Date,Open,High,Low,Close,Volume,OpenInt
2013-12-19,19.711,19.802,19.601,19.696,203371,0
2013-12-20,19.802,19.831,19.664,19.831,296525,0
2013-12-23,19.84,19.962,19.752,19.944,150188,0
2013-12-24,19.962,20.04,19.896,20,57676,0
2013-12-26,19.962,20.018,19.866,19.904,71943,0
2013-12-27,19.872,19.962,19.872,19.904,51525,0
2013-12-30,19.81,19.992,19.81,19.944,86062,0
2013-12-31,19.923,20.018,19.923,19.978,116863,0
2014-01-02,20.033,20.073,19.944,20.073,109935,0
2014-01-03,20,20.193,20,20.138,124084,0
2014-01-06,20.153,20.153,20.049,20.112,419968,0
2014-01-07,20.105,20.24,20.04,20.24,452751,0
2014-01-08,20.24,20.282,20.153,20.256,325795,0
2014-01-09,20.256,20.306,20.22,20.266,378697,0
2014-01-10,20.312,20.522,20.274,20.415,139124,0
2014-01-13,20.415,20.472,20.306,20.345,196269,0
2014-01-14,20.386,20.386,20.248,20.339,76358,0
2014-01-15,20.312,20.351,20.209,20.297,68026,0
2014-01-16,20.312,20.345,20.248,20.297,131207,0
2014-01-17,20.248,20.345,20.24,20.339,1573338,0
2014-01-21,20.306,20.306,20.169,20.225,273564,0
2014-01-22,20.282,20.282,20.2,20.24,1157062,0
2014-01-23,20.274,20.274,20.112,20.162,101936,0
2014-01-24,20.176,20.248,20.097,20.248,601624,0
2014-01-27,20.176,20.282,20.176,20.274,79459,0
2014-01-28,20.274,20.288,20.24,20.285,159950,0
2014-01-29,20.193,20.274,20.183,20.232,874586,0
2014-01-30,20.24,20.361,20.202,20.306,600336,0
2014-01-31,20.305,20.401,20.218,20.401,557309,0
2014-02-03,20.248,20.401,20.248,20.368,797600,0
2014-02-04,20.297,20.392,20.225,20.392,232725,0
2014-02-05,20.274,20.386,20.193,20.345,118996,0
2014-02-06,20.386,20.401,20.297,20.401,100938,0
2014-02-07,20.329,20.409,20.32,20.409,158363,0
2014-02-10,20.442,20.465,20.401,20.442,66482,0
2014-02-11,20.387,20.472,20.371,20.45,389701,0
2014-02-12,20.459,20.488,20.392,20.45,34281,0
2014-02-13,20.45,20.578,20.45,20.57,98420,0
2014-02-14,20.585,20.633,20.553,20.57,1452913,0
2014-02-18,20.608,20.753,20.602,20.721,50490,0
2014-02-19,21,21,20.68,20.841,353188,0
2014-02-20,20.766,20.786,20.712,20.786,47473,0
2014-02-21,20.753,20.824,20.739,20.803,116966,0
2014-02-24,20.881,20.881,20.602,20.753,90309,0
2014-02-25,20.786,20.81,20.739,20.81,537356,0
2014-02-26,20.914,21.042,20.803,20.922,166197,0
2014-02-27,20.985,21.158,20.803,21.042,801015,0
2014-02-28,21.298,21.32,21.049,21.224,159652,0
2014-03-03,21.247,21.424,21.178,21.224,113676,0
2014-03-04,21.282,21.411,21.192,21.242,984779,0
2014-03-05,21.32,21.552,21.026,21.552,291024,0
2014-03-06,21.569,21.569,21.32,21.411,321946,0
2014-03-07,21.377,21.56,21.32,21.44,305293,0
2014-03-10,21.385,21.432,21.128,21.234,86007,0
2014-03-11,21.192,21.267,21.089,21.171,101792,0
2014-03-12,21.153,21.256,21.107,21.218,118844,0
2014-03-13,21.224,21.256,21.089,21.177,29704,0
2014-03-14,21.163,21.247,21.048,21.144,144034,0
2014-03-17,21.256,21.265,21.113,21.209,121175,0
2014-03-18,21.247,21.417,21.183,21.417,150265,0
2014-03-19,21.601,21.601,21.218,21.339,50431,0
2014-03-20,21.473,21.473,21.265,21.417,15893,0
2014-03-21,21.521,21.559,21.289,21.33,162839,0
2014-03-24,21.61,21.687,21.247,21.256,124204,0
2014-03-25,21.482,21.482,21.32,21.32,430822,0
2014-03-26,21.448,21.495,21.341,21.463,334396,0
2014-03-27,21.514,21.514,21.22,21.383,83590,0
2014-03-28,21.415,21.553,21.415,21.507,48774,0
2014-03-31,21.43,21.634,21.43,21.57,37107,0
2014-04-01,21.596,21.642,21.504,21.504,154969,0
2014-04-02,21.576,21.626,21.538,21.619,205832,0
2014-04-03,21.661,21.661,21.472,21.626,13449,0
2014-04-04,21.576,21.652,21.482,21.547,83842,0
2014-04-07,21.626,21.626,21.514,21.586,17704,0
2014-04-08,21.699,21.711,21.538,21.626,85061,0
2014-04-09,21.726,21.726,21.495,21.677,132465,0
2014-04-10,21.717,21.756,21.668,21.677,31058,0
2014-04-11,21.748,21.799,21.586,21.764,7149,0
2014-04-14,21.913,21.913,21.642,21.642,16998,0
2014-04-15,21.661,21.742,21.652,21.742,21745,0
2014-04-16,21.782,21.865,21.677,21.726,51214,0
2014-04-17,21.782,21.799,21.514,21.514,64645,0
2014-04-21,21.612,21.612,21.482,21.495,15234,0
2014-04-22,21.603,21.603,21.457,21.521,83019,0
2014-04-23,21.561,21.586,21.482,21.482,373571,0
2014-04-24,21.495,21.495,21.415,21.482,146667,0
2014-04-25,21.504,21.642,21.495,21.642,64619,0
2014-04-28,21.612,21.677,21.586,21.619,23613,0
2014-04-29,21.69,21.69,21.612,21.634,337825,0
2014-04-30,21.726,21.735,21.66,21.668,41387,0
2014-05-01,21.717,21.978,21.661,21.936,82472,0
2014-05-02,21.945,21.986,21.694,21.764,175248,0
2014-05-05,21.764,21.865,21.726,21.742,26797,0
2014-05-06,21.748,21.782,21.708,21.748,13222,0
2014-05-07,21.813,21.813,21.553,21.667,39303,0
2014-05-08,21.668,21.726,21.293,21.619,250064,0
2014-05-09,21.642,21.685,21.586,21.685,987608,0
2014-05-12,21.735,21.742,21.661,21.661,45837,0
2014-05-13,21.634,21.716,21.634,21.677,55164,0
2014-05-14,21.677,21.735,21.677,21.69,1437335,0
2014-05-15,21.735,21.735,21.661,21.699,149303,0
2014-05-16,21.748,21.799,21.748,21.791,23425,0
2014-05-19,21.813,21.887,21.742,21.856,289391,0
2014-05-20,21.865,21.922,21.821,21.887,107053,0
2014-05-21,21.986,22.026,21.83,21.872,10869,0
2014-05-22,21.865,21.895,21.652,21.756,31049,0
2014-05-23,21.813,21.813,21.661,21.782,17894,0
2014-05-27,21.808,21.872,21.748,21.848,293430,0
2014-05-28,21.748,21.856,21.652,21.813,362756,0
2014-05-29,21.856,21.961,21.708,21.708,1672824,0
2014-05-30,21.717,21.799,21.717,21.742,54605,0
2014-06-02,21.808,21.808,21.576,21.668,126837,0
2014-06-03,21.774,21.774,21.603,21.677,1052982,0
2014-06-04,21.699,21.782,21.514,21.742,236552,0
2014-06-05,21.742,21.986,21.677,21.879,38254,0
2014-06-06,21.953,22.011,21.872,22.011,14615,0
2014-06-09,22.106,22.106,21.986,22.042,13728,0
2014-06-10,22.133,22.289,21.895,21.945,27092,0
2014-06-11,21.978,21.986,21.913,21.986,12349,0
2014-06-12,21.983,22.04,21.929,22.04,8346,0
2014-06-13,22.068,22.106,21.995,22.06,17357,0
2014-06-16,22.092,22.186,22.034,22.042,12302,0
2014-06-17,22.198,22.328,22.026,22.319,26200,0
2014-06-18,22.376,22.393,22.238,22.354,24583,0
2014-06-19,22.384,22.458,22.254,22.272,14940,0
2014-06-20,22.354,22.354,22.106,22.106,19076,0
2014-06-23,22.216,22.216,21.978,22.068,34395,0
2014-06-24,22.133,22.23,22.106,22.189,34939,0
2014-06-25,22.368,22.435,22.25,22.359,14014,0
2014-06-26,22.316,22.426,22.101,22.285,611876,0
2014-06-27,22.285,22.493,22.22,22.3,15485,0
2014-06-30,22.508,22.573,22.16,22.185,55529,0
2014-07-01,22.176,22.314,22.052,22.101,63039,0
2014-07-02,22.25,22.25,22.109,22.119,14245,0
2014-07-03,22.134,22.134,21.894,21.903,23323,0
2014-07-07,22.062,22.101,21.912,21.978,20315,0
2014-07-08,22.035,22.16,22.035,22.109,40167,0
2014-07-09,22.22,22.368,22.16,22.234,232548,0
2014-07-10,22.458,22.458,22.101,22.234,17964,0
2014-07-11,22.242,22.484,22.167,22.484,547794,0
2014-07-14,22.3,22.649,22.285,22.573,1481878,0
2014-07-15,22.649,22.649,22.541,22.618,9205,0
2014-07-16,22.697,22.697,22.541,22.567,57413,0
2014-07-17,22.391,22.567,22.242,22.443,26902,0
2014-07-18,22.598,22.896,22.426,22.896,23431,0
2014-07-21,22.69,22.806,22.493,22.567,18374,0
2014-07-22,22.682,22.682,22.443,22.598,15368,0
2014-07-23,22.675,22.682,22.493,22.665,6850,0
2014-07-24,22.632,22.632,22.424,22.515,6646,0
2014-07-25,22.465,22.531,22.465,22.508,5896,0
2014-07-28,22.589,22.657,22.376,22.435,13542,0
2014-07-29,22.501,22.567,22.435,22.448,6416,0
2014-07-30,22.582,22.582,22.474,22.515,45164,0
2014-07-31,22.382,22.448,22.176,22.225,14679,0
2014-08-01,22.391,22.458,21.936,22.035,20713,0
2014-08-04,22.277,22.316,21.953,21.953,28198,0
2014-08-05,22.101,22.101,21.936,22.035,11073,0
2014-08-06,21.978,22.144,21.827,22.144,34533,0
2014-08-07,21.986,22.448,21.953,22.391,36743,0
2014-08-08,22.359,22.493,22.259,22.308,15609,0
2014-08-11,22.325,22.368,22.285,22.3,24391,0
2014-08-12,22.351,22.351,22.242,22.343,4976,0
2014-08-13,22.508,22.618,22.364,22.618,21609,0
2014-08-14,22.567,22.649,22.493,22.649,9829,0
2014-08-15,22.458,22.64,22.458,22.631,9757,0
2014-08-18,22.649,22.773,22.649,22.739,20561,0
2014-08-19,22.799,22.799,22.618,22.69,24541,0
2014-08-20,22.773,22.773,22.531,22.707,23105,0
2014-08-21,22.756,22.773,22.618,22.707,21227,0
2014-08-22,22.764,22.764,22.657,22.697,31931,0
2014-08-25,22.823,22.823,22.608,22.69,9357,0
2014-08-26,22.756,22.756,22.657,22.732,13706,0
2014-08-27,22.782,22.782,22.625,22.657,19859,0
2014-08-28,22.625,22.739,22.448,22.618,20706,0
2014-08-29,22.697,22.782,22.657,22.782,8554,0
2014-09-02,22.675,22.782,22.325,22.4,40860,0
2014-09-03,22.493,22.493,22.259,22.325,20062,0
2014-09-04,22.3,22.531,22.127,22.16,78357,0
2014-09-05,22.277,22.277,22.035,22.167,10178,0
2014-09-08,22.316,22.435,22.035,22.127,353240,0
2014-09-09,22.211,22.211,22.043,22.144,31974,0
2014-09-10,22.144,22.16,21.969,22.136,16275,0
2014-09-11,22.268,22.268,21.978,22.16,24623,0
2014-09-12,22.144,22.194,21.954,22.144,44447,0
2014-09-15,22.201,22.201,22.093,22.127,111228,0
2014-09-16,22.211,22.242,22,22.192,264632,0
2014-09-17,22.22,22.25,22.127,22.149,60154,0
2014-09-18,22.136,22.242,22.136,22.144,17432,0
2014-09-19,22.308,22.308,22.185,22.225,5871,0
2014-09-22,22.4,22.4,22.144,22.153,16243,0
2014-09-23,22.25,22.277,22.127,22.277,27777,0
2014-09-24,22.296,22.364,22.11,22.195,15254,0
2014-09-25,22.214,22.253,22.094,22.094,18452,0
2014-09-26,22.178,22.195,22.12,22.154,13315,0
2014-09-29,22.195,22.214,22.128,22.195,12835,0
2014-09-30,22.228,22.253,22.043,22.253,182930,0
2014-10-01,22.214,22.214,22.07,22.187,47256,0
2014-10-02,22.214,22.214,22.086,22.214,8400,0
2014-10-03,22.296,22.305,22.228,22.305,9566,0
2014-10-06,22.339,22.424,22.169,22.204,97587,0
2014-10-07,22.204,22.237,22.086,22.162,23751,0
2014-10-08,22.187,22.312,22.154,22.312,10488,0
2014-10-09,22.414,22.414,22.214,22.293,4704,0
2014-10-10,22.356,22.455,22.296,22.455,16836,0
2014-10-13,22.53,22.53,22.378,22.378,7451,0
2014-10-14,22.447,22.521,22.388,22.388,13789,0
2014-10-15,22.178,22.424,22.178,22.414,10134,0
2014-10-16,22.521,22.521,22.253,22.397,16290,0
2014-10-17,22.482,22.507,22.267,22.296,29156,0
2014-10-20,22.441,22.441,22.312,22.347,17255,0
2014-10-21,22.378,22.472,22.373,22.424,9426,0
2014-10-22,22.501,22.53,22.455,22.482,17888,0
2014-10-23,22.559,22.633,22.463,22.472,55624,0
2014-10-24,22.633,22.633,22.53,22.598,10270,0
2014-10-27,22.598,22.626,22.482,22.598,8845,0
2014-10-28,22.717,22.817,22.699,22.767,19531,0
2014-10-29,22.793,22.817,22.735,22.767,8881,0
2014-10-30,22.776,22.817,22.717,22.767,6990,0
2014-10-31,22.844,22.844,22.717,22.834,15900,0
2014-11-03,23.019,23.019,22.742,22.817,18807,0
2014-11-04,22.869,23.012,22.869,22.953,17084,0
2014-11-05,22.936,22.969,22.885,22.899,7779,0
2014-11-06,22.959,23.012,22.869,22.953,16529,0
2014-11-07,23.036,23.138,22.959,23.087,17562,0
2014-11-10,23.138,23.138,23.063,23.063,17071,0
2014-11-11,23.138,23.138,22.959,23.019,12548,0
2014-11-12,23.121,23.129,22.969,22.987,10867,0
2014-11-13,23.121,23.121,22.959,23.019,19960,0
2014-11-14,23.104,23.104,23.004,23.004,11708,0
2014-11-17,23.095,23.095,23.063,23.063,13279,0
2014-11-18,23.138,23.138,22.969,22.969,23058,0
2014-11-19,23.024,23.125,22.987,23.078,36949,0
2014-11-20,23.129,23.129,23.045,23.045,15245,0
2014-11-21,23.129,23.129,23.07,23.078,9322,0
2014-11-24,23.112,23.112,23.012,23.012,34912,0
2014-11-25,23.078,23.078,22.969,22.969,24167,0
2014-11-26,23.063,23.07,22.969,22.969,79633,0
2014-11-28,23.036,23.054,22.953,23.036,3869,0
2014-12-01,23.054,23.054,22.959,23.012,22785,0
2014-12-02,22.969,23.012,22.885,22.911,18254,0
2014-12-03,22.928,22.987,22.877,22.877,13320,0
2014-12-04,23.028,23.028,22.559,22.608,19676,0
2014-12-05,22.717,22.758,22.658,22.758,8056,0
2014-12-08,22.844,22.844,22.681,22.691,13445,0
2014-12-09,22.633,22.86,22.633,22.825,13795,0
2014-12-10,22.928,22.928,22.709,22.709,7175,0
2014-12-11,22.64,22.869,22.64,22.709,8473,0
2014-12-12,22.834,22.834,22.699,22.709,7346,0
2014-12-15,22.885,22.885,22.65,22.65,6451,0
2014-12-16,22.852,22.852,22.387,22.447,63215,0
2014-12-17,22.626,22.626,22.378,22.521,41627,0
2014-12-18,22.658,22.709,22.618,22.65,49777,0
2014-12-19,22.717,22.717,22.658,22.676,18337,0
2014-12-22,22.709,22.877,22.709,22.82,12135,0
2014-12-23,23.043,23.043,22.76,22.864,11467,0
2014-12-24,23.017,23.017,22.881,22.897,6237,0
2014-12-26,22.797,23.034,22.797,23.034,8817,0
2014-12-29,23.052,23.198,23.052,23.103,15342,0
2014-12-30,23.18,23.291,23.146,23.258,18378,0
2014-12-31,23.454,23.454,23.172,23.35,8294,0
2015-01-02,23.471,23.488,23.25,23.401,18926,0
2015-01-05,23.318,23.41,23.282,23.282,6253,0
2015-01-06,23.395,23.395,23.24,23.385,7102,0
2015-01-07,23.24,23.401,23.24,23.378,20518,0
2015-01-08,23.521,23.521,23.41,23.419,9390,0
2015-01-09,23.488,23.573,23.291,23.291,19736,0
2015-01-12,23.548,23.557,23.385,23.53,15728,0
2015-01-13,23.497,23.497,23.273,23.368,21627,0
2015-01-14,23.171,23.282,23.027,23.198,28274,0
2015-01-15,23.24,23.325,23.078,23.171,20278,0
2015-01-16,23.198,23.309,23.198,23.266,20657,0
2015-01-20,23.291,23.342,23.291,23.318,15739,0
2015-01-21,23.342,23.342,23.198,23.24,27324,0
2015-01-22,23.35,23.36,23.282,23.325,47495,0
2015-01-23,23.385,23.395,23.343,23.369,18480,0
2015-01-26,23.395,23.471,23.325,23.369,20598,0
2015-01-27,23.438,23.565,23.36,23.488,13533,0
2015-01-28,23.471,23.573,23.395,23.565,18198,0
2015-01-29,23.581,23.581,23.41,23.557,21796,0
2015-01-30,23.53,23.581,23.513,23.513,31963,0
2015-02-02,23.609,23.609,23.454,23.454,40838,0
2015-02-03,23.693,23.693,23.445,23.521,42023,0
2015-02-04,23.649,23.649,23.478,23.548,16832,0
2015-02-05,23.471,23.581,23.471,23.497,18570,0
2015-02-06,23.488,23.625,23.35,23.369,10376,0
2015-02-09,23.488,23.488,23.299,23.41,22300,0
2015-02-10,23.53,23.557,23.282,23.424,24166,0
2015-02-11,23.497,23.581,23.41,23.471,112719,0
2015-02-12,23.54,23.557,23.513,23.53,18094,0
2015-02-13,23.625,23.625,23.395,23.513,26934,0
2015-02-17,23.565,23.565,23.419,23.419,28350,0
2015-02-18,23.471,23.471,23.111,23.155,82447,0
2015-02-19,23.342,23.369,23.17,23.36,45699,0
2015-02-20,23.419,23.445,23.338,23.429,12352,0
2015-02-23,23.618,23.618,23.382,23.471,23635,0
2015-02-24,23.589,23.589,23.488,23.53,17388,0
2015-02-25,23.618,23.686,23.49,23.625,23729,0
2015-02-26,23.557,23.625,23.505,23.625,19612,0
2015-02-27,23.613,23.709,23.613,23.693,12219,0
2015-03-02,23.686,23.768,23.668,23.768,8663,0
2015-03-03,23.777,23.821,23.686,23.821,26569,0
2015-03-04,23.821,23.881,23.699,23.881,50560,0
2015-03-05,24,24.008,23.838,23.992,18259,0
2015-03-06,23.965,23.965,23.677,23.686,21537,0
2015-03-09,23.787,23.795,23.609,23.618,15567,0
2015-03-10,23.599,23.718,23.599,23.686,33123,0
2015-03-11,23.754,23.787,23.677,23.76,16386,0
2015-03-12,23.718,23.787,23.718,23.754,9010,0
2015-03-13,23.787,23.787,23.709,23.709,9244,0
2015-03-16,23.609,23.865,23.609,23.76,14162,0
2015-03-17,23.898,23.898,23.599,23.649,41313,0
2015-03-18,23.76,23.821,23.557,23.805,28090,0
2015-03-19,23.874,24.028,23.874,23.984,13927,0
2015-03-20,24.052,24.461,24.043,24.377,17206,0
2015-03-23,24.377,24.479,24.3,24.461,30194,0
2015-03-24,24.461,24.461,24.377,24.377,41666,0
2015-03-25,24.337,24.545,24.337,24.407,38988,0
2015-03-26,24.407,24.432,24.249,24.371,34258,0
2015-03-27,24.447,24.485,24.378,24.432,22837,0
2015-03-30,24.363,24.536,24.363,24.517,16148,0
2015-03-31,24.517,24.517,24.425,24.475,16957,0
2015-04-01,24.467,24.517,24.425,24.517,20645,0
2015-04-02,24.572,24.579,24.44,24.501,18570,0
2015-04-06,24.44,24.527,24.425,24.485,7266,0
2015-04-07,24.447,24.553,24.432,24.447,10350,0
2015-04-08,24.447,24.536,24.44,24.536,12921,0
2015-04-09,24.536,24.613,24.536,24.613,20044,0
2015-04-10,24.623,24.656,24.579,24.656,15108,0
2015-04-13,24.665,24.673,24.623,24.656,17187,0
2015-04-14,24.656,24.656,24.587,24.605,28027,0
2015-04-15,24.641,24.665,24.579,24.656,21715,0
2015-04-16,24.753,24.753,24.494,24.613,19417,0
2015-04-17,24.641,24.641,24.415,24.415,95040,0
2015-04-20,24.44,24.572,24.415,24.485,19117,0
2015-04-21,24.563,24.618,24.475,24.579,16690,0
2015-04-22,24.623,24.623,24.485,24.536,13770,0
2015-04-23,24.579,24.613,24.545,24.545,19377,0
2015-04-24,24.509,24.587,24.509,24.579,11649,0
2015-04-27,24.579,24.579,24.517,24.563,6805,0
2015-04-28,24.579,24.579,24.415,24.425,24452,0
2015-04-29,24.447,24.475,24.285,24.447,13955,0
2015-04-30,24.563,24.563,24.337,24.387,8997,0
2015-05-01,24.415,24.536,24.347,24.354,7959,0
2015-05-04,24.527,24.553,24.371,24.44,87080,0
2015-05-05,24.425,24.485,24.277,24.309,96425,0
2015-05-06,24.337,24.447,23.869,24.032,59561,0
2015-05-07,24.137,24.137,23.193,23.809,45796,0
2015-05-08,24.101,24.101,23.911,24.094,9688,0
2015-05-11,24.101,24.101,23.67,23.946,30797,0
2015-05-12,23.911,24.137,23.902,24.101,27975,0
2015-05-13,24.189,24.277,24.146,24.267,32641,0
2015-05-14,24.277,24.656,24.111,24.656,23067,0
2015-05-15,24.656,24.745,24.569,24.645,23489,0
2015-05-18,24.762,24.762,24.432,24.665,13192,0
2015-05-19,24.587,24.733,24.536,24.623,21338,0
2015-05-20,24.702,24.702,24.517,24.587,34488,0
2015-05-21,24.693,24.693,24.553,24.641,7382,0
2015-05-22,24.743,24.771,24.587,24.771,15340,0
2015-05-26,24.762,24.762,24.587,24.623,25173,0
2015-05-27,24.711,24.753,24.527,24.733,11073,0
2015-05-28,24.711,24.743,24.623,24.652,31031,0
2015-05-29,24.743,24.743,24.553,24.673,17415,0
2015-06-01,24.702,24.719,24.572,24.656,33565,0
2015-06-02,24.702,24.702,24.447,24.572,36564,0
2015-06-03,24.553,24.623,24.425,24.501,25491,0
2015-06-04,24.623,24.623,24.494,24.517,17187,0
2015-06-05,24.494,24.665,24.494,24.649,7152,0
2015-06-08,24.527,24.623,24.44,24.596,16032,0
2015-06-09,24.527,24.576,24.44,24.494,16280,0
2015-06-10,24.285,24.553,24.285,24.553,17027,0
2015-06-11,24.553,24.553,24.378,24.494,7491,0
2015-06-12,24.553,24.553,24.337,24.432,17070,0
2015-06-15,24.596,24.596,24.337,24.415,19146,0
2015-06-16,24.447,24.501,24.378,24.44,9112,0
2015-06-17,24.587,24.587,24.277,24.397,218916,0
2015-06-18,24.553,24.553,24.216,24.293,29180,0
2015-06-19,24.277,24.44,24.277,24.44,22261,0
2015-06-22,24.596,24.596,24.337,24.509,12570,0
2015-06-23,24.743,24.743,24.347,24.743,94833,0
2015-06-24,24.785,24.854,24.659,24.827,71270,0
2015-06-25,24.869,24.869,24.509,24.775,21939,0
2015-06-26,24.827,24.827,24.546,24.785,23530,0
2015-06-29,24.432,24.775,24.432,24.635,85477,0
2015-06-30,24.635,24.854,24.635,24.808,149766,0
2015-07-01,24.854,24.854,24.696,24.727,9661,0
2015-07-02,24.827,24.932,24.721,24.861,12050,0
2015-07-06,24.898,25.099,24.714,24.949,254160,0
2015-07-07,24.932,25.019,24.818,24.959,195736,0
2015-07-08,25.019,25.019,24.861,24.869,8070,0
2015-07-09,25.019,25.019,24.869,25.003,25575,0
2015-07-10,25.019,25.019,24.888,24.888,37169,0
2015-07-13,25.019,25.019,24.888,24.941,9661,0
2015-07-14,24.976,24.976,24.737,24.888,153613,0
2015-07-15,24.818,24.906,24.747,24.861,220595,0
2015-07-16,24.915,25.019,24.906,24.968,169137,0
2015-07-17,24.985,24.985,24.737,24.976,37966,0
2015-07-20,24.995,24.995,24.898,24.976,8864,0
2015-07-21,24.985,24.985,24.757,24.879,77294,0
2015-07-22,24.879,24.924,24.766,24.869,145040,0
2015-07-23,24.924,24.924,24.845,24.924,23188,0
2015-07-24,24.924,24.924,24.837,24.879,12163,0
2015-07-27,24.968,24.968,24.791,24.818,134242,0
2015-07-28,24.959,24.959,24.727,24.837,20460,0
2015-07-29,24.959,24.959,24.757,24.766,12957,0
2015-07-30,24.696,24.766,24.696,24.721,66496,0
2015-07-31,24.854,24.854,24.615,24.696,18981,0
2015-08-03,24.625,24.721,24.625,24.667,42198,0
2015-08-04,24.686,24.704,24.546,24.573,21028,0
2015-08-05,24.791,24.791,24.494,24.588,26031,0
2015-08-06,24.635,24.635,24.456,24.517,27693,0
2015-08-07,24.424,24.58,24.424,24.501,41148,0
2015-08-10,24.517,24.527,24.414,24.509,20915,0
2015-08-11,24.541,24.541,24.475,24.517,32047,0
2015-08-12,24.625,24.625,24.439,24.501,16026,0
2015-08-13,24.447,24.527,24.395,24.432,12163,0
2015-08-14,24.324,24.517,24.324,24.456,10457,0
2015-08-17,24.615,24.615,24.414,24.485,18187,0
2015-08-18,24.588,24.588,24.424,24.439,37396,0
2015-08-19,24.494,24.494,24.362,24.414,19096,0
2015-08-20,24.494,24.494,24.369,24.405,85477,0
2015-08-21,24.414,24.414,24.3,24.377,8637,0
2015-08-24,23.797,24.494,22.877,23.718,52587,0
2015-08-25,24,24.149,23.499,23.816,27394,0
2015-08-26,24,24.22,23.746,24.133,18642,0
2015-08-27,24.3,24.3,24.07,24.194,33646,0
2015-08-28,24.263,24.308,24.028,24.211,45694,0
2015-08-31,24.088,24.22,23.886,24.184,35805,0
2015-09-01,23.972,24.175,23.972,24.175,11594,0
2015-09-02,24.149,24.22,24.123,24.149,21597,0
2015-09-03,24.273,24.273,24.133,24.184,8070,0
2015-09-04,24.255,24.255,24,24.184,9548,0
2015-09-08,24.194,24.245,24.141,24.194,149701,0
2015-09-09,24.194,24.229,24.167,24.194,11823,0
2015-09-10,24.353,24.353,24.167,24.167,10327,0
2015-09-11,24.22,24.229,24.104,24.194,468651,0
2015-09-14,24.141,24.22,24.141,24.194,5910,0
2015-09-15,24.308,24.308,24.079,24.194,20460,0
2015-09-16,24.245,24.245,24.184,24.194,10344,0
2015-09-17,24.369,24.369,23.972,24.133,44330,0
2015-09-18,24.273,24.273,24.114,24.194,11594,0
2015-09-21,24.432,24.432,24.141,24.194,37284,0
2015-09-22,24.184,24.202,24.114,24.175,76270,0
2015-09-23,24.412,24.412,24.216,24.376,20264,0
2015-09-24,24.465,24.465,24.269,24.412,57839,0
2015-09-25,24.422,24.455,24.359,24.455,36835,0
2015-09-28,24.455,24.465,24.383,24.43,57830,0
2015-09-29,24.465,24.465,24.383,24.393,18136,0
2015-09-30,24.501,24.501,24.341,24.341,22951,0
2015-10-01,24.493,24.493,24.233,24.341,54745,0
2015-10-02,24.331,24.331,24.091,24.233,16346,0
2015-10-05,24.304,24.341,24.269,24.296,55742,0
2015-10-06,24.393,24.393,24.331,24.341,20825,0
2015-10-07,24.383,24.383,24.233,24.259,89676,0
2015-10-08,24.321,24.321,24.259,24.259,45902,0
2015-10-09,24.341,24.341,24.178,24.178,15338,0
2015-10-12,24.321,24.359,24.246,24.359,15452,0
2015-10-13,24.321,24.359,24.269,24.304,87548,0
2015-10-14,24.35,24.43,24.269,24.279,74561,0
2015-10-15,24.376,24.383,24.24,24.35,69187,0
2015-10-16,24.474,24.474,24.304,24.422,41759,0
2015-10-19,24.555,24.555,24.341,24.359,47244,0
2015-10-20,24.422,24.422,24.312,24.321,84577,0
2015-10-21,24.465,24.465,24.341,24.403,19929,0
2015-10-22,24.455,24.465,24.376,24.43,314705,0
2015-10-23,24.493,24.689,24.43,24.652,73890,0
2015-10-26,24.652,24.679,24.581,24.679,30004,0
2015-10-27,24.679,24.741,24.652,24.731,60792,0
2015-10-28,24.77,24.832,24.689,24.823,50043,0
2015-10-29,24.823,24.841,24.731,24.794,49037,0
2015-10-30,24.832,24.913,24.779,24.913,45677,0
2015-11-02,24.938,24.993,24.913,24.966,38441,0
2015-11-03,24.993,25.09,24.993,25.037,22391,0
2015-11-04,25.055,25.199,24.942,25.127,51537,0
2015-11-05,25.207,25.234,25.127,25.171,64486,0
2015-11-06,25.207,25.207,24.904,25.073,36048,0
2015-11-09,25.179,25.179,24.93,25.117,32430,0
2015-11-10,25.127,25.189,25.073,25.161,30228,0
2015-11-11,25.189,25.279,25.117,25.251,30004,0
2015-11-12,25.332,25.394,25.01,25.241,279551,0
2015-11-13,25.323,25.412,25.251,25.323,27094,0
2015-11-16,25.448,25.465,25.296,25.358,44781,0
2015-11-17,25.385,25.439,25.234,25.439,32132,0
2015-11-18,25.501,25.501,25.323,25.394,61573,0
2015-11-19,25.456,25.51,25.385,25.51,30339,0
2015-11-20,25.581,25.59,25.448,25.573,26421,0
2015-11-23,25.6,25.662,25.573,25.652,20934,0
2015-11-24,25.714,25.714,25.385,25.528,60567,0
2015-11-25,25.672,25.672,25.581,25.643,20264,0
2015-11-27,25.714,25.714,25.394,25.689,18136,0
2015-11-30,25.769,25.777,25.59,25.627,287276,0
2015-12-01,25.636,25.672,25.6,25.627,27906,0
2015-12-02,25.519,25.662,25.51,25.573,26258,0
2015-12-03,25.59,25.59,25.461,25.537,69903,0
2015-12-04,25.564,25.6,25.51,25.59,22726,0
2015-12-07,25.581,25.627,25.448,25.519,62807,0
2015-12-08,25.519,25.581,25.492,25.537,26841,0
2015-12-09,25.609,25.618,25.537,25.581,11531,0
2015-12-10,25.618,25.662,25.537,25.618,39744,0
2015-12-11,25.59,25.59,25.403,25.448,26421,0
2015-12-14,25.439,25.439,24.609,24.679,42958,0
2015-12-15,24.832,25.332,24.617,24.741,26532,0
2015-12-16,25.153,25.153,24.794,24.866,26199,0
2015-12-17,25.046,25.153,24.956,25.037,22391,0
2015-12-18,25.108,25.332,25.037,25.305,30675,0
2015-12-21,25.305,25.35,25.224,25.313,43775,0
2015-12-22,25.481,25.481,25.317,25.317,25312,0
2015-12-23,25.326,25.579,25.227,25.426,38502,0
2015-12-24,25.535,25.571,25.535,25.554,25619,0
2015-12-28,25.545,25.735,25.516,25.735,33293,0
2015-12-29,25.516,25.924,25.516,25.897,30189,0
2015-12-30,25.943,25.943,25.589,25.943,25620,0
2015-12-31,25.934,26.196,25.861,26.196,12886,0
2016-01-04,25.842,26.387,25.842,26.378,30745,0
2016-01-05,26.506,26.785,26.423,26.496,47410,0
2016-01-06,26.496,26.532,26.124,26.297,61000,0
2016-01-07,26.133,26.252,25.943,26.151,20833,0
2016-01-08,26.287,26.287,25.545,25.762,82041,0
2016-01-11,25.924,25.924,25.672,25.715,28861,0
2016-01-12,25.808,25.808,25.652,25.652,18110,0
2016-01-13,25.735,25.745,25.635,25.662,20917,0
2016-01-14,25.635,25.701,25.516,25.516,88743,0
2016-01-15,25.426,25.426,25.172,25.381,38522,0
2016-01-19,25.745,25.745,25.263,25.472,27358,0
2016-01-20,25.635,25.635,24.936,25.118,37751,0
2016-01-21,25.363,25.363,25.118,25.217,100639,0
2016-01-22,25.608,25.608,25.285,25.3,25421,0
2016-01-25,25.381,25.381,25.12,25.209,54333,0
2016-01-26,25.336,25.336,25.118,25.227,24124,0
2016-01-27,25.29,25.317,25.137,25.191,33326,0
2016-01-28,25.381,25.381,25.137,25.273,91412,0
2016-01-29,25.381,25.462,25.326,25.426,34332,0
2016-02-01,25.491,25.526,25.336,25.418,17224,0
2016-02-02,25.426,25.562,25.326,25.453,82464,0
2016-02-03,25.526,25.526,25.09,25.163,123725,0
2016-02-04,25.236,25.372,25.144,25.3,30420,0
2016-02-05,25.326,25.545,25.209,25.418,49469,0
2016-02-08,25.652,25.652,24.655,24.847,48321,0
2016-02-09,25.154,25.176,23.877,24.663,36299,0
2016-02-10,25.073,25.073,24.284,24.837,34368,0
2016-02-11,24.837,24.837,23.622,24.121,77886,0
2016-02-12,24.547,24.72,24.022,24.647,47072,0
2016-02-16,24.882,25.535,24.552,25.535,18321,0
2016-02-17,25.354,25.498,25.209,25.236,22639,0
2016-02-18,25.498,25.507,25.273,25.453,111792,0
2016-02-19,25.498,25.498,25.27,25.389,25910,0
2016-02-22,25.354,25.554,25.354,25.426,24651,0
2016-02-23,25.507,25.507,25.381,25.491,29832,0
2016-02-24,25.472,25.507,25.326,25.498,14118,0
2016-02-25,25.571,25.626,25.409,25.545,16800,0
2016-02-26,25.662,25.826,25.516,25.599,151439,0
2016-02-29,25.798,25.798,25.483,25.635,87668,0
2016-03-01,25.652,25.834,25.526,25.608,36583,0
2016-03-02,25.77,25.788,25.481,25.535,26498,0
2016-03-03,25.562,25.626,25.046,25.308,35358,0
2016-03-04,25.426,25.426,25.263,25.372,21554,0
2016-03-07,25.453,25.681,25.283,25.681,34780,0
2016-03-08,25.642,25.642,25.491,25.535,32014,0
2016-03-09,25.626,25.626,25.426,25.562,26984,0
2016-03-10,25.589,25.681,25.457,25.642,13919,0
2016-03-11,25.798,25.834,25.707,25.725,36278,0
2016-03-14,25.826,25.851,25.652,25.808,69289,0
2016-03-15,25.851,25.851,25.672,25.699,87333,0
2016-03-16,25.851,25.851,25.672,25.735,142993,0
2016-03-17,25.871,26.034,25.745,25.924,32107,0
2016-03-18,26.107,26.179,26.025,26.179,27100,0
2016-03-21,26.196,26.468,26.188,26.287,66771,0
2016-03-22,26.484,26.512,26.246,26.383,34274,0
2016-03-23,26.484,26.53,26.41,26.484,27361,0
2016-03-24,26.484,26.52,26.452,26.465,38708,0
2016-03-28,26.558,26.577,26.484,26.577,30064,0
2016-03-29,26.649,27.008,26.52,26.562,41446,0
2016-03-30,26.889,27.063,26.722,26.796,26891,0
2016-03-31,26.925,26.972,26.658,26.742,32390,0
2016-04-01,27.026,27.026,26.181,26.19,37095,0
2016-04-04,26.549,26.549,25.868,26.108,17433,0
2016-04-05,26.061,26.41,25.987,26.291,13271,0
2016-04-06,26.41,26.722,26.41,26.641,13924,0
2016-04-07,26.787,26.982,25.767,26.07,71459,0
2016-04-08,26.337,26.337,25.868,26.328,22481,0
2016-04-11,26.512,26.52,26.337,26.401,45208,0
2016-04-12,26.539,26.539,26.19,26.301,36586,0
2016-04-13,26.355,26.456,26.319,26.419,25296,0
2016-04-14,26.475,26.475,26.337,26.375,20771,0
2016-04-15,26.465,26.631,26.241,26.328,31602,0
2016-04-18,26.465,26.484,25.994,26.217,86978,0
2016-04-19,26.181,26.52,26.181,26.375,53766,0
2016-04-20,26.447,26.493,26.319,26.319,36163,0
2016-04-21,26.429,26.604,26.328,26.392,50387,0
2016-04-22,26.52,26.604,26.375,26.465,20308,0
2016-04-25,26.539,26.604,26.264,26.447,45930,0
2016-04-26,26.584,26.584,26.456,26.549,33345,0
2016-04-27,26.641,26.713,26.355,26.447,50514,0
2016-04-28,26.567,26.631,26.439,26.604,46803,0
2016-04-29,26.649,27.108,26.604,26.944,46962,0
2016-05-02,27.036,27.267,26.834,27.128,273982,0
2016-05-03,27.091,27.164,26.8,27.164,246524,0
2016-05-04,27.219,27.45,27.082,27.385,26029,0
2016-05-05,27.606,27.634,27.082,27.34,19140,0
2016-05-06,27.551,27.551,27.202,27.542,22989,0
2016-05-09,27.624,27.624,27.312,27.56,21866,0
2016-05-10,27.312,27.579,27.312,27.496,40168,0
2016-05-11,27.522,27.542,27.422,27.522,29983,0
2016-05-12,27.698,27.698,27.395,27.496,32699,0
2016-05-13,27.542,27.892,27.48,27.596,31496,0
2016-05-16,27.634,27.634,27.496,27.56,66157,0
2016-05-17,27.66,27.845,27.586,27.772,14729,0
2016-05-18,27.983,27.983,27.257,27.579,26035,0
2016-05-19,27.698,27.698,27.238,27.56,29875,0
2016-05-20,27.385,27.947,27.385,27.781,17116,0
2016-05-23,27.845,28.626,27.689,28.479,28095,0
2016-05-24,28.626,28.732,28.065,28.526,37426,0
2016-05-25,28.517,28.688,28.276,28.37,19807,0
2016-05-26,28.434,28.552,28.434,28.508,20847,0
2016-05-27,28.526,28.526,28.261,28.444,20138,0
2016-05-31,28.535,28.535,28.289,28.498,19692,0
2016-06-01,28.526,29.472,28.323,28.59,29157,0
2016-06-02,28.727,28.727,28.306,28.479,23707,0
2016-06-03,28.276,28.544,28.276,28.526,66341,0
2016-06-06,28.498,28.626,28.434,28.434,47461,0
2016-06-07,28.424,28.562,28.424,28.526,27458,0
2016-06-08,28.599,28.599,28.544,28.59,30853,0
2016-06-09,28.599,28.599,28.462,28.462,30725,0
2016-06-10,28.462,28.59,28.232,28.323,19952,0
2016-06-13,28.498,28.59,28.286,28.414,16787,0
2016-06-14,28.508,28.508,28.296,28.453,17643,0
2016-06-15,28.535,28.535,28.397,28.453,26149,0
2016-06-16,28.47,28.636,28.434,28.498,48524,0
2016-06-17,28.462,28.71,28.462,28.572,31367,0
2016-06-20,28.911,28.911,28.604,28.727,20002,0
2016-06-21,28.609,29.491,28.517,28.552,31471,0
2016-06-22,28.715,28.78,28.453,28.641,22418,0
2016-06-23,28.929,29.709,28.491,28.79,24568,0
2016-06-24,28.147,28.754,28.147,28.599,36212,0
2016-06-27,28.771,28.771,28.363,28.464,34840,0
2016-06-28,28.79,28.874,28.614,28.771,51798,0
2016-06-29,28.894,28.894,28.42,28.446,85917,0
2016-06-30,28.539,28.706,28.268,28.268,23269,0
2016-07-01,28.521,28.614,27.867,28.361,16283,0
2016-07-05,28.361,28.586,27.979,28.586,28720,0
2016-07-06,28.688,28.688,28.139,28.641,25997,0
2016-07-07,28.688,28.688,28.362,28.407,33831,0
2016-07-08,28.481,28.819,28.481,28.819,33261,0
2016-07-11,28.799,28.959,27.988,28.761,28629,0
2016-07-12,28.706,29.238,28.651,28.959,26524,0
2016-07-13,28.949,29.163,28.12,28.91,20601,0
2016-07-14,28.985,29.103,28.501,28.819,32799,0
2016-07-15,28.864,28.994,28.581,28.688,74279,0
2016-07-18,28.566,28.939,28.175,28.79,13565,0
2016-07-19,28.799,28.799,28.521,28.669,23977,0
2016-07-20,28.586,28.874,28.446,28.688,37469,0
2016-07-21,28.809,29.042,28.231,28.864,35932,0
2016-07-22,28.968,29.373,28.829,28.884,30746,0
2016-07-25,28.491,28.835,28.491,28.715,35206,0
2016-07-26,28.771,29.014,28.563,29.004,39727,0
2016-07-27,29.014,29.089,28.902,29.024,32198,0
2016-07-28,28.836,29.042,28.836,28.968,24063,0
2016-07-29,29.004,29.024,28.894,28.902,50904,0
2016-08-01,28.819,28.985,28.819,28.959,17790,0
2016-08-02,28.902,29.098,28.902,29.098,26809,0
2016-08-03,28.949,29.024,28.833,28.985,23085,0
2016-08-04,28.976,29.265,28.463,29.126,43948,0
2016-08-05,29.238,29.238,28.968,29.218,12843,0
2016-08-08,29.238,29.349,29.099,29.303,27343,0
2016-08-09,29.313,29.96,29.251,29.573,42310,0
2016-08-10,29.824,29.824,29.378,29.573,32906,0
2016-08-11,29.648,29.648,29.414,29.498,35769,0
2016-08-12,29.684,29.684,29.183,29.414,34187,0
2016-08-15,29.191,29.33,29.191,29.303,11690,0
2016-08-16,29.554,29.554,29.228,29.293,18270,0
2016-08-17,29.518,29.665,29.228,29.61,41758,0
2016-08-18,29.619,29.657,29.489,29.639,18484,0
2016-08-19,29.675,29.731,29.489,29.554,20397,0
2016-08-22,29.694,29.714,29.508,29.657,14368,0
2016-08-23,29.871,29.871,29.694,29.74,34151,0
2016-08-24,29.815,29.815,29.144,29.684,14049,0
2016-08-25,29.704,29.714,29.634,29.634,14399,0
2016-08-26,29.573,29.797,29.554,29.75,16712,0
2016-08-29,29.871,29.871,29.33,29.675,29444,0
2016-08-30,29.863,29.871,29.619,29.834,15501,0
2016-08-31,29.871,30.445,29.805,30.263,28925,0
2016-09-01,30.207,30.263,30.058,30.198,26563,0
2016-09-02,30.486,30.486,30.123,30.244,15453,0
2016-09-06,30.365,30.365,29.953,30.152,38457,0
2016-09-07,30.048,30.104,29.797,29.973,18770,0
2016-09-08,29.788,29.788,29.593,29.619,33381,0
2016-09-09,29.489,29.489,28.651,29.171,11228,0
2016-09-12,29.134,29.2,28.754,29.163,16693,0
2016-09-13,28.968,29.182,28.922,29.051,20243,0
2016-09-14,29.134,29.173,28.84,29.079,16131,0
2016-09-15,29.209,29.256,28.688,28.959,21063,0
2016-09-16,28.819,29.126,28.819,29.004,28500,0
2016-09-19,29.051,29.089,26.163,28.761,28030,0
2016-09-20,28.641,28.836,28.496,28.799,14705,0
2016-09-21,29.077,29.327,29.03,29.2,16853,0
2016-09-22,29.473,29.833,29.002,29.218,14097,0
2016-09-23,29.238,29.92,28.435,29.342,31397,0
2016-09-26,29.446,29.596,28.875,29.162,22262,0
2016-09-27,29.049,29.729,29.001,29.257,34889,0
2016-09-28,29.209,29.795,28.567,29.162,42905,0
2016-09-29,28.973,29.25,28.369,28.369,10581,0
2016-09-30,28.689,29.001,28.689,28.85,21563,0
2016-10-03,28.935,29.058,28.813,28.894,15861,0
2016-10-04,28.823,29.049,28.577,28.859,10972,0
2016-10-05,28.859,28.907,28.74,28.813,14244,0
2016-10-06,28.587,28.85,28.587,28.689,31098,0
2016-10-07,28.595,29.106,28.577,28.793,37898,0
2016-10-10,28.567,28.793,27.811,28.379,25510,0
2016-10-11,28.322,28.322,27.576,27.735,23384,0
2016-10-12,27.632,28.359,27.632,27.962,10463,0
2016-10-13,27.878,27.962,26.81,27.91,14384,0
2016-10-14,27.698,28.406,27.698,28.104,20999,0
2016-10-17,28.227,28.369,27.897,28.056,27158,0
2016-10-18,28.161,28.247,28.066,28.171,39414,0
2016-10-19,28.048,28.359,27.897,28.283,17131,0
2016-10-20,28.038,28.293,27.962,28.247,15840,0
2016-10-21,28.322,28.718,28.087,28.481,45754,0
2016-10-24,28.264,28.775,28.264,28.539,27359,0
2016-10-25,28.464,28.757,28.389,28.661,38771,0
2016-10-26,28.331,28.643,28.331,28.557,21939,0
2016-10-27,28.293,28.681,28.293,28.577,20437,0
2016-10-28,28.369,28.511,28.313,28.416,11645,0
2016-10-31,28.445,28.491,28.349,28.349,13801,0
2016-11-01,28.389,29.089,27.16,28.208,35814,0
2016-11-02,28.208,28.208,27.098,27.802,22102,0
2016-11-03,27.765,28.104,26.668,27.188,27472,0
2016-11-04,27.141,27.623,26.714,27.414,12929,0
2016-11-07,27.471,27.868,27.032,27.651,9874,0
2016-11-08,27.566,28.214,27.443,27.651,10672,0
2016-11-09,27.037,27.57,26.848,27.093,25307,0
2016-11-10,26.839,26.839,25.713,26.016,45191,0
2016-11-11,25.789,26.13,24.741,25.534,38706,0
2016-11-14,25.27,25.497,24.997,25.261,39273,0
2016-11-15,25.365,26.016,25.365,25.931,22466,0
2016-11-16,25.657,26.876,25.619,26.744,36265,0
2016-11-17,26.48,26.82,26.28,26.574,18204,0
2016-11-18,26.658,26.658,25.806,25.855,24893,0
2016-11-21,25.705,26.536,25.705,25.903,13988,0
2016-11-22,26.253,26.744,26.016,26.744,17307,0
2016-11-23,26.46,26.668,26.064,26.668,10314,0
2016-11-25,26.46,26.688,25.997,26.46,6341,0
2016-11-28,26.526,26.526,26.026,26.48,12955,0
2016-11-29,26.404,26.419,26.253,26.253,11919,0
2016-11-30,26.234,26.234,25.675,25.765,60026,0
2016-12-01,25.705,25.771,25.374,25.546,33196,0
2016-12-02,25.525,25.718,25.497,25.497,51881,0
2016-12-05,25.497,25.639,25.422,25.422,33374,0
2016-12-06,25.422,25.63,25.422,25.507,14666,0
2016-12-07,25.478,25.715,25.478,25.554,17781,0
2016-12-08,25.431,25.601,25.365,25.365,28903,0
2016-12-09,25.392,25.543,25.185,25.213,26819,0
2016-12-12,25.138,25.268,25.063,25.081,59238,0
2016-12-13,25.081,25.204,25.043,25.043,43951,0
2016-12-14,25.053,25.261,25.034,25.072,53887,0
2016-12-15,25.223,25.534,24.902,25.317,80227,0
2016-12-16,25.544,25.875,25.337,25.78,50259,0
2016-12-19,25.647,25.846,25.602,25.846,28452,0
2016-12-20,25.733,25.865,25.61,25.657,31204,0
2016-12-21,25.601,26.631,25.601,26.178,43369,0
2016-12-22,26.234,26.413,26.073,26.404,54538,0
2016-12-23,26.187,26.298,26.026,26.054,11105,0
2016-12-27,26.007,26.346,25.978,25.988,37803,0
2016-12-28,26.279,26.279,25.79,26.232,19201,0
2016-12-29,26.135,26.25,26.021,26.049,16595,0
2016-12-30,26.041,26.196,26.041,26.135,20548,0
2017-01-03,26.031,26.607,26.031,26.539,28491,0
2017-01-04,26.443,27.249,26.443,27.219,16213,0
2017-01-05,27.335,27.552,26.77,27.095,24464,0
2017-01-06,26.854,27.075,26.663,26.778,18866,0
2017-01-09,26.73,26.998,26.453,26.558,25396,0
2017-01-10,26.519,26.971,26.5,26.864,18176,0
2017-01-11,26.693,27.048,26.443,26.75,23382,0
2017-01-12,26.874,27.038,26.628,27.038,17714,0
2017-01-13,26.922,27.095,26.524,26.951,21136,0
2017-01-17,26.807,27.143,26.703,26.837,39217,0
2017-01-18,26.663,27.013,26.663,26.981,17946,0
2017-01-19,26.76,26.815,26.242,26.462,29069,0
2017-01-20,26.309,26.524,26.108,26.108,71113,0
2017-01-23,26.175,26.5,26.126,26.385,37984,0
2017-01-24,26.376,26.537,26.251,26.423,38622,0
2017-01-25,26.193,26.549,26.184,26.328,44329,0
2017-01-26,26.203,26.519,26.193,26.452,30641,0
2017-01-27,26.443,26.616,26.315,26.567,29265,0
2017-01-30,26.606,26.797,26.539,26.693,25691,0
2017-01-31,26.634,26.797,26.606,26.797,22497,0
2017-02-01,26.558,26.904,26.558,26.846,21608,0
2017-02-02,26.72,27.392,26.72,27.2,17187,0
2017-02-03,27.124,27.565,27.124,27.459,26438,0
2017-02-06,27.421,27.69,27.397,27.613,19099,0
2017-02-07,27.498,27.881,27.249,27.881,13131,0
2017-02-08,27.843,28.063,27.45,27.45,205789,0
2017-02-09,27.402,27.593,27.249,27.517,24276,0
2017-02-10,27.296,27.67,27.296,27.575,21234,0
2017-02-13,27.66,27.67,27.593,27.66,9120,0
2017-02-14,27.776,27.805,27.402,27.737,92825,0
2017-02-15,27.843,27.843,27.658,27.728,25789,0
2017-02-16,27.593,27.757,27.526,27.747,10402,0
2017-02-17,27.834,27.834,27.555,27.593,14229,0
2017-02-21,27.786,27.805,27.575,27.67,8918,0
2017-02-22,27.891,28.045,27.642,27.786,14539,0
2017-02-23,27.987,27.987,27.593,27.814,21043,0
2017-02-24,27.68,27.872,27.68,27.814,14936,0
2017-02-27,27.949,27.949,27.734,27.766,27410,0
2017-02-28,27.862,27.862,27.737,27.747,8284,0
2017-03-01,27.814,27.824,27.613,27.709,12346,0
2017-03-02,27.786,28.13,27.652,27.929,35016,0
2017-03-03,27.901,28.093,27.686,28.093,24636,0
2017-03-06,27.766,28.01,27.723,27.862,24552,0
2017-03-07,28.054,28.054,27.766,27.891,4943,0
2017-03-08,27.603,27.652,27.219,27.219,18534,0
2017-03-09,27.124,27.623,26.807,27.469,25806,0
2017-03-10,27.69,27.69,26.859,27.45,16699,0
2017-03-13,26.962,27.766,26.962,27.613,10726,0
2017-03-14,27.373,27.613,27.354,27.603,12535,0
2017-03-15,27.469,27.68,27.325,27.68,133409,0
2017-03-16,27.709,27.901,27.67,27.843,7782,0
2017-03-17,27.69,27.778,27.478,27.575,18854,0
2017-03-20,27.575,27.709,27.575,27.593,12260,0
2017-03-21,27.66,27.737,27.469,27.498,34346,0
2017-03-22,27.479,27.814,27.373,27.714,15702,0
2017-03-23,27.814,27.853,27.75,27.805,16952,0
2017-03-24,27.719,27.853,27.575,27.757,16358,0
2017-03-27,27.712,27.926,27.712,27.751,33308,0
2017-03-28,27.712,27.838,27.712,27.741,9989,0
2017-03-29,27.897,27.897,27.722,27.78,43929,0
2017-03-30,27.712,28.043,27.712,27.858,20375,0
2017-03-31,27.79,27.82,27.644,27.644,16413,0
2017-04-03,27.663,27.927,27.663,27.858,151802,0
2017-04-04,27.78,27.936,27.714,27.819,33300,0
2017-04-05,27.848,27.955,27.77,27.79,62604,0
2017-04-06,27.732,27.887,27.712,27.829,58442,0
2017-04-07,27.829,27.848,27.741,27.829,18632,0
2017-04-10,27.761,27.887,27.761,27.761,39954,0
2017-04-11,27.77,27.79,27.644,27.732,31318,0
2017-04-12,27.673,27.78,27.673,27.732,31148,0
2017-04-13,27.663,27.741,27.663,27.732,18290,0
2017-04-17,27.732,27.875,27.702,27.838,127230,0
2017-04-18,27.761,27.936,27.761,27.838,28068,0
2017-04-19,27.946,27.946,27.79,27.838,42318,0
2017-04-20,27.809,27.878,27.786,27.878,27366,0
2017-04-21,27.897,27.921,27.819,27.916,24126,0
2017-04-24,27.994,27.994,27.878,27.887,15933,0
2017-04-25,27.897,27.926,27.848,27.858,21927,0
2017-04-26,27.819,27.907,27.819,27.848,18051,0
2017-04-27,27.878,27.975,27.837,27.887,40566,0
2017-04-28,27.868,27.926,27.809,27.809,21164,0
2017-05-01,27.907,27.907,27.79,27.858,25307,0
2017-05-02,27.8,28.208,27.8,28.198,24720,0
2017-05-03,28.189,28.189,28.052,28.16,94177,0
2017-05-04,28.17,28.17,27.946,28.033,32848,0
2017-05-05,28.052,28.111,27.887,28.101,25992,0
2017-05-08,28.004,28.062,27.965,28.004,61433,0
2017-05-09,28.033,28.179,27.984,28.179,14010,0
2017-05-10,28.16,28.296,28.004,28.286,19861,0
2017-05-11,28.286,28.286,28.154,28.266,33843,0
2017-05-12,27.994,28.462,27.994,28.403,78279,0
2017-05-15,28.384,28.53,28.31,28.432,19652,0
2017-05-16,28.471,28.5,28.35,28.5,20948,0
2017-05-17,28.422,28.462,28.231,28.345,25851,0
2017-05-18,28.403,28.403,28.14,28.208,27071,0
2017-05-19,28.16,28.242,28.052,28.17,31515,0
2017-05-22,28.286,28.286,28.165,28.218,12789,0
2017-05-23,28.306,28.306,28.208,28.218,27537,0
2017-05-24,28.286,28.286,28.162,28.247,37545,0
2017-05-25,28.296,28.296,28.2,28.223,14927,0
2017-05-26,28.266,28.306,28.178,28.238,26237,0
2017-05-30,28.257,28.257,28.218,28.247,11369,0
2017-05-31,28.276,28.286,28.16,28.189,41074,0
2017-06-01,28.247,28.316,28.15,28.306,20453,0
2017-06-02,28.306,28.5,28.306,28.5,16703,0
2017-06-05,28.364,28.588,28.364,28.568,19732,0
2017-06-06,28.578,28.578,28.493,28.558,14994,0
2017-06-07,28.568,28.578,28.417,28.558,13362,0
2017-06-08,28.578,29.016,28.533,29.016,8184,0
2017-06-09,28.88,28.88,28.603,28.617,17837,0
2017-06-12,28.754,28.754,28.617,28.686,7821,0
2017-06-13,28.734,29.172,28.626,29.074,23917,0
2017-06-14,29.074,29.094,28.948,28.958,20094,0
2017-06-15,28.84,29.055,28.782,29.055,16515,0
2017-06-16,29.006,29.045,28.861,28.958,12235,0
2017-06-19,29.036,29.132,29.01,29.094,10633,0
2017-06-20,29.055,29.269,29.022,29.064,20605,0
2017-06-21,29.172,29.259,29.074,29.104,7943,0
2017-06-22,29.22,29.337,29.016,29.327,10738,0
2017-06-23,29.318,29.386,29.172,29.376,31364,0
2017-06-26,29.386,29.405,29.366,29.366,40086,0
2017-06-27,29.39,29.498,29.332,29.469,17215,0
2017-06-28,29.272,29.479,29.242,29.469,15941,0
2017-06-29,29.498,29.498,29.281,29.469,17390,0
2017-06-30,29.479,29.587,29.358,29.587,9624,0
2017-07-03,29.676,30.278,29.301,30.002,14356,0
2017-07-05,30.002,30.485,30.002,30.169,24229,0
2017-07-06,30.12,30.337,30.041,30.11,19857,0
2017-07-07,29.962,30.238,29.903,30.09,26486,0
2017-07-10,29.942,29.982,29.252,29.449,31443,0
2017-07-11,29.38,29.627,29.291,29.291,14854,0
2017-07-12,29.291,29.548,29.173,29.38,12015,0
2017-07-13,29.311,29.449,29.114,29.143,11798,0
2017-07-14,29.163,29.469,29.163,29.202,23768,0
2017-07-17,29.222,29.38,29.153,29.153,20497,0
2017-07-18,29.183,29.291,29.163,29.291,19559,0
2017-07-19,29.341,29.597,29.202,29.262,16800,0
2017-07-20,29.331,29.439,29.252,29.272,19383,0
2017-07-21,29.4,29.627,29.291,29.627,26247,0
2017-07-24,29.39,30.115,29.39,30.002,27823,0
2017-07-25,30.011,30.011,29.826,29.913,72855,0
2017-07-26,29.933,29.933,29.822,29.933,19559,0
2017-07-27,29.933,29.933,29.757,29.893,10276,0
2017-07-28,29.933,29.933,29.878,29.913,14365,0
2017-07-31,29.933,30.011,29.854,30.011,12477,0
2017-08-01,29.834,29.978,29.834,29.883,25202,0
2017-08-02,30.011,30.011,29.716,29.913,17336,0
2017-08-03,29.923,29.923,29.415,29.415,31329,0
2017-08-04,29.489,29.489,29.25,29.321,18807,0
2017-08-07,29.321,29.331,28.828,29.222,86399,0
2017-08-08,29.252,29.262,29.143,29.222,41793,0
2017-08-09,29.331,29.331,29.045,29.212,29979,0
2017-08-10,29.291,29.291,28.611,29.212,20710,0
2017-08-11,29.301,29.301,28.837,29.114,77187,0
2017-08-14,29.36,29.508,29.17,29.508,71409,0
2017-08-15,29.498,29.536,29.353,29.42,15518,0
2017-08-16,29.35,29.627,29.35,29.627,9111,0
2017-08-17,29.696,29.719,29.421,29.528,12674,0
2017-08-18,29.528,29.528,29.331,29.528,14531,0
2017-08-21,29.508,29.587,29.36,29.587,8513,0
2017-08-22,29.617,29.617,29.439,29.538,66950,0
2017-08-23,29.637,29.637,29.42,29.42,10673,0
2017-08-24,29.558,29.558,29.37,29.4,13308,0
2017-08-25,29.479,29.489,29.37,29.449,9121,0
2017-08-28,29.479,29.568,29.454,29.568,15295,0
2017-08-29,29.568,29.646,29.36,29.646,9697,0
2017-08-30,29.666,29.666,29.42,29.617,21543,0
2017-08-31,29.429,29.469,29.262,29.35,66785,0
2017-09-01,29.35,29.439,29.133,29.42,14023,0
2017-09-05,29.183,29.4,29.183,29.35,18585,0
2017-09-06,29.42,29.459,29.262,29.447,11099,0
2017-09-07,29.459,29.479,29.222,29.4,23518,0
2017-09-08,29.291,29.464,29.281,29.281,13654,0
2017-09-11,29.459,29.666,29.222,29.637,20927,0
2017-09-12,29.666,29.666,29.489,29.498,9381,0
2017-09-13,29.577,29.617,29.498,29.508,10540,0
2017-09-14,29.518,29.665,29.459,29.469,12782,0
2017-09-15,29.617,29.666,29.563,29.577,12124,0
2017-09-18,29.666,29.666,29.459,29.637,8181,0
2017-09-19,29.646,29.646,29.498,29.518,13718,0
2017-09-20,29.627,29.627,29.492,29.518,5401,0
2017-09-21,29.538,29.587,29.516,29.558,5854,0
2017-09-22,29.607,29.625,29.489,29.607,12560,0
2017-09-25,29.617,29.804,29.563,29.775,15575,0
2017-09-26,29.775,29.952,29.775,29.923,11116,0
2017-09-27,29.923,30.13,29.765,30.12,22256,0
2017-09-28,30.12,30.35,29.9609,30.08,14308,0
2017-09-29,30.25,30.25,29.85,29.99,19022,0
2017-10-02,30,30.21,29.71,29.77,127342,0
2017-10-03,29.82,29.9706,29.75,29.88,12202,0
2017-10-04,29.8,29.98,29.7875,29.96,19034,0
2017-10-05,29.99,30.07,29.8812,30.07,16027,0
2017-10-06,29.72,29.867,29.59,29.84,18309,0
2017-10-09,29.72,29.97,29.4386,29.56,15209,0
2017-10-10,29.57,29.81,29.57,29.6,10659,0
2017-10-11,29.69,29.95,29.65,29.87,15417,0
2017-10-12,29.93,30.05,29.85,29.99,15269,0
2017-10-13,29.95,30.09,29.92,29.95,29929,0
2017-10-16,29.89,30.04,29.771,30.03,130956,0
2017-10-17,29.92,30.01,29.3,29.47,95533,0
2017-10-18,29.42,29.42,28.85,29.01,44396,0
2017-10-19,28.95,29.24,28.87,28.88,53367,0
2017-10-20,28.87,28.87,28.61,28.85,46936,0
2017-10-23,28.88,29.14,28.76,29.06,71368,0
2017-10-24,29.08,29.08,28.84,28.92,37027,0
2017-10-25,28.78,28.84,28.64,28.69,20835,0
2017-10-26,28.69,28.88,28.53,28.62,23061,0
2017-10-27,28.59,28.8018,28.43,28.44,29637,0
2017-10-30,28.59,28.7599,28.25,28.26,106401,0
2017-10-31,28.41,28.65,28.38,28.49,65342,0
2017-11-01,28.52,28.8,28.43,28.79,71930,0
2017-11-02,28.69,28.84,28.69,28.81,43831,0
2017-11-03,28.66,28.94,28.66,28.92,26225,0
2017-11-06,28.86,29.01,28.8,28.82,25882,0
2017-11-07,28.86,28.98,28.86,28.98,17425,0
2017-11-08,28.91,28.98,28.82,28.93,40505,0
2017-11-09,28.86,28.96,28.73,28.82,41087,0
2017-11-10,28.76,28.83,28.52,28.6,31429,0
