Date,Open,High,Low,Close,Volume,OpenInt
2014-03-13,21.008,21.016,20.734,20.857,202786,0
2014-03-14,20.888,20.925,20.729,20.841,576906,0
2014-03-17,20.841,20.975,20.785,20.961,205475,0
2014-03-18,21.008,21.008,20.91,20.969,106663,0
2014-03-19,20.935,21.008,20.87,20.975,447790,0
2014-03-20,20.975,21.008,20.87,20.943,83827,0
2014-03-21,20.975,20.975,20.815,20.815,235284,0
2014-03-24,20.849,20.922,20.777,20.857,160301,0
2014-03-25,20.857,20.969,20.777,20.913,640484,0
2014-03-26,20.975,20.999,20.878,20.975,277071,0
2014-03-27,21.065,21.065,20.935,20.961,90388,0
2014-03-28,20.982,21.031,20.919,20.991,335678,0
2014-03-31,21.048,21.423,21.016,21.392,286397,0
2014-04-01,21.215,21.534,21.215,21.448,167068,0
2014-04-02,21.463,21.463,21.277,21.334,150523,0
2014-04-03,21.314,21.4,21.244,21.4,222197,0
2014-04-04,21.486,21.495,21.359,21.448,147181,0
2014-04-07,21.383,21.646,21.368,21.632,231619,0
2014-04-08,21.646,21.888,21.534,21.813,52294,0
2014-04-09,21.894,22.268,21.894,22.193,174666,0
2014-04-10,22.108,22.295,22.023,22.108,59993,0
2014-04-11,22.108,22.174,21.998,22.159,47182,0
2014-04-14,22.159,22.295,21.976,22.207,91369,0
2014-04-15,22.334,22.334,22.117,22.164,103799,0
2014-04-16,22.151,22.164,22.06,22.06,145359,0
2014-04-17,22.069,22.174,21.855,22.053,1935281,0
2014-04-21,21.894,22.053,21.864,21.928,60296,0
2014-04-22,21.928,22.047,21.878,21.934,67761,0
2014-04-23,21.976,21.976,21.888,21.894,36069,0
2014-04-24,21.855,21.92,21.71,21.878,122979,0
2014-04-25,21.823,21.976,21.751,21.976,91365,0
2014-04-28,22.126,22.126,21.813,22.06,153673,0
2014-04-29,22.053,22.053,21.901,21.948,40831,0
2014-04-30,21.775,22.096,21.775,21.976,89730,0
2014-05-01,22.032,22.108,21.874,22.053,33317,0
2014-05-02,22.135,22.135,21.934,21.976,25640,0
2014-05-05,22.047,22.047,21.92,21.957,20188,0
2014-05-06,21.92,21.947,21.855,21.92,15973,0
2014-05-07,21.901,21.934,21.813,21.901,118910,0
2014-05-08,21.934,22.013,21.855,21.855,47261,0
2014-05-09,21.832,21.855,21.694,21.757,50620,0
2014-05-12,21.813,21.813,21.703,21.757,41328,0
2014-05-13,21.878,21.976,21.71,21.736,102422,0
2014-05-14,21.742,21.928,21.742,21.823,57970,0
2014-05-15,21.894,21.894,21.71,21.736,99517,0
2014-05-16,21.71,21.775,21.574,21.742,182067,0
2014-05-19,21.791,21.813,21.663,21.767,211232,0
2014-05-20,21.855,21.855,21.786,21.813,168154,0
2014-05-21,21.813,21.878,21.8,21.813,50863,0
2014-05-22,21.864,21.87,21.775,21.832,28720,0
2014-05-23,21.855,22.003,21.791,22.003,22037,0
2014-05-27,21.998,22.101,21.87,22.003,65957,0
2014-05-28,22.053,22.135,21.813,21.864,228315,0
2014-05-29,21.901,21.92,21.791,21.83,73457,0
2014-05-30,21.91,21.91,21.737,21.813,165307,0
2014-06-02,21.832,21.934,21.767,21.92,88798,0
2014-06-03,21.942,21.984,21.729,21.729,46386,0
2014-06-04,21.846,21.846,21.175,21.813,54584,0
2014-06-05,21.736,21.998,21.736,21.751,108554,0
2014-06-06,22.013,22.108,21.877,21.92,8008,0
2014-06-09,22.135,22.135,21.775,21.813,175255,0
2014-06-10,21.87,22.041,21.615,21.806,66704,0
2014-06-11,21.855,21.934,21.75,21.775,61371,0
2014-06-12,21.843,21.948,21.649,21.81,35044,0
2014-06-13,21.997,21.997,21.781,21.884,50230,0
2014-06-16,21.753,21.933,21.697,21.746,51503,0
2014-06-17,21.731,21.997,21.705,21.867,905073,0
2014-06-18,21.991,22.402,21.991,22.224,91045,0
2014-06-19,22.378,22.378,22.11,22.136,57512,0
2014-06-20,22.248,22.248,22.079,22.117,27496,0
2014-06-23,22.215,22.215,22.053,22.146,12381,0
2014-06-24,22.248,22.248,21.86,22.146,24758,0
2014-06-25,22.2,22.2,22.101,22.109,14855,0
2014-06-26,22.233,22.233,22.146,22.152,15139,0
2014-06-27,22.265,22.265,21.917,22.109,11835,0
2014-06-30,22.224,22.265,21.991,22.031,21024,0
2014-07-01,22.2,22.233,22.127,22.175,10793,0
2014-07-02,22.194,22.265,22.046,22.046,15166,0
2014-07-03,22.127,22.257,21.9,21.991,17002,0
2014-07-07,22.184,22.184,21.818,21.917,59660,0
2014-07-08,22.022,22.031,21.884,21.997,40198,0
2014-07-09,22.257,22.257,22.079,22.146,23772,0
2014-07-10,21.983,22.127,21.983,22.101,4757,0
2014-07-11,22.224,22.233,22.16,22.224,22007,0
2014-07-14,22.411,22.428,22.109,22.257,26045,0
2014-07-15,22.314,22.314,22.224,22.265,8822,0
2014-07-16,22.378,22.378,22.161,22.215,21410,0
2014-07-17,22.184,22.242,21.948,21.948,9595,0
2014-07-18,22.117,22.314,21.997,22.242,29701,0
2014-07-21,22.184,22.451,22.184,22.451,7780,0
2014-07-22,22.468,22.468,22.314,22.329,9611,0
2014-07-23,22.322,22.42,22.271,22.362,5185,0
2014-07-24,22.387,22.402,22.304,22.402,157952,0
2014-07-25,22.428,22.468,22.338,22.346,23779,0
2014-07-28,22.346,22.346,22.166,22.2,13865,0
2014-07-29,22.346,22.459,22.233,22.428,3764,0
2014-07-30,22.468,22.468,22.239,22.402,9278,0
2014-07-31,22.395,22.395,21.933,21.933,28506,0
2014-08-01,22.305,22.305,21.991,22.012,20545,0
2014-08-04,22.152,22.152,21.933,21.983,12611,0
2014-08-05,21.983,22.03,21.983,22.022,15880,0
2014-08-06,21.9,22.079,21.9,21.997,9355,0
2014-08-07,22.109,22.362,21.983,22.194,35955,0
2014-08-08,22.209,22.305,22.012,22.16,16844,0
2014-08-11,22.355,22.355,22.089,22.136,4545,0
2014-08-12,22.215,22.265,22.053,22.265,18941,0
2014-08-13,22.387,22.468,22.323,22.468,15349,0
2014-08-14,22.508,22.703,22.508,22.583,23076,0
2014-08-15,22.596,22.906,22.499,22.703,14928,0
2014-08-18,22.744,22.881,22.564,22.81,15383,0
2014-08-19,22.915,22.915,22.767,22.84,23176,0
2014-08-20,22.915,22.915,22.549,22.785,13648,0
2014-08-21,22.526,22.906,22.526,22.801,27145,0
2014-08-22,22.954,22.98,22.792,22.881,11464,0
2014-08-25,22.995,23.047,22.751,22.785,31371,0
2014-08-26,22.906,22.954,22.849,22.954,8155,0
2014-08-27,23.019,23.019,22.591,22.881,12370,0
2014-08-28,22.946,22.946,22.688,22.785,9786,0
2014-08-29,22.671,22.776,22.549,22.549,20148,0
2014-09-02,22.516,22.711,22.459,22.468,16382,0
2014-09-03,22.703,22.703,22.175,22.534,18351,0
2014-09-04,22.346,22.516,21.965,22.16,29337,0
2014-09-05,22.387,22.387,21.9,22.089,46022,0
2014-09-08,22.281,22.281,21.534,21.803,112681,0
2014-09-09,21.86,21.86,21.504,21.607,50349,0
2014-09-10,21.738,21.738,21.518,21.608,166912,0
2014-09-11,21.705,21.722,21.469,21.722,60962,0
2014-09-12,21.756,21.766,21.551,21.707,44168,0
2014-09-15,21.814,21.814,21.691,21.774,12118,0
2014-09-16,21.691,21.925,21.691,21.774,22963,0
2014-09-17,21.848,21.897,21.74,21.848,19087,0
2014-09-18,21.857,22.046,21.857,22.012,43315,0
2014-09-19,22.012,22.09,21.957,22.031,17213,0
2014-09-22,21.964,22.129,21.915,21.99,10465,0
2014-09-23,21.982,21.982,21.774,21.857,23500,0
2014-09-24,21.925,21.925,21.707,21.824,21297,0
2014-09-25,21.873,21.873,21.716,21.756,7967,0
2014-09-26,21.873,21.873,21.734,21.791,49679,0
2014-09-29,21.766,21.866,21.756,21.806,13349,0
2014-09-30,21.824,21.964,21.814,21.939,27416,0
2014-10-01,21.99,21.996,21.857,21.954,17105,0
2014-10-02,21.996,22.012,21.964,21.982,8536,0
2014-10-03,22.054,22.061,21.991,22.04,26006,0
2014-10-06,22.097,22.344,22.097,22.211,23057,0
2014-10-07,22.187,22.211,22.075,22.196,9096,0
2014-10-08,22.196,22.227,22.054,22.227,24271,0
2014-10-09,22.302,22.326,22.054,22.158,6273,0
2014-10-10,21.946,22.211,21.946,22.147,7702,0
2014-10-13,22.196,22.196,21.734,22.031,27555,0
2014-10-14,22.211,22.245,21.905,22.08,15725,0
2014-10-15,21.857,22.196,21.766,22.022,17887,0
2014-10-16,21.939,22.012,21.633,21.712,41116,0
2014-10-17,21.839,22.09,21.375,21.526,87159,0
2014-10-20,21.583,21.685,21.485,21.511,10431,0
2014-10-21,21.691,21.707,21.569,21.675,15039,0
2014-10-22,21.756,21.839,21.734,21.799,20841,0
2014-10-23,21.881,22.002,21.841,21.905,12715,0
2014-10-24,21.905,22.022,21.873,22.012,5498,0
2014-10-27,22.16,22.187,21.982,22.187,8994,0
2014-10-28,22.268,22.394,22.147,22.31,18681,0
2014-10-29,22.418,22.574,22.392,22.441,11224,0
2014-10-30,22.54,22.584,22.31,22.394,11202,0
2014-10-31,22.584,22.584,22.154,22.154,18506,0
2014-11-03,22.376,22.689,22.359,22.4,18351,0
2014-11-04,22.516,22.673,22.08,22.294,44880,0
2014-11-05,22.103,22.433,21.982,22.138,29811,0
2014-11-06,22.252,22.252,21.964,22.022,21628,0
2014-11-07,22.129,22.203,21.996,22.022,25762,0
2014-11-10,22.097,22.211,22.044,22.119,25359,0
2014-11-11,22.245,22.245,22.022,22.097,13977,0
2014-11-12,22.046,22.187,22.046,22.187,17472,0
2014-11-13,22.196,22.344,22.196,22.335,9621,0
2014-11-14,22.409,22.409,22.252,22.359,10891,0
2014-11-17,22.384,22.789,22.369,22.673,14023,0
2014-11-18,22.441,22.649,22.37,22.467,12687,0
2014-11-19,22.565,22.592,22.458,22.516,11874,0
2014-11-20,22.682,22.731,22.598,22.731,13713,0
2014-11-21,22.574,22.789,22.534,22.55,12409,0
2014-11-24,22.476,22.651,22.458,22.458,9718,0
2014-11-25,22.476,22.607,22.433,22.433,11668,0
2014-11-26,22.485,22.772,22.476,22.598,73181,0
2014-11-28,22.682,22.755,22.682,22.74,2328,0
2014-12-01,22.645,22.682,22.607,22.659,6116,0
2014-12-02,22.441,22.598,22.415,22.516,91274,0
2014-12-03,22.516,22.55,22.236,22.268,20555,0
2014-12-04,22.277,22.376,21.866,21.946,31570,0
2014-12-05,22.169,22.211,21.675,22.061,12049,0
2014-12-08,22.054,22.061,21.866,21.873,22124,0
2014-12-09,21.799,21.897,21.627,21.839,26619,0
2014-12-10,21.857,21.951,21.699,21.726,13995,0
2014-12-11,21.659,21.905,21.659,21.824,10119,0
2014-12-12,21.99,21.99,21.734,21.814,10508,0
2014-12-15,21.911,21.97,21.793,21.793,8817,0
2014-12-16,21.609,21.81,21.609,21.65,8525,0
2014-12-17,21.81,22.205,21.692,22.096,13637,0
2014-12-18,22.213,22.305,21.921,21.961,18882,0
2014-12-19,22.038,22.196,21.97,22.16,12063,0
2014-12-22,22.038,22.264,22.03,22.196,31385,0
2014-12-23,22.147,22.18,21.843,21.901,54440,0
2014-12-24,21.98,21.98,21.877,21.886,6653,0
2014-12-26,21.988,22.01,21.935,21.994,6107,0
2014-12-29,21.994,22.03,21.935,22.03,13455,0
2014-12-30,21.921,22.069,21.893,22.069,18384,0
2014-12-31,22.179,22.196,21.999,22.03,15615,0
2015-01-02,22.089,22.196,22.054,22.188,51057,0
2015-01-05,22.096,22.096,21.862,22.043,6440,0
2015-01-06,22.038,22.079,22.02,22.069,12469,0
2015-01-07,22.079,22.103,22,22.01,12221,0
2015-01-08,22.147,22.205,22.069,22.138,13376,0
2015-01-09,22.129,22.138,22.045,22.045,23870,0
2015-01-12,21.988,22.103,21.98,22.045,25743,0
2015-01-13,21.988,21.988,21.526,21.601,93731,0
2015-01-14,21.5,21.5,21.266,21.349,67477,0
2015-01-15,21.366,21.558,21.181,21.441,19801,0
2015-01-16,21.549,21.759,21.541,21.759,42759,0
2015-01-20,21.618,21.751,21.536,21.627,55412,0
2015-01-21,21.709,21.759,21.64,21.7,39522,0
2015-01-22,21.793,21.862,21.786,21.793,47744,0
2015-01-23,21.759,21.935,21.551,21.935,84566,0
2015-01-26,21.868,21.928,21.827,21.836,17835,0
2015-01-27,21.777,21.921,21.772,21.877,22928,0
2015-01-28,21.877,21.877,21.836,21.877,33552,0
2015-01-29,21.893,21.951,21.878,21.935,11871,0
2015-01-30,21.886,22.079,21.886,21.935,36350,0
2015-02-02,22.01,22.045,22,22.045,8710,0
2015-02-03,21.994,22.238,21.994,22.17,23802,0
2015-02-04,22,22.02,21.951,21.961,40545,0
2015-02-05,21.886,22.103,21.886,22.103,170345,0
2015-02-06,22.02,22.089,21.852,21.868,16871,0
2015-02-09,21.901,22.119,21.901,22.053,95577,0
2015-02-10,21.827,22.22,21.827,22.22,21174,0
2015-02-11,22.045,22.482,22.045,22.464,25072,0
2015-02-12,22.474,22.556,22.431,22.464,24962,0
2015-02-13,22.406,22.506,22.289,22.415,41488,0
2015-02-17,22.338,22.474,22.155,22.246,13934,0
2015-02-18,22.17,22.17,21.868,22.069,9886,0
2015-02-19,22.06,22.314,22.06,22.264,23439,0
2015-02-20,22.364,22.489,22.305,22.372,23308,0
2015-02-23,22.27,22.474,22.27,22.474,35714,0
2015-02-24,22.474,22.775,22.474,22.7,19191,0
2015-02-25,22.489,22.749,22.489,22.641,13608,0
2015-02-26,22.623,22.775,22.607,22.707,19586,0
2015-02-27,22.824,22.834,22.598,22.664,46397,0
2015-03-02,22.742,22.801,22.592,22.716,34096,0
2015-03-03,22.65,22.65,22.564,22.615,38981,0
2015-03-04,22.549,22.942,22.54,22.824,60320,0
2015-03-05,22.783,22.81,22.766,22.775,15855,0
2015-03-06,22.7,22.724,22.549,22.615,11562,0
2015-03-09,22.65,22.674,22.431,22.474,24916,0
2015-03-10,22.524,22.524,22.406,22.438,16929,0
2015-03-11,22.448,22.623,22.448,22.549,14184,0
2015-03-12,22.556,22.757,22.549,22.615,9418,0
2015-03-13,22.627,22.747,22.618,22.669,17705,0
2015-03-16,22.78,22.814,22.645,22.687,25912,0
2015-03-17,22.669,22.822,22.669,22.687,14655,0
2015-03-18,22.601,22.849,22.601,22.822,14187,0
2015-03-19,22.78,22.84,22.739,22.78,9145,0
2015-03-20,22.754,23.027,22.754,22.986,43382,0
2015-03-23,22.969,23.283,22.969,23.198,40919,0
2015-03-24,23.266,23.283,23.114,23.13,25795,0
2015-03-25,23.071,23.224,23.071,23.146,36346,0
2015-03-26,23.13,23.146,23.078,23.105,15007,0
2015-03-27,23.123,23.198,23.071,23.164,5744,0
2015-03-30,23.198,23.198,23.164,23.174,3515,0
2015-03-31,23.241,23.241,23.036,23.036,15124,0
2015-04-01,23.198,23.198,23.046,23.062,9496,0
2015-04-02,23.224,23.283,23.174,23.233,29195,0
2015-04-06,23.046,23.114,23.046,23.055,39748,0
2015-04-07,23.032,23.062,22.942,23.046,7894,0
2015-04-08,22.951,23.071,22.867,23.071,36113,0
2015-04-09,22.986,23.19,22.986,23.055,12600,0
2015-04-10,23.137,23.146,22.986,22.986,42913,0
2015-04-13,22.986,22.994,22.822,22.84,24975,0
2015-04-14,22.822,22.959,22.822,22.892,18643,0
2015-04-15,22.994,23.027,22.822,22.867,51212,0
2015-04-16,22.867,22.942,22.763,22.78,31696,0
2015-04-17,22.78,22.814,22.388,22.814,160162,0
2015-04-20,22.713,22.84,22.704,22.798,23881,0
2015-04-21,22.849,22.849,22.754,22.79,129600,0
2015-04-22,22.849,22.858,22.78,22.832,70668,0
2015-04-23,22.882,22.926,22.832,22.858,17938,0
2015-04-24,22.849,22.918,22.832,22.849,45609,0
2015-04-27,22.849,22.918,22.849,22.874,38107,0
2015-04-28,22.874,22.899,22.867,22.899,8677,0
2015-04-29,22.909,22.909,22.814,22.822,10318,0
2015-04-30,22.754,22.899,22.754,22.763,33651,0
2015-05-01,22.754,22.892,22.396,22.396,333105,0
2015-05-04,22.618,22.713,22.483,22.498,22746,0
2015-05-05,22.438,22.526,22.372,22.457,9964,0
2015-05-06,22.516,22.534,21.842,21.971,43669,0
2015-05-07,22.21,22.423,22.072,22.294,24857,0
2015-05-08,22.49,22.541,22.355,22.498,15007,0
2015-05-11,22.346,22.576,22.174,22.183,46430,0
2015-05-12,22.174,22.346,22.174,22.312,33627,0
2015-05-13,22.396,22.679,22.346,22.49,33416,0
2015-05-14,22.585,22.986,22.585,22.739,30953,0
2015-05-15,22.739,22.832,22.645,22.772,14053,0
2015-05-18,22.585,22.704,22.516,22.601,35546,0
2015-05-19,22.61,22.645,22.516,22.61,24621,0
2015-05-20,22.679,22.687,22.576,22.661,17001,0
2015-05-21,22.645,22.754,22.645,22.739,134719,0
2015-05-22,22.679,22.808,22.645,22.798,16062,0
2015-05-26,22.653,22.874,22.653,22.874,13979,0
2015-05-27,22.867,22.874,22.772,22.858,4924,0
2015-05-28,22.78,22.858,22.704,22.754,28428,0
2015-05-29,22.739,22.78,22.627,22.627,9145,0
2015-06-01,22.772,22.808,22.747,22.763,25208,0
2015-06-02,22.721,22.772,22.668,22.772,13145,0
2015-06-03,22.798,22.822,22.754,22.822,11256,0
2015-06-04,22.814,22.874,22.808,22.858,18290,0
2015-06-05,22.713,22.874,22.713,22.798,20403,0
2015-06-08,22.687,22.849,22.687,22.754,4454,0
2015-06-09,22.756,22.832,22.713,22.785,6617,0
2015-06-10,22.772,22.822,22.729,22.739,7506,0
2015-06-11,22.763,22.882,22.763,22.882,2436,0
2015-06-12,22.8,22.938,22.764,22.843,14529,0
2015-06-15,22.835,22.895,22.782,22.886,9918,0
2015-06-16,22.81,22.886,22.81,22.886,8303,0
2015-06-17,22.843,22.886,22.835,22.886,21563,0
2015-06-18,22.852,22.903,22.747,22.747,27329,0
2015-06-19,22.74,22.861,22.74,22.825,8418,0
2015-06-22,22.861,22.913,22.774,22.876,16375,0
2015-06-23,22.886,22.886,22.635,22.652,18049,0
2015-06-24,22.679,22.74,22.593,22.74,10263,0
2015-06-25,22.66,22.852,22.66,22.825,10263,0
2015-06-26,22.835,22.938,22.747,22.747,17526,0
2015-06-29,22.774,22.876,22.644,22.876,7610,0
2015-06-30,22.876,22.903,22.669,22.713,34896,0
2015-07-01,22.74,22.876,22.74,22.876,5533,0
2015-07-02,22.835,22.964,22.835,22.964,4497,0
2015-07-06,22.947,22.955,22.869,22.929,7610,0
2015-07-07,22.852,22.982,22.852,22.938,15106,0
2015-07-08,22.922,23,22.922,22.973,18912,0
2015-07-09,23,23.016,22.922,22.922,8879,0
2015-07-10,22.869,23,22.835,22.955,5651,0
2015-07-13,22.982,22.982,22.913,22.947,8995,0
2015-07-14,22.947,22.973,22.903,22.964,12180,0
2015-07-15,22.964,23.125,22.835,23.121,12873,0
2015-07-16,23.112,23.233,23.112,23.233,22717,0
2015-07-17,23.198,23.442,23.164,23.442,24447,0
2015-07-20,23.424,23.424,23.303,23.364,7148,0
2015-07-21,23.252,23.415,23.252,23.405,13952,0
2015-07-22,23.405,23.415,23.267,23.389,6457,0
2015-07-23,23.389,23.389,23.024,23.19,12107,0
2015-07-24,23.216,23.32,23.198,23.32,6803,0
2015-07-27,23.173,23.294,23.173,23.294,8995,0
2015-07-28,23.276,23.405,23.276,23.354,8879,0
2015-07-29,23.389,23.494,23.364,23.415,8879,0
2015-07-30,23.405,23.466,23.405,23.458,4497,0
2015-07-31,23.466,23.71,23.424,23.606,14297,0
2015-08-03,23.535,23.535,23.458,23.484,5286,0
2015-08-04,23.451,23.606,23.451,23.564,8879,0
2015-08-05,23.442,23.632,23.442,23.545,9226,0
2015-08-06,23.527,23.667,23.503,23.667,10875,0
2015-08-07,23.58,23.667,23.58,23.587,7725,0
2015-08-10,23.624,23.892,23.587,23.892,11532,0
2015-08-11,23.745,23.962,23.745,23.912,14091,0
2015-08-12,23.798,23.85,23.781,23.841,15221,0
2015-08-13,23.771,23.805,23.7,23.745,3460,0
2015-08-14,23.657,23.884,23.657,23.858,4380,0
2015-08-17,23.813,23.832,23.71,23.745,14182,0
2015-08-18,23.737,23.805,23.64,23.781,17412,0
2015-08-19,23.719,23.788,23.649,23.649,18450,0
2015-08-20,23.685,23.693,23.545,23.606,8534,0
2015-08-21,23.433,23.58,23.433,23.433,6574,0
2015-08-24,23.085,23.346,22.599,22.747,28606,0
2015-08-25,23.328,23.328,22.593,23.034,19720,0
2015-08-26,23.024,23.155,22.955,23.155,10263,0
2015-08-27,23.155,23.475,23.155,23.475,11069,0
2015-08-28,23.424,23.616,23.206,23.616,2997,0
2015-08-31,23.458,23.676,23.373,23.527,44278,0
2015-09-01,23.224,23.527,23.155,23.285,44740,0
2015-09-02,23.294,23.458,23.242,23.451,17183,0
2015-09-03,23.398,23.458,23.328,23.458,15797,0
2015-09-04,23.346,23.484,23.346,23.484,2192,0
2015-09-08,23.458,23.527,23.405,23.458,10608,0
2015-09-09,23.442,23.484,23.424,23.475,10263,0
2015-09-10,23.442,23.442,23.38,23.433,33343,0
2015-09-11,23.415,23.442,23.398,23.442,5533,0
2015-09-14,23.366,23.507,23.366,23.507,8393,0
2015-09-15,23.427,23.454,23.321,23.321,19619,0
2015-09-16,23.321,23.47,23.321,23.366,12214,0
2015-09-17,23.437,23.437,23.153,23.233,31871,0
2015-09-18,23.233,23.356,23.215,23.33,9867,0
2015-09-21,23.366,23.408,23.356,23.366,7712,0
2015-09-22,23.224,23.366,23.224,23.286,13497,0
2015-09-23,23.347,23.47,23.339,23.47,18827,0
2015-09-24,23.47,23.489,23.421,23.489,8852,0
2015-09-25,23.489,23.551,23.461,23.551,11796,0
2015-09-28,23.541,23.551,23.408,23.421,14890,0
2015-09-29,23.445,23.551,23.375,23.523,10661,0
2015-09-30,23.621,23.621,23.4,23.418,20415,0
2015-10-01,23.418,23.427,23.267,23.267,21209,0
2015-10-02,23.258,23.339,23.172,23.215,9074,0
2015-10-05,23.437,23.445,23.321,23.445,3238,0
2015-10-06,23.479,23.541,23.427,23.541,23250,0
2015-10-07,23.489,23.656,23.479,23.586,21435,0
2015-10-08,23.498,23.692,23.498,23.692,5558,0
2015-10-09,23.621,23.621,23.523,23.531,13723,0
2015-10-12,23.569,23.718,23.569,23.718,6015,0
2015-10-13,23.683,23.683,23.638,23.656,8507,0
2015-10-14,23.593,23.647,23.593,23.593,9186,0
2015-10-15,23.593,23.744,23.593,23.744,10889,0
2015-10-16,23.603,23.956,23.603,23.947,16899,0
2015-10-19,23.842,23.885,23.761,23.851,15991,0
2015-10-20,23.885,23.885,23.788,23.858,11280,0
2015-10-21,23.885,23.885,23.851,23.851,23250,0
2015-10-22,23.885,24.133,23.885,24.123,14177,0
2015-10-23,23.983,24.229,23.983,24.141,9186,0
2015-10-26,24.088,24.123,23.983,24.123,6125,0
2015-10-27,24.071,24.256,24.071,24.159,11342,0
2015-10-28,24.133,24.325,24.133,24.256,13610,0
2015-10-29,24.239,24.247,24.159,24.159,9414,0
2015-10-30,24.15,24.45,24.15,24.405,9300,0
2015-11-02,24.466,24.512,24.388,24.494,34898,0
2015-11-03,24.414,24.618,24.414,24.537,15311,0
2015-11-04,24.566,24.566,24.194,24.45,41159,0
2015-11-05,24.353,24.566,24.353,24.45,39355,0
2015-11-06,24.45,24.45,24.106,24.353,17467,0
2015-11-09,24.212,24.317,24.098,24.315,13818,0
2015-11-10,24.141,24.466,24.141,24.362,29261,0
2015-11-11,24.317,24.466,24.301,24.424,22683,0
2015-11-12,24.343,24.566,24.335,24.476,14631,0
2015-11-13,24.424,24.484,24.309,24.388,20415,0
2015-11-16,24.441,24.45,24.282,24.343,18146,0
2015-11-17,24.282,24.362,24.264,24.362,8959,0
2015-11-18,24.414,24.598,24.301,24.566,24953,0
2015-11-19,24.556,24.66,24.503,24.643,40944,0
2015-11-20,24.636,24.689,24.371,24.379,30170,0
2015-11-23,24.466,24.52,24.379,24.466,11114,0
2015-11-24,24.466,24.704,24.466,24.704,8280,0
2015-11-25,24.512,24.689,24.512,24.556,24725,0
2015-11-27,24.476,24.608,24.459,24.608,5785,0
2015-11-30,24.556,24.742,24.512,24.618,23365,0
2015-12-01,24.598,24.732,24.466,24.58,65171,0
2015-12-02,24.575,24.602,24.432,24.432,15980,0
2015-12-03,24.598,24.598,24.436,24.546,8595,0
2015-12-04,24.608,24.712,24.466,24.476,17011,0
2015-12-07,24.58,24.67,24.379,24.503,18260,0
2015-12-08,24.512,24.512,24.335,24.503,459158,0
2015-12-09,24.503,24.503,24.229,24.229,18146,0
2015-12-10,24.159,24.335,24.141,24.229,10093,0
2015-12-11,24.098,24.159,23.956,23.956,11908,0
2015-12-14,24.157,24.22,21.494,23.395,48049,0
2015-12-15,23.503,23.761,23.395,23.475,43397,0
2015-12-16,23.95,23.95,23.512,23.897,10823,0
2015-12-17,23.95,24.013,23.931,23.95,8589,0
2015-12-18,23.931,23.941,23.897,23.931,13611,0
2015-12-21,23.978,24.138,23.95,24.048,3683,0
2015-12-22,23.985,24.522,23.985,24.273,166065,0
2015-12-23,23.97,24.829,23.96,24.372,227591,0
2015-12-24,24.273,24.595,24.166,24.46,35773,0
2015-12-28,23.753,24.57,23.753,24.363,5775,0
2015-12-29,24.247,24.46,24.247,24.363,13114,0
2015-12-30,24.186,24.46,24.186,24.416,7669,0
2015-12-31,24.452,24.498,24.426,24.444,13194,0
2016-01-04,24.112,24.74,24.112,24.541,38188,0
2016-01-05,24.452,24.703,24.157,24.416,6490,0
2016-01-06,24.407,24.687,24.301,24.641,9656,0
2016-01-07,24.21,24.71,24.21,24.595,6379,0
2016-01-08,24.72,24.829,24.687,24.802,30987,0
2016-01-11,24.749,24.812,24.71,24.812,3377,0
2016-01-12,24.802,24.802,24.13,24.399,127512,0
2016-01-13,24.674,24.674,24.247,24.247,7224,0
2016-01-14,24.124,24.479,24.103,24.103,14947,0
2016-01-15,23.682,24.103,22.901,23.815,82040,0
2016-01-19,23.753,24.057,23.753,23.917,18854,0
2016-01-20,23.682,23.682,22.714,23.395,162956,0
2016-01-21,23.368,24.085,23.017,23.557,77509,0
2016-01-22,23.729,23.922,23.61,23.834,14060,0
2016-01-25,23.917,23.917,23.566,23.566,13273,0
2016-01-26,23.691,23.917,23.528,23.673,148742,0
2016-01-27,23.547,23.815,23.547,23.753,25077,0
2016-01-28,23.917,24.138,23.574,24.13,307027,0
2016-01-29,23.931,24.103,23.834,23.897,38842,0
2016-02-01,23.852,23.978,23.844,23.97,12870,0
2016-02-02,23.985,24.023,23.753,24.013,112466,0
2016-02-03,24.023,24.023,23.856,23.931,17910,0
2016-02-04,23.931,23.931,23.547,23.673,23626,0
2016-02-05,23.897,23.917,23.08,23.421,51534,0
2016-02-08,23.781,23.781,22.867,22.974,30378,0
2016-02-09,22.858,23.789,22.004,22.301,47831,0
2016-02-10,22.507,23.226,22.184,22.632,46210,0
2016-02-11,22.497,22.632,22.158,22.409,30304,0
2016-02-12,22.562,22.562,22.462,22.526,18896,0
2016-02-16,22.659,23.202,22.602,23.09,29690,0
2016-02-17,23.306,23.306,23.036,23.205,9922,0
2016-02-18,23.296,23.86,23.278,23.844,23207,0
2016-02-19,23.511,23.922,23.413,23.789,5073,0
2016-02-22,23.682,23.986,23.475,23.547,12193,0
2016-02-23,23.378,23.378,22.804,23.268,55058,0
2016-02-24,23.215,23.645,23.215,23.61,9263,0
2016-02-25,23.551,24.023,23.395,23.917,10621,0
2016-02-26,23.753,24.175,23.753,24.112,7196,0
2016-02-29,24.273,24.595,24.138,24.301,27924,0
2016-03-01,24.317,24.73,23.921,24.416,19517,0
2016-03-02,24.344,24.758,24.22,24.416,16333,0
2016-03-03,24.463,24.74,24.175,24.604,39209,0
2016-03-04,24.21,24.567,24.21,24.435,42163,0
2016-03-07,24.522,24.623,24.282,24.444,12470,0
2016-03-08,24.291,24.57,24.238,24.263,45907,0
2016-03-09,24.309,24.488,24.147,24.282,25932,0
2016-03-10,24.291,24.498,24.123,24.426,24059,0
2016-03-11,24.282,24.641,24.282,24.416,28371,0
2016-03-14,24.336,24.426,24.336,24.426,34284,0
2016-03-15,24.401,24.611,24.302,24.601,6013,0
2016-03-16,24.429,24.739,24.34,24.601,14759,0
2016-03-17,24.739,24.783,24.628,24.719,21022,0
2016-03-18,24.822,24.829,24.67,24.758,25334,0
2016-03-21,24.695,24.911,24.675,24.838,14637,0
2016-03-22,24.646,24.975,24.631,24.631,36106,0
2016-03-23,24.793,24.94,24.52,24.793,19604,0
2016-03-24,24.921,25.021,24.867,24.884,11225,0
2016-03-28,24.921,25.012,24.601,24.739,25456,0
2016-03-29,24.847,25.04,24.538,25.04,14408,0
2016-03-30,25.057,25.102,24.685,24.685,19837,0
2016-03-31,25.003,25.304,24.739,25.23,24171,0
2016-04-01,25.14,25.318,24.994,25.121,14699,0
2016-04-04,25.14,25.14,24.813,24.867,5472,0
2016-04-05,24.793,25.13,24.793,25.076,8659,0
2016-04-06,24.829,25.167,24.829,25.021,24672,0
2016-04-07,24.94,24.948,24.729,24.739,9074,0
2016-04-08,24.921,25.175,24.758,25.049,18255,0
2016-04-11,25.049,25.258,25.049,25.194,8317,0
2016-04-12,25.094,25.248,24.966,25.175,16312,0
2016-04-13,25.24,25.285,24.966,25.284,21808,0
2016-04-14,25.222,25.332,25.13,25.285,7425,0
2016-04-15,25.24,25.24,24.847,24.847,69978,0
2016-04-18,24.847,25.23,24.783,25.066,18493,0
2016-04-19,24.957,25.312,24.957,25.312,9094,0
2016-04-20,25.304,25.304,25.13,25.258,11969,0
2016-04-21,25.258,25.277,25.066,25.24,19257,0
2016-04-22,25.23,25.285,25.144,25.23,20060,0
2016-04-25,25.13,25.21,25.066,25.104,15911,0
2016-04-26,25.23,25.24,25.066,25.23,18901,0
2016-04-27,25.085,25.268,25.076,25.213,12972,0
2016-04-28,25.149,25.258,25.149,25.248,9286,0
2016-04-29,25.204,25.312,25.184,25.277,17291,0
2016-05-02,25.24,25.268,25.204,25.258,15582,0
2016-05-03,25.104,25.268,25.104,25.194,12143,0
2016-05-04,25.094,25.194,25.094,25.158,13076,0
2016-05-05,25.149,25.268,25.121,25.158,6341,0
2016-05-06,25.14,25.317,25.14,25.285,14889,0
2016-05-09,25.285,25.332,25.24,25.248,13953,0
2016-05-10,25.322,25.322,25.158,25.226,18577,0
2016-05-11,25.248,25.332,25.066,25.304,9706,0
2016-05-12,25.332,25.769,25.194,25.395,38517,0
2016-05-13,25.386,25.549,25.306,25.549,10399,0
2016-05-16,25.386,25.897,25.386,25.531,28336,0
2016-05-17,25.559,25.704,25.459,25.513,18266,0
2016-05-18,25.485,25.714,25.239,25.349,39881,0
2016-05-19,25.332,25.613,25.14,25.175,64161,0
2016-05-20,25.24,25.659,25.24,25.659,17835,0
2016-05-23,25.659,25.933,25.376,25.795,42482,0
2016-05-24,25.869,25.897,25.559,25.769,25992,0
2016-05-25,25.877,25.933,25.627,25.913,20524,0
2016-05-26,25.877,26.169,25.732,25.913,24018,0
2016-05-27,26.015,26.407,25.659,25.951,41930,0
2016-05-31,26.078,26.379,25.841,26.379,22147,0
2016-06-01,26.096,26.388,25.812,26.26,65997,0
2016-06-02,26.242,26.325,26.051,26.251,8323,0
2016-06-03,26.224,26.533,26.105,26.497,23679,0
2016-06-06,26.443,26.443,26.114,26.151,11297,0
2016-06-07,26.133,26.67,26.133,26.361,48790,0
2016-06-08,26.57,27.371,26.087,26.424,63783,0
2016-06-09,26.461,26.461,25.977,26.315,14490,0
2016-06-10,26.315,26.366,26.175,26.315,21433,0
2016-06-13,26.224,26.689,26.026,26.188,9326,0
2016-06-14,26.348,27.115,26.22,26.756,13010,0
2016-06-15,26.82,27.06,26.607,26.894,26470,0
2016-06-16,26.607,26.875,26.361,26.756,8197,0
2016-06-17,26.792,26.904,26.326,26.894,13223,0
2016-06-20,27.005,27.015,26.207,26.94,54904,0
2016-06-21,26.93,26.977,26.82,26.922,12204,0
2016-06-22,26.792,26.93,26.682,26.894,11212,0
2016-06-23,26.829,27.005,26.705,26.839,14306,0
2016-06-24,25.941,26.93,25.941,26.913,17803,0
2016-06-27,26.922,27.469,26.477,27.469,20263,0
2016-06-28,26.93,27.053,26.516,26.783,27942,0
2016-06-29,26.653,27.07,26.644,26.653,20400,0
2016-06-30,26.839,27.043,26.693,26.737,13771,0
2016-07-01,26.93,27.08,26.635,26.839,23893,0
2016-07-05,26.848,27.015,26.802,26.93,9246,0
2016-07-06,26.904,27.569,26.82,27.21,23092,0
2016-07-07,27.2,27.504,26.967,27.422,16340,0
2016-07-08,27.245,27.625,26.922,27.31,34697,0
2016-07-11,27.394,27.598,27.015,27.394,18603,0
2016-07-12,27.32,27.614,27.139,27.349,8608,0
2016-07-13,27.228,27.487,27.07,27.44,9909,0
2016-07-14,27.31,27.616,27.08,27.569,10364,0
2016-07-15,27.487,27.56,27.349,27.413,42398,0
2016-07-18,27.339,27.625,26.617,27.375,23663,0
2016-07-19,27.422,27.579,27.366,27.533,16872,0
2016-07-20,27.449,27.56,27.125,27.496,16144,0
2016-07-21,27.394,27.625,27.269,27.579,36400,0
2016-07-22,27.514,28.125,27.514,27.829,26270,0
2016-07-25,27.773,28.579,27.644,28.097,13838,0
2016-07-26,28.097,28.209,27.555,28.032,33919,0
2016-07-27,28.014,28.209,27.922,28.209,16314,0
2016-07-28,28.079,28.209,27.903,28.125,15518,0
2016-07-29,28.097,28.217,28.026,28.061,36585,0
2016-08-01,28.032,28.172,27.709,27.951,11431,0
2016-08-02,27.811,28.061,26.96,27.608,40251,0
2016-08-03,27.31,27.668,27.31,27.487,13075,0
2016-08-04,27.459,28.061,27.196,28.042,13251,0
2016-08-05,27.957,28.125,27.675,28.107,12806,0
2016-08-08,28.152,28.19,27.755,28.125,22992,0
2016-08-09,28.051,28.793,27.834,28.634,39481,0
2016-08-10,28.31,29.041,28.31,28.698,25634,0
2016-08-11,28.753,28.814,28.432,28.753,38743,0
2016-08-12,28.172,28.663,27.917,28.523,45359,0
2016-08-15,28.607,28.634,28.356,28.533,14141,0
2016-08-16,28.533,28.607,27.657,28.559,26984,0
2016-08-17,28.559,28.559,28.144,28.468,14586,0
2016-08-18,28.514,28.773,28.405,28.745,25198,0
2016-08-19,28.728,28.728,28.146,28.672,26819,0
2016-08-22,28.624,28.624,28.356,28.551,31356,0
2016-08-23,28.504,28.514,28.134,28.459,81312,0
2016-08-24,28.459,28.486,28.227,28.31,10585,0
2016-08-25,28.292,28.459,28.123,28.209,10348,0
2016-08-26,28.245,28.459,28.245,28.459,8492,0
2016-08-29,28.404,28.486,28.404,28.439,15304,0
2016-08-30,28.486,28.672,28.444,28.459,17091,0
2016-08-31,28.514,29.226,28.514,28.921,43414,0
2016-09-01,28.838,28.838,27.625,28.227,44874,0
2016-09-02,27.764,27.996,27.284,27.782,24730,0
2016-09-06,27.801,28.107,27.699,28.042,25312,0
2016-09-07,28.006,28.227,27.765,28.227,8024,0
2016-09-08,27.996,28.227,27.796,28.227,8176,0
2016-09-09,28.116,28.217,27.548,28.097,12131,0
2016-09-12,28.087,28.404,27.957,28.404,7830,0
2016-09-13,28.412,28.533,27.688,28.002,13940,0
2016-09-14,27.98,27.98,27.336,27.698,8626,0
2016-09-15,27.675,28.572,27.446,28.572,6789,0
2016-09-16,28.417,28.45,27.566,27.773,39072,0
2016-09-19,28.036,28.309,28.036,28.14,24157,0
2016-09-20,28.036,28.539,28.036,28.535,13963,0
2016-09-21,28.506,28.552,27.975,28.158,12594,0
2016-09-22,28.178,28.496,27.993,28.215,49514,0
2016-09-23,27.868,28.421,27.868,28.421,12066,0
2016-09-26,27.97,28.404,27.97,28.281,22232,0
2016-09-27,28.29,28.61,28.29,28.544,25072,0
2016-09-28,28.591,28.637,28.334,28.569,18614,0
2016-09-29,28.583,28.583,28.196,28.243,9006,0
2016-09-30,28.544,28.544,28.14,28.14,12423,0
2016-10-03,28.168,28.488,28.168,28.469,17048,0
2016-10-04,28.29,28.466,27.764,27.96,26312,0
2016-10-05,28.083,28.131,27.854,27.96,13747,0
2016-10-06,28.01,28.01,27.67,27.914,10162,0
2016-10-07,27.878,27.914,27.595,27.914,5152,0
2016-10-10,27.483,27.726,26.993,27.171,23582,0
2016-10-11,27.163,27.224,26.402,27.032,10270,0
2016-10-12,27.049,27.089,26.436,26.599,37716,0
2016-10-13,26.787,27.224,26.497,27.135,12416,0
2016-10-14,26.985,27.483,26.985,27.303,9740,0
2016-10-17,27.181,27.351,27.023,27.163,9338,0
2016-10-18,27.22,28.122,27.201,27.944,21416,0
2016-10-19,27.764,28.224,27.764,28.178,15041,0
2016-10-20,28.046,28.408,28.005,28.365,12927,0
2016-10-21,28.243,29.117,28.074,29.107,37507,0
2016-10-24,29.145,29.192,28.901,29.013,25789,0
2016-10-25,29.07,29.219,28.469,28.845,47994,0
2016-10-26,28.667,29.036,28.552,28.628,24497,0
2016-10-27,28.723,28.723,28.056,28.056,23145,0
2016-10-28,27.98,28.187,27.746,27.887,14269,0
2016-10-31,27.944,28.007,27.627,27.802,13953,0
2016-11-01,27.848,28.318,27.628,28.102,15934,0
2016-11-02,27.96,28.046,27.369,27.473,13047,0
2016-11-03,27.53,27.53,26.646,26.646,15142,0
2016-11-04,26.881,27.268,26.685,26.702,13547,0
2016-11-07,27.023,27.229,26.645,26.834,13629,0
2016-11-08,26.863,26.863,26.637,26.759,10276,0
2016-11-09,26.675,26.675,26.074,26.205,15726,0
2016-11-10,26.205,26.205,25.473,25.848,19455,0
2016-11-11,25.896,25.896,25.154,25.509,19192,0
2016-11-14,25.575,25.575,24.365,24.505,29125,0
2016-11-15,24.654,25.396,24.562,25.396,25010,0
2016-11-16,25.407,27.003,25.284,27.003,30230,0
2016-11-17,26.646,26.881,26.26,26.543,43634,0
2016-11-18,26.533,26.704,25.21,25.407,30809,0
2016-11-21,25.622,25.712,25.407,25.482,14500,0
2016-11-22,25.557,26.13,25.407,26.13,46756,0
2016-11-23,25.764,25.894,25.501,25.501,12580,0
2016-11-25,25.595,25.999,25.435,25.453,5721,0
2016-11-28,25.482,25.482,24.938,25.369,23333,0
2016-11-29,25.322,25.473,25.059,25.312,22454,0
2016-11-30,25.238,25.304,24.994,25.304,22440,0
2016-12-01,25.284,25.425,24.984,25.05,28388,0
2016-12-02,25.183,25.394,24.816,24.882,24259,0
2016-12-05,24.882,25.372,24.882,25.078,19796,0
2016-12-06,25.088,25.249,24.899,25.124,20628,0
2016-12-07,25.154,25.547,25.13,25.378,16696,0
2016-12-08,25.266,25.424,25.134,25.21,14646,0
2016-12-09,25.181,25.294,24.984,25.041,18967,0
2016-12-12,25.022,25.311,24.918,25.238,29539,0
2016-12-13,25.25,25.489,25.127,25.384,19621,0
2016-12-14,25.165,25.459,25.165,25.28,39372,0
2016-12-15,25.165,25.499,25.032,25.394,31040,0
2016-12-16,25.394,25.642,25.134,25.518,11809,0
2016-12-19,25.461,25.623,25.358,25.489,8507,0
2016-12-20,25.432,25.671,25.356,25.48,33138,0
2016-12-21,25.623,25.881,25.413,25.508,23484,0
2016-12-22,25.595,25.901,25.58,25.901,15469,0
2016-12-23,25.738,25.971,25.55,25.738,6201,0
2016-12-27,25.7,25.7,25.183,25.28,23364,0
2016-12-28,27.122,27.122,25.203,25.289,23132,0
2016-12-29,25.232,25.595,25.183,25.289,19439,0
2016-12-30,25.48,25.544,25.238,25.317,18175,0
2017-01-03,25.356,25.929,25.356,25.862,11774,0
2017-01-04,25.929,26.263,25.929,26.263,8750,0
2017-01-05,26.368,26.52,25.807,26.511,18348,0
2017-01-06,26.187,26.435,26.13,26.263,32493,0
2017-01-09,26.378,26.522,25.997,26.249,22890,0
2017-01-10,26.139,26.396,25.988,26.192,17735,0
2017-01-11,26.244,26.454,26.189,26.454,19947,0
2017-01-12,26.53,26.568,26.265,26.473,12837,0
2017-01-13,26.53,27.112,26.454,26.702,25110,0
2017-01-17,26.52,26.959,26.511,26.769,23642,0
2017-01-18,26.798,26.798,26.305,26.587,17063,0
2017-01-19,26.587,26.587,25.605,25.881,31196,0
2017-01-20,25.69,26.263,25.642,25.662,63316,0
2017-01-23,25.595,26.359,25.595,25.724,38334,0
2017-01-24,25.757,25.919,25.605,25.613,28352,0
2017-01-25,25.613,26.198,25.317,25.585,37828,0
2017-01-26,25.518,25.785,25.518,25.613,12371,0
2017-01-27,25.719,26.646,25.555,25.728,22891,0
2017-01-30,25.852,26.747,25.696,26.234,15575,0
2017-01-31,26.043,26.387,25.738,26.387,166148,0
2017-02-01,26.063,26.473,25.891,26.12,13280,0
2017-02-02,25.948,26.53,25.948,26.493,3315,0
2017-02-03,26.244,26.726,26.244,26.598,27379,0
2017-02-06,26.55,27.085,26.426,26.984,19353,0
2017-02-07,26.931,27.39,26.922,27.343,17207,0
2017-02-08,27.39,27.457,27.027,27.075,86710,0
2017-02-09,27.104,27.209,26.922,27.094,10740,0
2017-02-10,26.979,27.251,26.922,26.922,264431,0
2017-02-13,27.152,27.152,27.065,27.065,6539,0
2017-02-14,26.922,27.112,26.917,27.018,17316,0
2017-02-15,27.112,27.286,27.007,27.065,13102,0
2017-02-16,27.179,27.243,26.988,27.055,9363,0
2017-02-17,27.132,27.132,26.96,26.96,9435,0
2017-02-21,26.855,27.236,26.855,27.027,6985,0
2017-02-22,27.112,27.112,26.829,27.065,10921,0
2017-02-23,27.142,27.219,26.874,26.984,8932,0
2017-02-24,27.075,27.146,26.92,27.075,4055,0
2017-02-27,27.189,27.514,27.075,27.266,29481,0
2017-02-28,27.457,27.457,26.894,27.361,9230,0
2017-03-01,27.323,27.323,26.896,26.998,3663,0
2017-03-02,26.931,27.394,26.884,26.917,6092,0
2017-03-03,26.931,27.404,26.865,27.122,28672,0
2017-03-06,27.189,27.303,26.998,27.055,19234,0
2017-03-07,26.931,27.092,26.931,26.979,13247,0
2017-03-08,26.817,26.817,26.416,26.635,14435,0
2017-03-09,26.587,26.846,25.958,26.587,11074,0
2017-03-10,26.493,26.751,26.168,26.483,11659,0
2017-03-13,26.215,26.795,26.215,26.779,8451,0
2017-03-14,26.664,26.769,26.429,26.702,18887,0
2017-03-15,26.851,27.143,26.783,27.085,10890,0
2017-03-16,26.891,27.439,26.891,26.919,14386,0
2017-03-17,27.065,27.249,26.946,26.987,12233,0
2017-03-20,27.055,27.21,26.98,27.123,10121,0
2017-03-21,27.191,27.191,26.881,27.123,13525,0
2017-03-22,27.113,27.177,26.892,27.162,3198,0
2017-03-23,27.154,27.307,27.123,27.221,7944,0
2017-03-24,27.104,27.279,26.919,27.133,21016,0
2017-03-27,26.91,27.179,26.91,27.045,11797,0
2017-03-28,27.113,27.259,26.977,27.104,10921,0
2017-03-29,27.171,27.249,26.939,27.171,70718,0
2017-03-30,27.094,27.415,27.094,27.415,13628,0
2017-03-31,27.511,27.725,27.181,27.725,19032,0
2017-04-03,27.813,28.171,27.813,28.025,19016,0
2017-04-04,27.949,28.103,27.593,27.822,15263,0
2017-04-05,27.851,27.851,27.647,27.647,6454,0
2017-04-06,27.647,27.677,27.443,27.677,5514,0
2017-04-07,27.677,27.677,27.191,27.414,7176,0
2017-04-10,27.357,27.424,27.228,27.405,4991,0
2017-04-11,27.56,27.56,27.181,27.201,9694,0
2017-04-12,27.201,27.221,26.926,27.153,9955,0
2017-04-13,27.269,27.448,26.881,27.055,8548,0
2017-04-17,26.987,27.369,26.987,27.239,5101,0
2017-04-18,27.279,27.466,27.211,27.259,14123,0
2017-04-19,27.269,27.366,27.211,27.317,11315,0
2017-04-20,27.521,27.541,27.191,27.298,5111,0
2017-04-21,27.298,27.366,27.298,27.357,12133,0
2017-04-24,27.492,27.551,27.298,27.483,7975,0
2017-04-25,27.551,27.551,27.27,27.463,12077,0
2017-04-26,27.589,27.589,27.191,27.249,8611,0
2017-04-27,27.055,27.332,27.055,27.298,9262,0
2017-04-28,27.375,27.395,27.24,27.335,7978,0
2017-05-01,27.501,27.501,27.171,27.201,12215,0
2017-05-02,27.201,27.351,27.075,27.307,6287,0
2017-05-03,27.395,27.483,27.085,27.347,22371,0
2017-05-04,27.405,27.531,27.171,27.405,16525,0
2017-05-05,27.531,27.531,27.266,27.298,23999,0
2017-05-08,27.337,27.366,27.191,27.307,13808,0
2017-05-09,27.347,27.627,27.347,27.531,14941,0
2017-05-10,27.637,27.637,27.395,27.395,4268,0
2017-05-11,27.677,27.677,27.31,27.395,6058,0
2017-05-12,27.569,27.569,27.366,27.433,4383,0
2017-05-15,27.637,27.783,27.521,27.763,6418,0
2017-05-16,27.715,27.766,27.418,27.745,5503,0
2017-05-17,27.357,27.705,27.357,27.705,6344,0
2017-05-18,27.745,27.899,27.521,27.899,6671,0
2017-05-19,27.715,28.104,27.715,27.831,4228,0
2017-05-22,27.997,27.997,27.699,27.977,7524,0
2017-05-23,28.045,28.123,27.939,28.123,10931,0
2017-05-24,28.133,28.327,28.045,28.327,15793,0
2017-05-25,28.327,28.346,28.075,28.278,10217,0
2017-05-26,28.191,28.385,28.184,28.375,5381,0
2017-05-30,28.395,28.423,28.181,28.297,15024,0
2017-05-31,28.211,28.469,28.211,28.307,21973,0
2017-06-01,28.229,28.433,28.143,28.433,6185,0
2017-06-02,28.443,28.599,28.433,28.599,7044,0
2017-06-05,28.511,28.725,28.473,28.725,8018,0
2017-06-06,28.531,28.879,28.531,28.737,6133,0
2017-06-07,28.831,28.831,28.622,28.734,20453,0
2017-06-08,28.676,28.773,28.554,28.773,2269,0
2017-06-09,28.783,28.783,28.54,28.783,10366,0
2017-06-12,28.783,28.793,28.569,28.793,4031,0
2017-06-13,28.802,28.947,28.744,28.879,4924,0
2017-06-14,29.041,29.258,28.939,29.228,7641,0
2017-06-15,29.14,29.445,28.962,29.445,42731,0
2017-06-16,29.199,29.504,29.12,29.179,9190,0
2017-06-19,29.268,29.401,29.08,29.337,23668,0
2017-06-20,29.356,29.356,29.258,29.346,15235,0
2017-06-21,29.218,29.317,29.218,29.297,7070,0
2017-06-22,29.337,29.337,29.08,29.08,14502,0
2017-06-23,29.258,29.258,29.011,29.011,10099,0
2017-06-26,29.031,29.14,28.844,29.031,13150,0
2017-06-27,28.982,28.982,28.874,28.893,11298,0
2017-06-28,28.795,28.913,28.785,28.785,6234,0
2017-06-29,28.795,29.1,28.746,29.1,12201,0
2017-06-30,29.08,29.08,28.797,28.982,20478,0
2017-07-03,29.08,29.08,28.787,28.95,2659,0
2017-07-05,28.667,29.317,28.667,29.297,9587,0
2017-07-06,29.071,29.258,29.037,29.238,5625,0
2017-07-07,29.149,29.238,28.952,29.051,19389,0
2017-07-10,28.903,29.11,28.903,29.11,19043,0
2017-07-11,28.962,29.062,28.913,29.041,22023,0
2017-07-12,28.864,29.11,28.864,29.071,8565,0
2017-07-13,29.297,29.297,29.011,29.061,21571,0
2017-07-14,29.228,29.238,29.011,29.189,9083,0
2017-07-17,29.356,29.356,29.1,29.11,14878,0
2017-07-18,29.1,29.169,28.992,29.11,12787,0
2017-07-19,29.199,29.199,29.08,29.08,14636,0
2017-07-20,29.08,29.209,29.071,29.09,18372,0
2017-07-21,29.149,29.209,29.002,29.149,38031,0
2017-07-24,29.356,29.356,29.026,29.159,19122,0
2017-07-25,29.11,29.167,29.011,29.011,10245,0
2017-07-26,29.159,29.159,28.854,28.864,9105,0
2017-07-27,28.913,29.159,28.861,29.09,4208,0
2017-07-28,29.159,29.159,28.836,29.071,9040,0
2017-07-31,29.002,29.317,28.996,29.159,15975,0
2017-08-01,29.356,29.356,29.002,29.09,18798,0
2017-08-02,29.09,29.189,28.834,28.834,22226,0
2017-08-03,28.854,29.051,28.854,28.952,6960,0
2017-08-04,28.883,29.08,28.883,28.952,6598,0
2017-08-07,28.883,29.036,28.883,28.992,12143,0
2017-08-08,29.071,29.071,28.972,28.982,18888,0
2017-08-09,29.071,29.071,28.844,28.844,10087,0
2017-08-10,28.962,28.972,28.162,28.44,11406,0
2017-08-11,28.381,28.637,27.901,28.509,17059,0
2017-08-14,28.608,28.854,28.227,28.746,7718,0
2017-08-15,28.844,28.844,28.716,28.765,8587,0
2017-08-16,28.706,28.765,28.686,28.686,4401,0
2017-08-17,28.578,28.765,28.578,28.756,4903,0
2017-08-18,28.657,28.765,28.588,28.726,9604,0
2017-08-21,28.647,28.844,28.647,28.805,5995,0
2017-08-22,28.854,28.854,28.568,28.578,11234,0
2017-08-23,28.677,28.81,28.322,28.332,6655,0
2017-08-24,28.43,28.43,28.322,28.391,3630,0
2017-08-25,28.568,28.599,28.335,28.42,3584,0
2017-08-28,28.42,28.726,28.361,28.726,10806,0
2017-08-29,28.726,28.854,28.588,28.588,5206,0
2017-08-30,28.588,28.903,28.588,28.903,3116,0
2017-08-31,28.824,29.189,28.732,28.913,11079,0
2017-09-01,29.258,29.258,28.814,29.051,5685,0
2017-09-05,29.051,29.094,28.688,28.706,5653,0
2017-09-06,28.765,29.09,28.684,29.09,10068,0
2017-09-07,29.14,29.238,28.903,29.238,17380,0
2017-09-08,29.159,29.297,29.011,29.13,8151,0
2017-09-11,29.514,29.539,28.662,28.992,45539,0
2017-09-12,28.982,29.366,28.952,29.08,6281,0
2017-09-13,29.199,29.199,28.746,28.933,24264,0
2017-09-14,28.805,29.282,28.805,29.11,8959,0
2017-09-15,29.08,29.09,28.86,28.92,7385,0
2017-09-18,28.81,28.9177,28.79,28.8,5311,0
2017-09-19,28.87,28.94,28.6284,28.63,14163,0
2017-09-20,28.65,28.91,28.601,28.76,8737,0
2017-09-21,28.91,28.91,28.56,28.57,26830,0
2017-09-22,28.3678,28.9229,28.3678,28.81,8588,0
2017-09-25,28.82,28.83,28.55,28.61,9792,0
2017-09-26,28.71,28.8,28.63,28.8,4682,0
2017-09-27,28.67,28.8885,28.55,28.74,11283,0
2017-09-28,28.64,28.9199,28.5681,28.72,5804,0
2017-09-29,28.64,28.89,28.55,28.8,15879,0
2017-10-02,29.06,29.06,28.6,28.85,19552,0
2017-10-03,28.94,28.9501,28.6599,28.89,8768,0
2017-10-04,28.72,28.9218,28.62,28.64,10573,0
2017-10-05,28.76,28.9,28.27,28.3697,17066,0
2017-10-06,28.42,28.42,28.0456,28.06,11820,0
2017-10-09,28.05,28.2875,27.8,27.81,12078,0
2017-10-10,27.92,28.15,27.824,27.94,6471,0
2017-10-11,27.85,28.38,27.69,27.73,23910,0
2017-10-12,27.75,28.37,27.7,28.235,21139,0
2017-10-13,28.17,28.33,28.13,28.17,10930,0
2017-10-16,28.2,28.47,28.19,28.29,6083,0
2017-10-17,28.2,28.4413,28.08,28.08,12564,0
2017-10-18,28.03,28.41,27.96,28.41,4328,0
2017-10-19,28.38,28.47,28.21,28.4256,6225,0
2017-10-20,28.45,28.95,28.2994,28.85,21087,0
2017-10-23,28.94,28.97,28.74,28.87,15046,0
2017-10-24,28.86,28.86,28.6,28.8331,8919,0
2017-10-25,28.76,28.76,28.12,28.14,11235,0
2017-10-26,28.28,28.33,28.08,28.08,43094,0
2017-10-27,28.1677,28.2,27.83,27.94,21511,0
2017-10-30,27.851,27.99,27.38,27.42,79527,0
2017-10-31,27.53,28.17,27.53,27.67,238854,0
2017-11-01,27.77,27.84,27.67,27.73,24958,0
2017-11-02,27.65,27.85,27.53,27.61,37512,0
2017-11-03,27.665,27.81,27.54,27.58,37981,0
2017-11-06,27.58,27.65,27.4416,27.5918,27467,0
2017-11-07,27.59,27.6971,27.5,27.56,15063,0
2017-11-08,27.58,27.72,27.58,27.7106,8112,0
2017-11-09,27.6,27.7,27.4,27.56,33608,0
2017-11-10,27.46,27.54,26.56,27.02,1252722,0
