Date,Open,High,Low,Close,Volume,OpenInt
2014-09-17,20.832,20.905,20.766,20.864,325618,0
2014-09-18,20.864,21.014,20.832,20.946,1475965,0
2014-09-19,20.946,21.03,20.946,21.004,121675,0
2014-09-22,21.022,21.03,20.898,20.922,186808,0
2014-09-23,20.905,20.946,20.832,20.922,237074,0
2014-09-24,20.93,20.938,20.864,20.93,95615,0
2014-09-25,20.93,21.004,20.847,20.905,240654,0
2014-09-26,20.938,20.938,20.766,20.898,278781,0
2014-09-29,20.898,20.946,20.864,20.913,229156,0
2014-09-30,20.922,21.022,20.864,21.022,299689,0
2014-10-01,21.022,21.193,20.93,21.03,98723,0
2014-10-02,21.104,21.104,20.972,21.038,56059,0
2014-10-03,21.11,21.137,21.045,21.137,158841,0
2014-10-06,21.153,21.185,21.079,21.119,277402,0
2014-10-07,21.053,21.143,21.053,21.085,82571,0
2014-10-08,21.104,21.137,21.03,21.128,238944,0
2014-10-09,21.169,21.169,20.988,21.022,345871,0
2014-10-10,21.038,21.038,20.7,20.898,163262,0
2014-10-13,20.946,21.228,20.946,21.143,86238,0
2014-10-14,21.11,21.221,20.972,21.104,269917,0
2014-10-15,20.905,21.07,20.782,20.864,106388,0
2014-10-16,20.798,20.946,20.798,20.913,164923,0
2014-10-17,20.979,21.061,20.641,20.659,3402172,0
2014-10-20,20.766,20.773,20.559,20.69,558931,0
2014-10-21,20.716,20.806,20.716,20.766,228219,0
2014-10-22,20.806,20.84,20.766,20.782,249484,0
2014-10-23,20.82,20.855,20.766,20.815,198003,0
2014-10-24,20.847,20.847,20.758,20.815,215420,0
2014-10-27,20.741,20.84,20.708,20.806,182258,0
2014-10-28,20.832,20.888,20.782,20.864,81884,0
2014-10-29,20.863,20.902,20.747,20.758,260440,0
2014-10-30,20.815,20.823,20.452,20.641,499059,0
2014-10-31,20.69,20.806,20.634,20.766,207161,0
2014-11-03,20.798,20.881,20.757,20.864,82805,0
2014-11-04,20.847,21.053,20.832,20.972,148478,0
2014-11-05,20.972,21.03,20.915,20.988,99085,0
2014-11-06,20.946,21.03,20.946,21.022,57513,0
2014-11-07,21.038,21.169,20.927,21.153,46057,0
2014-11-10,21.143,21.227,21.014,21.185,63664,0
2014-11-11,21.096,21.211,21.038,21.061,40621,0
2014-11-12,21.03,21.177,21.03,21.143,102092,0
2014-11-13,21.045,21.153,21.045,21.11,85939,0
2014-11-14,21.087,21.11,21.083,21.11,23277,0
2014-11-17,21.045,21.153,21.045,21.104,28944,0
2014-11-18,21.153,21.153,21.045,21.11,47674,0
2014-11-19,21.096,21.104,20.915,21.022,106573,0
2014-11-20,21.153,21.153,20.986,21.03,199714,0
2014-11-21,21.104,21.104,20.938,21.03,65813,0
2014-11-24,21.061,21.061,20.964,21.038,52237,0
2014-11-25,21.104,21.137,20.972,20.979,96213,0
2014-11-26,21.061,21.137,20.995,21.128,46937,0
2014-11-28,21.04,21.128,21.03,21.11,14033,0
2014-12-01,21.119,21.177,20.964,20.988,125977,0
2014-12-02,21.104,21.153,21.03,21.11,461161,0
2014-12-03,21.162,21.162,21.03,21.061,129366,0
2014-12-04,21.03,21.038,20.905,20.93,134354,0
2014-12-05,21.014,21.017,20.956,21.004,67903,0
2014-12-08,20.979,21.202,20.972,21.096,189531,0
2014-12-09,20.961,21.193,20.946,21.07,124225,0
2014-12-10,21.153,21.153,20.964,21.097,91449,0
2014-12-11,21.061,21.128,20.979,21.022,217856,0
2014-12-12,21.03,21.03,20.964,20.988,33592,0
2014-12-15,21.17,21.17,20.977,20.977,160216,0
2014-12-16,20.977,21.095,20.858,21.001,305795,0
2014-12-17,21.02,21.104,20.952,21.104,76561,0
2014-12-18,21.104,21.244,21.086,21.194,141772,0
2014-12-19,21.238,21.363,21.179,21.297,218054,0
2014-12-22,21.218,21.477,21.218,21.423,121000,0
2014-12-23,21.405,21.491,21.331,21.339,203526,0
2014-12-24,21.339,21.423,21.322,21.339,40841,0
2014-12-26,21.363,21.514,21.331,21.331,116832,0
2014-12-29,21.405,21.447,21.331,21.398,66592,0
2014-12-30,21.348,21.447,21.339,21.398,82555,0
2014-12-31,21.322,21.532,21.322,21.381,246444,0
2015-01-02,21.356,21.482,21.356,21.473,103402,0
2015-01-05,21.414,21.514,21.289,21.297,97262,0
2015-01-06,21.297,21.44,21.297,21.322,58259,0
2015-01-07,21.322,21.39,21.312,21.363,107956,0
2015-01-08,21.431,21.473,21.363,21.402,74995,0
2015-01-09,21.447,21.447,21.363,21.44,81506,0
2015-01-12,21.5,21.5,21.356,21.447,73004,0
2015-01-13,21.431,21.431,20.968,21.011,1059516,0
2015-01-14,20.942,20.985,20.539,20.589,342973,0
2015-01-15,20.658,20.826,20.455,20.767,143990,0
2015-01-16,20.767,20.902,20.767,20.884,99678,0
2015-01-20,21.001,21.001,20.843,20.942,129013,0
2015-01-21,20.927,20.993,20.902,20.968,96987,0
2015-01-22,20.985,21.128,20.952,21.052,354920,0
2015-01-23,21.069,21.11,20.977,21.06,289360,0
2015-01-26,21.137,21.137,21.06,21.076,108604,0
2015-01-27,21.069,21.069,21.028,21.043,95102,0
2015-01-28,21.11,21.11,21.043,21.069,106669,0
2015-01-29,21.11,21.11,21.069,21.095,59736,0
2015-01-30,21.17,21.213,21.137,21.203,75766,0
2015-02-02,21.238,21.262,21.163,21.23,65159,0
2015-02-03,21.281,21.447,21.203,21.322,66395,0
2015-02-04,21.23,21.371,21.23,21.339,105947,0
2015-02-05,21.39,21.39,21.17,21.303,119386,0
2015-02-06,21.303,21.303,21.069,21.069,102989,0
2015-02-09,21.17,21.178,21.086,21.137,166112,0
2015-02-10,21.119,21.213,21.119,21.178,198554,0
2015-02-11,21.238,21.398,21.203,21.381,88027,0
2015-02-12,21.431,21.447,21.363,21.44,87335,0
2015-02-13,21.44,21.491,21.363,21.464,41444,0
2015-02-17,21.491,21.522,21.312,21.381,73165,0
2015-02-18,21.381,21.381,21.02,21.219,437909,0
2015-02-19,21.238,21.398,21.194,21.348,160304,0
2015-02-20,21.405,21.44,21.381,21.414,133784,0
2015-02-23,21.514,21.624,21.455,21.542,186739,0
2015-02-24,21.616,21.775,21.573,21.758,109582,0
2015-02-25,21.785,21.86,21.758,21.785,491454,0
2015-02-26,21.809,21.935,21.767,21.92,84089,0
2015-02-27,21.935,22.188,21.888,22.082,121950,0
2015-03-02,22.179,22.222,22.052,22.052,222094,0
2015-03-03,21.867,22.103,21.867,21.969,115088,0
2015-03-04,21.954,22.29,21.912,21.926,248961,0
2015-03-05,21.954,22.052,21.877,21.92,560817,0
2015-03-06,21.979,21.979,21.616,21.616,111641,0
2015-03-09,21.65,21.843,21.573,21.609,303771,0
2015-03-10,21.573,21.7,21.573,21.591,352281,0
2015-03-11,21.616,21.767,21.591,21.7,378915,0
2015-03-12,21.7,21.775,21.573,21.624,667466,0
2015-03-13,21.754,21.754,21.565,21.702,137524,0
2015-03-16,21.73,21.797,21.633,21.677,119867,0
2015-03-17,21.754,21.797,21.677,21.763,157169,0
2015-03-18,21.797,21.882,21.693,21.84,83848,0
2015-03-19,21.831,21.942,21.831,21.899,41165,0
2015-03-20,21.942,22.012,21.933,21.952,88291,0
2015-03-23,21.952,22.089,21.952,22.071,127700,0
2015-03-24,22.029,22.149,22.012,22.122,141617,0
2015-03-25,22.096,22.217,22.02,22.104,110978,0
2015-03-26,22.172,22.172,21.978,22.037,58236,0
2015-03-27,22.14,22.217,22.044,22.14,53796,0
2015-03-30,22.19,22.299,22.14,22.199,31808,0
2015-03-31,22.293,22.354,22.164,22.249,105950,0
2015-04-01,22.318,22.318,22.029,22.233,53556,0
2015-04-02,22.277,22.337,22.199,22.337,73790,0
2015-04-06,22.36,22.36,22.19,22.217,42566,0
2015-04-07,22.19,22.249,22.19,22.225,47276,0
2015-04-08,22.225,22.293,22.096,22.277,88408,0
2015-04-09,22.285,22.337,22.268,22.293,51644,0
2015-04-10,22.337,22.337,22.149,22.19,86655,0
2015-04-13,22.199,22.277,22.149,22.225,58471,0
2015-04-14,22.259,22.293,22.225,22.249,75428,0
2015-04-15,22.268,22.421,22.199,22.387,43645,0
2015-04-16,22.299,22.397,22.26,22.384,39003,0
2015-04-17,22.368,22.387,22.012,22.241,148516,0
2015-04-20,22.346,22.346,22.241,22.309,39533,0
2015-04-21,22.277,22.397,22.268,22.268,40202,0
2015-04-22,22.36,22.397,22.268,22.387,32917,0
2015-04-23,22.285,22.507,22.285,22.428,36486,0
2015-04-24,22.498,22.523,22.368,22.473,34146,0
2015-04-27,22.473,22.523,22.378,22.421,57069,0
2015-04-28,22.413,22.489,22.368,22.406,36955,0
2015-04-29,22.406,22.438,22.318,22.387,26077,0
2015-04-30,22.387,22.387,22.233,22.337,29002,0
2015-05-01,22.368,22.387,22.02,22.037,135302,0
2015-05-04,21.968,22.346,21.918,22.029,99987,0
2015-05-05,22.096,22.096,21.882,21.978,85601,0
2015-05-06,22.089,22.089,21.592,21.625,93518,0
2015-05-07,21.712,21.978,21.712,21.924,41758,0
2015-05-08,22.071,22.233,21.952,22.096,61980,0
2015-05-11,22.14,22.14,21.677,21.712,93436,0
2015-05-12,21.677,21.858,21.677,21.763,104611,0
2015-05-13,21.891,21.978,21.745,21.96,112147,0
2015-05-14,22.14,22.309,22.037,22.277,42682,0
2015-05-15,22.346,22.346,22.172,22.309,38303,0
2015-05-18,22.354,22.354,22.131,22.221,51633,0
2015-05-19,22.172,22.225,22.112,22.217,66539,0
2015-05-20,22.14,22.217,22.131,22.164,67243,0
2015-05-21,22.249,22.285,22.14,22.277,29819,0
2015-05-22,22.268,22.354,22.199,22.328,48532,0
2015-05-26,22.328,22.438,22.233,22.397,46882,0
2015-05-27,22.438,22.464,22.249,22.378,57186,0
2015-05-28,22.406,22.421,22.104,22.164,109782,0
2015-05-29,22.208,22.277,22.112,22.112,72738,0
2015-06-01,22.259,22.259,22.131,22.156,42099,0
2015-06-02,22.122,22.217,22.052,22.149,50235,0
2015-06-03,22.104,22.299,22.104,22.233,88759,0
2015-06-04,22.299,22.309,22.164,22.181,165704,0
2015-06-05,22.149,22.199,22.062,22.172,87825,0
2015-06-08,22.208,22.208,22.122,22.156,46543,0
2015-06-09,22.122,22.19,22.052,22.19,47688,0
2015-06-10,22.19,22.207,22.089,22.18,49674,0
2015-06-11,22.225,22.277,22.168,22.268,21307,0
2015-06-12,22.312,22.312,22.164,22.234,54761,0
2015-06-15,22.321,22.321,22.164,22.242,52576,0
2015-06-16,22.287,22.294,22.19,22.2,28532,0
2015-06-17,22.294,22.302,22.164,22.19,28992,0
2015-06-18,22.261,22.261,22.164,22.181,38770,0
2015-06-19,22.181,22.242,22.164,22.209,53842,0
2015-06-22,22.209,22.209,22.121,22.13,28186,0
2015-06-23,22.181,22.236,22.079,22.087,34646,0
2015-06-24,22.139,22.242,22.096,22.19,27841,0
2015-06-25,22.251,22.294,22.149,22.294,286585,0
2015-06-26,22.287,22.287,22.164,22.164,53729,0
2015-06-29,22.234,22.234,22.087,22.13,28992,0
2015-06-30,22.242,22.242,22.096,22.096,43617,0
2015-07-01,22.226,22.279,22.13,22.242,31868,0
2015-07-02,22.251,22.363,22.218,22.34,15187,0
2015-07-06,22.363,22.363,22.27,22.294,14611,0
2015-07-07,22.34,22.391,22.251,22.382,123099,0
2015-07-08,22.382,22.424,22.149,22.417,47169,0
2015-07-09,22.417,22.469,22.34,22.382,25425,0
2015-07-10,22.401,22.401,22.294,22.33,20709,0
2015-07-13,22.34,22.355,22.294,22.34,54647,0
2015-07-14,22.34,22.365,22.294,22.34,27654,0
2015-07-15,22.372,22.59,22.302,22.574,49339,0
2015-07-16,22.6,22.661,22.582,22.617,48089,0
2015-07-17,22.67,22.816,22.609,22.816,44523,0
2015-07-20,22.807,22.807,22.722,22.783,20363,0
2015-07-21,22.712,22.773,22.712,22.739,37851,0
2015-07-22,22.763,22.763,22.642,22.702,24276,0
2015-07-23,22.747,22.747,22.539,22.633,26000,0
2015-07-24,22.687,22.731,22.556,22.712,21743,0
2015-07-27,22.747,22.747,22.6,22.678,23125,0
2015-07-28,22.702,22.773,22.642,22.747,29913,0
2015-07-29,22.773,22.807,22.747,22.747,29797,0
2015-07-30,22.807,22.807,22.792,22.792,27383,0
2015-07-31,22.8,22.807,22.712,22.8,28532,0
2015-08-03,22.807,22.834,22.702,22.722,36629,0
2015-08-04,22.824,22.885,22.792,22.816,31522,0
2015-08-05,22.852,22.852,22.8,22.852,20478,0
2015-08-06,22.859,22.878,22.722,22.783,36329,0
2015-08-07,22.8,22.859,22.792,22.824,16566,0
2015-08-10,22.783,22.852,22.783,22.852,38541,0
2015-08-11,22.792,22.981,22.792,22.921,34868,0
2015-08-12,22.878,22.966,22.834,22.966,36817,0
2015-08-13,22.868,22.966,22.824,22.885,30947,0
2015-08-14,22.956,22.956,22.852,22.911,21860,0
2015-08-17,22.911,22.911,22.816,22.878,28071,0
2015-08-18,22.878,22.905,22.792,22.816,46249,0
2015-08-19,22.905,22.905,22.754,22.783,39001,0
2015-08-20,22.816,22.868,22.642,22.642,42336,0
2015-08-21,22.739,22.739,22.443,22.478,50621,0
2015-08-24,21.807,22.401,21.783,22.087,101717,0
2015-08-25,22.513,22.556,22.19,22.321,38312,0
2015-08-26,22.556,22.574,22.391,22.443,28416,0
2015-08-27,22.582,22.773,22.443,22.687,29913,0
2015-08-28,22.816,22.834,22.625,22.693,23699,0
2015-08-31,22.693,22.905,22.693,22.895,37390,0
2015-09-01,22.747,22.905,22.617,22.878,20018,0
2015-09-02,22.895,22.895,22.783,22.859,20938,0
2015-09-03,22.878,22.878,22.693,22.859,39231,0
2015-09-04,22.859,22.859,22.807,22.859,15415,0
2015-09-08,22.859,22.859,22.739,22.859,28878,0
2015-09-09,22.878,22.929,22.859,22.911,22665,0
2015-09-10,22.905,22.905,22.773,22.821,48404,0
2015-09-11,22.885,22.885,22.731,22.878,17488,0
2015-09-14,22.887,22.887,22.763,22.825,14941,0
2015-09-15,22.87,22.87,22.763,22.808,13132,0
2015-09-16,22.87,22.87,22.659,22.692,36765,0
2015-09-17,22.792,22.808,22.721,22.746,39847,0
2015-09-18,22.73,22.87,22.73,22.773,22188,0
2015-09-21,22.923,22.923,22.721,22.773,29206,0
2015-09-22,22.701,22.763,22.701,22.763,8264,0
2015-09-23,22.879,22.959,22.677,22.87,48563,0
2015-09-24,22.835,22.942,22.808,22.923,39612,0
2015-09-25,22.932,22.942,22.835,22.907,37923,0
2015-09-28,22.942,22.942,22.792,22.879,29099,0
2015-09-29,22.942,22.959,22.879,22.923,25584,0
2015-09-30,22.942,23.215,22.887,22.887,45622,0
2015-10-01,22.845,23.028,22.668,22.879,56829,0
2015-10-02,23.003,23.003,22.8,22.913,26717,0
2015-10-05,22.879,23.012,22.879,23.012,19467,0
2015-10-06,23.021,23.161,22.985,23.143,24906,0
2015-10-07,23.161,23.18,23.003,23.075,34413,0
2015-10-08,23.161,23.161,23.056,23.09,18792,0
2015-10-09,23.09,23.143,23.065,23.075,36679,0
2015-10-12,23.189,23.277,23.083,23.277,17792,0
2015-10-13,23.109,23.242,23.109,23.197,28414,0
2015-10-14,23.258,23.277,23.18,23.18,16755,0
2015-10-15,23.171,23.33,23.171,23.189,30338,0
2015-10-16,23.303,23.303,23.118,23.268,39168,0
2015-10-19,23.285,23.295,23.171,23.206,33849,0
2015-10-20,23.233,23.311,23.197,23.311,26028,0
2015-10-21,23.32,23.464,23.303,23.41,42112,0
2015-10-22,23.472,23.587,23.464,23.568,23661,0
2015-10-23,23.63,23.71,23.525,23.534,37018,0
2015-10-26,23.578,23.665,23.506,23.657,36452,0
2015-10-27,23.568,23.719,23.558,23.648,32716,0
2015-10-28,23.657,23.807,23.657,23.762,30904,0
2015-10-29,23.753,23.762,23.568,23.762,17773,0
2015-10-30,23.737,23.912,23.727,23.814,40527,0
2015-11-02,23.912,24.001,23.78,23.948,43733,0
2015-11-03,24.01,24.045,23.912,23.948,40412,0
2015-11-04,24.036,24.071,23.922,24.019,40748,0
2015-11-05,24.055,24.141,23.931,24.026,44941,0
2015-11-06,24.071,24.071,23.674,23.824,30792,0
2015-11-09,23.834,23.922,23.674,23.912,40370,0
2015-11-10,23.896,24.001,23.896,23.957,30112,0
2015-11-11,24.01,24.141,23.948,24.097,29321,0
2015-11-12,24.097,24.141,23.974,23.993,56035,0
2015-11-13,24.117,24.117,23.834,23.948,32828,0
2015-11-16,23.993,24.019,23.789,23.834,33056,0
2015-11-17,23.948,24.055,23.807,23.931,32716,0
2015-11-18,23.896,24.064,23.886,24.064,52413,0
2015-11-19,24.01,24.01,23.939,24.01,36564,0
2015-11-20,24.01,24.071,23.912,23.912,40301,0
2015-11-23,24.045,24.071,23.965,24.019,14377,0
2015-11-24,23.922,24.088,23.912,24.045,34413,0
2015-11-25,24.126,24.126,23.931,23.965,32150,0
2015-11-27,24.055,24.055,23.903,23.993,18678,0
2015-11-30,24.055,24.055,23.86,23.931,35772,0
2015-12-01,24.026,24.036,23.939,24.036,21067,0
2015-12-02,23.957,24.071,23.957,24.011,16496,0
2015-12-03,24.01,24.064,23.984,24.064,9170,0
2015-12-04,24.001,24.141,24.001,24.126,18792,0
2015-12-07,24.117,24.126,23.984,23.993,29321,0
2015-12-08,24.019,24.069,23.851,23.984,25636,0
2015-12-09,24.097,24.097,23.896,23.903,38263,0
2015-12-10,24.045,24.045,23.86,23.896,29773,0
2015-12-11,23.869,23.896,23.674,23.78,466286,0
2015-12-14,23.935,23.943,22.947,23.027,41349,0
2015-12-15,22.973,23.36,22.973,23.082,38778,0
2015-12-16,23.208,23.477,23.136,23.477,502658,0
2015-12-17,23.61,23.61,23.406,23.523,40450,0
2015-12-18,23.468,23.648,23.431,23.603,19055,0
2015-12-21,23.711,23.728,23.61,23.674,31088,0
2015-12-22,23.648,23.943,23.603,23.754,175450,0
2015-12-23,23.781,24.383,23.691,24.032,318242,0
2015-12-24,23.999,24.41,23.872,24.115,326101,0
2015-12-28,24.042,24.294,23.791,23.899,307519,0
2015-12-29,24.052,24.052,23.837,23.88,17423,0
2015-12-30,23.969,24.14,23.781,24.062,120588,0
2015-12-31,23.89,24.211,23.89,24.062,24301,0
2016-01-04,23.926,24.032,23.682,23.999,35608,0
2016-01-05,23.999,24.231,23.899,24.168,19548,0
2016-01-06,23.953,24.356,23.953,24.337,19645,0
2016-01-07,23.979,24.347,23.943,24.221,62409,0
2016-01-08,24.274,24.284,24.077,24.211,49855,0
2016-01-11,24.284,24.365,23.943,24.168,335395,0
2016-01-12,24.231,24.382,23.737,23.737,37405,0
2016-01-13,23.701,24.178,23.701,23.745,190298,0
2016-01-14,23.926,23.992,23.619,23.691,80764,0
2016-01-15,23.737,23.844,23.431,23.513,43996,0
2016-01-19,23.665,23.781,23.189,23.45,63181,0
2016-01-20,23.406,23.406,21.683,22.787,164075,0
2016-01-21,22.92,23.186,22.642,22.803,60959,0
2016-01-22,23.099,23.136,22.84,22.992,35042,0
2016-01-25,23.055,23.055,22.704,22.704,100083,0
2016-01-26,22.803,23.064,22.724,23.046,210408,0
2016-01-27,23.064,23.172,22.84,23.055,72932,0
2016-01-28,23.136,23.153,23.011,23.153,92766,0
2016-01-29,23.144,23.315,23.118,23.185,109490,0
2016-02-01,23.099,23.235,22.992,23.153,39054,0
2016-02-02,23.144,23.252,23.074,23.189,92475,0
2016-02-03,23.199,23.199,22.939,22.983,25531,0
2016-02-04,22.973,23.077,22.733,22.787,53776,0
2016-02-05,22.714,22.956,22.454,22.795,64704,0
2016-02-08,22.704,22.733,22.284,22.472,109413,0
2016-02-09,22.435,22.435,21.995,22.213,71865,0
2016-02-10,22.435,22.549,22.213,22.329,85060,0
2016-02-11,22.299,22.425,21.762,22.158,135000,0
2016-02-12,22.246,22.347,21.974,22.13,64377,0
2016-02-16,22.355,22.795,22.222,22.733,42225,0
2016-02-17,22.876,23.074,22.646,22.956,44826,0
2016-02-18,23.074,23.72,22.963,23.648,38317,0
2016-02-19,23.665,23.665,22.972,23.648,32584,0
2016-02-22,23.493,23.531,23.046,23.109,17728,0
2016-02-23,22.973,23.227,22.435,22.992,49180,0
2016-02-24,22.787,23.247,22.741,23.082,17295,0
2016-02-25,22.91,23.298,22.633,23.109,28853,0
2016-02-26,23.036,23.523,22.795,23.44,37533,0
2016-02-29,23.288,23.969,23.136,23.199,171727,0
2016-03-01,23.243,23.737,23.118,23.72,180322,0
2016-03-02,23.701,23.737,23.127,23.377,139282,0
2016-03-03,23.46,23.585,23.298,23.343,62330,0
2016-03-04,23.503,23.503,23.216,23.351,24199,0
2016-03-07,23.343,23.36,23.252,23.331,15782,0
2016-03-08,23.252,23.422,23.252,23.288,26346,0
2016-03-09,23.243,23.334,23.243,23.315,24087,0
2016-03-10,23.306,23.387,23.127,23.324,28364,0
2016-03-11,23.343,23.574,23.341,23.413,55199,0
2016-03-14,23.503,23.547,23.261,23.431,20990,0
2016-03-15,23.535,23.644,23.489,23.606,10915,0
2016-03-16,23.624,23.624,23.297,23.58,60624,0
2016-03-17,23.442,23.799,23.442,23.789,36272,0
2016-03-18,23.843,23.907,23.615,23.853,42041,0
2016-03-21,23.88,23.88,23.58,23.799,33493,0
2016-03-22,23.679,24.017,23.662,23.961,33353,0
2016-03-23,23.954,23.991,23.679,23.991,18685,0
2016-03-24,23.671,23.991,23.662,23.991,18019,0
2016-03-28,23.991,24.163,23.935,24.119,38056,0
2016-03-29,24.017,24.153,23.954,24.008,14784,0
2016-03-30,24.064,24.692,24.029,24.335,69493,0
2016-03-31,24.355,24.473,24.183,24.237,29310,0
2016-04-01,24.173,24.473,24.089,24.089,16532,0
2016-04-04,24.017,24.335,23.863,23.991,20906,0
2016-04-05,24.055,24.064,23.816,23.899,25524,0
2016-04-06,23.816,24.382,23.816,24.335,18311,0
2016-04-07,24,24.119,23.735,23.807,26286,0
2016-04-08,23.899,24.025,23.863,23.935,18524,0
2016-04-11,24.081,24.173,24.055,24.136,14380,0
2016-04-12,24.109,24.497,24.109,24.446,28913,0
2016-04-13,24.328,24.492,24.328,24.392,16067,0
2016-04-14,24.328,24.473,24.173,24.31,97283,0
2016-04-15,24.264,24.492,24.055,24.163,89253,0
2016-04-18,24.183,24.45,24.128,24.291,16087,0
2016-04-19,24.301,24.464,24.264,24.364,21094,0
2016-04-20,24.446,24.446,24.089,24.374,112783,0
2016-04-21,24.217,24.444,24.191,24.281,26333,0
2016-04-22,24.335,24.482,24.255,24.428,21899,0
2016-04-25,24.271,24.463,24.191,24.191,9106,0
2016-04-26,24.31,24.364,24.173,24.237,30028,0
2016-04-27,24.319,24.4,24.271,24.4,27131,0
2016-04-28,24.217,24.446,24.217,24.345,18881,0
2016-04-29,24.355,24.382,24.217,24.382,11268,0
2016-05-02,24.392,24.482,24.319,24.409,25333,0
2016-05-03,24.374,24.473,24.345,24.464,11626,0
2016-05-04,24.464,24.492,24.386,24.492,22120,0
2016-05-05,24.492,24.492,24.4,24.428,9495,0
2016-05-06,24.446,24.6,24.392,24.564,21192,0
2016-05-09,24.446,24.628,24.446,24.556,13578,0
2016-05-10,24.536,24.664,24.503,24.628,34094,0
2016-05-11,24.564,24.656,24.473,24.62,116817,0
2016-05-12,24.628,24.664,24.464,24.482,17309,0
2016-05-13,24.62,24.674,24.556,24.656,9418,0
2016-05-16,24.674,24.784,24.647,24.683,27524,0
2016-05-17,24.593,24.976,24.593,24.765,48353,0
2016-05-18,24.729,24.902,24.729,24.811,14687,0
2016-05-19,24.674,24.828,24.674,24.774,15042,0
2016-05-20,24.683,24.884,24.683,24.82,21189,0
2016-05-23,24.884,25.066,24.647,25.011,18791,0
2016-05-24,24.884,25.094,24.756,25.049,38659,0
2016-05-25,25.02,25.176,24.729,25.176,23366,0
2016-05-26,25.176,25.33,25.002,25.25,24685,0
2016-05-27,25.193,25.348,24.692,24.756,116117,0
2016-05-31,24.811,25.02,24.795,24.993,21216,0
2016-06-01,24.875,25.148,24.875,25.02,37456,0
2016-06-02,25.122,25.122,24.862,25.041,21479,0
2016-06-03,24.922,25.212,24.922,25.212,19609,0
2016-06-06,25.03,25.294,25.03,25.084,18509,0
2016-06-07,25.04,25.466,25.04,25.466,29552,0
2016-06-08,25.394,25.594,25.094,25.33,36481,0
2016-06-09,25.348,25.442,25.129,25.33,18942,0
2016-06-10,25.266,25.422,25.122,25.358,27097,0
2016-06-13,25.232,25.496,25.158,25.304,39161,0
2016-06-14,25.306,25.601,25.227,25.566,24850,0
2016-06-15,25.574,25.695,25.381,25.611,46074,0
2016-06-16,25.481,25.611,25.267,25.526,26223,0
2016-06-17,25.371,25.536,25.251,25.536,17594,0
2016-06-20,25.601,25.656,25.296,25.621,40398,0
2016-06-21,25.574,25.713,25.454,25.695,10379,0
2016-06-22,25.713,25.833,25.667,25.751,20032,0
2016-06-23,25.786,25.843,25.681,25.833,17246,0
2016-06-24,25.471,25.768,25.471,25.695,21718,0
2016-06-27,25.501,25.861,25.434,25.851,18718,0
2016-06-28,25.888,26.038,25.751,25.871,41846,0
2016-06-29,25.973,26.287,25.676,25.676,30769,0
2016-06-30,26.167,26.452,25.953,26.397,42630,0
2016-07-01,26.444,26.444,26.158,26.314,24092,0
2016-07-05,26.397,26.397,26.208,26.379,7881,0
2016-07-06,26.203,26.574,26.167,26.436,29034,0
2016-07-07,26.379,26.537,26.379,26.452,33030,0
2016-07-08,26.397,26.797,26.397,26.69,31464,0
2016-07-11,26.685,26.75,26.509,26.582,35330,0
2016-07-12,26.557,26.742,26.557,26.574,27480,0
2016-07-13,26.574,26.695,26.372,26.621,32319,0
2016-07-14,26.582,26.685,26.333,26.379,36993,0
2016-07-15,26.501,26.501,26.379,26.388,58885,0
2016-07-18,26.352,26.582,26.352,26.462,23274,0
2016-07-19,26.452,26.685,26.417,26.677,32564,0
2016-07-20,26.566,26.685,26.557,26.592,19348,0
2016-07-21,26.695,26.704,26.574,26.704,38050,0
2016-07-22,26.602,26.704,26.574,26.647,26491,0
2016-07-25,26.63,26.76,26.621,26.639,22974,0
2016-07-26,26.63,26.75,26.582,26.582,26074,0
2016-07-27,26.677,26.777,26.582,26.732,13936,0
2016-07-28,26.612,26.834,26.602,26.717,23519,0
2016-07-29,26.926,27.333,26.831,27.324,48081,0
2016-08-01,27.01,27.324,26.777,27.205,25262,0
2016-08-02,26.981,27.305,26.777,26.907,45079,0
2016-08-03,27,27.26,26.808,27.149,18688,0
2016-08-04,27.093,27.305,26.972,27.278,25823,0
2016-08-05,27.278,27.363,27.01,27.176,28908,0
2016-08-08,27.232,27.298,27.046,27.298,32702,0
2016-08-09,27.278,27.37,27.151,27.324,47014,0
2016-08-10,27.324,27.583,27.25,27.427,44818,0
2016-08-11,27.324,27.324,26.87,27.213,54698,0
2016-08-12,26.935,27.324,26.861,27.305,27520,0
2016-08-15,27.315,27.315,26.949,27.055,15515,0
2016-08-16,27.149,27.203,26.87,26.945,27671,0
2016-08-17,26.88,26.992,26.861,26.907,21883,0
2016-08-18,26.991,27.298,26.991,27.213,26962,0
2016-08-19,27.213,27.363,27.093,27.288,18930,0
2016-08-22,27.213,27.324,26.945,27.102,40465,0
2016-08-23,27.102,27.256,27.005,27.065,30443,0
2016-08-24,27.046,27.195,26.972,27.13,15675,0
2016-08-25,27.029,27.14,26.981,27.084,27577,0
2016-08-26,27.065,27.389,27.065,27.363,20860,0
2016-08-29,27.324,27.343,27.185,27.298,25106,0
2016-08-30,27.353,27.418,27.223,27.298,12647,0
2016-08-31,27.315,27.427,27.149,27.324,34630,0
2016-09-01,27.278,27.324,26.87,27.176,40390,0
2016-09-02,27.12,27.305,27.042,27.213,15241,0
2016-09-06,27.25,27.298,27.055,27.298,28184,0
2016-09-07,27.315,27.315,26.899,27.14,46962,0
2016-09-08,26.964,27.149,26.964,26.991,33686,0
2016-09-09,26.991,27.037,26.517,26.712,24378,0
2016-09-12,26.582,26.852,26.582,26.852,9791,0
2016-09-13,26.852,26.852,26.167,26.537,56830,0
2016-09-14,26.624,26.699,26.219,26.473,21499,0
2016-09-15,26.332,26.774,26.285,26.519,22533,0
2016-09-16,26.519,26.699,26.407,26.699,13250,0
2016-09-19,26.463,26.699,26.463,26.615,13887,0
2016-09-20,26.568,26.858,26.568,26.783,21723,0
2016-09-21,26.661,27.45,26.642,26.867,17462,0
2016-09-22,26.858,27.48,26.858,27.3,31923,0
2016-09-23,27.065,27.177,26.826,27.009,15351,0
2016-09-26,27.046,27.536,26.894,27.348,17474,0
2016-09-27,27.358,27.682,27.263,27.559,27732,0
2016-09-28,27.497,27.638,27.351,27.563,29565,0
2016-09-29,27.319,27.563,26.77,27.15,22924,0
2016-09-30,27.226,27.546,26.755,26.915,39670,0
2016-10-03,26.943,27.226,26.793,27.216,9675,0
2016-10-04,27.177,27.226,26.529,26.633,29407,0
2016-10-05,26.689,26.99,26.671,26.84,12319,0
2016-10-06,26.84,26.897,26.351,26.702,29206,0
2016-10-07,26.671,26.98,26.483,26.867,18470,0
2016-10-10,26.858,26.858,25.449,26.068,35788,0
2016-10-11,26.059,26.699,25.768,25.844,29488,0
2016-10-12,25.824,25.88,25.41,25.552,19896,0
2016-10-13,25.522,26.181,25.374,25.89,35407,0
2016-10-14,25.966,26.519,25.832,26.229,11312,0
2016-10-17,26.276,26.509,25.89,25.984,13644,0
2016-10-18,25.9,26.702,25.834,26.436,28635,0
2016-10-19,26.388,26.924,25.925,26.906,25542,0
2016-10-20,26.877,27.207,26.559,27.121,26942,0
2016-10-21,26.924,27.563,26.877,27.516,52492,0
2016-10-24,27.394,27.77,27.375,27.414,50484,0
2016-10-25,27.226,27.648,27.112,27.226,60008,0
2016-10-26,26.972,27.497,26.972,27.085,21782,0
2016-10-27,26.999,27.094,26.681,26.831,36339,0
2016-10-28,26.509,26.963,26.378,26.633,22078,0
2016-10-31,26.641,26.755,26.371,26.417,25556,0
2016-11-01,26.397,26.815,26.134,26.351,25275,0
2016-11-02,26.2,26.774,25.918,26.21,23222,0
2016-11-03,26.21,26.21,25.496,25.712,31723,0
2016-11-04,25.664,25.824,25.384,25.581,22807,0
2016-11-07,25.693,25.88,25.43,25.654,24868,0
2016-11-08,25.674,25.684,25.289,25.43,30720,0
2016-11-09,25.242,25.542,24.677,25.203,42695,0
2016-11-10,24.913,25.072,24.236,24.989,88451,0
2016-11-11,24.837,25.072,24.489,25.072,46763,0
2016-11-14,24.837,24.837,23.838,24.18,100285,0
2016-11-15,24.019,25.242,23.982,25.128,35062,0
2016-11-16,25.015,25.89,24.698,25.89,29845,0
2016-11-17,25.834,25.834,25.025,25.025,30875,0
2016-11-18,25.12,25.627,24.216,24.414,31742,0
2016-11-21,24.535,24.893,24.385,24.535,33578,0
2016-11-22,24.443,24.875,24.443,24.706,74661,0
2016-11-23,24.545,24.837,24.535,24.677,16983,0
2016-11-25,24.641,24.798,24.535,24.545,8283,0
2016-11-28,24.601,24.667,24.321,24.65,31774,0
2016-11-29,24.594,24.875,24.594,24.857,25889,0
2016-11-30,24.733,24.875,24.358,24.875,29617,0
2016-12-01,24.857,25.109,24.404,24.941,27063,0
2016-12-02,24.865,24.959,24.47,24.499,24890,0
2016-12-05,24.47,25.013,24.47,24.763,36828,0
2016-12-06,24.743,24.903,24.518,24.893,19892,0
2016-12-07,24.753,25.091,24.753,24.979,18806,0
2016-12-08,24.827,25.072,24.641,24.799,34828,0
2016-12-09,24.819,24.819,24.533,24.535,16469,0
2016-12-12,24.535,24.667,24.343,24.499,42675,0
2016-12-13,24.52,24.93,24.52,24.922,31860,0
2016-12-14,24.711,25.026,24.644,24.739,34338,0
2016-12-15,24.654,25.322,24.53,25.197,41826,0
2016-12-16,25.197,25.383,24.959,25.227,23871,0
2016-12-19,25.16,25.454,24.788,25.074,47017,0
2016-12-20,25.036,25.19,24.702,25.123,20845,0
2016-12-21,25.046,25.514,24.991,25.485,28450,0
2016-12-22,25.505,25.505,25.08,25.256,17796,0
2016-12-23,25.16,25.532,25.056,25.074,7443,0
2016-12-27,25.046,25.322,24.672,24.922,28201,0
2016-12-28,24.902,25.217,24.729,25.083,20537,0
2016-12-29,25.074,25.36,24.826,24.873,13186,0
2016-12-30,25.007,25.361,24.926,25.113,24909,0
2017-01-03,25.083,25.617,25.042,25.514,13029,0
2017-01-04,25.638,25.723,25.475,25.61,12938,0
2017-01-05,25.505,25.896,25.16,25.562,18075,0
2017-01-06,25.495,25.934,25.495,25.934,32679,0
2017-01-09,25.772,26.001,25.672,25.695,18230,0
2017-01-10,25.648,25.934,25.485,25.886,33631,0
2017-01-11,25.849,25.934,25.619,25.924,25382,0
2017-01-12,25.829,26.04,25.819,25.968,15543,0
2017-01-13,25.829,26.01,25.829,26.001,10022,0
2017-01-17,25.867,26.002,25.762,25.896,32608,0
2017-01-18,25.896,25.905,25.237,25.648,14228,0
2017-01-19,25.408,25.522,24.912,25.074,38316,0
2017-01-20,24.912,25.332,24.759,24.997,39322,0
2017-01-23,24.873,25.103,24.873,24.989,17887,0
2017-01-24,25.046,25.19,24.902,24.969,14418,0
2017-01-25,24.855,25.11,24.721,24.788,40992,0
2017-01-26,24.796,25.064,24.796,25.064,10056,0
2017-01-27,25.036,25.571,24.796,25.571,16753,0
2017-01-30,25.398,25.609,25.237,25.542,20159,0
2017-01-31,25.465,25.762,25.465,25.762,35005,0
2017-02-01,25.676,25.772,25.609,25.772,20663,0
2017-02-02,25.705,25.877,25.705,25.829,22315,0
2017-02-03,25.857,26.175,25.857,26.01,50870,0
2017-02-06,26.067,26.211,25.912,26.164,39731,0
2017-02-07,25.896,26.345,25.867,26.334,48825,0
2017-02-08,26.134,26.536,26.134,26.469,26733,0
2017-02-09,26.335,26.556,26.192,26.498,19409,0
2017-02-10,26.231,26.519,26.231,26.345,71569,0
2017-02-13,26.422,26.422,26.315,26.355,46941,0
2017-02-14,26.613,26.613,26.087,26.345,38999,0
2017-02-15,26.315,26.516,26.308,26.507,27996,0
2017-02-16,26.507,26.507,26.298,26.432,17932,0
2017-02-17,26.574,26.574,26.136,26.308,11884,0
2017-02-21,26.365,26.546,26.115,26.125,14858,0
2017-02-22,26.268,26.278,26.058,26.125,18040,0
2017-02-23,26.164,26.489,26.067,26.174,31720,0
2017-02-24,26.191,26.479,26.123,26.382,8396,0
2017-02-27,26.392,26.422,26.211,26.374,19790,0
2017-02-28,26.469,26.756,26.201,26.622,12905,0
2017-03-01,26.507,26.507,26.231,26.432,11962,0
2017-03-02,26.489,26.613,26.258,26.376,5654,0
2017-03-03,26.516,26.536,26.246,26.536,4732,0
2017-03-06,26.613,26.613,26.298,26.391,7823,0
2017-03-07,26.278,26.516,26.278,26.357,10406,0
2017-03-08,26.422,26.422,25.599,25.599,17824,0
2017-03-09,25.915,25.915,25.114,25.475,26526,0
2017-03-10,25.408,25.886,25.371,25.723,27319,0
2017-03-13,25.589,25.915,24.911,25.896,18776,0
2017-03-14,25.666,26.097,25.666,26.087,8788,0
2017-03-15,26.117,26.661,25.915,26.651,50098,0
2017-03-16,26.545,26.759,26.525,26.525,17705,0
2017-03-17,26.535,26.613,26.497,26.515,8426,0
2017-03-20,26.515,26.728,26.331,26.487,11010,0
2017-03-21,26.671,26.671,26.137,26.409,19006,0
2017-03-22,26.447,26.497,26.263,26.457,8569,0
2017-03-23,26.525,26.719,26.525,26.661,14030,0
2017-03-24,26.603,26.719,26.539,26.651,16963,0
2017-03-27,26.671,26.719,26.447,26.719,15153,0
2017-03-28,26.777,26.787,26.661,26.661,13372,0
2017-03-29,26.777,26.807,26.655,26.807,19630,0
2017-03-30,26.671,26.807,26.641,26.787,12738,0
2017-03-31,26.807,27.166,26.729,27.166,22352,0
2017-04-03,26.953,27.603,26.953,27.399,31475,0
2017-04-04,27.457,27.457,26.865,26.865,19484,0
2017-04-05,27.049,27.127,26.739,26.739,12573,0
2017-04-06,26.701,26.777,26.525,26.777,17655,0
2017-04-07,26.797,26.797,26.467,26.467,19535,0
2017-04-10,26.525,26.612,26.467,26.467,20820,0
2017-04-11,26.515,26.515,26.303,26.303,33510,0
2017-04-12,26.303,26.467,26.137,26.467,16562,0
2017-04-13,26.235,26.487,26.127,26.419,15872,0
2017-04-17,26.235,26.574,26.225,26.447,34375,0
2017-04-18,26.351,26.623,26.273,26.623,17156,0
2017-04-19,26.457,26.754,26.371,26.633,4505,0
2017-04-20,26.535,26.758,26.507,26.525,24174,0
2017-04-21,26.574,26.749,26.351,26.525,34824,0
2017-04-24,26.545,26.769,26.409,26.477,9959,0
2017-04-25,26.487,26.661,26.331,26.371,21591,0
2017-04-26,26.439,26.633,26.157,26.235,57995,0
2017-04-27,26.331,26.525,26.195,26.311,29735,0
2017-04-28,26.439,26.603,26.244,26.341,17544,0
2017-05-01,26.467,26.507,26.253,26.371,22600,0
2017-05-02,26.439,26.439,26.253,26.351,30489,0
2017-05-03,26.389,26.439,26.205,26.439,45007,0
2017-05-04,26.389,26.389,26.235,26.253,28405,0
2017-05-05,26.321,26.555,26.205,26.555,26638,0
2017-05-08,26.487,26.55,26.321,26.477,15762,0
2017-05-09,26.545,26.895,26.545,26.807,10514,0
2017-05-10,26.904,26.913,26.633,26.777,13018,0
2017-05-11,26.701,26.701,26.497,26.661,14349,0
2017-05-12,26.429,26.775,26.429,26.701,35202,0
2017-05-15,26.739,26.837,26.578,26.759,16190,0
2017-05-16,26.787,26.787,26.477,26.729,18118,0
2017-05-17,26.729,26.759,26.618,26.719,13559,0
2017-05-18,26.759,26.837,26.623,26.837,11264,0
2017-05-19,26.837,27.077,26.787,27.001,13901,0
2017-05-22,27.195,27.195,26.971,27.192,6530,0
2017-05-23,27.311,27.409,27.174,27.409,14072,0
2017-05-24,27.496,27.496,27.264,27.467,11648,0
2017-05-25,27.369,27.515,27.311,27.457,13626,0
2017-05-26,27.419,27.555,27.419,27.555,7247,0
2017-05-30,27.496,27.555,27.413,27.545,12613,0
2017-05-31,27.613,27.613,27.341,27.351,24474,0
2017-06-01,27.369,27.545,27.312,27.535,20279,0
2017-06-02,27.641,27.641,27.457,27.636,13612,0
2017-06-05,27.623,27.749,27.623,27.739,12089,0
2017-06-06,27.903,27.903,27.616,27.755,13903,0
2017-06-07,27.661,27.843,27.575,27.767,13722,0
2017-06-08,27.845,27.845,27.457,27.623,15234,0
2017-06-09,27.709,27.709,27.515,27.632,17835,0
2017-06-12,27.691,27.729,27.505,27.729,12448,0
2017-06-13,27.787,27.885,27.594,27.855,10883,0
2017-06-14,28.015,28.212,27.813,28.182,13911,0
2017-06-15,28.153,28.33,28.115,28.212,18406,0
2017-06-16,28.153,28.32,28.074,28.134,9933,0
2017-06-19,28.221,28.34,27.848,28.34,17914,0
2017-06-20,28.34,28.369,27.929,28.32,7689,0
2017-06-21,28.35,28.379,28.164,28.358,7284,0
2017-06-22,28.369,28.517,28.3,28.34,18423,0
2017-06-23,28.153,28.153,27.996,28.064,20415,0
2017-06-26,28.241,28.241,27.896,28.015,21491,0
2017-06-27,28.133,28.389,27.877,27.916,19831,0
2017-06-28,27.956,27.956,27.877,27.916,14232,0
2017-06-29,27.916,27.926,27.709,27.887,19130,0
2017-06-30,27.887,27.946,27.832,27.857,25106,0
2017-07-03,27.887,27.936,27.697,27.936,2954,0
2017-07-05,27.542,28.34,27.542,28.103,12355,0
2017-07-06,28.044,28.064,27.956,28.024,7210,0
2017-07-07,27.837,28.015,27.818,27.975,24630,0
2017-07-10,27.63,28.3,27.63,28.261,13428,0
2017-07-11,28.093,28.29,28.093,28.192,16713,0
2017-07-12,28.172,28.252,28.044,28.153,7197,0
2017-07-13,28.172,28.172,28.074,28.123,14156,0
2017-07-14,28.093,28.271,28.084,28.182,21609,0
2017-07-17,28.162,28.162,28.074,28.074,9363,0
2017-07-18,28.153,28.221,27.877,28.221,27367,0
2017-07-19,28.32,28.556,28.103,28.103,13431,0
2017-07-20,28.172,28.369,28.113,28.327,12665,0
2017-07-21,28.241,28.537,28.034,28.527,45041,0
2017-07-24,28.468,28.468,28.123,28.33,33313,0
2017-07-25,28.241,28.428,28.182,28.418,39510,0
2017-07-26,28.359,28.359,28.113,28.133,6839,0
2017-07-27,28.133,28.279,28.074,28.251,6650,0
2017-07-28,28.212,28.349,28.086,28.31,7559,0
2017-07-31,28.379,28.455,28.244,28.448,9480,0
2017-08-01,28.448,28.468,28.32,28.458,9919,0
2017-08-02,28.507,28.527,28.251,28.448,16886,0
2017-08-03,28.458,28.537,28.29,28.497,11039,0
2017-08-04,28.537,28.537,28.389,28.478,3397,0
2017-08-07,28.507,28.507,28.34,28.507,5634,0
2017-08-08,28.487,28.547,28.369,28.547,12834,0
2017-08-09,28.527,28.527,28.113,28.31,17660,0
2017-08-10,28.202,28.202,27.63,27.857,31121,0
2017-08-11,28.005,28.024,27.118,27.552,37373,0
2017-08-14,27.946,27.946,27.693,27.946,6927,0
2017-08-15,28.024,28.024,27.729,27.798,16388,0
2017-08-16,27.926,27.975,27.827,27.965,15459,0
2017-08-17,28.192,28.192,27.936,27.965,6656,0
2017-08-18,28.133,28.133,27.975,28.113,9624,0
2017-08-21,28.113,28.113,27.908,27.936,7479,0
2017-08-22,28.054,28.054,27.714,27.739,11178,0
2017-08-23,27.818,27.906,27.69,27.69,10082,0
2017-08-24,27.768,27.896,27.661,27.749,8429,0
2017-08-25,27.837,27.906,27.749,27.759,9255,0
2017-08-28,28.054,28.054,27.828,27.975,9706,0
2017-08-29,28.064,28.064,27.798,27.985,7534,0
2017-08-30,28.123,28.123,27.818,28.123,5927,0
2017-08-31,28.162,28.269,27.877,28.261,11885,0
2017-09-01,28.31,28.31,27.877,28.212,4744,0
2017-09-05,28.32,28.32,27.995,28.251,11821,0
2017-09-06,28.271,28.271,28.034,28.172,19626,0
2017-09-07,28.192,28.192,27.916,27.985,31739,0
2017-09-08,27.936,28.3,27.877,27.877,25361,0
2017-09-11,28.024,28.121,27.877,27.916,16952,0
2017-09-12,27.956,27.985,27.847,27.887,11999,0
2017-09-13,27.906,27.946,27.69,27.69,20121,0
2017-09-14,27.798,27.867,27.65,27.66,14533,0
2017-09-15,27.81,27.83,27.75,27.75,7104,0
2017-09-18,27.84,27.89,27.5419,27.68,31383,0
2017-09-19,27.74,27.78,27.45,27.45,24347,0
2017-09-20,27.59,27.761,27.3933,27.46,45717,0
2017-09-21,27.47,27.69,27.44,27.44,104176,0
2017-09-22,27.36,27.5299,27.1338,27.33,45001,0
2017-09-25,27.45,27.499,27.1817,27.4,11433,0
2017-09-26,27.45,27.47,27.2655,27.47,5851,0
2017-09-27,27.51,27.65,27.2301,27.6123,25674,0
2017-09-28,27.65,27.65,27.3401,27.53,11560,0
2017-09-29,27.53,27.55,27.36,27.55,16524,0
2017-10-02,27.55,27.73,27.45,27.47,43496,0
2017-10-03,27.6,27.612,27.3712,27.54,15045,0
2017-10-04,27.55,27.71,27.41,27.57,17723,0
2017-10-05,27.64,27.64,27.28,27.332,26152,0
2017-10-06,27.25,27.3,26.8,26.94,40153,0
2017-10-09,26.95,26.9855,26.63,26.76,36704,0
2017-10-10,26.8,27.16,26.75,27.005,24862,0
2017-10-11,27.13,27.17,26.81,26.91,36338,0
2017-10-12,26.96,27.21,26.92,27.19,29951,0
2017-10-13,27.22,27.3864,27.13,27.34,23851,0
2017-10-16,27.22,27.429,27.22,27.429,11801,0
2017-10-17,27.33,27.43,27.26,27.31,11341,0
2017-10-18,27.3,27.3,26.96,27.25,25497,0
2017-10-19,27.25,27.25,27.14,27.204,19055,0
2017-10-20,27.2,27.36,27.08,27.36,35875,0
2017-10-23,27.37,27.409,27.2051,27.26,62973,0
2017-10-24,27.27,27.372,27.27,27.31,29966,0
2017-10-25,27.29,27.3305,27.05,27.1828,18818,0
2017-10-26,27.23,27.43,27.155,27.35,29487,0
2017-10-27,27.2407,27.3703,27.18,27.31,18392,0
2017-10-30,27.19,27.36,26.92,26.94,115699,0
2017-10-31,27.08,27.5,27.0467,27.3,54979,0
2017-11-01,27.31,27.33,27.21,27.26,6717,0
2017-11-02,27.27,27.32,27.1438,27.32,39754,0
2017-11-03,27.38,27.41,27.22,27.22,36146,0
2017-11-06,27.23,27.395,27.11,27.1599,23225,0
2017-11-07,27.1,27.2341,27.07,27.18,17040,0
2017-11-08,27.13,27.23,26.96,27.15,17971,0
2017-11-09,26.92,27.155,26.82,26.89,29681,0
2017-11-10,26.79,26.79,26.05,26.38,40199,0
