,0
2014-07-09,26.639,26.688,26.601,26.659,38226,0
2014-07-10,26.649,26.659,26.581,26.659,27407,0
2014-07-11,26.659,26.746,26.62,26.717,53188,0
2014-07-14,26.717,26.717,26.669,26.697,20899,0
2014-07-15,26.659,26.707,26.611,26.697,26163,0
2014-07-16,26.688,26.688,26.581,26.581,32604,0
2014-07-17,26.601,26.639,26.543,26.543,24829,0
2014-07-18,26.504,26.553,26.465,26.504,69052,0
2014-07-21,26.572,26.601,26.523,26.553,33185,0
2014-07-22,26.572,26.591,26.485,26.533,44394,0
2014-07-23,26.533,26.581,26.504,26.504,28344,0
2014-07-24,26.649,26.659,26.514,26.62,47894,0
2014-07-25,26.639,26.639,26.572,26.601,22256,0
2014-07-28,26.639,26.639,26.523,26.601,24235,0
2014-07-29,26.601,26.63,26.553,26.63,57872,0
2014-07-30,26.63,26.63,26.523,26.62,39596,0
2014-07-31,26.523,26.523,26.33,26.417,42003,0
2014-08-01,26.465,26.485,26.263,26.321,85604,0
2014-08-04,26.437,26.446,26.263,26.359,100141,0
2014-08-05,26.33,26.339,26.243,26.321,45422,0
2014-08-06,26.311,26.465,26.263,26.465,38033,0
2014-08-07,26.465,26.581,26.465,26.543,36058,0
2014-08-08,26.553,26.562,26.475,26.504,17285,0
2014-08-11,26.543,26.553,26.456,26.456,25126,0
2014-08-12,26.523,26.533,26.437,26.533,12724,0
2014-08-13,26.523,26.697,26.523,26.697,24998,0
2014-08-14,26.697,26.765,26.669,26.717,260098,0
2014-08-15,26.678,26.794,26.659,26.669,24264,0
2014-08-18,26.785,26.949,26.785,26.949,29759,0
2014-08-19,26.92,27.046,26.92,27.046,41191,0
2014-08-20,27.046,27.085,26.988,27.075,31819,0
2014-08-21,27.075,27.085,26.997,27.055,29877,0
2014-08-22,27.065,27.085,27.007,27.007,35799,0
2014-08-25,26.997,27.085,26.988,27.007,30650,0
2014-08-26,26.997,27.046,26.988,27.027,43353,0
2014-08-27,27.007,27.065,26.92,26.939,50435,0
2014-08-28,26.92,26.988,26.901,26.911,67150,0
2014-08-29,26.939,27.007,26.901,26.988,19700,0
2014-09-02,26.93,26.978,26.746,26.804,68632,0
2014-09-03,26.843,26.862,26.649,26.765,32753,0
2014-09-04,26.785,26.785,26.553,26.659,43363,0
2014-09-05,26.611,26.794,26.514,26.765,67936,0
2014-09-08,26.765,26.785,26.581,26.775,108873,0
2014-09-09,26.755,26.755,26.562,26.649,69271,0
2014-09-10,26.63,26.649,26.388,26.485,73263,0
2014-09-11,26.427,26.533,26.417,26.533,63820,0
2014-09-12,26.349,26.437,26.272,26.301,60220,0
2014-09-15,26.263,26.359,26.059,26.107,591232,0
2014-09-16,26.117,26.195,26.098,26.195,271940,0
2014-09-17,26.19,26.298,26.19,26.259,161502,0
2014-09-18,26.308,26.426,26.308,26.397,59388,0
2014-09-19,26.416,26.495,26.406,26.495,39074,0
2014-09-22,26.465,26.485,26.328,26.387,27953,0
2014-09-23,26.357,26.377,26.308,26.337,26974,0
2014-09-24,26.278,26.397,26.278,26.357,68534,0
2014-09-25,26.377,26.377,26.259,26.278,165414,0
2014-09-26,26.2,26.21,26.111,26.19,184567,0
2014-09-29,26.062,26.269,26.062,26.239,77799,0
2014-09-30,26.298,26.367,26.249,26.288,44341,0
2014-10-01,26.357,26.357,26.308,26.308,76888,0
2014-10-02,26.259,26.426,26.259,26.416,34679,0
2014-10-03,26.367,26.505,26.367,26.505,45898,0
2014-10-06,26.544,26.564,26.456,26.554,43209,0
2014-10-07,26.505,26.564,26.485,26.564,31573,0
2014-10-08,26.564,26.652,26.505,26.652,40865,0
2014-10-09,26.701,26.751,26.583,26.652,25468,0
2014-10-10,26.682,26.682,26.534,26.554,14114,0
2014-10-13,26.515,26.613,26.495,26.534,20694,0
2014-10-14,26.583,26.652,26.534,26.534,30702,0
2014-10-15,26.534,26.583,26.367,26.465,75678,0
2014-10-16,26.456,26.505,26.259,26.436,251358,0
2014-10-17,26.436,26.593,26.436,26.465,230827,0
2014-10-20,26.465,26.534,26.416,26.456,51567,0
2014-10-21,26.515,26.544,26.475,26.485,28332,0
2014-10-22,26.515,26.544,26.485,26.505,45667,0
2014-10-23,26.544,26.574,26.485,26.574,39184,0
2014-10-24,26.574,26.623,26.524,26.623,26382,0
2014-10-27,26.534,26.603,26.534,26.534,26703,0
2014-10-28,26.544,26.593,26.515,26.564,39028,0
2014-10-29,26.564,26.652,26.524,26.623,67565,0
2014-10-30,26.652,26.662,24.036,26.603,36958,0
2014-10-31,26.672,26.672,26.515,26.613,102599,0
2014-11-03,26.593,26.741,26.593,26.701,57499,0
2014-11-04,26.652,26.79,26.652,26.731,41784,0
2014-11-05,26.701,26.731,26.633,26.662,32195,0
2014-11-06,26.711,26.721,26.652,26.662,55856,0
2014-11-07,26.701,26.928,26.701,26.79,52129,0
2014-11-10,26.79,26.859,26.711,26.78,50960,0
2014-11-11,26.78,26.839,26.77,26.77,30516,0
2014-11-12,26.81,26.869,26.79,26.79,53769,0
2014-11-13,26.849,26.849,26.79,26.79,45361,0
2014-11-14,26.79,26.849,26.79,26.81,32073,0
2014-11-17,26.849,26.937,26.849,26.928,32414,0
2014-11-18,26.888,26.977,26.878,26.878,54073,0
2014-11-19,26.829,26.947,26.829,26.937,81496,0
2014-11-20,26.928,26.957,26.819,26.819,47143,0
2014-11-21,26.908,26.928,26.869,26.918,25183,0
2014-11-24,26.918,26.987,26.888,26.987,25760,0
2014-11-25,26.996,27.016,26.947,27.016,42414,0
2014-11-26,27.055,27.193,27.036,27.154,47612,0
2014-11-28,27.183,27.183,27.105,27.144,10586,0
2014-12-01,27.114,27.114,27.016,27.046,20658,0
2014-12-02,26.908,27.095,26.908,26.996,42010,0
2014-12-03,27.105,27.105,26.947,27.026,25067,0
2014-12-04,26.908,26.996,26.652,26.701,53955,0
2014-12-05,26.81,26.878,26.721,26.878,31806,0
2014-12-08,26.928,26.928,26.78,26.928,24612,0
2014-12-09,26.81,26.977,26.751,26.977,42329,0
2014-12-10,27.016,27.016,26.839,26.839,32092,0
2014-12-11,26.878,26.967,26.819,26.869,22371,0
2014-12-12,26.819,26.928,26.711,26.711,24484,0
2014-12-15,26.81,26.81,26.593,26.623,28670,0
2014-12-16,26.613,26.652,26.485,26.505,266526,0
2014-12-17,26.55,26.63,26.5,26.58,47790,0
2014-12-18,26.69,26.75,26.66,26.69,42690,0
2014-12-19,26.62,26.84,26.62,26.81,39109,0
2014-12-22,26.75,26.84,26.7,26.84,179522,0
2014-12-23,26.88,26.99,26.8,26.8,36913,0
2014-12-24,26.94,26.94,26.76,26.79,25971,0
2014-12-26,26.8,26.85,26.8,26.85,54488,0
2014-12-29,26.87,26.95,26.8,26.94,53315,0
2014-12-30,27,27.04,26.91,27.01,22192,0
2014-12-31,27.04,27.12,27,27.12,87652,0
2015-01-02,27.02,27.33,27.02,27.29,22833,0
2015-01-05,27.2,27.2,27.06,27.07,49883,0
2015-01-06,27.12,27.15,27.07,27.15,32881,0
2015-01-07,27.17,27.27,27.13,27.19,67862,0
2015-01-08,27.23,27.26,27.16,27.2,37459,0
2015-01-09,27.17,27.21,27.15,27.2,25383,0
2015-01-12,27.2,27.29,27.2,27.23,51738,0
2015-01-13,27.23,27.25,27.17,27.17,43626,0
2015-01-14,27.15,27.17,27.09,27.14,245449,0
2015-01-15,27.12,27.12,26.92,27.05,93830,0
2015-01-16,26.97,27.06,26.97,27,118473,0
2015-01-20,27.07,27.07,26.97,27,42998,0
2015-01-21,26.95,27.04,26.95,27.01,32805,0
2015-01-22,27.04,27.05,26.98,26.99,242747,0
2015-01-23,27,27.04,26.95,26.97,51784,0
2015-01-26,27,27,26.91,26.97,72594,0
2015-01-27,26.97,27.02,26.92,26.99,46666,0
2015-01-28,27.02,27.07,26.94,27.07,102086,0
2015-01-29,27.05,27.07,27,27.01,79211,0
2015-01-30,27.01,27.12,27.01,27.1,38938,0
2015-02-02,27.11,27.25,27.1,27.22,51779,0
2015-02-03,27.22,27.27,27.17,27.21,66327,0
2015-02-04,27.17,27.26,27.13,27.22,113502,0
2015-02-05,27.18,27.26,27.18,27.21,62542,0
2015-02-06,27.23,27.26,27.18,27.26,86181,0
2015-02-09,27.19,27.34,27.19,27.28,65392,0
2015-02-10,27.24,27.39,27.24,27.26,79602,0
2015-02-11,27.26,27.31,27.25,27.26,42072,0
2015-02-12,27.25,27.39,27.25,27.34,41466,0
2015-02-13,27.33,27.41,27.29,27.37,55190,0
2015-02-17,27.44,27.44,27.22,27.24,47231,0
2015-02-18,27.28,27.28,27.06,27.21,52473,0
2015-02-19,27.24,27.34,27.15,27.32,25494,0
2015-02-20,27.32,27.35,27.24,27.24,75213,0
2015-02-23,27.31,27.34,27.18,27.18,95966,0
2015-02-24,27.25,27.32,27.2,27.26,76335,0
2015-02-25,27.32,27.48,27.25,27.37,87119,0
2015-02-26,27.37,27.49,27.37,27.49,34124,0
2015-02-27,27.47,27.49,27.42,27.49,23704,0
2015-03-02,27.47,27.54,27.464,27.54,26179,0
2015-03-03,27.54,27.6,27.5,27.59,41799,0
2015-03-04,27.59,27.68,27.5,27.64,57248,0
2015-03-05,27.64,27.67,27.6,27.65,40581,0
2015-03-06,27.59,27.61,27.41,27.49,264026,0
2015-03-09,27.48,27.54,27.38,27.46,42890,0
2015-03-10,27.46,27.54,27.44,27.53,44532,0
2015-03-11,27.53,27.58,27.46,27.58,42788,0
2015-03-12,27.58,27.63,27.551,27.57,64358,0
2015-03-13,27.5,27.58,27.5,27.57,39393,0
2015-03-16,27.57,27.6,27.57,27.57,13601,0
2015-03-17,27.6,27.61,27.56,27.58,35908,0
2015-03-18,27.11,27.3,27.11,27.287,43870,0
2015-03-19,27.28,27.36,27.28,27.33,26692,0
2015-03-20,27.33,27.42,27.3,27.38,42782,0
2015-03-23,27.29,27.53,27.29,27.42,35116,0
2015-03-24,27.53,27.59,27.44,27.57,28675,0
2015-03-25,27.59,27.65,27.561,27.6,55918,0
2015-03-26,27.63,27.63,27.5,27.56,40470,0
2015-03-27,27.57,27.63,27.534,27.578,34263,0
2015-03-30,27.59,27.65,27.51,27.65,63917,0
2015-03-31,27.62,27.71,27.62,27.64,47190,0
2015-04-01,27.63,27.71,27.6,27.68,43082,0
2015-04-02,27.68,27.69,27.62,27.66,44496,0
2015-04-06,27.7,27.75,27.67,27.68,54140,0
2015-04-07,27.709,27.74,27.67,27.67,43830,0
2015-04-08,27.73,27.8,27.7,27.72,53869,0
2015-04-09,27.79,27.83,27.71,27.74,55169,0
2015-04-10,27.79,27.83,27.75,27.8,19949,0
2015-04-13,27.83,27.83,27.69,27.7,26035,0
2015-04-14,27.75,27.79,27.69,27.75,90916,0
2015-04-15,27.78,27.82,27.75,27.8,46774,0
2015-04-16,27.8,27.85,27.787,27.85,26548,0
2015-04-17,27.8,27.85,27.72,27.85,49201,0
2015-04-20,27.75,27.8,27.68,27.73,82409,0
2015-04-21,27.7,27.77,27.65,27.71,227223,0
2015-04-22,27.7,27.7,27.65,27.67,74565,0
2015-04-23,27.7,27.74,27.7,27.74,82590,0
2015-04-24,27.72,27.79,27.71,27.79,33938,0
2015-04-27,27.8,27.85,27.76,27.8,66076,0
2015-04-28,27.82,27.84,27.77,27.83,20704,0
2015-04-29,27.79,27.83,27.729,27.8,26978,0
2015-04-30,27.79,27.79,27.71,27.74,36723,0
2015-05-01,27.74,27.74,27.64,27.64,40202,0
2015-05-04,27.69,27.8,27.674,27.7,46257,0
2015-05-05,27.77,27.77,27.535,27.58,34592,0
2015-05-06,27.62,27.63,27.12,27.21,89426,0
2015-05-07,27.28,27.339,27.17,27.26,32842,0
2015-05-08,27.35,27.58,27.33,27.58,57365,0
2015-05-11,27.51,27.512,27.31,27.33,39343,0
2015-05-12,27.29,27.44,27.15,27.376,47629,0
2015-05-13,27.42,27.6,27.42,27.59,59365,0
2015-05-14,27.58,27.84,27.58,27.69,32483,0
2015-05-15,27.73,27.83,27.73,27.8,51998,0
2015-05-18,27.79,27.82,27.67,27.8,25347,0
2015-05-19,27.76,27.84,27.7,27.81,40004,0
2015-05-20,27.85,27.87,27.791,27.86,18931,0
2015-05-21,27.86,27.92,27.83,27.87,62833,0
2015-05-22,27.88,27.95,27.85,27.9,12701,0
2015-05-26,27.9,27.95,27.82,27.82,25117,0
2015-05-27,27.91,27.91,27.8,27.86,32728,0
2015-05-28,27.89,28.053,27.84,28.04,50521,0
2015-05-29,28,28.02,27.96,28,18416,0
2015-06-01,28,28.04,27.96,27.96,18091,0
2015-06-02,27.92,27.99,27.85,27.96,33648,0
2015-06-03,27.9,27.96,27.856,27.92,41279,0
2015-06-04,27.92,27.97,27.89,27.91,37936,0
2015-06-05,27.86,27.953,27.81,27.89,27030,0
2015-06-08,27.9,27.93,27.84,27.84,22008,0
2015-06-09,27.89,27.89,27.75,27.85,34695,0
2015-06-10,27.79,27.85,27.75,27.775,43985,0
2015-06-11,27.8,27.85,27.75,27.85,21164,0
2015-06-12,27.9,27.9,27.8,27.8,26175,0
2015-06-15,27.89,28.09,27.79,28.08,123769,0
2015-06-16,28.02,28.11,27.933,27.98,49186,0
2015-06-17,27.44,27.68,27.43,27.68,100683,0
2015-06-18,27.76,27.92,27.64,27.77,139611,0
2015-06-19,27.8,28.02,27.8,27.89,294402,0
2015-06-22,27.76,27.82,27.62,27.62,119132,0
2015-06-23,27.65,27.65,27.41,27.51,114081,0
2015-06-24,27.5,27.61,27.43,27.47,42536,0
2015-06-25,27.62,27.62,27.47,27.49,9005,0
2015-06-26,27.55,27.55,27.36,27.39,83616,0
2015-06-29,27.35,27.41,27.25,27.25,30439,0
2015-06-30,27.49,27.49,27.26,27.37,21118,0
2015-07-01,27.47,27.508,27.35,27.36,38565,0
2015-07-02,27.44,27.52,27.4,27.47,18435,0
2015-07-06,27.54,27.54,27.407,27.5,14149,0
2015-07-07,27.51,27.52,27.41,27.49,16540,0
2015-07-08,27.5,27.5,27.38,27.38,12585,0
2015-07-09,27.39,27.47,27.39,27.46,22600,0
2015-07-10,27.43,27.461,27.32,27.36,51591,0
2015-07-13,27.38,27.49,27.37,27.37,34082,0
2015-07-14,27.44,27.5,27.38,27.45,42539,0
2015-07-15,27.45,27.56,27.42,27.47,57693,0
2015-07-16,27.57,27.75,27.55,27.74,47713,0
2015-07-17,27.85,27.94,27.74,27.94,63364,0
2015-07-20,27.9,28.05,27.88,27.97,27713,0
2015-07-21,28,28.05,27.95,28.05,24946,0
2015-07-22,28.05,28.09,27.989,28.01,39116,0
2015-07-23,28.03,28.05,27.93,27.98,51217,0
2015-07-24,28.03,28.044,27.98,28,30285,0
2015-07-27,28,28,27.9,27.91,25190,0
2015-07-28,27.93,28,27.9,27.92,20980,0
2015-07-29,27.99,27.99,27.94,27.94,47248,0
2015-07-30,28.09,28.09,27.9,27.93,280854,0
2015-07-31,28.05,28.05,27.9,27.95,230349,0
2015-08-03,28.02,28.02,27.87,27.89,158918,0
2015-08-04,27.88,27.9,27.65,27.69,87147,0
2015-08-05,27.76,27.76,27.57,27.57,36697,0
2015-08-06,27.77,27.77,27.4,27.43,107011,0
2015-08-07,27.45,27.53,27.45,27.48,86000,0
2015-08-10,27.5,27.63,27.5,27.57,93788,0
2015-08-11,27.54,27.58,27.48,27.58,92591,0
2015-08-12,27.57,27.58,27.51,27.57,29815,0
2015-08-13,27.56,27.56,27.46,27.55,53558,0
2015-08-14,27.55,27.58,27.51,27.58,22528,0
2015-08-17,27.57,27.58,27.51,27.52,28335,0
2015-08-18,27.56,27.56,27.48,27.495,53800,0
2015-08-19,27.5,27.5,27.41,27.45,43427,0
2015-08-20,27.45,27.49,27.41,27.42,40998,0
2015-08-21,27.45,27.45,27.3,27.41,34703,0
2015-08-24,27.1,27.2,26.55,26.86,83280,0
2015-08-25,26.91,27.22,26.91,27.06,32290,0
2015-08-26,27.21,27.24,27,27.23,43813,0
2015-08-27,27.34,27.5,27.21,27.47,58215,0
2015-08-28,27.45,27.64,27.448,27.64,46464,0
2015-08-31,27.6,27.6,27.5,27.55,44490,0
2015-09-01,27.49,27.55,27.42,27.5,43579,0
2015-09-02,27.55,27.55,27.5,27.55,126924,0
2015-09-03,27.52,27.56,27.5,27.52,28832,0
2015-09-04,27.55,27.61,27.53,27.61,9495,0
2015-09-08,27.53,27.68,27.53,27.67,70550,0
2015-09-09,27.63,27.67,27.55,27.64,118776,0
2015-09-10,27.67,27.67,27.46,27.46,266795,0
2015-09-11,27.5,27.5,27.45,27.45,27231,0
2015-09-14,27.55,27.55,27.47,27.47,27637,0
2015-09-15,27.48,27.516,27.46,27.46,30044,0
2015-09-16,27.05,27.11,26.97,27.1,181844,0
2015-09-17,27.1,27.14,26.98,27,136167,0
2015-09-18,27.01,27.08,26.96,26.96,68020,0
2015-09-21,26.99,27.06,26.98,26.98,102460,0
2015-09-22,26.97,26.98,26.92,26.94,200997,0
2015-09-23,26.97,27.05,26.94,27,80097,0
2015-09-24,26.95,26.97,26.92,26.92,141122,0
2015-09-25,27,27,26.88,26.89,139934,0
2015-09-28,26.9,26.93,26.84,26.87,136106,0
2015-09-29,26.95,26.95,26.85,26.91,94423,0
2015-09-30,27.11,27.11,26.9,26.92,93941,0
2015-10-01,27,27,26.84,26.89,41868,0
2015-10-02,26.9,26.91,26.81,26.85,50865,0
2015-10-05,26.85,26.98,26.85,26.97,44865,0
2015-10-06,27.01,27.02,26.93,26.98,53539,0
2015-10-07,27.02,27.04,26.96,27.04,38807,0
2015-10-08,27.05,27.07,27,27.07,22922,0
2015-10-09,27.07,27.13,27.05,27.08,29128,0
2015-10-12,27.13,27.17,27.08,27.13,14921,0
2015-10-13,27.13,27.24,27.13,27.2,30289,0
2015-10-14,27.2,27.25,27.18,27.23,26950,0
2015-10-15,27.25,27.32,27.24,27.28,41207,0
2015-10-16,27.28,27.34,27.27,27.34,44583,0
2015-10-19,27.37,27.38,27.31,27.35,22174,0
2015-10-20,27.25,27.365,27.15,27.33,274175,0
2015-10-21,27.36,27.44,27.35,27.42,141132,0
2015-10-22,27.49,27.54,27.438,27.46,64122,0
2015-10-23,27.5,27.65,27.46,27.6,80642,0
2015-10-26,27.6,27.68,27.57,27.59,52842,0
2015-10-27,27.62,27.64,27.535,27.6,42514,0
2015-10-28,27.63,27.67,27.6,27.66,60550,0
2015-10-29,27.6,27.64,27.47,27.55,117083,0
2015-10-30,27.57,27.58,27.52,27.57,62787,0
2015-11-02,27.57,27.67,27.57,27.67,53214,0
2015-11-03,27.67,27.69,27.66,27.68,84851,0
2015-11-04,27.68,27.74,27.66,27.73,85889,0
2015-11-05,27.66,27.69,27.532,27.62,101227,0
2015-11-06,27.58,27.58,27.327,27.42,100908,0
2015-11-09,27.32,27.4,27.27,27.38,79059,0
2015-11-10,27.38,27.45,27.38,27.45,86000,0
2015-11-11,27.49,27.62,27.45,27.58,54023,0
2015-11-12,27.59,27.7,27.52,27.69,61212,0
2015-11-13,27.69,27.77,27.682,27.72,68811,0
2015-11-16,27.732,27.77,27.72,27.74,25381,0
2015-11-17,27.77,27.8,27.68,27.78,71037,0
2015-11-18,27.77,27.83,27.77,27.82,106979,0
2015-11-19,27.83,27.84,27.75,27.84,73979,0
2015-11-20,27.78,27.83,27.76,27.76,35051,0
2015-11-23,27.84,27.87,27.79,27.86,41474,0
2015-11-24,27.82,27.93,27.8,27.93,34469,0
2015-11-25,27.95,28.111,27.9,28.06,47231,0
2015-11-27,28.13,28.23,27.976,28.23,13971,0
2015-11-30,28.14,28.23,28.14,28.15,67010,0
2015-12-01,28.15,28.2,28.11,28.19,43404,0
2015-12-02,28.14,28.19,28.12,28.18,32396,0
2015-12-03,28.14,28.28,28.03,28.15,77018,0
2015-12-04,28.07,28.25,28.07,28.22,43549,0
2015-12-07,28.22,28.25,28.196,28.22,128329,0
2015-12-08,28.21,28.22,28.12,28.15,55402,0
2015-12-09,28.12,28.2,28.12,28.2,41855,0
2015-12-10,28.2,28.21,28.12,28.19,26218,0
2015-12-11,28.04,28.142,28.02,28.06,41804,0
2015-12-14,28.05,28.05,27.22,27.29,98124,0
2015-12-15,27.77,27.77,27.28,27.52,67273,0
2015-12-16,27.31,27.49,27.12,27.42,172791,0
2015-12-17,27.45,27.63,27.45,27.57,39911,0
2015-12-18,27.6,27.75,27.54,27.73,30790,0
2015-12-21,27.68,27.84,27.68,27.78,25083,0
2015-12-22,27.73,27.78,27.67,27.68,85227,0
2015-12-23,27.69,27.73,27.66,27.68,28483,0
2015-12-24,27.73,27.77,27.72,27.76,35760,0
2015-12-28,27.76,27.82,27.65,27.71,199802,0
2015-12-29,27.73,27.89,27.73,27.83,105276,0
2015-12-30,28.05,28.08,27.85,27.97,108823,0
2015-12-31,28,28.04,27.92,28.01,36281,0
2016-01-04,27.93,28.13,27.83,28.13,45833,0
2016-01-05,28.14,28.39,28.14,28.27,206100,0
2016-01-06,28.2,28.32,27.98,28.1,194103,0
2016-01-07,28,28,27.8417,27.92,66861,0
2016-01-08,27.96,28.04,27.87,28,69796,0
2016-01-11,28.1,28.1199,27.85,27.96,45816,0
2016-01-12,28,28,27.8,27.89,128342,0
2016-01-13,27.95,27.95,27.65,27.66,78227,0
2016-01-14,27.64,27.67,27.42,27.61,103458,0
2016-01-15,27.56,27.58,27.35,27.58,74813,0
2016-01-19,27.51,27.51,27.51,27.51,0,0
2016-01-20,27.45,27.47,27.07,27.15,201731,0
2016-01-21,27.25,27.25,27.12,27.23,202801,0
2016-01-22,27.38,27.43,27.25,27.3,89820,0
2016-01-25,27.37,27.37,27.2,27.2001,58995,0
2016-01-26,27.21,27.27,27.1,27.16,179933,0
2016-01-27,27.21,27.25,27.13,27.23,69130,0
2016-01-28,27.28,27.3,27.214,27.3,128548,0
2016-01-29,27.34,27.38,27.27,27.27,237342,0
2016-02-01,27.27,27.33,27.2,27.31,265368,0
2016-02-02,27.27,27.3,27.22,27.3,94315,0
2016-02-03,27.33,27.33,27.09,27.09,154111,0
2016-02-04,27.17,27.21,27.05,27.18,107075,0
2016-02-05,27.2,27.21,27.05,27.14,134937,0
2016-02-08,27.1,27.1,26.4,26.5,325477,0
2016-02-09,26.31,26.31,25.84,26.14,265456,0
2016-02-10,26.33,26.67,26.33,26.4,272857,0
2016-02-11,25.93,26.2199,25.5601,25.75,258331,0
2016-02-12,25.98,26.165,25.87,25.93,140577,0
2016-02-16,26.13,26.49,26.07,26.39,115715,0
2016-02-17,26.53,26.91,26.53,26.71,113295,0
2016-02-18,26.83,26.98,26.76,26.92,110098,0
2016-02-19,26.92,27.05,26.8371,26.85,103821,0
2016-02-22,26.96,26.96,26.58,26.66,215166,0
2016-02-23,26.64,26.655,26.285,26.58,325662,0
2016-02-24,26.42,26.53,26.35,26.46,314950,0
2016-02-25,26.58,26.6,26.388,26.46,710095,0
2016-02-26,26.49,26.525,26.42,26.47,186162,0
2016-02-29,26.5,26.5,26.4,26.41,221776,0
2016-03-01,26.46,26.52,26.39,26.49,1077966,0
2016-03-02,26.49,26.57,26.45,26.49,327718,0
2016-03-03,26.52,26.52,26.38,26.45,323557,0
2016-03-04,26.49,26.62,26.49,26.59,136672,0
2016-03-07,26.59,26.6,26.5,26.59,82931,0
2016-03-08,26.57,26.61,26.52,26.57,152920,0
2016-03-09,26.59,26.79,26.59,26.75,145980,0
2016-03-10,26.78,26.92,26.775,26.88,139745,0
2016-03-11,26.88,27.06,26.88,27,120954,0
2016-03-14,27.02,27.13,27,27.1111,81469,0
2016-03-15,27.12,27.15,26.98,27.09,156229,0
2016-03-16,26.73,26.76,26.64,26.73,116454,0
2016-03-17,26.78,26.86,26.73,26.85,91555,0
2016-03-18,26.89,26.95,26.83,26.87,80045,0
2016-03-21,26.86,26.92,26.83,26.92,70935,0
2016-03-22,26.92,27.04,26.8432,27.02,69625,0
2016-03-23,27,27.04,26.95,27.03,106008,0
2016-03-24,27.01,27.07,26.977,27.0295,61352,0
2016-03-28,27.1,27.2399,27.0846,27.21,199565,0
2016-03-29,27.24,27.29,27.18,27.26,105359,0
2016-03-30,27.33,27.33,27.235,27.29,127951,0
2016-03-31,27.29,27.3678,27.25,27.33,112427,0
2016-04-01,27.32,27.35,27.17,27.22,116896,0
2016-04-04,27.26,27.26,27.03,27.14,84682,0
2016-04-05,27.08,27.12,26.97,27.1,51513,0
2016-04-06,27.14,27.21,27.1214,27.2,79741,0
2016-04-07,27.19,27.19,27.04,27.11,71801,0
2016-04-08,27.16,27.25,27.15,27.25,75167,0
2016-04-11,27.27,27.41,27.25,27.36,68975,0
2016-04-12,27.34,27.4,27.32,27.35,73685,0
2016-04-13,27.39,27.51,27.36,27.49,78392,0
2016-04-14,27.48,27.62,27.47,27.57,73913,0
2016-04-15,27.57,27.64,27.49,27.63,114352,0
2016-04-18,27.65,27.65,27.41,27.49,130337,0
2016-04-19,27.51,27.59,27.51,27.53,70207,0
2016-04-20,27.58,27.59,27.51,27.56,59096,0
2016-04-21,27.58,27.58,27.51,27.51,96000,0
2016-04-22,27.55,27.68,27.5485,27.62,67575,0
2016-04-25,27.68,27.68,27.47,27.63,60222,0
2016-04-26,27.65,27.66,27.56,27.66,64499,0
2016-04-27,27.69,27.85,27.63,27.78,171440,0
2016-04-28,27.76,27.95,27.76,27.91,70904,0
2016-04-29,27.92,28.01,27.908,27.96,86775,0
2016-05-02,28,28.05,27.94,28.02,118891,0
2016-05-03,28.05,28.19,27.99,28.12,107676,0
2016-05-04,28.15,28.25,28.1,28.19,55289,0
2016-05-05,28.23,28.25,28.18,28.25,34631,0
2016-05-06,28.24,28.3,28.22,28.27,102025,0
2016-05-09,28.29,28.33,28.22,28.33,55275,0
2016-05-10,28.32,28.49,28.28,28.41,98450,0
2016-05-11,28.37,28.48,28.37,28.4,56374,0
2016-05-12,28.45,28.5,28.42,28.48,40153,0
2016-05-13,28.5,28.53,28.38,28.48,93251,0
2016-05-16,28.53,28.6,28.45,28.56,52642,0
2016-05-17,28.61,28.61,28.5,28.51,134602,0
2016-05-18,28.53,28.54,28.21,28.27,105674,0
2016-05-19,28.34,28.3499,28.11,28.26,53163,0
2016-05-20,28.36,28.37,28.26,28.26,82158,0
2016-05-23,28.32,28.36,28.28,28.36,45880,0
2016-05-24,28.34,28.48,28.3,28.44,79614,0
2016-05-25,28.52,28.53,28.44,28.45,34118,0
2016-05-26,28.55,28.6,28.51,28.58,51500,0
2016-05-27,28.58,28.68,28.5447,28.68,37464,0
2016-05-31,28.62,28.7055,28.5899,28.65,58970,0
2016-06-01,28.66,28.83,28.63,28.8,74762,0
2016-06-02,28.86,28.86,28.59,28.76,73933,0
2016-06-03,28.76,29.09,28.6901,29.09,118743,0
2016-06-06,29.04,29.04,28.76,28.88,100720,0
2016-06-07,28.89,28.89,28.72,28.72,249175,0
2016-06-08,28.76,28.76,28.55,28.68,148160,0
2016-06-09,28.68,28.79,28.61,28.75,58523,0
2016-06-10,28.76,28.76,28.5,28.58,105229,0
2016-06-13,28.58,28.58,28.39,28.46,115666,0
2016-06-14,28.5,28.5,28.32,28.42,100767,0
2016-06-15,28.45,28.52,28.42,28.48,99980,0
2016-06-16,28.08,28.101,28,28.04,118753,0
2016-06-17,28.07,28.17,27.96,27.97,396598,0
2016-06-20,28.13,28.155,28.04,28.13,50990,0
2016-06-21,28.19,28.27,28.11,28.27,98567,0
2016-06-22,28.25,28.32,28.21,28.25,158412,0
2016-06-23,28.27,28.32,28.22,28.28,82632,0
2016-06-24,28.13,28.3,27.5601,28.15,155739,0
2016-06-27,28.12,28.12,27.88,28.02,106838,0
2016-06-28,28.15,28.42,28.15,28.4,221430,0
2016-06-29,28.44,28.74,28.425,28.62,67092,0
2016-06-30,28.7,28.93,28.6156,28.81,129772,0
2016-07-01,28.85,28.87,28.72,28.72,53257,0
2016-07-05,28.78,28.82,28.648,28.76,51303,0
2016-07-06,28.73,28.93,28.66,28.88,55631,0
2016-07-07,28.88,28.96,28.84,28.95,59958,0
2016-07-08,28.99,29.09,28.95,29.0099,55700,0
2016-07-11,29.04,29.13,28.98,29.06,58130,0
2016-07-12,29.07,29.1399,29.04,29.05,53680,0
2016-07-13,29.1,29.16,29.02,29.06,58698,0
2016-07-14,29.14,29.2,29.055,29.16,45651,0
2016-07-15,29.19,29.57,29.1553,29.57,156395,0
2016-07-18,29.51,29.75,29.47,29.7101,61511,0
2016-07-19,29.68,29.87,29.67,29.79,84732,0
2016-07-20,29.78,29.8082,29.65,29.7,87869,0
2016-07-21,29.74,29.79,29.67,29.67,63718,0
2016-07-22,29.72,29.74,29.61,29.73,75599,0
2016-07-25,29.72,29.84,29.72,29.84,92454,0
2016-07-26,29.84,29.8702,29.78,29.86,79080,0
2016-07-27,29.87,29.9,29.82,29.85,61185,0
2016-07-28,29.92,29.92,29.85,29.88,36207,0
2016-07-29,29.91,30.12,29.87,30.08,66251,0
2016-08-01,30.08,30.39,29.9832,30.03,93364,0
2016-08-02,30,30.02,29.8,29.92,110109,0
2016-08-03,29.91,29.96,29.65,29.79,95884,0
2016-08-04,29.73,29.79,29.67,29.75,69415,0
2016-08-05,29.81,30.08,29.795,29.92,39047,0
2016-08-08,30.06,30.28,29.98,30.2,111244,0
2016-08-09,30.2,30.44,30.18,30.25,104763,0
2016-08-10,30.21,30.28,29.69,30.11,91519,0
2016-08-11,30.15,30.2,30.06,30.1,39460,0
2016-08-12,30.17,30.17,29.97,30.02,36015,0
2016-08-15,30.1,30.1,29.7901,29.89,62746,0
2016-08-16,29.87,29.88,29.77,29.8,34272,0
2016-08-17,29.82,29.98,29.81,29.96,54843,0
2016-08-18,30.03,30.09,29.92,29.98,50709,0
2016-08-19,30.04,30.06,29.8901,30.06,38728,0
2016-08-22,30.05,30.075,29.99,30.07,40599,0
2016-08-23,30.1,30.1,30,30.01,136467,0
2016-08-24,30.09,30.09,30.02,30.02,36293,0
2016-08-25,30.09,30.12,30.05,30.08,89522,0
2016-08-26,30.15,30.15,30.04,30.04,38677,0
2016-08-29,30.13,30.1384,30.04,30.06,153605,0
2016-08-30,30.12,30.29,30.09,30.2,84262,0
2016-08-31,30.24,30.34,30.19,30.22,92743,0
2016-09-01,30.3,30.31,30.2054,30.22,97745,0
2016-09-02,30.32,30.35,30.23,30.3,79760,0
2016-09-06,30.25,30.35,30.2,30.28,45291,0
2016-09-07,30.32,30.38,30.26,30.31,72932,0
2016-09-08,30.36,30.37,30.27,30.34,45093,0
2016-09-09,30.31,30.31,30.0201,30.19,90246,0
2016-09-12,30.12,30.12,29.83,30.08,106877,0
2016-09-13,30.12,30.12,29.6001,29.64,107947,0
2016-09-14,29.65,29.67,29.4511,29.6,67847,0
2016-09-15,29.59,29.64,29.3301,29.45,125930,0
2016-09-16,29.04,29.04,28.4,28.5722,117152,0
2016-09-19,28.66,28.78,28.47,28.47,106552,0
2016-09-20,28.51,28.67,28.51,28.65,45915,0
2016-09-21,28.73,28.98,28.6579,28.94,78696,0
2016-09-22,29.04,29.24,29.04,29.21,74541,0
2016-09-23,29.26,29.31,29.1793,29.18,54689,0
2016-09-26,29.19,29.19,29.05,29.15,36644,0
2016-09-27,29.13,29.17,29.01,29.02,60086,0
2016-09-28,29.21,29.21,28.95,29.01,93730,0
2016-09-29,29.01,29.05,28.62,28.68,85705,0
2016-09-30,28.81,28.97,28.68,28.96,67340,0
2016-10-03,28.96,29.12,28.9,29.08,36706,0
2016-10-04,29.06,29.15,29.02,29.13,96473,0
2016-10-05,29.15,29.15,28.96,29,43145,0
2016-10-06,28.98,28.98,28.89,28.89,35766,0
2016-10-07,28.92,28.99,28.86,28.95,51985,0
2016-10-10,28.91,28.93,28.84,28.88,47311,0
2016-10-11,28.89,28.89,28.63,28.63,40345,0
2016-10-12,28.66,28.66,28.4,28.42,93536,0
2016-10-13,28.34,28.34,28.11,28.317,77315,0
2016-10-14,28.35,28.54,28.32,28.54,81273,0
2016-10-17,28.56,28.68,28.51,28.68,55402,0
2016-10-18,28.72,29.15,28.72,28.79,82941,0
2016-10-19,28.93,29.11,28.88,28.9,253414,0
2016-10-20,28.98,28.98,28.83,28.83,77513,0
2016-10-21,28.85,28.86,28.64,28.64,183391,0
2016-10-24,28.72,28.8099,28.65,28.65,70344,0
2016-10-25,28.7,28.77,28.62,28.77,128775,0
2016-10-26,28.77,28.775,28.67,28.7,124561,0
2016-10-27,28.7,28.7,28.56,28.57,30085,0
2016-10-28,28.55,28.61,28.43,28.5,28635,0
2016-10-31,28.52,28.55,28.49,28.51,51150,0
2016-11-01,28.59,28.59,28.39,28.4,80939,0
2016-11-02,28.43,28.46,28.1,28.15,122052,0
2016-11-03,28.24,28.25,27.84,27.92,103929,0
2016-11-04,27.85,27.98,27.77,27.98,111387,0
2016-11-07,28.11,28.2,27.945,27.99,41448,0
2016-11-08,27.98,27.98,27.76,27.89,316015,0
2016-11-09,27.42,27.7,27.42,27.6,244689,0
2016-11-10,27.6,27.6,26.9,27.2,137044,0
2016-11-11,27.14,27.28,27.01,27.24,110047,0
2016-11-14,27.13,27.27,26.79,27.06,162858,0
2016-11-15,27.13,27.52,27.0838,27.41,202871,0
2016-11-16,27.43,27.76,27.398,27.71,148401,0
2016-11-17,27.73,27.775,27.5514,27.59,150462,0
2016-11-18,27.55,27.68,27.3401,27.43,202234,0
2016-11-21,27.48,27.56,27.45,27.49,86338,0
2016-11-22,27.52,27.78,27.5,27.78,95091,0
2016-11-23,27.6,27.63,27.51,27.55,80118,0
2016-11-25,27.64,27.66,27.5361,27.58,22719,0
2016-11-28,27.66,27.7061,27.57,27.59,55925,0
2016-11-29,27.59,27.7,27.55,27.59,51245,0
2016-11-30,27.53,27.56,27.35,27.48,119548,0
2016-12-01,27.4,27.44,27.04,27.28,82809,0
2016-12-02,27.28,27.54,27.28,27.42,128771,0
2016-12-05,27.44,27.48,27.36,27.43,53359,0
2016-12-06,27.49,27.64,27.45,27.54,121868,0
2016-12-07,27.6,27.7899,27.55,27.65,47436,0
2016-12-08,27.56,27.7,27.5207,27.53,54696,0
2016-12-09,27.58,27.59,27.5,27.53,43941,0
2016-12-12,27.43,27.521,27.36,27.5,96118,0
2016-12-13,27.49,27.62,27.47,27.61,72214,0
2016-12-14,27.6,27.7,27.52,27.67,112658,0
2016-12-15,27.6,27.96,27.474,27.94,131156,0
2016-12-16,27.64,27.78,27.47,27.73,103006,0
2016-12-19,27.7,27.82,27.68,27.72,71696,0
2016-12-20,27.68,27.79,27.68,27.77,156385,0
2016-12-21,27.76,28.13,27.76,28.12,69752,0
2016-12-22,28.12,28.12,28.02,28.03,56685,0
2016-12-23,28.06,28.08,27.9788,28.03,58381,0
2016-12-27,28.03,28.07,27.85,28.03,41360,0
2016-12-28,28.02,28.02,27.86,27.96,47211,0
2016-12-29,27.88,28.02,27.88,27.95,45455,0
2016-12-30,28,28.0399,27.89,27.98,43932,0
2017-01-03,27.975,28.3303,27.95,28.21,45429,0
2017-01-04,28.31,28.75,28.15,28.41,59796,0
2017-01-05,28.52,28.6332,28.03,28.35,60699,0
2017-01-06,28.19,28.51,28.19,28.25,44464,0
2017-01-09,28.36,28.39,28.16,28.16,64165,0
2017-01-10,28.22,28.3212,28.175,28.23,52736,0
2017-01-11,28.33,28.395,28.26,28.36,29391,0
2017-01-12,28.48,28.4895,28.3569,28.405,39394,0
2017-01-13,28.37,28.425,28.2,28.32,111607,0
2017-01-17,28.4,28.44,28.32,28.33,71178,0
2017-01-18,28.33,28.35,28.23,28.26,57865,0
2017-01-19,28.22,28.22,27.8,27.93,64936,0
2017-01-20,27.83,28.14,27.83,27.84,92583,0
2017-01-23,27.86,27.99,27.86,27.93,60997,0
2017-01-24,27.98,28.14,27.87,27.87,45668,0
2017-01-25,27.86,27.91,27.66,27.8,47497,0
2017-01-26,27.72,27.99,27.72,27.96,41275,0
2017-01-27,27.94,28.03,27.905,27.93,84765,0
2017-01-30,27.97,27.9999,27.92,27.96,180129,0
2017-01-31,27.99,27.99,27.91,27.97,58543,0
2017-02-01,27.95,28.03,27.93,28.02,108149,0
2017-02-02,27.98,28.12,27.98,28.12,28356,0
2017-02-03,28.07,28.27,28.07,28.2,36429,0
2017-02-06,28.25,28.32,28.19,28.19,31710,0
2017-02-07,28.25,28.41,28.2,28.41,34709,0
2017-02-08,28.38,28.65,28.36,28.46,80867,0
2017-02-09,28.45,28.66,28.45,28.62,38724,0
2017-02-10,28.46,28.5726,28.46,28.55,51342,0
2017-02-13,28.61,28.62,28.51,28.6,28152,0
2017-02-14,28.68,28.69,28.5301,28.66,44267,0
2017-02-15,28.54,28.7396,28.54,28.635,33847,0
2017-02-16,28.62,28.85,28.62,28.83,37789,0
2017-02-17,28.76,28.8499,28.7,28.78,26032,0
2017-02-21,28.84,28.97,28.7519,28.97,33815,0
2017-02-22,28.88,29,28.8101,28.94,55112,0
2017-02-23,28.97,29.14,28.91,29.12,62521,0
2017-02-24,29.05,29.19,29.05,29.11,37361,0
2017-02-27,29.17,29.31,29.16,29.27,59348,0
2017-02-28,29.23,29.36,29.23,29.27,83823,0
2017-03-01,29.22,29.28,29.1,29.126,95194,0
2017-03-02,29.05,29.1799,29.03,29.07,34704,0
2017-03-03,29.11,29.1436,28.93,29.12,28386,0
2017-03-06,29.03,29.1286,29.0152,29.09,24085,0
2017-03-07,29.05,29.05,28.94,29.05,32079,0
2017-03-08,28.86,28.99,28.71,28.84,40329,0
2017-03-09,28.68,28.7437,28.22,28.53,98012,0
2017-03-10,28.43,28.85,28.43,28.74,35368,0
2017-03-13,28.82,28.8304,28.595,28.6,33688,0
2017-03-14,28.7,28.81,28.6,28.75,84353,0
2017-03-15,28.72,29.06,28.72,29.06,62304,0
2017-03-16,28.64,28.83,28.64,28.77,51178,0
2017-03-17,28.88,28.93,28.75,28.75,62476,0
2017-03-20,28.87,28.87,28.6609,28.705,35818,0
2017-03-21,28.79,28.84,28.69,28.75,161105,0
2017-03-22,28.7,28.81,28.66,28.75,24415,0
2017-03-23,28.78,28.8799,28.77,28.82,57717,0
2017-03-24,28.82,28.89,28.82,28.85,36046,0
2017-03-27,28.8,28.87,28.72,28.79,52228,0
2017-03-28,28.79,28.8122,28.7,28.73,74038,0
2017-03-29,28.79,28.83,28.65,28.75,71360,0
2017-03-30,28.75,28.7909,28.57,28.57,55054,0
2017-03-31,28.64,28.88,28.5914,28.88,98020,0
2017-04-03,28.9,29.13,28.8406,29.13,64461,0
2017-04-04,29.09,29.1,28.95,29.03,44043,0
2017-04-05,29.04,29.08,28.85,28.94,49467,0
2017-04-06,28.95,29.04,28.9,29.04,63829,0
2017-04-07,29.07,29.07,28.915,28.93,91242,0
2017-04-10,28.94,29.08,28.92,29.01,46186,0
2017-04-11,28.95,28.99,28.85,28.9,43077,0
2017-04-12,28.91,29.08,28.91,29.08,188515,0
2017-04-13,28.98,29.08,28.96,29.06,114871,0
2017-04-17,29.01,29.1,28.99,29.1,26241,0
2017-04-18,29.02,29.1375,28.7,29.04,70117,0
2017-04-19,29.05,29.17,29.04,29.06,63012,0
2017-04-20,29.06,29.12,29.06,29.09,24397,0
2017-04-21,29.12,29.2,29.08,29.19,42395,0
2017-04-24,29.19,29.2,29.13,29.16,61982,0
2017-04-25,29.15,29.19,29.11,29.13,43565,0
2017-04-26,29.12,29.2,29.12,29.15,42706,0
2017-04-27,29.17,29.29,29.13,29.2,50973,0
2017-04-28,29.16,29.34,29.16,29.31,53329,0
2017-05-01,29.31,29.37,29.2626,29.37,44296,0
2017-05-02,29.37,29.5101,29.3201,29.49,61363,0
2017-05-03,29.49,29.62,29.36,29.61,51325,0
2017-05-04,29.61,29.65,29.51,29.59,31566,0
2017-05-05,29.62,29.62,29.42,29.57,25001,0
2017-05-08,29.55,29.72,29.52,29.69,49836,0
2017-05-09,29.66,29.69,29.53,29.67,65834,0
2017-05-10,29.6,29.69,29.58,29.65,31338,0
2017-05-11,29.63,29.75,29.621,29.75,40596,0
2017-05-12,29.66,30.1,29.66,29.96,132718,0
2017-05-15,29.98,30.05,29.9,29.92,33714,0
2017-05-16,29.99,30.05,29.89,30.04,44184,0
2017-05-17,29.95,30.02,29.81,29.85,56784,0
2017-05-18,29.8,29.88,29.74,29.74,72462,0
2017-05-19,29.81,29.85,29.745,29.8,53399,0
2017-05-22,29.88,29.93,29.801,29.81,35756,0
2017-05-23,29.81,29.9281,29.7806,29.81,41173,0
2017-05-24,29.9,29.92,29.76,29.92,25104,0
2017-05-25,29.91,29.96,29.86,29.96,38153,0
2017-05-26,29.98,29.99,29.89,29.92,23023,0
2017-05-30,29.94,30.0498,29.85,30.02,38608,0
2017-05-31,30.06,30.06,29.94,29.94,31693,0
2017-06-01,30.04,30.04,29.95,30,16918,0
2017-06-02,30,30.05,29.94,29.99,35782,0
2017-06-05,30.05,30.05,29.96,30.012,26765,0
2017-06-06,30.03,30.07,29.98,29.98,21802,0
2017-06-07,29.97,30.04,29.93,30,19972,0
2017-06-08,30.02,30.035,29.95,30.0294,18148,0
2017-06-09,30.02,30.03,29.89,29.89,22042,0
2017-06-12,29.98,30.17,29.93,30.1,123099,0
2017-06-13,30.06,30.14,29.99,30.14,55142,0
2017-06-14,30.1,30.25,30.095,30.25,75204,0
2017-06-15,30.21,30.45,30.2,30.42,67172,0
2017-06-16,29.98,30.07,29.83,30.04,270427,0
2017-06-19,30,30.09,29.98,30.04,33021,0
2017-06-20,30.01,30.16,29.95,29.95,96897,0
2017-06-21,30,30.1,30,30.04,27455,0
2017-06-22,30.07,30.095,29.95,29.99,40305,0
2017-06-23,29.98,30.0272,29.92,29.93,43217,0
2017-06-26,30,30,29.9247,29.94,69887,0
2017-06-27,30,30,29.85,29.88,41502,0
2017-06-28,29.88,29.94,29.83,29.87,67822,0
2017-06-29,29.9,29.9,29.69,29.78,26561,0
2017-06-30,29.87,29.9,29.79,29.9,40344,0
2017-07-03,29.93,29.93,29.82,29.82,23198,0
2017-07-05,29.8,29.92,29.75,29.83,67899,0
2017-07-06,29.85,29.88,29.81,29.85,107498,0
2017-07-07,29.84,29.86,29.8,29.82,101778,0
2017-07-10,29.89,29.89,29.8,29.82,37694,0
2017-07-11,29.8,29.8355,29.7203,29.74,32903,0
2017-07-12,29.74,29.83,29.74,29.75,39993,0
2017-07-13,29.84,29.84,29.7301,29.75,17924,0
2017-07-14,29.79,29.805,29.73,29.73,32167,0
2017-07-17,29.75,29.77,29.67,29.67,87396,0
2017-07-18,29.69,29.73,29.62,29.69,31461,0
2017-07-19,29.68,29.785,29.67,29.69,41331,0
2017-07-20,29.73,29.73,29.61,29.67,61016,0
2017-07-21,29.71,29.84,29.67,29.84,92327,0
2017-07-24,29.66,29.781,29.66,29.71,58510,0
2017-07-25,29.71,29.71,29.64,29.64,24680,0
2017-07-26,29.69,29.73,29.6,29.6,50106,0
2017-07-27,29.68,29.7,29.6,29.62,30183,0
2017-07-28,29.6,29.67,29.59,29.63,28637,0
2017-07-31,29.69,29.74,29.65,29.74,56303,0
2017-08-01,29.74,29.74,29.63,29.66,72130,0
2017-08-02,29.71,29.72,29.64,29.67,47279,0
2017-08-03,29.69,29.7136,29.63,29.65,67916,0
2017-08-04,29.6853,29.6853,29.61,29.61,33534,0
2017-08-07,29.67,29.67,29.58,29.6,27849,0
2017-08-08,29.63,29.63,29.56,29.57,16046,0
2017-08-09,29.58,29.58,29.47,29.55,41960,0
2017-08-10,29.55,29.55,29.18,29.35,111658,0
2017-08-11,29.4,29.43,29.1,29.31,73750,0
2017-08-14,29.43,29.5553,29.37,29.53,33903,0
2017-08-15,29.44,29.54,29.4,29.44,48591,0
2017-08-16,29.49,29.55,29.44,29.47,403049,0
2017-08-17,29.46,29.46,29.28,29.38,44120,0
2017-08-18,29.22,29.44,29.22,29.37,29883,0
2017-08-21,29.31,29.44,29.25,29.35,18219,0
2017-08-22,29.39,29.4,29.25,29.37,28893,0
2017-08-23,29.33,29.4,29.2985,29.349,22876,0
2017-08-24,29.36,29.36,29.2574,29.27,21989,0
2017-08-25,29.36,29.4,29.28,29.39,31010,0
2017-08-28,29.39,29.39,29.28,29.28,23443,0
2017-08-29,29.28,29.3644,29.24,29.26,36561,0
2017-08-30,29.33,29.34,29.2401,29.34,48356,0
2017-08-31,29.36,29.44,29.191,29.43,35267,0
2017-09-01,29.41,29.48,29.33,29.48,21404,0
2017-09-05,29.38,29.45,29.3111,29.39,26882,0
2017-09-06,29.43,29.46,29.3601,29.46,26536,0
2017-09-07,29.42,29.75,29.16,29.24,125658,0
2017-09-08,29.24,29.295,29.06,29.18,197039,0
2017-09-11,29.2,29.42,29.2,29.36,111645,0
2017-09-12,29.4,29.46,29.39,29.41,43097,0
2017-09-13,29.38,29.47,29.35,29.35,41157,0
2017-09-14,29.35,29.44,29.27,29.3,32284,0
2017-09-15,29.37,29.4,29.297,29.33,56341,0
2017-09-18,29.36,29.39,29.3078,29.35,65935,0
2017-09-19,28.94,28.97,28.86,28.93,330872,0
2017-09-20,28.89,28.95,28.86,28.9,194966,0
2017-09-21,28.9,28.95,28.87,28.89,47868,0
2017-09-22,28.93,28.94,28.8312,28.93,66750,0
2017-09-25,28.94,28.9699,28.85,28.89,84549,0
2017-09-26,28.85,28.9,28.81,28.81,64385,0
2017-09-27,28.84,28.9,28.75,28.87,497478,0
2017-09-28,28.85,28.97,28.83,28.97,68444,0
2017-09-29,28.91,28.99,28.91,28.99,40067,0
2017-10-02,29.02,29.25,28.975,29.06,70023,0
2017-10-03,29.08,29.1128,28.95,28.97,20924,0
2017-10-04,28.96,29.029,28.93,28.97,42162,0
2017-10-05,29.01,29.04,28.94,28.96,31908,0
2017-10-06,28.96,28.96,28.65,28.71,69373,0
2017-10-09,28.82,28.82,28.5602,28.63,60418,0
2017-10-10,28.72,28.864,28.7,28.74,37183,0
2017-10-11,28.78,28.81,28.65,28.72,72595,0
2017-10-12,28.78,28.84,28.68,28.8,50263,0
2017-10-13,28.84,28.93,28.815,28.85,32888,0
2017-10-16,28.89,28.93,28.85,28.9,29973,0
2017-10-17,28.89,28.89,28.77,28.77,58925,0
2017-10-18,28.83,28.89,28.73,28.89,39175,0
2017-10-19,28.8,28.93,28.8,28.91,23304,0
2017-10-20,28.9,28.93,28.8,28.92,72898,0
2017-10-23,28.95,29.04,28.87,29,24461,0
2017-10-24,29.04,29.04,28.92,28.92,142757,0
2017-10-25,28.86,28.9248,28.72,28.72,46957,0
2017-10-26,28.75,28.85,28.72,28.85,58536,0
2017-10-27,28.82,28.88,28.73,28.8,88362,0
2017-10-30,28.8,28.85,28.56,28.62,230923,0
2017-10-31,28.72,28.99,28.72,28.8,86069,0
2017-11-01,28.92,28.93,28.8262,28.89,34111,0
2017-11-02,28.85,29.04,28.84,28.99,67080,0
2017-11-03,28.93,29.09,28.9,29.06,63737,0
2017-11-06,29,29.04,28.93,29.03,33429,0
2017-11-07,29.01,29.06,28.88,29.05,31798,0
2017-11-08,29.05,29.05,28.97,29.04,21990,0
2017-11-09,28.97,29.05,28.86,28.99,50787,0
2017-11-10,28.95,28.95,28.79,28.9,49908,0
