Date,Open,High,Low,Close,Volume,OpenInt
2013-10-01,20.925,20.925,20.779,20.894,190767,0
2013-10-02,20.925,20.933,20.848,20.918,246314,0
2013-10-03,21.306,21.306,20.544,20.544,191871,0
2013-10-04,21.306,21.306,21.306,21.306,141173,0
2013-10-07,21.306,21.306,21.306,21.306,352110,0
2013-10-08,21.306,21.306,21.306,21.306,202939,0
2013-10-09,21.306,21.306,21.306,21.306,247721,0
2013-10-10,21.366,21.418,21.306,21.418,139111,0
2013-10-11,21.418,21.61,21.418,21.61,152938,0
2013-10-14,21.306,21.306,21.306,21.306,76414,0
2013-10-15,21.306,21.306,21.306,21.306,403198,0
2013-10-16,21.306,22.067,21.306,21.306,467620,0
2013-10-17,21.306,21.306,21.306,21.306,177054,0
2013-10-18,21.464,21.557,21.351,21.412,868000,0
2013-10-21,21.306,21.306,21.306,21.306,230297,0
2013-10-22,21.306,21.306,21.306,21.306,184162,0
2013-10-23,21.382,21.504,21.344,21.497,63852,0
2013-10-24,21.504,21.571,21.32,21.382,56060,0
2013-10-25,21.457,21.497,21.192,21.457,64755,0
2013-10-28,21.571,21.571,21.389,21.533,23771,0
2013-10-29,21.533,21.533,21.471,21.515,35984,0
2013-10-30,21.61,21.61,21.457,21.524,22948,0
2013-10-31,21.497,21.951,21.477,21.771,86709,0
2013-11-01,22.021,22.021,21.571,21.596,47735,0
2013-11-04,21.577,21.61,21.497,21.497,52847,0
2013-11-05,21.61,21.61,21.497,21.524,17066,0
2013-11-06,21.677,21.677,21.497,21.533,28925,0
2013-11-07,21.504,21.603,21.504,21.55,30440,0
2013-11-08,21.533,21.533,21.397,21.464,31106,0
2013-11-11,21.571,21.648,21.427,21.497,27483,0
2013-11-12,21.472,21.557,21.382,21.557,27259,0
2013-11-13,21.497,21.61,21.457,21.596,34880,0
2013-11-14,21.685,21.685,21.571,21.671,16065,0
2013-11-15,21.543,21.651,21.533,21.596,26305,0
2013-11-18,21.792,21.792,21.543,21.61,83894,0
2013-11-19,21.685,21.685,21.648,21.685,20526,0
2013-11-20,21.725,21.725,21.61,21.648,39220,0
2013-11-21,21.634,21.685,21.61,21.685,13360,0
2013-11-22,21.739,21.938,21.533,21.938,97241,0
2013-11-25,22.051,22.051,21.563,21.685,74295,0
2013-11-26,21.877,21.968,21.839,21.877,14099,0
2013-11-27,21.763,21.938,21.763,21.831,20600,0
2013-11-29,21.798,21.798,21.798,21.798,526,0
2013-12-02,21.839,21.839,21.763,21.763,28876,0
2013-12-03,21.807,21.807,21.685,21.685,31962,0
2013-12-04,21.685,21.792,21.603,21.7,46435,0
2013-12-05,21.763,21.798,21.656,21.677,32228,0
2013-12-06,21.798,21.798,21.64,21.763,16063,0
2013-12-09,21.798,21.913,21.725,21.739,48215,0
2013-12-10,21.807,21.898,21.807,21.877,18067,0
2013-12-11,21.807,21.944,21.685,21.852,74305,0
2013-12-12,21.955,21.955,21.792,21.833,97631,0
2013-12-13,22.219,22.219,21.753,22.064,42114,0
2013-12-16,22.127,22.195,21.833,22.173,49199,0
2013-12-17,22.188,22.188,22.006,22.046,26735,0
2013-12-18,22.103,22.103,22.026,22.026,25614,0
2013-12-19,22.087,22.157,22.064,22.14,30684,0
2013-12-20,22.295,22.295,22.026,22.093,62105,0
2013-12-23,22.064,22.14,21.955,22.026,67112,0
2013-12-24,22.064,22.45,21.947,21.947,19752,0
2013-12-26,21.955,22.093,21.955,21.964,36510,0
2013-12-27,21.871,22.026,21.871,21.871,39401,0
2013-12-30,21.871,22.366,21.854,22.366,56974,0
2013-12-31,22.36,22.36,21.964,22.04,20169,0
2014-01-02,22.056,22.14,21.833,21.833,79786,0
2014-01-03,21.955,21.955,21.792,21.846,33908,0
2014-01-06,21.894,21.924,21.854,21.88,29302,0
2014-01-07,21.94,21.963,21.862,21.908,31758,0
2014-01-08,21.908,21.947,21.871,21.871,27779,0
2014-01-09,21.94,21.971,21.833,21.854,55877,0
2014-01-10,21.908,22.173,21.894,21.94,45870,0
2014-01-13,21.986,22.134,21.986,22.04,15021,0
2014-01-14,22.04,22.219,21.986,22.019,29087,0
2014-01-15,21.917,22.134,21.917,21.986,21374,0
2014-01-16,21.979,22.181,21.955,22.181,29574,0
2014-01-17,22.148,22.181,22.064,22.064,56986,0
2014-01-21,22.258,22.258,22.103,22.118,18095,0
2014-01-22,22.234,22.234,22.11,22.127,13421,0
2014-01-23,22.256,22.271,22.127,22.188,39744,0
2014-01-24,22.295,22.295,22.145,22.148,38184,0
2014-01-27,22.148,22.234,22.148,22.165,13404,0
2014-01-28,22.219,22.258,22.14,22.258,15177,0
2014-01-29,22.258,22.335,22.221,22.319,10719,0
2014-01-30,22.203,22.295,22.14,22.288,43167,0
2014-01-31,22.295,22.295,22.181,22.195,15896,0
2014-02-03,22.195,22.288,22.195,22.266,21594,0
2014-02-04,22.288,22.295,22.258,22.295,25460,0
2014-02-05,22.228,22.295,22.219,22.288,13182,0
2014-02-06,22.234,22.335,22.234,22.28,27382,0
2014-02-07,22.335,22.335,22.305,22.335,43768,0
2014-02-10,22.28,22.413,22.273,22.413,17934,0
2014-02-11,22.395,22.45,22.388,22.443,9914,0
2014-02-12,22.45,22.45,21.894,21.908,93165,0
2014-02-13,21.908,22.064,21.887,21.887,27917,0
2014-02-14,21.833,22.01,21.787,21.846,57474,0
2014-02-18,21.675,21.684,21.414,21.492,107791,0
2014-02-19,21.521,21.554,21.298,21.361,99582,0
2014-02-20,21.289,21.467,20.941,21.089,87653,0
2014-02-21,21.097,21.282,21.071,21.199,48868,0
2014-02-24,21.026,21.352,21.026,21.134,57899,0
2014-02-25,21.212,21.277,21.134,21.219,36866,0
2014-02-26,21.289,21.328,21.204,21.204,38662,0
2014-02-27,21.336,21.361,21.259,21.289,42177,0
2014-02-28,21.328,21.453,21.227,21.337,33109,0
2014-03-03,21.445,21.483,21.312,21.445,23949,0
2014-03-04,21.445,21.663,21.306,21.663,94192,0
2014-03-05,21.675,21.862,21.67,21.854,31042,0
2014-03-06,21.871,22.173,21.871,22.064,53201,0
2014-03-07,22.026,22.073,21.833,21.901,25857,0
2014-03-10,22.056,22.103,21.925,22.048,12044,0
2014-03-11,22.103,22.203,22.103,22.194,15027,0
2014-03-12,22.203,22.413,22.148,22.413,53953,0
2014-03-13,22.507,23.129,22.397,23.059,76817,0
2014-03-14,22.861,23.231,22.603,23.169,21385,0
2014-03-17,23.169,23.184,22.72,23.076,20496,0
2014-03-18,23.036,23.036,22.657,22.88,18300,0
2014-03-19,22.974,23.036,22.752,22.761,9097,0
2014-03-20,22.682,22.957,22.682,22.761,26903,0
2014-03-21,22.731,23.053,22.731,23.053,36716,0
2014-03-24,23.036,23.066,22.712,23.029,33937,0
2014-03-25,23.076,23.076,22.981,23.076,15212,0
2014-03-26,22.997,22.997,22.88,22.974,13207,0
2014-03-27,22.989,23.076,22.893,23.02,13078,0
2014-03-28,23.076,23.39,22.839,23.036,16325,0
2014-03-31,23.157,23.157,23.005,23.02,15704,0
2014-04-01,22.88,23.231,22.88,23.218,35937,0
2014-04-02,23.212,23.218,23.129,23.169,10485,0
2014-04-03,23.231,23.305,23.194,23.249,5875,0
2014-04-04,23.305,23.368,23.24,23.24,16241,0
2014-04-07,23.39,23.398,23.194,23.194,26330,0
2014-04-08,23.218,23.231,23.169,23.169,15735,0
2014-04-09,23.184,23.286,23.169,23.184,10658,0
2014-04-10,23.36,23.36,23.112,23.176,12910,0
2014-04-11,23.24,23.314,23.163,23.169,11473,0
2014-04-14,23.059,23.398,23.059,23.169,30581,0
2014-04-15,23.176,23.464,23.163,23.249,5156,0
2014-04-16,23.24,23.406,22.94,22.982,37039,0
2014-04-17,23.005,23.203,22.257,22.257,188393,0
2014-04-21,22.563,22.745,22.478,22.626,47603,0
2014-04-22,22.712,22.752,22.617,22.705,16713,0
2014-04-23,22.776,22.901,22.738,22.893,23362,0
2014-04-24,22.893,22.964,22.839,22.839,15392,0
2014-04-25,22.802,23.045,22.802,23.045,43758,0
2014-04-28,22.918,23.138,22.824,23.036,33172,0
2014-04-29,23.029,23.374,22.957,23.249,23024,0
2014-04-30,23.368,23.375,23.157,23.266,13977,0
2014-05-01,23.273,23.279,23.129,23.223,25868,0
2014-05-02,23.305,23.305,23.212,23.212,3643,0
2014-05-05,23.223,23.223,23.059,23.176,16858,0
2014-05-06,23.314,23.314,23.112,23.223,10156,0
2014-05-07,23.273,23.273,23.01,23.212,14427,0
2014-05-08,23.231,23.314,23.194,23.314,28420,0
2014-05-09,23.295,23.431,23.295,23.431,7525,0
2014-05-12,23.439,23.469,23.342,23.469,22701,0
2014-05-13,23.455,23.501,23.445,23.501,22351,0
2014-05-14,23.431,24.021,23.431,23.791,33929,0
2014-05-15,23.666,23.784,23.498,23.77,5707,0
2014-05-16,23.745,23.893,23.628,23.893,16865,0
2014-05-19,23.752,24.045,23.752,24.028,16872,0
2014-05-20,23.949,24.108,23.77,23.832,6535,0
2014-05-21,23.941,24.074,23.838,23.838,3213,0
2014-05-22,23.784,23.901,23.784,23.784,1433,0
2014-05-23,23.791,23.863,23.784,23.863,5164,0
2014-05-27,23.91,24.013,23.714,23.934,13670,0
2014-05-28,23.928,23.966,23.77,23.894,7814,0
2014-05-29,23.863,23.901,23.784,23.901,2950,0
2014-05-30,23.791,23.901,23.791,23.894,6266,0
2014-06-02,23.826,23.863,23.8,23.826,9803,0
2014-06-03,23.826,23.863,23.704,23.704,24800,0
2014-06-04,23.714,23.714,23.112,23.445,41907,0
2014-06-05,23.439,23.816,22.815,23.314,76708,0
2014-06-06,23.351,23.516,23.351,23.351,16099,0
2014-06-09,23.39,23.587,23.39,23.406,22822,0
2014-06-10,23.516,23.563,23.24,23.295,32506,0
2014-06-11,23.314,23.368,23.295,23.344,17206,0
2014-06-12,23.674,23.674,23.343,23.649,32201,0
2014-06-13,23.504,23.504,23.322,23.409,6790,0
2014-06-16,23.441,23.609,23.441,23.441,13801,0
2014-06-17,23.464,23.504,23.411,23.473,22364,0
2014-06-18,23.585,23.627,23.473,23.591,14738,0
2014-06-19,23.627,23.633,23.546,23.617,6650,0
2014-06-20,23.609,23.609,23.425,23.457,6495,0
2014-06-23,23.433,23.617,23.433,23.609,15348,0
2014-06-24,23.617,23.627,23.602,23.627,12762,0
2014-06-25,23.546,23.627,23.521,23.627,4719,0
2014-06-26,23.627,23.737,23.627,23.665,16511,0
2014-06-27,23.737,23.737,23.554,23.554,7098,0
2014-06-30,23.737,23.737,23.554,23.674,11260,0
2014-07-01,23.665,23.737,23.609,23.609,52755,0
2014-07-02,23.609,23.627,23.57,23.627,27845,0
2014-07-03,23.627,23.649,23.546,23.554,11068,0
2014-07-07,23.546,23.609,23.546,23.554,5317,0
2014-07-08,23.602,23.609,23.554,23.609,13274,0
2014-07-09,23.602,23.627,23.602,23.622,8651,0
2014-07-10,23.602,23.627,23.329,23.329,47447,0
2014-07-11,23.546,23.627,23.409,23.438,21115,0
2014-07-14,23.464,23.704,23.464,23.704,9295,0
2014-07-15,23.697,23.697,23.577,23.665,14916,0
2014-07-16,23.657,23.704,23.627,23.665,9466,0
2014-07-17,23.704,23.704,23.513,23.513,7038,0
2014-07-18,23.546,23.682,23.489,23.682,27361,0
2014-07-21,23.546,23.674,23.529,23.665,3110,0
2014-07-22,23.665,23.697,23.627,23.697,2846,0
2014-07-23,23.704,23.704,23.489,23.689,16659,0
2014-07-24,23.674,23.697,23.56,23.627,8089,0
2014-07-25,23.704,23.704,23.627,23.697,11280,0
2014-07-28,23.627,23.704,23.627,23.665,31410,0
2014-07-29,23.704,23.704,23.585,23.628,21735,0
2014-07-30,23.665,23.692,23.627,23.641,4392,0
2014-07-31,23.722,23.722,23.425,23.425,26555,0
2014-08-01,23.425,23.593,23.425,23.433,16502,0
2014-08-04,23.433,23.6,23.433,23.585,13444,0
2014-08-05,23.529,23.529,23.24,23.274,29563,0
2014-08-06,23.249,23.399,23.223,23.353,13880,0
2014-08-07,23.554,23.617,23.418,23.56,16929,0
2014-08-08,23.609,23.627,23.506,23.585,6448,0
2014-08-11,23.627,23.649,23.621,23.627,8046,0
2014-08-12,23.546,23.737,23.546,23.73,18557,0
2014-08-13,23.689,23.737,23.689,23.73,7315,0
2014-08-14,23.682,23.737,23.657,23.722,3195,0
2014-08-15,23.737,23.737,23.649,23.649,8525,0
2014-08-18,23.737,23.737,23.704,23.722,6840,0
2014-08-19,23.737,23.737,23.641,23.73,8332,0
2014-08-20,23.674,23.703,23.353,23.513,33840,0
2014-08-21,23.329,23.593,23.322,23.593,25890,0
2014-08-22,23.697,23.697,23.627,23.665,4581,0
2014-08-25,23.689,23.714,23.498,23.537,151375,0
2014-08-26,23.441,23.617,23.441,23.617,13468,0
2014-08-27,23.627,23.714,23.627,23.665,4212,0
2014-08-28,23.737,23.737,23.498,23.504,23480,0
2014-08-29,23.521,23.521,23.418,23.425,28634,0
2014-09-02,23.529,23.529,23.441,23.449,10307,0
2014-09-03,23.425,23.57,23.392,23.4,18614,0
2014-09-04,23.392,23.504,23.082,23.167,56485,0
2014-09-05,23.062,23.73,23.062,23.689,12265,0
2014-09-08,23.593,23.593,23.072,23.146,47896,0
2014-09-09,23.105,23.105,22.953,22.953,51623,0
2014-09-10,23.062,23.464,23.025,23.082,28607,0
2014-09-11,23.498,23.498,23.082,23.161,18603,0
2014-09-12,23.341,23.341,22.893,23.112,63069,0
2014-09-15,23.112,23.112,22.909,23.049,34676,0
2014-09-16,23.056,23.253,23.049,23.1,35347,0
2014-09-17,23.041,23.138,22.878,22.942,30167,0
2014-09-18,23.056,23.219,22.976,23.1,22773,0
2014-09-19,23.138,23.424,22.918,23.024,69686,0
2014-09-22,22.918,23.032,22.854,22.902,30351,0
2014-09-23,22.902,22.902,22.576,22.73,77744,0
2014-09-24,22.65,22.828,22.502,22.642,55741,0
2014-09-25,22.69,22.893,22.69,22.878,19525,0
2014-09-26,22.942,23.034,22.893,23.007,9305,0
2014-09-29,22.909,23.049,22.763,22.789,35386,0
2014-09-30,22.804,22.932,22.74,22.771,99283,0
2014-10-01,22.854,22.885,22.748,22.828,49226,0
2014-10-02,22.878,22.909,22.802,22.869,20365,0
2014-10-03,22.828,22.902,22.755,22.804,39500,0
2014-10-06,22.811,22.927,22.748,22.763,98132,0
2014-10-07,22.74,22.796,22.665,22.755,57703,0
2014-10-08,22.735,22.78,22.51,22.771,182059,0
2014-10-09,22.731,22.77,22.624,22.65,18710,0
2014-10-10,22.65,22.65,22.339,22.495,133467,0
2014-10-13,22.381,22.657,22.381,22.439,24586,0
2014-10-14,22.608,22.763,22.462,22.665,30161,0
2014-10-15,22.551,22.925,22.551,22.567,41375,0
2014-10-16,22.567,23.034,22.414,22.836,32634,0
2014-10-17,22.811,23.024,22.731,22.731,69691,0
2014-10-20,22.65,22.861,22.608,22.634,68253,0
2014-10-21,22.755,22.788,22.731,22.755,31136,0
2014-10-22,22.804,22.927,22.779,22.885,30100,0
2014-10-23,22.893,22.927,22.763,22.861,28803,0
2014-10-24,22.976,23.1,22.927,23.041,56423,0
2014-10-27,22.902,23.106,22.893,23.106,43018,0
2014-10-28,23.138,23.349,23.12,23.138,29255,0
2014-10-29,23.177,23.327,23.177,23.234,15632,0
2014-10-30,23.327,23.489,22.936,23.276,16668,0
2014-10-31,23.406,23.406,23.196,23.196,18633,0
2014-11-03,23.219,23.456,23.177,23.456,19708,0
2014-11-04,23.578,23.604,23.253,23.341,26180,0
2014-11-05,23.513,23.513,23.196,23.273,18389,0
2014-11-06,23.416,23.585,23.234,23.464,14977,0
2014-11-07,23.504,23.561,23.292,23.341,43285,0
2014-11-10,23.447,23.456,23.416,23.416,12263,0
2014-11-11,23.416,23.416,23.385,23.406,18664,0
2014-11-12,23.416,23.416,23.383,23.416,19193,0
2014-11-13,23.406,23.406,23.253,23.333,29450,0
2014-11-14,23.39,23.406,23.259,23.406,6529,0
2014-11-17,23.383,23.416,23.375,23.406,12006,0
2014-11-18,23.406,23.416,22.502,23.036,81174,0
2014-11-19,23.138,23.253,22.999,23.214,40254,0
2014-11-20,23.148,23.283,23.034,23.271,58742,0
2014-11-21,23.358,23.358,23.177,23.274,14832,0
2014-11-24,23.406,23.406,23.219,23.292,11815,0
2014-11-25,23.375,23.375,23.219,23.295,13031,0
2014-11-26,23.375,23.382,23.283,23.375,35700,0
2014-11-28,23.375,23.39,23.262,23.262,17446,0
2014-12-01,23.32,23.513,23.32,23.383,21586,0
2014-12-02,23.416,23.513,23.383,23.416,22541,0
2014-12-03,23.383,23.481,23.383,23.424,19463,0
2014-12-04,23.464,23.501,23.1,23.301,19219,0
2014-12-05,23.424,23.546,23.31,23.537,29640,0
2014-12-08,23.529,23.585,23.424,23.497,30453,0
2014-12-09,23.554,23.579,23.483,23.546,12457,0
2014-12-10,23.571,23.594,23.481,23.594,12227,0
2014-12-11,23.594,23.628,23.464,23.485,46504,0
2014-12-12,23.61,23.61,23.504,23.546,19112,0
2014-12-15,23.837,23.903,23.579,23.623,21588,0
2014-12-16,23.623,23.704,23.597,23.597,15614,0
2014-12-17,23.68,23.68,23.597,23.68,16653,0
2014-12-18,23.614,23.829,23.614,23.722,9473,0
2014-12-19,23.704,23.822,23.693,23.803,8287,0
2014-12-22,23.539,23.813,23.539,23.803,10198,0
2014-12-23,23.829,23.829,23.539,23.548,54822,0
2014-12-24,23.548,23.548,23.464,23.464,8232,0
2014-12-26,23.53,23.597,23.464,23.597,8035,0
2014-12-29,23.57,23.688,23.555,23.664,7072,0
2014-12-30,23.634,23.754,23.623,23.704,18989,0
2014-12-31,23.704,23.737,23.631,23.631,19108,0
2015-01-02,23.754,23.779,23.672,23.779,8416,0
2015-01-05,23.803,23.803,23.424,23.498,31806,0
2015-01-06,23.53,23.631,23.498,23.539,14292,0
2015-01-07,23.456,23.605,23.456,23.579,9865,0
2015-01-08,23.588,23.652,23.473,23.636,25703,0
2015-01-09,23.623,23.722,23.559,23.605,10627,0
2015-01-12,23.688,23.796,23.624,23.796,2967,0
2015-01-13,23.704,23.796,23.113,23.191,213792,0
2015-01-14,23.152,23.152,22.587,22.794,99126,0
2015-01-15,22.776,22.985,22.668,22.942,63315,0
2015-01-16,22.985,23.21,22.966,23.21,95822,0
2015-01-20,23.21,23.218,23.051,23.132,36870,0
2015-01-21,23.051,23.289,23.051,23.191,46964,0
2015-01-22,23.21,23.331,23.043,23.182,68046,0
2015-01-23,23.14,23.218,23.133,23.166,30822,0
2015-01-26,23.21,23.317,23.17,23.317,24521,0
2015-01-27,23.249,23.366,23.142,23.21,24771,0
2015-01-28,23.18,23.307,23.18,23.289,36051,0
2015-01-29,23.28,23.325,23.21,23.222,16658,0
2015-01-30,23.218,23.317,23.218,23.274,27528,0
2015-02-02,23.289,23.325,23.166,23.307,18622,0
2015-02-03,23.274,23.342,23.274,23.274,12272,0
2015-02-04,23.152,23.317,23.152,23.24,10732,0
2015-02-05,23.152,23.274,23.093,23.258,25566,0
2015-02-06,23.249,23.258,23.21,23.218,11943,0
2015-02-09,23.24,23.605,23.24,23.564,35116,0
2015-02-10,23.631,23.631,23.447,23.579,11404,0
2015-02-11,23.505,23.779,23.498,23.729,13446,0
2015-02-12,23.803,23.803,23.735,23.748,4868,0
2015-02-13,23.704,23.746,23.631,23.631,27114,0
2015-02-17,23.746,23.746,23.555,23.588,20101,0
2015-02-18,23.456,23.548,23.317,23.548,6846,0
2015-02-19,23.587,23.796,23.576,23.796,16834,0
2015-02-20,23.672,23.845,23.672,23.73,25338,0
2015-02-23,23.862,23.862,23.737,23.843,17490,0
2015-02-24,23.73,23.903,23.73,23.826,21853,0
2015-02-25,23.763,23.978,23.763,23.879,27263,0
2015-02-26,23.912,23.994,23.786,23.845,20423,0
2015-02-27,23.971,24.02,23.854,24.02,29161,0
2015-03-02,24.02,24.02,23.854,23.988,19182,0
2015-03-03,23.944,24.011,23.944,24.011,10255,0
2015-03-04,24.002,24.037,23.971,24.002,15683,0
2015-03-05,24.011,24.02,23.988,24.02,7843,0
2015-03-06,23.994,23.994,23.704,23.796,21475,0
2015-03-09,24.02,24.02,23.68,23.68,11702,0
2015-03-10,23.746,23.786,23.623,23.786,21838,0
2015-03-11,23.737,23.937,23.722,23.929,22803,0
2015-03-12,23.921,23.971,23.803,23.813,17012,0
2015-03-13,24.034,24.034,23.805,23.865,9725,0
2015-03-16,24.034,24.034,23.865,23.949,6880,0
2015-03-17,24.034,24.034,23.865,23.984,10790,0
2015-03-18,23.907,24.109,23.907,23.957,14112,0
2015-03-19,23.949,24.026,23.934,23.949,11621,0
2015-03-20,24.016,24.397,23.949,24.397,33322,0
2015-03-23,24.101,24.372,24.075,24.353,24546,0
2015-03-24,24.362,24.362,23.984,24.058,48500,0
2015-03-25,24.026,24.067,23.993,24.034,23123,0
2015-03-26,24.034,24.093,23.993,24.067,14705,0
2015-03-27,24.151,24.194,23.993,24.034,14349,0
2015-03-30,24.034,24.075,23.993,24.058,8182,0
2015-03-31,24.144,24.262,24.043,24.075,35457,0
2015-04-01,24.194,24.211,24.085,24.118,16840,0
2015-04-02,24.236,24.244,24.101,24.185,8656,0
2015-04-06,24.228,24.295,24.109,24.16,28815,0
2015-04-07,24.125,24.262,24.101,24.144,23236,0
2015-04-08,24.16,24.253,24.135,24.244,14468,0
2015-04-09,24.253,24.253,24.194,24.236,12416,0
2015-04-10,24.244,24.278,24.144,24.244,22175,0
2015-04-13,24.244,24.287,24.135,24.287,17551,0
2015-04-14,24.194,24.287,24.169,24.169,9012,0
2015-04-15,24.278,24.303,24.253,24.303,10739,0
2015-04-16,24.303,24.303,24.256,24.262,19379,0
2015-04-17,24.303,24.412,24.16,24.412,35695,0
2015-04-20,24.439,24.439,24.176,24.194,24274,0
2015-04-21,24.228,24.27,24.16,24.185,16013,0
2015-04-22,24.253,24.253,24.101,24.151,55951,0
2015-04-23,24.202,24.353,24.202,24.202,11029,0
2015-04-24,24.27,24.422,24.211,24.211,32967,0
2015-04-27,24.236,24.412,24.16,24.16,12095,0
2015-04-28,24.219,24.244,24.194,24.194,4980,0
2015-04-29,24.244,24.347,24.144,24.16,60715,0
2015-04-30,24.118,24.202,24.043,24.043,30477,0
2015-05-01,24.093,24.093,24.034,24.034,24427,0
2015-05-04,24.043,24.109,24.034,24.043,12451,0
2015-05-05,24.109,24.109,23.993,24.034,20634,0
2015-05-06,24.1,24.1,23.824,23.824,41928,0
2015-05-07,23.857,24.001,23.781,23.865,15849,0
2015-05-08,24.118,24.125,23.993,24.075,12926,0
2015-05-11,24.075,24.085,23.875,23.999,12215,0
2015-05-12,23.916,24.16,23.916,24.101,9475,0
2015-05-13,24.118,24.244,24.043,24.228,35100,0
2015-05-14,24.244,24.431,24.202,24.211,62493,0
2015-05-15,24.219,24.422,24.202,24.353,19175,0
2015-05-18,24.135,24.372,24.135,24.262,11717,0
2015-05-19,24.329,24.329,24.211,24.219,5811,0
2015-05-20,24.405,24.405,24.287,24.295,5929,0
2015-05-21,24.219,24.397,24.219,24.287,5099,0
2015-05-22,24.405,24.405,24.125,24.144,23361,0
2015-05-26,24.176,24.405,24.176,24.38,14541,0
2015-05-27,24.38,24.405,24.228,24.228,4861,0
2015-05-28,24.362,24.405,24.202,24.372,9381,0
2015-05-29,24.329,24.329,24.27,24.27,5571,0
2015-06-01,24.372,24.439,24.287,24.422,9725,0
2015-06-02,24.353,24.405,24.262,24.295,6661,0
2015-06-03,24.347,24.405,24.287,24.405,2607,0
2015-06-04,24.422,24.431,24.185,24.244,25259,0
2015-06-05,24.397,24.397,24.043,24.125,34033,0
2015-06-08,24.244,24.244,24.067,24.101,12689,0
2015-06-09,24.16,24.405,24.026,24.253,31945,0
2015-06-10,24.297,24.412,24.244,24.287,12344,0
2015-06-11,24.394,24.455,24.135,24.408,59068,0
2015-06-12,24.518,24.536,24.312,24.414,11074,0
2015-06-15,24.114,24.354,24.106,24.354,9909,0
2015-06-16,24.44,24.44,24.244,24.278,12589,0
2015-06-17,24.348,24.424,24.047,24.227,29492,0
2015-06-18,24.363,24.363,24.047,24.091,19584,0
2015-06-19,24.193,24.193,23.627,23.737,30424,0
2015-06-22,23.942,24.201,23.686,23.969,44528,0
2015-06-23,23.849,23.978,23.66,23.936,13632,0
2015-06-24,23.936,23.942,23.686,23.942,16436,0
2015-06-25,23.9,23.978,23.763,23.9,10140,0
2015-06-26,23.824,23.891,23.702,23.875,25529,0
2015-06-29,23.866,23.927,23.702,23.702,10724,0
2015-06-30,23.875,24.002,23.805,23.942,21083,0
2015-07-01,24.02,24.02,23.942,23.994,9675,0
2015-07-02,24.011,24.02,23.988,24.02,14454,0
2015-07-06,23.857,24.02,23.857,24.02,12823,0
2015-07-07,24.011,24.106,24.011,24.047,9793,0
2015-07-08,23.96,24.106,23.96,23.988,12823,0
2015-07-09,23.96,24.063,23.951,24.02,12123,0
2015-07-10,23.951,24.063,23.936,23.96,13055,0
2015-07-13,24.02,24.063,23.988,24.02,15389,0
2015-07-14,24.011,24.063,23.951,24.054,14895,0
2015-07-15,24.149,24.183,24.02,24.063,27033,0
2015-07-16,24.106,24.389,24.106,24.354,17485,0
2015-07-17,24.363,24.449,24.321,24.449,16203,0
2015-07-20,24.434,24.449,24.338,24.434,9793,0
2015-07-21,24.44,24.44,24.389,24.424,11889,0
2015-07-22,24.373,24.414,24.348,24.373,19584,0
2015-07-23,24.381,24.389,23.9,24.091,95003,0
2015-07-24,24.106,24.209,24.106,24.158,7692,0
2015-07-27,24.149,24.278,24.106,24.183,10841,0
2015-07-28,24.063,24.261,24.063,24.252,9209,0
2015-07-29,24.209,24.329,24.209,24.252,9442,0
2015-07-30,24.227,24.295,24.227,24.295,8975,0
2015-07-31,24.321,24.381,24.252,24.381,6644,0
2015-08-03,24.252,24.312,24.244,24.278,10628,0
2015-08-04,24.278,24.354,24.278,24.329,11074,0
2015-08-05,24.321,24.354,24.278,24.329,13172,0
2015-08-06,24.287,24.321,24.132,24.252,14059,0
2015-08-07,24.312,24.338,24.252,24.329,6296,0
2015-08-10,24.373,24.449,24.201,24.449,19584,0
2015-08-11,24.434,24.485,24.287,24.485,14261,0
2015-08-12,24.424,24.449,24.321,24.449,12123,0
2015-08-13,24.389,24.44,24.389,24.414,5480,0
2015-08-14,24.449,24.449,24.389,24.449,3380,0
2015-08-17,24.407,24.475,24.407,24.466,5712,0
2015-08-18,24.44,24.44,24.363,24.414,11190,0
2015-08-19,24.373,24.424,24.373,24.414,6296,0
2015-08-20,24.414,24.424,24.329,24.354,4547,0
2015-08-21,24.295,24.363,24.295,24.303,10841,0
2015-08-24,24.149,24.149,23.805,23.918,37386,0
2015-08-25,24.106,24.27,23.805,23.96,15503,0
2015-08-26,24.235,24.235,24.02,24.149,17600,0
2015-08-27,24.235,24.278,24.071,24.201,14922,0
2015-08-28,24.244,24.295,24.142,24.295,3498,0
2015-08-31,24.252,24.373,24.244,24.354,11540,0
2015-09-01,24.132,24.373,24.132,24.363,4195,0
2015-09-02,24.348,24.354,24.218,24.354,2329,0
2015-09-03,24.348,24.381,24.329,24.381,5826,0
2015-09-04,24.373,24.44,24.363,24.434,2914,0
2015-09-08,24.363,24.485,24.329,24.485,8509,0
2015-09-09,24.485,24.494,24.373,24.494,9091,0
2015-09-10,24.475,24.569,24.466,24.5,17880,0
2015-09-11,24.458,24.5,24.348,24.381,8860,0
2015-09-14,24.609,24.609,24.383,24.443,24857,0
2015-09-15,24.531,24.531,24.391,24.391,5383,0
2015-09-16,24.452,24.452,24.391,24.391,1261,0
2015-09-17,24.355,24.504,24.287,24.33,13802,0
2015-09-18,24.339,24.436,24.33,24.391,22796,0
2015-09-21,24.4,24.4,24.322,24.33,13058,0
2015-09-22,24.348,24.391,24.33,24.383,4924,0
2015-09-23,24.4,24.741,24.304,24.741,32762,0
2015-09-24,24.531,24.863,24.531,24.698,13948,0
2015-09-25,24.881,24.881,24.531,24.855,14088,0
2015-09-28,24.803,24.803,24.531,24.627,25102,0
2015-09-29,24.636,24.863,24.636,24.669,14318,0
2015-09-30,24.881,24.881,24.679,24.679,16495,0
2015-10-01,24.872,24.872,24.452,24.452,6760,0
2015-10-02,24.627,24.627,24.452,24.495,3665,0
2015-10-05,24.741,24.741,24.493,24.679,7451,0
2015-10-06,24.549,24.698,24.513,24.609,13861,0
2015-10-07,24.541,24.731,24.541,24.722,13861,0
2015-10-08,24.617,24.741,24.556,24.617,2862,0
2015-10-09,24.661,24.75,24.617,24.679,10996,0
2015-10-12,24.669,24.75,24.576,24.661,6654,0
2015-10-13,24.707,24.75,24.584,24.679,5498,0
2015-10-14,24.627,24.793,24.627,24.774,14433,0
2015-10-15,24.836,24.888,24.836,24.888,5614,0
2015-10-16,24.722,24.959,24.722,24.959,18900,0
2015-10-19,24.845,24.976,24.845,24.968,15922,0
2015-10-20,25.072,25.099,24.972,25.089,13965,0
2015-10-21,25.08,25.08,24.689,25.003,6529,0
2015-10-22,25.08,25.08,25.055,25.08,8477,0
2015-10-23,25.08,25.099,24.828,25.099,11914,0
2015-10-26,25.08,25.099,25.011,25.099,4811,0
2015-10-27,24.993,25.099,24.959,25.072,20162,0
2015-10-28,25.099,25.132,25.02,25.126,13745,0
2015-10-29,25.126,25.142,25.029,25.142,11340,0
2015-10-30,25.08,25.3,25.072,25.072,16380,0
2015-11-02,25.065,25.3,25.065,25.272,13355,0
2015-11-03,25.221,25.57,25.221,25.466,11456,0
2015-11-04,25.57,25.57,25.265,25.3,22115,0
2015-11-05,25.159,25.361,25.159,25.352,8705,0
2015-11-06,25.238,25.272,25.117,25.238,4698,0
2015-11-09,25.015,25.361,25.015,25.361,19034,0
2015-11-10,25.272,25.438,25.203,25.334,23713,0
2015-11-11,25.361,25.361,24.993,25.169,29210,0
2015-11-12,25.272,25.272,25.011,25.203,12945,0
2015-11-13,25.178,25.317,25.178,25.265,6760,0
2015-11-16,25.23,25.246,25.151,25.151,2635,0
2015-11-17,25.132,25.142,25.065,25.099,5614,0
2015-11-18,25.089,25.23,25.089,25.126,8821,0
2015-11-19,25.065,25.194,25.055,25.099,7905,0
2015-11-20,25.185,25.272,25.178,25.185,6301,0
2015-11-23,25.142,25.272,25.142,25.185,6070,0
2015-11-24,25.099,25.23,25.02,25.203,33792,0
2015-11-25,25.037,25.23,25.037,25.23,1146,0
2015-11-27,25.3,25.308,25.178,25.272,7446,0
2015-11-30,25.308,25.308,25.117,25.151,17640,0
2015-12-01,25.16,25.308,25.16,25.3,6777,0
2015-12-02,25.203,25.29,25.132,25.151,10647,0
2015-12-03,25.308,25.308,25.194,25.282,6598,0
2015-12-04,25.29,25.317,25.221,25.308,7101,0
2015-12-07,25.317,25.317,25.256,25.308,3207,0
2015-12-08,25.117,25.442,25.029,25.055,34329,0
2015-12-09,25.099,25.3,25.011,25.117,13173,0
2015-12-10,25.221,25.265,25.169,25.256,11683,0
2015-12-11,25.011,25.317,25.011,25.308,10194,0
2015-12-14,25.451,25.451,24.432,24.661,50673,0
2015-12-15,24.928,25.301,24.866,25.052,15425,0
2015-12-16,25.15,25.213,24.954,25.203,15875,0
2015-12-17,25.247,25.301,25.062,25.062,17679,0
2015-12-18,25.034,25.168,24.999,24.999,9009,0
2015-12-21,25.115,25.115,25.062,25.115,5068,0
2015-12-22,25.132,25.746,25.132,25.417,153753,0
2015-12-23,25.442,25.657,25.31,25.504,74094,0
2015-12-24,25.337,25.703,25.337,25.514,18948,0
2015-12-28,25.62,25.66,25.434,25.61,7404,0
2015-12-29,25.673,25.673,25.426,25.471,13368,0
2015-12-30,25.426,25.461,25.319,25.426,6518,0
2015-12-31,25.548,25.577,25.417,25.577,13704,0
2016-01-04,25.587,25.587,25.488,25.583,13534,0
2016-01-05,25.693,25.755,25.567,25.703,9031,0
2016-01-06,25.693,25.737,25.587,25.703,18332,0
2016-01-07,25.488,25.683,25.488,25.577,9190,0
2016-01-08,25.533,25.657,25.488,25.64,5854,0
2016-01-11,25.587,25.587,25.408,25.577,4893,0
2016-01-12,25.577,25.577,25.044,25.31,72605,0
2016-01-13,25.319,25.49,25.062,25.115,29444,0
2016-01-14,25.132,25.64,24.999,25.052,29995,0
2016-01-15,24.999,25.132,24.875,25.017,29162,0
2016-01-19,25.132,25.159,25.026,25.141,13624,0
2016-01-20,24.964,25.247,24.548,25.247,37644,0
2016-01-21,24.981,25.542,24.626,25.052,78625,0
2016-01-22,25.125,25.301,24.866,25.079,27574,0
2016-01-25,24.991,25.301,24.653,24.661,40036,0
2016-01-26,24.776,25.026,24.715,24.892,38347,0
2016-01-27,24.999,25.07,24.866,25.044,19946,0
2016-01-28,25.211,25.345,24.529,25.345,41882,0
2016-01-29,24.999,25.524,24.732,25.178,110524,0
2016-02-01,25.044,25.088,24.883,24.981,5610,0
2016-02-02,24.981,24.991,24.76,24.946,24532,0
2016-02-03,24.954,24.999,24.858,24.981,10060,0
2016-02-04,24.946,25.017,24.866,25.017,2878,0
2016-02-05,24.866,24.911,24.813,24.813,17138,0
2016-02-08,24.866,24.866,24.501,24.524,20978,0
2016-02-09,24.689,24.689,24.227,24.365,25488,0
2016-02-10,24.573,24.707,24.235,24.3,28324,0
2016-02-11,24.227,24.635,24.133,24.173,24131,0
2016-02-12,24.359,24.494,24.075,24.075,3505,0
2016-02-16,24.325,24.866,24.325,24.813,16137,0
2016-02-17,24.858,25.062,24.858,24.991,12892,0
2016-02-18,25.015,25.017,24.645,24.981,15524,0
2016-02-19,25.062,25.097,24.563,24.762,45064,0
2016-02-22,24.732,25.132,24.52,24.761,10100,0
2016-02-23,24.653,24.837,24.563,24.635,9949,0
2016-02-24,24.563,24.858,23.144,24.128,131796,0
2016-02-25,24.263,24.538,23.729,24.351,10584,0
2016-02-26,24.333,24.55,24.271,24.359,8873,0
2016-02-29,24.359,24.679,24.359,24.52,22155,0
2016-03-01,24.669,24.848,24.386,24.823,17086,0
2016-03-02,24.783,24.934,24.76,24.776,15689,0
2016-03-03,24.911,24.991,24.76,24.981,9942,0
2016-03-04,25.044,25.115,24.776,24.804,17078,0
2016-03-07,24.732,25.07,24.732,24.992,11968,0
2016-03-08,25.062,25.079,24.954,25.008,17514,0
2016-03-09,25.07,25.088,25.008,25.044,4386,0
2016-03-10,25.097,25.257,25.052,25.257,12296,0
2016-03-11,25.31,25.504,25.274,25.274,8093,0
2016-03-14,25.415,25.504,25.31,25.48,10592,0
2016-03-15,25.145,25.915,25.145,25.482,47367,0
2016-03-16,25.364,25.473,25.282,25.463,12729,0
2016-03-17,25.39,25.698,25.39,25.689,7099,0
2016-03-18,25.309,25.527,25.3,25.473,6113,0
2016-03-21,25.345,25.708,25.345,25.669,17444,0
2016-03-22,25.654,25.762,25.589,25.669,8178,0
2016-03-23,25.832,25.832,25.637,25.753,12169,0
2016-03-24,25.733,25.787,25.399,25.399,20705,0
2016-03-28,25.599,25.942,25.409,25.68,27762,0
2016-03-29,25.753,25.933,25.507,25.886,11796,0
2016-03-30,25.886,25.979,25.797,25.933,5666,0
2016-03-31,26.023,26.024,25.817,25.871,20608,0
2016-04-01,25.778,26.002,25.753,25.762,9099,0
2016-04-04,25.753,25.753,25.544,25.645,6109,0
2016-04-05,25.544,25.594,25.399,25.552,9701,0
2016-04-06,25.571,25.708,25.561,25.654,20234,0
2016-04-07,25.571,25.819,25.552,25.691,16206,0
2016-04-08,25.708,25.879,25.669,25.842,6389,0
2016-04-11,25.933,26.096,25.768,26.042,15492,0
2016-04-12,25.94,25.94,25.571,25.699,68338,0
2016-04-13,25.66,25.851,25.625,25.768,36334,0
2016-04-14,25.708,25.896,25.59,25.635,38504,0
2016-04-15,25.536,25.615,25.49,25.615,50032,0
2016-04-18,25.536,25.708,25.527,25.645,15384,0
2016-04-19,25.743,25.753,25.689,25.695,12332,0
2016-04-20,25.708,25.743,25.651,25.708,12727,0
2016-04-21,25.753,25.753,25.66,25.708,21475,0
2016-04-22,25.66,25.751,25.581,25.615,33315,0
2016-04-25,25.59,25.605,25.39,25.474,49460,0
2016-04-26,25.409,25.615,25.409,25.527,58887,0
2016-04-27,25.571,25.689,25.435,25.635,33282,0
2016-04-28,25.708,25.708,25.345,25.345,78016,0
2016-04-29,25.426,25.489,25.349,25.489,35162,0
2016-05-02,25.39,25.552,25.39,25.473,11360,0
2016-05-03,25.544,25.59,25.438,25.517,51581,0
2016-05-04,25.463,25.544,25.463,25.463,10991,0
2016-05-05,25.498,25.59,25.498,25.59,20206,0
2016-05-06,25.59,25.714,25.581,25.714,10070,0
2016-05-09,25.644,25.714,25.571,25.657,12367,0
2016-05-10,25.707,25.719,25.615,25.714,24669,0
2016-05-11,25.708,25.723,25.615,25.723,16985,0
2016-05-12,25.714,25.732,25.66,25.714,17565,0
2016-05-13,25.723,25.743,25.625,25.743,7791,0
2016-05-16,25.743,25.743,25.654,25.743,11593,0
2016-05-17,25.74,25.753,25.699,25.733,18920,0
2016-05-18,25.679,25.762,25.679,25.708,26010,0
2016-05-19,25.723,25.824,25.699,25.824,76822,0
2016-05-20,25.797,25.797,25.715,25.797,6041,0
2016-05-23,25.797,25.915,25.753,25.824,25369,0
2016-05-24,25.905,25.905,25.807,25.905,27048,0
2016-05-25,25.905,25.905,25.817,25.842,20145,0
2016-05-26,25.905,25.979,25.886,25.915,14167,0
2016-05-27,25.979,25.979,25.898,25.898,11528,0
2016-05-31,25.97,26.014,25.933,26.014,33958,0
2016-06-01,26.004,26.068,25.979,26.068,17808,0
2016-06-02,26.045,26.112,25.995,26.086,22536,0
2016-06-03,26.078,26.186,26.064,26.186,18571,0
2016-06-06,26.186,26.186,26.104,26.186,19186,0
2016-06-07,26.186,26.186,26.104,26.104,22879,0
2016-06-08,26.158,26.158,26.108,26.14,21651,0
2016-06-09,26.14,26.166,26.004,26.166,20701,0
2016-06-10,26.132,26.157,26.096,26.15,10009,0
2016-06-13,26.15,26.166,26.122,26.122,18551,0
2016-06-14,26.263,26.319,26.189,26.224,36137,0
2016-06-15,26.419,26.419,26.169,26.179,65137,0
2016-06-16,26.199,26.199,26.033,26.179,21138,0
2016-06-17,26.179,26.179,26.069,26.169,32793,0
2016-06-20,26.189,26.199,26.114,26.114,79623,0
2016-06-21,26.124,26.169,26.069,26.153,42316,0
2016-06-22,26.124,26.254,26.118,26.244,31156,0
2016-06-23,26.234,26.419,26.234,26.319,19927,0
2016-06-24,26.098,26.299,26.004,26.169,38547,0
2016-06-27,26.299,26.299,25.959,26.105,42349,0
2016-06-28,26.124,26.271,26.106,26.169,32537,0
2016-06-29,26.263,26.474,26.223,26.454,28537,0
2016-06-30,26.474,26.74,26.326,26.704,45507,0
2016-07-01,26.704,26.842,26.565,26.832,107059,0
2016-07-05,26.759,26.877,26.676,26.877,38947,0
2016-07-06,26.676,27.016,26.676,26.827,61089,0
2016-07-07,26.887,26.897,26.704,26.842,33448,0
2016-07-08,26.915,27.337,26.887,27.328,22117,0
2016-07-11,27.282,27.282,27.052,27.227,28785,0
2016-07-12,27.246,27.246,27.007,27.172,46157,0
2016-07-13,27.007,27.2,26.667,26.979,64551,0
2016-07-14,27.09,27.107,26.822,26.933,36209,0
2016-07-15,26.942,27.191,26.906,27.191,368336,0
2016-07-18,27.191,27.256,27.09,27.256,43673,0
2016-07-19,27.301,27.328,27.094,27.319,38564,0
2016-07-20,27.319,27.337,27.162,27.209,60797,0
2016-07-21,27.264,27.383,27.209,27.256,30594,0
2016-07-22,27.237,27.256,27.175,27.256,13454,0
2016-07-25,27.311,27.467,27.172,27.388,48190,0
2016-07-26,27.421,27.467,27.264,27.43,24837,0
2016-07-27,27.476,27.558,27.302,27.558,17759,0
2016-07-28,27.558,27.798,27.558,27.733,30544,0
2016-07-29,27.761,28.083,27.488,27.973,19310,0
2016-08-01,28.028,28.045,27.843,28.018,8805,0
2016-08-02,27.982,28.008,27.256,27.457,49071,0
2016-08-03,27.319,27.687,27.311,27.503,43270,0
2016-08-04,27.402,27.688,27.301,27.568,32390,0
2016-08-05,27.577,27.623,27.476,27.476,21886,0
2016-08-08,27.577,28.008,27.539,27.989,68892,0
2016-08-09,27.999,28.303,27.927,28.22,28944,0
2016-08-10,28.138,28.313,28.073,28.293,20438,0
2016-08-11,28.295,28.495,27.668,28.054,62376,0
2016-08-12,27.982,28.203,27.808,28.063,15634,0
2016-08-15,28.073,28.221,27.959,27.982,18611,0
2016-08-16,27.953,28.33,27.778,27.944,18589,0
2016-08-17,27.963,28.138,27.908,28.008,28293,0
2016-08-18,28.008,28.303,28.008,28.293,30545,0
2016-08-19,28.293,28.358,28.22,28.358,20060,0
2016-08-22,28.358,28.358,28.174,28.34,327018,0
2016-08-23,28.349,28.349,28.183,28.34,22755,0
2016-08-24,28.33,28.349,28.261,28.349,10538,0
2016-08-25,28.248,28.405,28.248,28.405,20239,0
2016-08-26,28.395,28.423,28.32,28.423,18459,0
2016-08-29,28.423,28.635,28.379,28.58,223699,0
2016-08-30,28.58,28.58,28.376,28.495,39670,0
2016-08-31,28.405,28.58,28.376,28.376,66001,0
2016-09-01,28.376,28.395,27.761,27.761,61948,0
2016-09-02,28.083,28.083,27.678,27.918,17303,0
2016-09-06,28.045,28.093,27.808,28.073,29087,0
2016-09-07,27.889,28.128,27.853,28.119,30343,0
2016-09-08,28.083,28.109,27.853,27.927,26604,0
2016-09-09,28.045,28.045,27.416,27.416,44394,0
2016-09-12,27.402,27.655,27.402,27.577,6563,0
2016-09-13,27.577,27.706,27.209,27.246,47347,0
2016-09-14,27.64,27.688,27.136,27.519,114374,0
2016-09-15,27.631,27.995,27.519,27.995,16983,0
2016-09-16,27.846,28.09,27.575,28.09,39103,0
2016-09-19,28.017,28.276,27.983,28.276,9748,0
2016-09-20,28.266,28.35,28.051,28.229,18737,0
2016-09-21,28.322,28.51,28.163,28.21,14322,0
2016-09-22,28.342,28.49,28.126,28.37,16919,0
2016-09-23,28.237,28.49,28.043,28.126,11358,0
2016-09-26,28.051,28.434,27.883,27.902,19135,0
2016-09-27,27.978,28.36,27.883,27.968,11390,0
2016-09-28,28.32,28.349,27.894,27.948,13321,0
2016-09-29,27.966,28.369,27.883,27.93,18188,0
2016-09-30,28.08,28.546,27.602,27.688,50207,0
2016-10-03,27.803,28.024,27.803,27.883,16152,0
2016-10-04,27.981,27.994,27.706,27.762,21134,0
2016-10-05,27.846,27.866,27.556,27.556,8210,0
2016-10-06,27.649,27.762,27.5,27.678,11052,0
2016-10-07,27.55,27.724,27.416,27.659,10567,0
2016-10-10,27.575,27.575,27.295,27.397,33348,0
2016-10-11,27.295,27.341,26.92,27.061,46303,0
2016-10-12,27.089,27.145,26.874,27.042,31694,0
2016-10-13,27.094,27.715,26.893,27.556,24792,0
2016-10-14,27.678,27.771,27.453,27.678,15985,0
2016-10-17,27.678,27.734,27.36,27.584,19867,0
2016-10-18,27.575,28.332,27.397,28.238,25881,0
2016-10-19,28.192,28.472,28.006,28.472,27416,0
2016-10-20,28.454,28.454,28.276,28.434,6963,0
2016-10-21,28.21,29.772,28.21,29.631,639522,0
2016-10-24,29.444,29.799,29.37,29.473,284659,0
2016-10-25,29.388,29.575,29.258,29.519,152789,0
2016-10-26,29.37,29.473,29.276,29.417,42044,0
2016-10-27,29.453,29.453,29.164,29.37,53902,0
2016-10-28,29.417,29.417,29.211,29.267,55727,0
2016-10-31,29.314,29.314,29.117,29.314,69060,0
2016-11-01,29.258,29.258,28.902,29.042,95250,0
2016-11-02,28.978,28.978,28.65,28.724,14405,0
2016-11-03,28.827,28.827,28.342,28.37,35597,0
2016-11-04,28.202,28.912,28.202,28.51,16626,0
2016-11-07,28.771,28.958,28.464,28.594,23777,0
2016-11-08,28.668,28.763,28.472,28.49,15590,0
2016-11-09,28.202,28.472,28.043,28.258,36593,0
2016-11-10,28.22,28.238,27.36,27.734,72768,0
2016-11-11,27.734,27.995,27.37,27.892,34540,0
2016-11-14,27.734,27.734,26.725,26.752,38002,0
2016-11-15,26.762,27.107,26.762,26.855,24057,0
2016-11-16,26.855,27.886,26.855,27.622,40236,0
2016-11-17,27.688,28.454,27.033,27.107,37523,0
2016-11-18,27.201,27.863,26.742,26.742,34863,0
2016-11-21,26.874,27.117,26.837,26.846,12646,0
2016-11-22,26.92,27.145,26.903,27.033,18111,0
2016-11-23,26.827,27.177,26.771,27.154,79855,0
2016-11-25,27.107,27.248,27.051,27.248,24634,0
2016-11-28,27.239,27.575,27.183,27.5,13496,0
2016-11-29,27.566,27.575,27.426,27.546,7597,0
2016-11-30,27.528,27.928,27.107,27.107,21035,0
2016-12-01,27.015,27.388,26.92,27.201,20750,0
2016-12-02,27.266,27.762,27.107,27.21,16987,0
2016-12-05,27.407,27.734,27.148,27.426,19076,0
2016-12-06,27.594,27.677,27.315,27.37,6453,0
2016-12-07,27.322,27.762,27.322,27.599,33688,0
2016-12-08,27.575,27.801,27.566,27.771,18799,0
2016-12-09,27.846,27.925,27.397,27.444,20163,0
2016-12-12,27.49,27.492,27.107,27.304,28872,0
2016-12-13,27.344,27.572,27.192,27.468,16996,0
2016-12-14,27.724,27.724,27.039,27.192,43825,0
2016-12-15,27.106,27.325,26.678,27.192,26463,0
2016-12-16,27.268,27.268,27.078,27.078,14249,0
2016-12-19,27.325,27.582,27.051,27.315,35218,0
2016-12-20,27.754,27.754,27.334,27.506,24755,0
2016-12-21,27.372,27.714,27.372,27.477,16330,0
2016-12-22,27.534,27.591,27.344,27.344,12546,0
2016-12-23,27.487,27.866,27.363,27.363,7490,0
2016-12-27,27.752,27.752,27.115,27.297,28267,0
2016-12-28,27.315,27.716,26.736,26.736,34635,0
2016-12-29,26.868,27.163,26.772,26.811,18634,0
2016-12-30,27.049,27.169,26.774,26.868,23679,0
2017-01-03,27.24,27.468,27.153,27.354,11113,0
2017-01-04,27.249,28.4,27.249,28.38,16380,0
2017-01-05,28.333,28.333,27.658,27.962,16728,0
2017-01-06,27.876,27.905,27.572,27.572,10383,0
2017-01-09,27.724,28.162,27.456,27.905,23866,0
2017-01-10,27.981,27.981,27.724,27.752,17368,0
2017-01-11,27.905,27.905,27.715,27.715,15091,0
2017-01-12,27.724,28.009,27.643,27.809,6939,0
2017-01-13,27.591,28.038,27.591,27.809,3185,0
2017-01-17,27.603,27.829,27.603,27.63,13595,0
2017-01-18,27.733,27.905,27.449,27.667,9536,0
2017-01-19,27.43,27.696,26.915,27.069,41185,0
2017-01-20,27.059,27.258,26.764,26.925,84382,0
2017-01-23,26.925,27.249,26.925,27.249,24837,0
2017-01-24,27.249,27.439,27.042,27.116,18628,0
2017-01-25,27.211,27.211,27.03,27.106,10642,0
2017-01-26,27.14,27.43,27.106,27.211,6035,0
2017-01-27,27.379,27.439,27.217,27.43,4046,0
2017-01-30,27.249,27.411,27.183,27.201,11274,0
2017-01-31,27.24,27.392,27.096,27.23,27638,0
2017-02-01,27.211,27.279,27.202,27.24,8301,0
2017-02-02,27.392,27.477,27.29,27.392,6525,0
2017-02-03,27.677,27.905,27.553,27.786,22149,0
2017-02-06,27.544,27.905,27.544,27.762,12710,0
2017-02-07,27.791,27.819,27.692,27.809,33301,0
2017-02-08,27.809,28.123,27.809,28.086,18049,0
2017-02-09,28.095,28.39,28.06,28.39,36949,0
2017-02-10,28.048,28.423,28.048,28.247,27233,0
2017-02-13,28.314,28.314,27.915,28.105,9520,0
2017-02-14,28.114,28.298,27.929,28.266,25607,0
2017-02-15,27.719,28.494,27.719,28.095,17921,0
2017-02-16,28.18,28.209,27.895,28.049,24290,0
2017-02-17,28.086,28.095,27.525,27.867,26846,0
2017-02-21,27.781,28.001,27.762,27.819,11240,0
2017-02-22,27.876,27.962,27.691,27.752,18178,0
2017-02-23,27.762,27.905,27.705,27.819,8359,0
2017-02-24,27.838,28.066,27.747,27.933,9909,0
2017-02-27,27.981,28.105,27.905,27.905,22225,0
2017-02-28,28.19,28.19,27.954,28.076,8468,0
2017-03-01,28,28,27.677,28,16904,0
2017-03-02,27.781,28.219,27.781,28.038,16441,0
2017-03-03,27.908,28.1,27.908,28.088,6272,0
2017-03-06,27.915,28.086,27.907,28.009,2793,0
2017-03-07,28.066,28.286,27.677,27.677,72190,0
2017-03-08,27.696,27.814,27.205,27.306,45934,0
2017-03-09,27.297,27.306,27.192,27.306,24536,0
2017-03-10,27.334,27.481,27.236,27.477,13916,0
2017-03-13,27.506,27.904,27.401,27.791,19624,0
2017-03-14,27.572,28.286,27.401,27.905,32325,0
2017-03-15,28.177,28.235,27.617,28.101,16665,0
2017-03-16,28.177,28.197,27.948,28.091,9201,0
2017-03-17,28.159,28.303,28.043,28.062,15837,0
2017-03-20,28.139,28.323,28.11,28.139,13516,0
2017-03-21,28.187,28.361,27.733,27.791,38360,0
2017-03-22,27.744,27.985,27.627,27.665,31252,0
2017-03-23,27.665,27.849,27.665,27.772,25646,0
2017-03-24,27.869,27.878,27.675,27.81,21555,0
2017-03-27,27.723,27.81,27.694,27.752,21830,0
2017-03-28,27.839,27.945,27.772,27.791,15122,0
2017-03-29,27.849,27.994,27.811,27.811,13478,0
2017-03-30,27.917,28.081,27.812,28.004,12051,0
2017-03-31,28.081,28.126,27.869,28.091,22405,0
2017-04-03,28.091,28.681,28.07,28.565,24967,0
2017-04-04,28.671,28.671,28.191,28.401,16497,0
2017-04-05,28.173,28.419,27.964,28.004,14184,0
2017-04-06,28.062,28.076,27.774,27.878,29782,0
2017-04-07,28.168,28.168,27.83,27.849,21177,0
2017-04-10,28.01,28.037,27.859,27.878,34698,0
2017-04-11,27.888,27.94,27.772,27.781,21049,0
2017-04-12,27.859,27.879,27.752,27.878,6109,0
2017-04-13,27.772,27.897,27.772,27.849,24700,0
2017-04-17,27.869,28.01,27.869,27.936,27489,0
2017-04-18,27.907,28.013,27.762,27.955,36571,0
2017-04-19,27.936,28.226,27.888,27.985,27222,0
2017-04-20,28.004,28.081,27.849,28.004,14372,0
2017-04-21,28.022,28.028,27.772,27.801,59235,0
2017-04-24,27.927,28.081,27.801,27.849,122473,0
2017-04-25,27.801,27.936,27.801,27.83,88490,0
2017-04-26,27.81,27.897,27.801,27.869,42138,0
2017-04-27,27.82,27.959,27.81,27.955,14915,0
2017-04-28,27.939,28.013,27.859,27.946,25870,0
2017-05-01,27.946,27.994,27.839,27.917,46416,0
2017-05-02,27.936,27.936,27.82,27.907,61936,0
2017-05-03,27.917,28.129,27.849,28.129,57239,0
2017-05-04,27.907,28.043,27.907,28.023,11964,0
2017-05-05,27.927,28.071,27.927,28.004,5907,0
2017-05-08,28.023,28.129,27.955,27.985,29070,0
2017-05-09,27.994,28.116,27.955,28.013,33674,0
2017-05-10,28.033,28.08,27.965,28.013,29258,0
2017-05-11,27.975,28.032,27.879,27.897,28810,0
2017-05-12,27.907,28.033,27.83,27.878,33417,0
2017-05-15,27.907,27.955,27.888,27.946,30114,0
2017-05-16,27.946,27.984,27.897,27.965,13884,0
2017-05-17,27.936,28.022,27.927,27.975,25789,0
2017-05-18,27.878,28.139,27.878,28.129,20928,0
2017-05-19,28.149,28.187,27.994,28.043,15461,0
2017-05-22,28.11,28.149,28.081,28.149,6778,0
2017-05-23,28.12,28.235,28.013,28.207,18155,0
2017-05-24,28.182,28.313,28.15,28.275,14094,0
2017-05-25,28.313,28.323,28.149,28.275,3928,0
2017-05-26,28.197,28.341,28.197,28.207,4589,0
2017-05-30,28.235,28.36,28.052,28.12,33535,0
2017-05-31,28.139,28.229,27.965,27.965,25269,0
2017-06-01,28.043,28.187,28.033,28.101,19066,0
2017-06-02,28.101,28.285,28.09,28.285,23341,0
2017-06-05,28.265,28.391,28.245,28.313,11881,0
2017-06-06,28.323,28.374,28.235,28.285,12198,0
2017-06-07,28.235,28.357,28.207,28.235,24377,0
2017-06-08,28.235,28.264,28.187,28.187,16290,0
2017-06-09,28.235,28.368,28.191,28.323,13466,0
2017-06-12,28.362,28.404,28.218,28.333,9844,0
2017-06-13,28.323,28.333,28.226,28.333,16675,0
2017-06-14,28.482,28.659,28.423,28.64,24511,0
2017-06-15,28.531,28.748,28.531,28.689,17821,0
2017-06-16,28.63,28.748,28.568,28.581,7560,0
2017-06-19,28.561,28.777,28.561,28.767,15030,0
2017-06-20,28.649,28.748,28.649,28.748,5723,0
2017-06-21,28.62,28.754,28.585,28.63,24673,0
2017-06-22,28.697,28.777,28.669,28.679,22837,0
2017-06-23,28.63,28.63,28.472,28.502,11462,0
2017-06-26,28.669,28.669,28.482,28.531,63648,0
2017-06-27,28.531,28.62,28.305,28.372,51163,0
2017-06-28,28.345,28.374,28.305,28.359,34241,0
2017-06-29,28.305,28.404,28.305,28.404,66268,0
2017-06-30,28.443,28.561,28.354,28.472,57719,0
2017-07-03,28.345,28.512,28.345,28.482,4942,0
2017-07-05,28.374,28.521,28.374,28.492,13625,0
2017-07-06,28.345,28.404,28.325,28.374,33916,0
2017-07-07,28.325,28.52,28.325,28.413,19241,0
2017-07-10,28.423,28.59,28.423,28.561,23620,0
2017-07-11,28.482,28.62,28.482,28.6,54245,0
2017-07-12,28.62,28.699,28.6,28.689,31700,0
2017-07-13,28.679,28.708,28.63,28.649,20744,0
2017-07-14,28.676,28.773,28.676,28.748,9254,0
2017-07-17,28.723,28.817,28.718,28.748,138234,0
2017-07-18,28.748,28.817,28.738,28.817,8304,0
2017-07-19,28.817,29.042,28.817,28.905,20340,0
2017-07-20,28.915,29.062,28.915,29.043,12236,0
2017-07-21,29.013,29.161,28.789,29.161,35170,0
2017-07-24,29.161,29.367,28.949,29.22,59119,0
2017-07-25,29.02,29.168,29.02,29.098,3841,0
2017-07-26,29.049,29.101,28.767,28.905,10910,0
2017-07-27,28.964,29.092,28.885,28.994,6351,0
2017-07-28,28.956,29.141,28.876,29.067,10555,0
2017-07-31,29.003,29.051,28.817,28.955,13983,0
2017-08-01,29.013,29.076,28.817,29.003,8114,0
2017-08-02,29.013,29.121,28.649,28.787,34004,0
2017-08-03,28.964,28.964,28.807,28.866,23674,0
2017-08-04,29.078,29.078,28.767,28.767,11650,0
2017-08-07,28.846,28.928,28.817,28.856,12849,0
2017-08-08,28.817,28.964,28.807,28.836,13717,0
2017-08-09,28.817,28.848,28.767,28.836,12493,0
2017-08-10,28.817,28.822,28.541,28.571,24905,0
2017-08-11,28.62,28.787,28.463,28.59,35058,0
2017-08-14,28.718,28.836,28.678,28.699,4404,0
2017-08-15,28.679,28.935,28.679,28.915,8555,0
2017-08-16,28.935,28.984,28.905,28.984,8138,0
2017-08-17,28.915,28.953,28.846,28.944,3467,0
2017-08-18,28.797,28.894,28.699,28.738,30729,0
2017-08-21,28.767,28.895,28.675,28.817,10201,0
2017-08-22,28.727,28.777,28.689,28.738,15842,0
2017-08-23,28.797,28.797,28.63,28.728,39638,0
2017-08-24,28.738,28.776,28.689,28.699,12714,0
2017-08-25,28.758,28.787,28.718,28.741,6010,0
2017-08-28,28.718,28.866,28.718,28.866,15270,0
2017-08-29,28.728,28.826,28.728,28.748,15916,0
2017-08-30,28.787,28.87,28.729,28.856,12217,0
2017-08-31,28.777,28.984,28.777,28.984,6915,0
2017-09-01,28.846,29.033,28.846,29.023,23501,0
2017-09-05,29.013,29.043,28.866,28.995,12203,0
2017-09-06,28.974,29.033,28.935,29.033,5126,0
2017-09-07,29.023,29.024,28.964,29.013,8547,0
2017-09-08,28.994,29.043,28.974,28.974,5554,0
2017-09-11,28.964,29.092,28.964,29.062,15941,0
2017-09-12,29.082,29.19,29.072,29.151,10780,0
2017-09-13,29.131,29.241,29.131,29.19,22048,0
2017-09-14,29.092,29.21,29.073,29.21,31078,0
2017-09-15,29.34,29.3888,29.2991,29.37,14659,0
2017-09-18,29.37,29.37,29.271,29.35,3587,0
2017-09-19,29.22,29.38,29.22,29.37,130787,0
2017-09-20,29.36,29.4,29.2315,29.39,11857,0
2017-09-21,29.37,29.4,29.31,29.36,7563,0
2017-09-22,29.36,29.3699,29.23,29.319,9225,0
2017-09-25,29.29,29.3599,29.22,29.32,10987,0
2017-09-26,29.269,29.269,29.269,29.269,882,0
2017-09-27,29.32,29.3484,29.22,29.23,15004,0
2017-09-28,29.25,29.2999,29.22,29.27,19257,0
2017-09-29,29.27,29.33,29.25,29.27,14209,0
2017-10-02,29.4,29.4,29.22,29.22,52129,0
2017-10-03,29.2,29.25,29.15,29.16,15893,0
2017-10-04,29.16,29.319,29.16,29.19,11489,0
2017-10-05,29.2551,29.2551,29.03,29.0597,17206,0
2017-10-06,29.09,29.09,28.762,28.93,87792,0
2017-10-09,28.89,28.94,28.59,28.75,41707,0
2017-10-10,28.72,29.0118,28.72,28.95,17357,0
2017-10-11,28.969,29.049,28.77,28.79,23953,0
2017-10-12,28.85,29.09,28.76,28.97,30066,0
2017-10-13,28.88,29.029,28.86,29,10867,0
2017-10-16,29.08,29.09,29,29,6543,0
2017-10-17,29.01,29.01,28.91,28.93,9058,0
2017-10-18,28.95,28.9685,28.88,28.88,14086,0
2017-10-19,28.8514,28.9495,28.8514,28.94,7301,0
2017-10-20,28.83,29.06,28.801,29.06,37185,0
2017-10-23,29.05,29.1,28.93,29.096,15924,0
2017-10-24,28.99,29.09,28.99,29.08,4952,0
2017-10-25,28.99,29.089,28.85,28.85,6830,0
2017-10-26,28.8996,29.1,28.88,29.07,18282,0
2017-10-27,28.98,29.067,28.98,29.01,11173,0
2017-10-30,28.9801,29.0456,28.93,29.03,5278,0
2017-10-31,28.92,29.1,28.92,28.94,12505,0
2017-11-01,28.99,29.05,28.94,29.0149,9646,0
2017-11-02,28.99,29.028,28.93,29.01,6210,0
2017-11-03,28.9958,29.069,28.94,28.96,6222,0
2017-11-06,28.93,28.97,28.771,28.89,15362,0
2017-11-07,28.84,28.93,28.79,28.82,9534,0
2017-11-08,28.81,29.03,28.81,28.9212,13006,0
2017-11-09,28.82,28.977,28.765,28.83,20597,0
2017-11-10,28.8,28.84,28.28,28.3665,56892,0
