Date,Open,High,Low,Close,Volume,OpenInt
2013-11-11,23.113,23.482,23.113,23.252,46118,0
2013-11-12,23.288,23.352,23.168,23.243,29933,0
2013-11-13,23.252,23.252,23.123,23.205,122164,0
2013-11-14,23.278,23.655,23.278,23.434,130667,0
2013-11-15,23.573,23.608,23.389,23.608,122475,0
2013-11-18,23.701,24.417,23.608,23.829,40190,0
2013-11-19,23.756,24.013,23.692,23.802,32149,0
2013-11-20,23.902,23.911,23.672,23.894,52753,0
2013-11-21,23.894,23.894,23.591,23.839,14172,0
2013-11-22,23.719,23.939,23.71,23.847,21335,0
2013-11-25,23.719,23.847,23.719,23.839,18763,0
2013-11-26,23.976,23.976,23.847,23.847,27037,0
2013-11-27,23.847,24.307,23.802,23.921,11345,0
2013-11-29,24.251,24.251,23.939,23.986,1483,0
2013-12-02,23.949,23.949,23.811,23.847,15428,0
2013-12-03,23.847,23.986,23.765,23.829,36596,0
2013-12-04,23.847,23.847,23.488,23.839,10183,0
2013-12-05,23.71,23.71,23.482,23.6,13039,0
2013-12-06,23.71,23.71,23.664,23.672,4660,0
2013-12-09,23.618,23.829,23.573,23.802,276438,0
2013-12-10,23.894,23.939,23.71,23.939,57765,0
2013-12-11,23.847,23.986,23.847,23.911,41276,0
2013-12-12,23.847,23.939,23.573,23.939,97253,0
2013-12-13,23.939,23.986,23.782,23.847,66910,0
2013-12-16,23.756,23.874,23.608,23.608,6278,0
2013-12-17,23.672,23.829,23.627,23.829,12581,0
2013-12-18,23.71,23.994,23.71,23.765,7281,0
2013-12-19,23.71,23.829,23.71,23.756,10332,0
2013-12-20,23.756,24.021,23.71,23.819,22192,0
2013-12-23,24.031,24.031,23.747,23.802,7755,0
2013-12-24,24.021,24.021,23.672,23.756,2568,0
2013-12-26,23.664,23.819,23.636,23.819,2555,0
2013-12-27,23.819,23.819,23.672,23.819,3368,0
2013-12-30,23.756,23.986,23.756,23.847,19437,0
2013-12-31,23.847,24.021,23.526,23.755,298283,0
2014-01-02,23.847,23.911,23.847,23.911,46184,0
2014-01-03,23.921,23.949,23.646,23.902,35948,0
2014-01-06,23.847,23.847,23.727,23.829,48691,0
2014-01-07,23.692,24.076,23.692,23.839,122441,0
2014-01-08,23.966,24.076,23.782,24.068,47249,0
2014-01-09,24.058,24.443,24.003,24.417,24636,0
2014-01-10,24.297,24.829,24.297,24.765,30913,0
2014-01-13,24.453,24.746,24.398,24.582,15121,0
2014-01-14,24.572,24.572,24.195,24.453,18739,0
2014-01-15,24.508,24.508,24.178,24.407,11252,0
2014-01-16,24.607,24.607,24.307,24.426,54084,0
2014-01-17,24.498,24.71,24.417,24.682,371521,0
2014-01-21,24.407,24.607,24.37,24.433,23102,0
2014-01-22,24.562,24.627,24.417,24.508,16042,0
2014-01-23,24.433,24.508,24.26,24.463,66495,0
2014-01-24,24.426,24.443,24.278,24.37,58695,0
2014-01-27,24.224,24.433,24.168,24.323,9426,0
2014-01-28,24.362,24.433,24.343,24.37,4714,0
2014-01-29,24.346,24.467,24.346,24.467,1827,0
2014-01-30,24.494,24.794,24.177,24.702,7678,0
2014-01-31,24.804,24.804,24.56,24.616,2474,0
2014-02-03,24.543,24.57,24.346,24.524,10325,0
2014-02-04,24.421,24.56,24.421,24.56,2755,0
2014-02-05,24.514,24.55,24.421,24.55,2474,0
2014-02-06,24.56,24.56,24.336,24.346,4366,0
2014-02-07,24.346,24.56,24.346,24.438,15652,0
2014-02-10,24.477,24.55,24.467,24.55,1192,0
2014-02-11,24.477,24.56,24.261,24.421,9741,0
2014-02-12,24.477,24.514,24.402,24.514,6901,0
2014-02-13,24.55,24.56,24.429,24.458,7041,0
2014-02-14,24.543,24.879,24.514,24.879,9736,0
2014-02-18,24.766,24.794,24.702,24.794,2800,0
2014-02-19,24.86,25.01,24.626,24.682,2045,0
2014-02-20,24.776,24.776,24.58,24.58,1646,0
2014-02-21,24.84,24.84,24.589,24.589,3666,0
2014-02-24,24.606,24.758,24.606,24.758,4130,0
2014-02-25,24.692,24.84,24.589,24.84,10522,0
2014-02-26,24.935,25.169,24.794,24.814,48579,0
2014-02-27,24.888,25.028,24.84,24.888,33757,0
2014-02-28,25.094,25.262,24.906,25.169,13574,0
2014-03-03,25.15,25.169,24.944,24.982,4308,0
2014-03-04,25.235,25.252,25.075,25.122,4021,0
2014-03-05,25.244,25.244,24.897,24.906,8827,0
2014-03-06,25.178,25.178,24.916,24.916,1553,0
2014-03-07,25.122,25.122,25.122,25.122,197,0
2014-03-10,25.215,25.215,24.906,24.916,3566,0
2014-03-11,24.954,25.094,24.926,24.926,2449,0
2014-03-12,24.935,25.103,24.906,25.103,4410,0
2014-03-13,24.954,25.14,24.935,25.14,14760,0
2014-03-14,25.075,25.075,24.982,25.057,16265,0
2014-03-17,25.122,25.449,25.122,25.178,23786,0
2014-03-18,25.262,25.309,25.169,25.169,10061,0
2014-03-19,25.252,25.262,25.057,25.066,4332,0
2014-03-20,25.244,25.3,24.972,25.15,25820,0
2014-03-21,25.01,25.252,25.01,25.047,13747,0
2014-03-24,25.252,25.422,25.047,25.075,43805,0
2014-03-25,24.85,25.337,24.85,25.057,7850,0
2014-03-26,25.169,25.225,24.982,25.225,6947,0
2014-03-27,25,25.196,24.982,25.169,6106,0
2014-03-28,25.122,25.206,24.991,24.991,4350,0
2014-03-31,25.169,25.169,25.018,25.018,1889,0
2014-04-01,25.15,25.196,25.066,25.075,23336,0
2014-04-02,25.215,25.215,25.057,25.057,2168,0
2014-04-03,25.066,25.235,25.066,25.235,1424,0
2014-04-04,25.244,25.244,25.075,25.075,2826,0
2014-04-07,25.122,25.244,25.122,25.244,840,0
2014-04-08,25.075,25.14,25.075,25.075,5043,0
2014-04-09,25.047,25.188,25.047,25.094,4609,0
2014-04-10,25.094,25.094,24.935,25.038,11729,0
2014-04-11,25.215,25.215,24.935,25.01,3994,0
2014-04-14,25.169,25.169,24.954,25,2315,0
2014-04-15,25.225,25.225,25.038,25.047,2900,0
2014-04-16,25.215,25.215,25.047,25.196,5757,0
2014-04-17,25.084,25.262,25.084,25.262,7132,0
2014-04-21,25.113,26.011,25.103,25.271,53722,0
2014-04-22,25.478,25.478,25.215,25.235,12177,0
2014-04-23,25.206,25.393,25.169,25.3,28173,0
2014-04-24,25.196,25.374,25.14,25.356,28057,0
2014-04-25,25.262,25.366,25.188,25.252,7790,0
2014-04-28,25.542,25.542,25.275,25.409,10892,0
2014-04-29,25.456,25.456,25.295,25.304,6990,0
2014-04-30,25.322,25.446,25.322,25.446,4200,0
2014-05-01,25.456,25.56,25.456,25.542,7537,0
2014-05-02,25.533,25.533,25.379,25.409,27430,0
2014-05-05,25.369,25.513,25.369,25.513,1712,0
2014-05-06,25.55,25.902,25.427,25.771,8971,0
2014-05-07,25.684,25.741,25.55,25.741,12807,0
2014-05-08,25.741,25.959,25.741,25.845,8230,0
2014-05-09,25.694,26.026,25.694,26.026,3618,0
2014-05-12,25.999,26.016,25.788,25.932,1615,0
2014-05-13,25.865,26.026,25.855,26.026,4350,0
2014-05-14,26.046,26.093,25.855,26.026,5816,0
2014-05-15,26.026,26.074,25.894,25.979,27966,0
2014-05-16,26.083,26.083,25.837,25.855,4300,0
2014-05-19,25.951,26.036,25.855,26.026,3792,0
2014-05-20,26.046,26.046,25.837,25.951,12238,0
2014-05-21,25.837,25.942,25.837,25.855,5631,0
2014-05-22,25.932,25.932,25.798,25.837,6494,0
2014-05-23,25.885,25.885,25.837,25.885,1371,0
2014-05-27,25.912,26.009,25.865,25.969,3940,0
2014-05-28,25.979,25.989,25.885,25.885,4094,0
2014-05-29,26.036,26.036,25.894,26.009,6782,0
2014-05-30,26.113,26.113,25.922,26.066,1645,0
2014-06-02,26.123,26.131,26.113,26.131,1077,0
2014-06-03,26.016,26.123,25.798,25.959,110511,0
2014-06-04,26.036,26.046,25.942,26.036,152811,0
2014-06-05,26.14,26.17,25.959,25.959,9349,0
2014-06-06,26.026,26.435,26.026,26.435,13335,0
2014-06-09,26.646,26.837,26.502,26.512,5357,0
2014-06-10,26.779,26.779,26.284,26.284,7565,0
2014-06-11,26.398,26.398,26.294,26.304,4925,0
2014-06-12,26.579,26.579,26.227,26.294,2156,0
2014-06-13,26.123,26.361,26.123,26.361,1627,0
2014-06-16,26.131,26.311,26.123,26.123,2792,0
2014-06-17,26.294,26.294,26.131,26.254,1166,0
2014-06-18,26.074,26.217,26.074,26.16,35589,0
2014-06-19,26.074,26.237,26.009,26.036,33379,0
2014-06-20,26.189,26.189,26.103,26.103,2938,0
2014-06-23,25.999,26.074,25.999,26.074,621,0
2014-06-24,26.14,26.14,26.066,26.131,2736,0
2014-06-25,26.189,26.189,25.902,25.989,18842,0
2014-06-26,26.046,26.074,26.046,26.074,2009,0
2014-06-27,26.074,26.093,26.074,26.093,2071,0
2014-06-30,26.247,26.247,26.217,26.217,1475,0
2014-07-01,26.294,26.294,26.247,26.247,1402,0
2014-07-02,26.15,26.378,26.131,26.341,6725,0
2014-07-03,26.693,26.693,26.123,26.18,3111,0
2014-07-07,26.636,26.636,26.18,26.18,2888,0
2014-07-08,26.207,26.636,26.189,26.636,9105,0
2014-07-09,26.636,26.646,26.341,26.532,15701,0
2014-07-10,26.321,26.331,26.17,26.17,14866,0
2014-07-11,26.17,26.512,26.17,26.502,4391,0
2014-07-14,26.502,26.522,26.304,26.304,8965,0
2014-07-15,26.274,26.274,26.217,26.217,5957,0
2014-07-16,26.254,26.254,26.207,26.237,2250,0
2014-07-17,26.274,26.274,26.113,26.113,4726,0
2014-07-18,26.217,26.455,26.18,26.455,6764,0
2014-07-21,26.378,26.569,26.378,26.502,9392,0
2014-07-22,26.512,26.532,26.512,26.532,1316,0
2014-07-23,26.284,26.522,26.284,26.512,3472,0
2014-07-24,26.502,26.502,26.502,26.502,890,0
2014-07-25,26.512,26.512,26.369,26.512,6653,0
2014-07-28,26.522,26.646,26.485,26.646,6417,0
2014-07-29,26.765,26.881,26.561,26.677,8015,0
2014-07-30,26.793,26.793,26.639,26.649,2068,0
2014-07-31,26.435,26.445,26.407,26.407,3761,0
2014-08-01,26.397,26.397,26.31,26.31,11849,0
2014-08-04,26.243,26.329,26.135,26.329,7572,0
2014-08-05,26.397,26.397,26.243,26.339,1941,0
2014-08-06,26.397,26.397,26.281,26.377,3390,0
2014-08-07,26.397,26.513,26.377,26.493,4104,0
2014-08-08,26.513,26.551,26.503,26.551,5631,0
2014-08-11,26.851,26.851,26.368,26.561,3647,0
2014-08-12,26.503,26.543,26.485,26.543,2594,0
2014-08-13,26.503,26.697,26.359,26.697,8244,0
2014-08-14,26.667,26.697,26.667,26.697,2712,0
2014-08-15,26.881,26.881,26.523,26.745,1763,0
2014-08-18,26.803,26.851,26.687,26.851,1891,0
2014-08-19,26.765,26.891,26.707,26.725,3388,0
2014-08-20,26.833,26.842,26.833,26.842,1674,0
2014-08-21,27.083,27.083,26.551,26.783,1838,0
2014-08-22,27.083,27.083,26.939,26.939,452,0
2014-08-25,27.083,27.083,27.075,27.075,598,0
2014-08-26,27.897,27.897,27.529,27.529,1037,0
2014-08-27,27.141,27.141,27.141,27.141,652,0
2014-08-28,27.075,27.848,27.075,27.761,5115,0
2014-08-29,27.307,28.032,27.277,27.345,3079,0
2014-09-02,27.674,27.674,27.239,27.267,6469,0
2014-09-03,27.857,27.857,26.717,26.717,11226,0
2014-09-04,26.233,26.717,26.233,26.533,18633,0
2014-09-05,26.417,26.571,26.301,26.543,21995,0
2014-09-08,26.417,26.601,26.301,26.493,6659,0
2014-09-09,26.619,26.619,26.281,26.435,18107,0
2014-09-10,26.485,26.571,26.359,26.445,6802,0
2014-09-11,26.455,26.455,26.281,26.397,8326,0
2014-09-12,26.445,26.445,26.31,26.377,5387,0
2014-09-15,26.31,26.571,26.31,26.503,4236,0
2014-09-16,26.445,26.543,26.407,26.407,15705,0
2014-09-17,26.485,26.503,26.31,26.435,18462,0
2014-09-18,26.359,26.397,26.271,26.377,1541,0
2014-09-19,26.745,27.229,26.455,27.083,9100,0
2014-09-22,26.551,27.065,26.427,26.677,6651,0
2014-09-23,27.075,27.075,26.319,26.319,5075,0
2014-09-24,26.417,26.707,26.417,26.561,5991,0
2014-09-25,26.735,26.939,26.417,26.417,2385,0
2014-09-26,26.697,26.697,26.397,26.397,1034,0
2014-09-29,26.561,26.629,26.435,26.455,4501,0
2014-09-30,26.745,26.775,26.329,26.485,8668,0
2014-10-01,26.591,26.591,26.445,26.475,2159,0
2014-10-02,26.571,26.571,26.445,26.513,1364,0
2014-10-03,26.455,26.571,26.455,26.475,1441,0
2014-10-06,26.533,26.697,26.475,26.513,8274,0
2014-10-07,26.677,26.677,26.485,26.485,1998,0
2014-10-08,26.503,26.629,26.435,26.609,3044,0
2014-10-09,26.783,26.783,26.783,26.783,729,0
2014-10-10,26.707,26.755,26.455,26.609,2305,0
2014-10-13,26.571,26.601,26.251,26.251,3723,0
2014-10-14,26.543,26.543,26.543,26.543,410,0
2014-10-15,26.533,26.533,26.281,26.445,1165,0
2014-10-16,26.475,26.485,26.455,26.455,2147,0
2014-10-17,26.775,26.919,26.465,26.919,6089,0
2014-10-20,26.881,26.967,26.697,26.958,32305,0
2014-10-21,26.851,26.987,26.659,26.745,21318,0
2014-10-22,26.735,26.987,26.601,26.601,9177,0
2014-10-23,26.513,26.783,26.513,26.561,6787,0
2014-10-24,26.485,26.707,26.485,26.581,5228,0
2014-10-27,26.667,26.717,26.31,26.445,28970,0
2014-10-28,26.543,26.659,26.543,26.649,3139,0
2014-10-29,26.681,26.888,26.652,26.848,5988,0
2014-10-30,26.898,26.898,26.652,26.652,9902,0
2014-10-31,26.799,26.799,26.662,26.789,5810,0
2014-11-03,26.711,26.819,26.711,26.75,8979,0
2014-11-04,26.78,26.907,26.76,26.76,3800,0
2014-11-05,26.799,27.035,26.799,27.035,3978,0
2014-11-06,27.134,27.134,27.045,27.045,4302,0
2014-11-07,27.232,27.232,26.927,27.045,16337,0
2014-11-10,26.888,27.143,26.848,26.966,15493,0
2014-11-11,26.858,26.868,26.711,26.799,7527,0
2014-11-12,26.799,26.878,26.691,26.78,11409,0
2014-11-13,26.829,26.829,26.662,26.671,13011,0
2014-11-14,26.78,26.809,26.603,26.809,8837,0
2014-11-17,26.789,26.947,26.76,26.858,2725,0
2014-11-18,27.006,27.006,26.927,26.927,1226,0
2014-11-19,26.809,26.986,26.809,26.966,3288,0
2014-11-20,27.025,27.025,27.006,27.006,2159,0
2014-11-21,26.878,27.143,26.878,27.065,3453,0
2014-11-24,27.143,27.281,26.907,27.281,6270,0
2014-11-25,27.291,27.291,27.006,27.193,4892,0
2014-11-26,27.261,27.291,27.183,27.291,2866,0
2014-11-28,27.291,27.291,27.252,27.291,1195,0
2014-12-01,27.291,27.34,27.261,27.261,2116,0
2014-12-02,27.183,27.183,26.799,26.858,19272,0
2014-12-03,26.78,26.848,26.77,26.789,6631,0
2014-12-04,26.701,26.721,26.662,26.662,6798,0
2014-12-05,26.691,26.799,26.691,26.799,2117,0
2014-12-08,26.662,26.77,26.662,26.75,1265,0
2014-12-09,26.73,26.907,26.73,26.907,4069,0
2014-12-10,26.878,26.907,26.829,26.868,923,0
2014-12-11,26.937,26.966,26.868,26.947,1136,0
2014-12-12,26.839,26.839,26.504,26.809,13476,0
2014-12-15,26.662,26.829,26.534,26.534,4565,0
2014-12-16,26.514,26.711,26.504,26.553,9419,0
2014-12-17,26.553,26.701,26.504,26.514,7688,0
2014-12-18,26.573,26.839,26.573,26.839,1546,0
2014-12-19,26.77,26.829,26.691,26.691,2408,0
2014-12-22,26.75,26.76,26.504,26.76,2959,0
2014-12-23,26.888,27.006,26.809,26.829,3219,0
2014-12-24,26.829,26.907,26.74,26.858,1732,0
2014-12-26,26.789,27.055,26.789,26.878,906,0
2014-12-29,26.898,26.917,26.799,26.848,2521,0
2014-12-30,27.016,27.055,26.937,27.016,2216,0
2014-12-31,26.947,27.134,26.701,26.966,6807,0
2015-01-02,26.819,27.183,26.819,27.065,18698,0
2015-01-05,26.937,26.947,26.937,26.947,760,0
2015-01-06,26.996,27.055,26.996,27.035,11839,0
2015-01-07,27.065,27.124,27.065,27.124,733,0
2015-01-08,26.947,27.124,26.947,27.124,2688,0
2015-01-09,27.016,27.163,27.016,27.035,4748,0
2015-01-12,27.045,27.104,26.809,26.848,10147,0
2015-01-13,26.809,26.898,26.74,26.74,15339,0
2015-01-14,26.711,26.809,26.662,26.78,20306,0
2015-01-15,26.711,26.799,26.632,26.74,14919,0
2015-01-16,26.671,26.799,26.593,26.632,156334,0
2015-01-20,26.652,26.799,26.593,26.632,199163,0
2015-01-21,26.671,26.73,26.583,26.671,72992,0
2015-01-22,26.73,26.829,26.721,26.78,15024,0
2015-01-23,26.76,26.868,26.76,26.868,20080,0
2015-01-26,26.917,26.996,26.819,26.976,8321,0
2015-01-27,26.898,26.976,26.868,26.947,8811,0
2015-01-28,27,27.15,26.93,27.05,18397,0
2015-01-29,27.08,27.15,26.94,27.15,1897,0
2015-01-30,27.14,27.15,27.01,27.05,4660,0
2015-02-02,27.08,27.08,26.96,26.97,7200,0
2015-02-03,26.95,26.99,26.95,26.98,13614,0
2015-02-04,26.97,27,26.93,27,13486,0
2015-02-05,26.86,27.02,26.86,26.99,4503,0
2015-02-06,26.99,27,26.88,26.99,14265,0
2015-02-09,26.9,27.09,26.9,26.99,4934,0
2015-02-10,27.07,27.13,26.96,27.12,2490,0
2015-02-11,27.1,27.14,27.01,27.1,3901,0
2015-02-12,27.09,27.16,27.05,27.05,2257,0
2015-02-13,27.11,27.15,27.07,27.07,3896,0
2015-02-17,27.17,27.2,27.13,27.17,11849,0
2015-02-18,27.15,27.2,27,27.15,3871,0
2015-02-19,27.15,27.27,27.15,27.21,4973,0
2015-02-20,27.22,27.29,27.2,27.23,4081,0
2015-02-23,27.25,27.33,27.25,27.31,7667,0
2015-02-24,27.37,27.39,27.35,27.39,6436,0
2015-02-25,27.38,27.47,27.38,27.45,7116,0
2015-02-26,27.47,27.59,27.44,27.58,8566,0
2015-02-27,27.62,27.98,27.62,27.78,3396,0
2015-03-02,27.65,27.65,27.6,27.6,4265,0
2015-03-03,27.95,27.95,27.4,27.7,4271,0
2015-03-04,27.47,27.97,27.47,27.97,14196,0
2015-03-05,28,28,27.76,27.82,1101,0
2015-03-06,27.839,27.839,27.721,27.721,215,0
2015-03-09,27.97,27.97,27.42,27.85,3558,0
2015-03-10,27.82,27.82,27.46,27.7,2599,0
2015-03-11,27.87,27.95,27.59,27.59,7004,0
2015-03-12,27.564,27.75,27.51,27.71,1412,0
2015-03-13,27.82,27.82,27.494,27.494,6360,0
2015-03-16,27.55,27.78,27.5,27.55,2100,0
2015-03-17,27.42,27.87,27.42,27.87,7912,0
2015-03-18,27.9,28,27.66,28,9838,0
2015-03-19,27.81,28.02,27.73,28.02,4615,0
2015-03-20,27.86,28.37,27.86,28.2,5433,0
2015-03-23,27.96,28.37,27.95,28.29,2057,0
2015-03-24,28.11,28.35,28.11,28.35,2451,0
2015-03-25,28.13,28.472,28.07,28.472,2992,0
2015-03-26,28.2,28.52,28.08,28.39,6764,0
2015-03-27,28.12,28.38,28.01,28.243,1202,0
2015-03-30,28.07,28.37,28.01,28.09,3608,0
2015-03-31,27.97,28.39,27.97,28.25,2855,0
2015-04-01,28.43,28.7,28.2,28.63,2754,0
2015-04-02,28.44,28.51,28.22,28.51,3609,0
2015-04-06,28.69,28.71,28.32,28.449,1840,0
2015-04-07,28.63,28.63,28.28,28.56,3986,0
2015-04-08,28.7,28.736,28.2,28.653,4415,0
2015-04-09,28.74,28.74,28.235,28.235,4438,0
2015-04-10,28.58,28.67,28.31,28.53,2101,0
2015-04-13,28.25,28.53,28.24,28.52,3871,0
2015-04-14,28.35,28.53,28.35,28.5,2849,0
2015-04-15,28.39,28.67,28.25,28.25,13245,0
2015-04-16,28.31,28.53,28.28,28.46,10860,0
2015-04-17,28.53,28.58,28.37,28.58,4898,0
2015-04-20,28.4,28.61,28.32,28.59,3980,0
2015-04-21,28.35,28.7,28.22,28.43,9072,0
2015-04-22,28.38,28.7,28.38,28.69,5114,0
2015-04-23,28.54,28.78,28.54,28.54,3680,0
2015-04-24,28.42,28.79,28.42,28.6,1188,0
2015-04-27,28.52,28.76,28.5,28.64,3043,0
2015-04-28,27.95,28.6,27.95,28.45,2184,0
2015-04-29,28.22,28.433,28.17,28.43,2783,0
2015-04-30,28.35,28.35,27.95,27.96,10476,0
2015-05-01,27.935,27.94,27.93,27.94,395,0
2015-05-04,28,28.242,27.81,28.031,4382,0
2015-05-05,27.81,27.99,27.8,27.83,1383,0
2015-05-06,27.78,27.93,27.2,27.7,5246,0
2015-05-07,27.61,27.62,27.02,27.285,2387,0
2015-05-08,27.49,27.73,27.49,27.62,2530,0
2015-05-11,27.329,27.44,27.329,27.39,895,0
2015-05-12,27.35,27.917,27.34,27.87,9460,0
2015-05-13,27.9,28.15,27.75,27.751,2480,0
2015-05-14,27.93,27.95,27.6,27.9,3649,0
2015-05-15,27.9,27.99,27.8,27.81,5359,0
2015-05-18,27.73,27.75,27.463,27.65,1836,0
2015-05-19,27.522,27.96,27.46,27.9,3592,0
2015-05-20,27.596,27.97,27.596,27.79,572,0
2015-05-21,28.13,28.15,28.05,28.05,2101,0
2015-05-22,27.76,28.15,27.76,28.15,2953,0
2015-05-26,28.09,28.15,28.02,28.1,13762,0
2015-05-27,28.044,28.08,28.044,28.07,1310,0
2015-05-28,27.81,27.81,27.81,27.81,270,0
2015-05-29,27.74,28.09,27.74,28.07,1758,0
2015-06-01,27.89,28.14,27.89,28.08,2516,0
2015-06-02,28.09,28.09,28.036,28.07,3458,0
2015-06-03,28.11,28.11,27.95,28.08,914,0
2015-06-04,28.02,28.07,27.92,28.07,2561,0
2015-06-05,28.11,28.114,28.086,28.114,959,0
2015-06-08,28,28.13,28,28.07,3267,0
2015-06-09,28.08,28.09,27.91,28.085,727,0
2015-06-10,28.055,28.06,27.849,28.05,2315,0
2015-06-11,28.08,28.08,27.75,27.75,1367,0
2015-06-12,27.98,28.25,27.92,27.983,7655,0
2015-06-15,27.836,28.28,27.836,28.27,1738,0
2015-06-16,28.05,28.3,27.89,28.3,5356,0
2015-06-17,28.04,28.3,28.04,28.3,7511,0
2015-06-18,28.29,28.3,27.97,28.27,5000,0
2015-06-19,28.19,28.23,28.01,28.019,1115,0
2015-06-22,28.21,28.21,27.93,28,4085,0
2015-06-23,27.61,28.02,27.61,28.02,5190,0
2015-06-24,27.7,28.17,27.57,28.17,2788,0
2015-06-25,27.91,28.16,27.91,28.16,5298,0
2015-06-26,28.25,28.3,28.11,28.3,2861,0
2015-06-29,28.15,28.27,27.95,28.27,1988,0
2015-06-30,28.05,28.25,28.05,28.06,14933,0
2015-07-01,28.17,28.25,28.17,28.25,3292,0
2015-07-02,28.24,28.25,28.18,28.25,1635,0
2015-07-06,28.24,28.25,28.19,28.23,3050,0
2015-07-07,28.176,28.25,28.176,28.25,452,0
2015-07-08,28.12,28.2,28.1,28.2,822,0
2015-07-09,28.203,28.25,28.203,28.25,1396,0
2015-07-10,28.17,28.25,28.17,28.25,1406,0
2015-07-13,28.25,28.49,28.15,28.39,7930,0
2015-07-14,28.49,28.61,28.46,28.61,5111,0
2015-07-15,28.245,28.73,28.245,28.68,653,0
2015-07-16,28.71,28.84,28.29,28.29,6551,0
2015-07-17,28.4,29,28.205,28.24,18119,0
2015-07-20,28.34,28.34,28.19,28.23,4309,0
2015-07-21,28.7,28.7,28.13,28.6,5089,0
2015-07-22,28.8,28.8,27.97,28.15,6258,0
2015-07-23,28.23,28.48,28.21,28.48,1840,0
2015-07-24,28.45,28.8,28.273,28.59,6680,0
2015-07-27,28.8,28.8,28.1,28.561,3537,0
2015-07-28,28.27,28.77,28.27,28.689,2961,0
2015-07-29,28.4,28.66,27.95,28.435,5476,0
2015-07-30,28.55,28.55,28.22,28.44,1625,0
2015-07-31,28.68,28.895,28.217,28.69,2435,0
2015-08-03,28.74,28.74,28.2,28.47,2177,0
2015-08-04,28.56,28.56,28.44,28.44,8502,0
2015-08-05,28.45,28.66,28.27,28.5,24542,0
2015-08-06,28.57,28.6,28.2,28.49,3564,0
2015-08-07,28.37,28.43,28.32,28.4,712,0
2015-08-10,28.21,28.35,28.21,28.33,3279,0
2015-08-11,28.09,28.36,28.07,28.097,8549,0
2015-08-12,28.15,28.37,27.67,28.1,5750,0
2015-08-13,28.16,28.16,27.86,28.1,4343,0
2015-08-14,28.13,28.15,27.57,28.15,1986,0
2015-08-17,28.27,28.27,27.889,28.17,2264,0
2015-08-18,28.14,28.2,28.02,28.2,2833,0
2015-08-19,28.198,28.198,27.83,28.05,1548,0
2015-08-20,28.22,28.22,28,28.097,4637,0
2015-08-21,27.75,28.13,27.75,28.09,3036,0
2015-08-24,27.89,27.89,27.541,27.75,652,0
2015-08-25,27.41,27.87,27.41,27.644,5304,0
2015-08-26,27.91,28.04,27.56,28.04,2468,0
2015-08-27,28.04,28.12,28.04,28.04,2805,0
2015-08-28,27.81,28.23,27.81,28.23,8646,0
2015-08-31,28.12,28.12,27.866,27.998,2051,0
2015-09-01,28.05,28.05,27.77,27.89,4200,0
2015-09-02,28.05,28.05,27.9,28,2616,0
2015-09-03,28.094,28.27,27.72,28.13,4163,0
2015-09-04,28.13,28.2,28.04,28.17,1316,0
2015-09-08,28.23,28.23,28.11,28.19,2452,0
2015-09-09,28.18,28.27,28.11,28.27,3765,0
2015-09-10,28.22,28.27,27.78,27.94,6707,0
2015-09-11,27.94,28.16,27.94,27.95,700,0
2015-09-14,27.842,28,27.842,28,1295,0
2015-09-15,27.97,27.97,27.74,27.77,2255,0
2015-09-16,27.778,28.11,27.77,28.07,3023,0
2015-09-17,28.07,28.27,28.02,28.27,3245,0
2015-09-18,28.12,28.27,28.12,28.27,2599,0
2015-09-21,28.67,28.8,28.47,28.5,6589,0
2015-09-22,28.48,28.63,28.43,28.59,2711,0
2015-09-23,28.8,29.001,28.558,28.799,3291,0
2015-09-24,28.98,29.75,28.98,29.75,3442,0
2015-09-25,28.62,29.5,28.62,29.37,5601,0
2015-09-28,29.55,29.57,29.2,29.57,3141,0
2015-09-29,29.07,29.57,29.07,29.57,4362,0
2015-09-30,29.57,29.57,29.11,29.13,4675,0
2015-10-01,29.05,30.27,29.05,30.12,4090,0
2015-10-02,30.2,30.2,29.55,29.8,1746,0
2015-10-05,29.575,30.37,29.575,29.8,3230,0
2015-10-06,30.2,30.25,29.7,30.21,4235,0
2015-10-07,30,30.5,29.727,29.9,10742,0
2015-10-08,30,30,29.5,29.5,5973,0
2015-10-09,29.208,29.5,29.208,29.28,2715,0
2015-10-12,29.22,29.23,29.02,29.14,3135,0
2015-10-13,29.3,29.65,29.3,29.5,4310,0
2015-10-14,29.6,29.6,29.36,29.43,3234,0
2015-10-15,29.4,29.6,29.2,29.6,1719,0
2015-10-16,29.258,29.34,29.01,29.01,7345,0
2015-10-19,29.01,29.59,29.01,29.2,5298,0
2015-10-20,29.6,29.6,29.12,29.2,2282,0
2015-10-21,29.69,29.69,29.12,29.12,2786,0
2015-10-22,29.14,29.6,29.14,29.6,1998,0
2015-10-23,29.5,29.59,29.35,29.59,3169,0
2015-10-26,29.6,29.6,29.238,29.6,1087,0
2015-10-27,29.341,29.385,28.85,28.85,3644,0
2015-10-28,28.325,29.3,28.205,29.3,1632,0
2015-10-29,28.1,29.39,28.1,29.15,1689,0
2015-10-30,28.626,29.2,28.626,29.2,2531,0
2015-11-02,29.49,29.49,28.715,29,11409,0
2015-11-03,29.45,29.45,28.6,28.6,2717,0
2015-11-04,28.389,29.05,27.75,27.75,3106,0
2015-11-05,28.115,28.6,27.6,28,24292,0
2015-11-06,28.25,28.25,27.79,28,4814,0
2015-11-09,27.655,28.05,27.6,27.99,2926,0
2015-11-10,28.08,28.08,27.75,27.98,4516,0
2015-11-11,27.646,27.86,27.49,27.49,16539,0
2015-11-12,27.8,27.8,27.702,27.8,2829,0
2015-11-13,27.63,27.79,27.42,27.5,6062,0
2015-11-16,27.57,27.7,27.5,27.5,15055,0
2015-11-17,27.5,27.65,27.46,27.5,4721,0
2015-11-18,27.64,27.83,27.491,27.53,43033,0
2015-11-19,27.68,27.8,27.57,27.8,4953,0
2015-11-20,27.62,28.18,27.62,28.18,4889,0
2015-11-23,28.23,28.23,28.024,28.16,1116,0
2015-11-24,28.15,28.15,27.439,28.15,4095,0
2015-11-25,28.01,28.13,27.911,28.13,3353,0
2015-11-27,28.137,28.137,28.137,28.137,363,0
2015-11-30,28.19,28.626,28.16,28.626,8622,0
2015-12-01,28.85,28.85,28.14,28.35,4156,0
2015-12-02,28.49,28.759,28.4,28.6,2234,0
2015-12-03,28.5,28.83,28.35,28.35,3614,0
2015-12-04,28.47,28.88,27.63,28.88,3482,0
2015-12-07,28.96,28.96,28.29,28.5,3987,0
2015-12-08,28.94,28.94,27.87,28.791,2318,0
2015-12-09,28.41,28.74,28,28.71,2615,0
2015-12-10,28.22,28.71,28.22,28.545,2289,0
2015-12-11,28.55,28.8,28.254,28.55,7712,0
2015-12-14,28.501,28.59,27.569,28.59,7316,0
2015-12-15,28.23,28.99,28.23,28.9,1759,0
2015-12-16,28.394,29,28.29,28.86,1447,0
2015-12-17,29.24,29.25,28.9,28.9,1368,0
2015-12-18,28.9,28.9,28.9,28.9,226,0
2015-12-21,29.5,29.5,28.62,29.09,997,0
2015-12-22,29.229,29.31,28.74,28.77,1704,0
2015-12-23,28.9,29.45,28.853,29.21,2068,0
2015-12-24,29.5,29.5,29.49,29.49,565,0
2015-12-28,29.47,29.493,28.87,29.024,2969,0
2015-12-29,29.45,29.45,28.94,29.169,5878,0
2015-12-30,28.61,29.45,28.61,29.4164,1541,0
2015-12-31,29.48,29.48,28.813,29.2402,4062,0
2016-01-04,29.16,29.5,29,29.364,9068,0
2016-01-05,29.5,29.9999,29.49,29.7,14007,0
2016-01-06,29.95,29.9699,29.65,29.66,20240,0
2016-01-07,29.72,29.8,29.3101,29.55,9985,0
2016-01-08,29.89,29.89,29.644,29.772,10049,0
2016-01-11,29.85,30.018,29.85,30.018,2874,0
2016-01-12,30.78,33.04,30.3,30.5,12974,0
2016-01-13,30.29,30.29,29.3001,29.57,6802,0
2016-01-14,29.6572,30.9299,29.08,30.3,2699,0
2016-01-15,29.13,30.24,28.574,29.55,2489,0
2016-01-19,28.98,28.98,28.98,28.98,0,0
2016-01-20,28.04,30.3,28.04,29.15,8676,0
2016-01-21,29.3,30.5,29.3,30,7260,0
2016-01-22,30,30,29.205,29.77,4322,0
2016-01-25,29.96,30.2,29.4,30.11,4684,0
2016-01-26,30.79,30.79,29.2601,29.3,10214,0
2016-01-27,30.27,30.27,28.955,29,11936,0
2016-01-28,29.6,30,28.51,29,6911,0
2016-01-29,29,29.05,28.6,28.6806,8501,0
2016-02-01,29.67,30.5,28.76,29,9127,0
2016-02-02,29.295,29.295,28.53,28.53,3670,0
2016-02-03,28.98,29.498,28.98,29.03,6092,0
2016-02-04,29.44,29.48,28.58,28.86,3626,0
2016-02-05,29.37,29.45,28.4048,28.48,7955,0
2016-02-08,28.51,29.44,28.115,28.65,7764,0
2016-02-09,29.25,29.9799,27.9554,29.46,4518,0
2016-02-10,29.87,29.88,29.055,29.4839,8063,0
2016-02-11,29.9085,29.91,28.62,28.67,3490,0
2016-02-12,29.95,30.13,28.67,28.9605,4564,0
2016-02-16,29.04,29.45,28.57,29.12,4096,0
2016-02-17,28.84,29.5,27.4,28.6601,10026,0
2016-02-18,29.2,29.49,28.15,28.782,4982,0
2016-02-19,28.76,29.49,28.5,28.85,3483,0
2016-02-22,28.5252,29.399,28.4873,28.8,3018,0
2016-02-23,28.54,29.39,28.54,29.13,2742,0
2016-02-24,29.38,29.5,28.28,29.5,3994,0
2016-02-25,29.1,29.6176,29.1,29.6176,2133,0
2016-02-26,29.3284,30.25,29.3284,30.0385,3060,0
2016-02-29,30.0399,30.5399,29.9,30.5,12496,0
2016-03-01,30.25,30.25,29.005,29.02,10929,0
2016-03-02,29.3785,29.7808,28.5,28.5,18477,0
2016-03-03,28.71,28.71,28.14,28.26,5252,0
2016-03-04,28.26,28.26,27.67,28,8921,0
2016-03-07,28,28.3279,28,28.3279,4701,0
2016-03-08,28.01,28.66,28.01,28.44,9034,0
2016-03-09,28.24,28.5,27.89,28.21,11762,0
2016-03-10,27.9149,28.386,27.87,28.14,7343,0
2016-03-11,28,28.496,28,28.1,7270,0
2016-03-14,27.82,28.25,27.77,28,9934,0
2016-03-15,27.83,28.16,27.7,28.01,4343,0
2016-03-16,28.03,28.4059,27.72,28,7103,0
2016-03-17,27.86,28.5,27.86,28.18,4932,0
2016-03-18,28.34,28.67,28.03,28.42,6033,0
2016-03-21,28.39,29.4,28.29,29.2,17599,0
2016-03-22,29.244,29.244,29.13,29.21,2679,0
2016-03-23,28.8125,29.49,28.8125,29.49,6177,0
2016-03-24,29.48,29.71,29.1101,29.56,8973,0
2016-03-28,29.3,30,28.59,29.22,27267,0
2016-03-29,29.17,29.33,28.93,29.329,4627,0
2016-03-30,29.3,29.3,28.6958,29.3,6072,0
2016-03-31,29.3,29.58,28.31,29.58,4465,0
2016-04-01,29.145,30.07,28.8542,29.46,5944,0
2016-04-04,29.155,29.95,29.15,29.1598,4297,0
2016-04-05,29.19,29.29,29.06,29.12,4043,0
2016-04-06,30.25,30.25,28.7945,29.027,6357,0
2016-04-07,29.1058,29.45,29.1058,29.45,3547,0
2016-04-08,29.97,29.97,28.62,29.41,3751,0
2016-04-11,29.94,30.25,29.3734,29.54,2100,0
2016-04-12,29.1652,29.64,29.1652,29.57,5471,0
2016-04-13,29.57,30,29.43,29.7,6242,0
2016-04-14,29.69,29.7,29.436,29.66,3179,0
2016-04-15,29.28,29.88,29.26,29.7912,3777,0
2016-04-18,29.79,29.9,29.79,29.85,23050,0
2016-04-19,29.84,29.9,29.26,29.86,6291,0
2016-04-20,29.8,29.8319,29.7,29.8319,5261,0
2016-04-21,29.37,29.9,29.37,29.4135,3383,0
2016-04-22,29.889,29.89,29.59,29.731,3574,0
2016-04-25,29.73,29.85,29.7,29.7,4917,0
2016-04-26,29.7,29.9,29.13,29.79,17800,0
2016-04-27,28.49,29.47,28.45,29.47,9252,0
2016-04-28,29.46,30.1,29.45,30,5107,0
2016-04-29,30,30,29.08,29.31,2750,0
2016-05-02,29.21,29.8,29.1,29.8,7639,0
2016-05-03,29.79,29.8,29.23,29.63,5759,0
2016-05-04,29.3,29.78,29.22,29.78,4914,0
2016-05-05,29.9,29.9,29.4737,29.84,4388,0
2016-05-06,30.1137,30.1931,29.511,29.8718,1802,0
2016-05-09,29.74,30.1977,29.71,30.06,3560,0
2016-05-10,30.18,30.18,29.7,30.01,3898,0
2016-05-11,30.18,30.18,30.0406,30.062,2853,0
2016-05-12,29.81,30.09,29.4045,29.5,10050,0
2016-05-13,29.57,29.66,29.4025,29.4025,2279,0
2016-05-16,29.2476,30.24,29.2476,30.24,3744,0
2016-05-17,29.9,30.25,29.53,30.1156,3505,0
2016-05-18,29.8,30.11,29.8,29.8,1970,0
2016-05-19,30.25,30.25,29.0701,29.0701,3780,0
2016-05-20,29.75,29.88,29.1464,29.88,1723,0
2016-05-23,30.25,30.25,29.3801,30.05,30051,0
2016-05-24,30.25,30.25,29.79,29.8,2796,0
2016-05-25,30.25,30.25,29.8,29.85,3837,0
2016-05-26,29.39,30.22,29.39,29.9601,4690,0
2016-05-27,30.25,30.25,30,30.25,4048,0
2016-05-31,30.25,30.25,29.46,30.066,5857,0
2016-06-01,30.25,30.25,29.65,29.6637,15636,0
2016-06-02,29.72,30.16,29.72,30.0476,3726,0
2016-06-03,30.24,30.24,29.8101,30,6342,0
2016-06-06,29.5501,30.96,29.5501,30,6638,0
2016-06-07,30.18,30.33,30.02,30.252,4543,0
2016-06-08,30.9,30.99,30.15,30.95,7675,0
2016-06-09,30.09,30.67,29.7505,30.29,10178,0
2016-06-10,30.11,30.39,30.11,30.2052,3309,0
2016-06-13,30.3,30.3,29.723,30.078,3449,0
2016-06-14,30.28,30.28,29.83,30,5669,0
2016-06-15,30.24,30.28,29.89,30.25,3666,0
2016-06-16,29.9286,30.23,29.9286,30.1756,6470,0
2016-06-17,30.24,30.3,30.0794,30.29,4403,0
2016-06-20,30.29,30.746,30.185,30.2978,9729,0
2016-06-21,30.46,30.49,30.2,30.2952,3902,0
2016-06-22,30.08,30.39,30.0576,30.093,4173,0
2016-06-23,30.58,30.79,30.1001,30.3201,3406,0
2016-06-24,30.32,30.68,30.1,30.68,6657,0
2016-06-27,30.8,30.9,30.2001,30.46,2861,0
2016-06-28,30.79,30.97,30.631,30.745,4660,0
2016-06-29,31,31,30.7621,30.8805,3175,0
2016-06-30,30.7975,31.37,30.79,30.79,6625,0
2016-07-01,30.9,30.9,30.8,30.8,6383,0
2016-07-05,31.39,31.39,31.156,31.2378,2371,0
2016-07-06,31.4,31.78,31.19,31.195,6207,0
2016-07-07,31.6,31.9,31.26,31.704,10539,0
2016-07-08,32.47,32.47,31.53,32,21530,0
2016-07-11,32.08,33.2,31.6201,31.65,5874,0
2016-07-12,32.24,32.24,30.874,31.18,4913,0
2016-07-13,32,32,31.435,31.7499,3067,0
2016-07-14,31.9,32.2,31.05,31.05,10336,0
2016-07-15,31.77,31.86,30.57,30.57,2885,0
2016-07-18,31.0499,31.5,30.0076,30.9,5973,0
2016-07-19,31.25,31.8822,31.102,31.82,4558,0
2016-07-20,31.46,32.27,31.46,31.8302,15172,0
2016-07-21,32.39,32.39,31.17,31.5,8381,0
2016-07-22,31.58,32.08,31.2737,31.98,7797,0
2016-07-25,31.6,32,31.44,31.99,2414,0
2016-07-26,31.98,33.5,31.7672,33.416,11603,0
2016-07-27,33.39,33.4,32.5918,32.75,5899,0
2016-07-28,32.89,32.89,32.35,32.35,8970,0
2016-07-29,32.46,32.75,32.46,32.75,3891,0
2016-08-01,32.27,32.75,32.27,32.55,6546,0
2016-08-02,31.9,32.54,31.5,31.9901,5333,0
2016-08-03,32.36,32.46,31.71,32.0752,2283,0
2016-08-04,32.1996,32.5,32,32,5467,0
2016-08-05,32,32.4,31.725,32.4,7758,0
2016-08-08,32.3,32.4,31.541,32.36,9178,0
2016-08-09,32.36,32.36,32.2376,32.36,34017,0
2016-08-10,31.95,32.4,31.95,32.39,23074,0
2016-08-11,32.4,32.4,31.52,32.2057,17194,0
2016-08-12,31.61,31.88,30.5001,30.97,18620,0
2016-08-15,31.02,31.227,30.08,30.39,16340,0
2016-08-16,30.35,30.47,30.09,30.36,16006,0
2016-08-17,30.36,30.39,30.1,30.34,16260,0
2016-08-18,30.41,30.43,29.92,30.37,29883,0
2016-08-19,30.37,30.39,30,30.38,22127,0
2016-08-22,30.37,30.49,30.19,30.49,16010,0
2016-08-23,30.49,30.64,30.32,30.53,14512,0
2016-08-24,30.47,30.52,30.1701,30.42,20477,0
2016-08-25,30.43,30.525,29.74,29.8,21050,0
2016-08-26,29.69,29.9,29.3,29.5,19882,0
2016-08-29,29.56,29.7866,29.26,29.53,19612,0
2016-08-30,29.52,29.56,29.32,29.53,20002,0
2016-08-31,29.7,29.84,29.4,29.7,16087,0
2016-09-01,29.94,30.0699,29.57,29.85,21507,0
2016-09-02,29.93,30.21,29.61,29.7401,26279,0
2016-09-06,29.95,30.1299,29.23,29.52,34783,0
2016-09-07,29.65,29.94,29.16,29.94,26145,0
2016-09-08,29.84,29.8499,29.33,29.57,26857,0
2016-09-09,29.33,29.71,28.77,29.3,48543,0
2016-09-12,29.15,29.61,29.03,29.61,21436,0
2016-09-13,29.64,29.66,28.91,29,22091,0
2016-09-14,28.91,29.23,28.87,29,13350,0
2016-09-15,28.86,29.17,28.86,28.995,7978,0
2016-09-16,28.88,29,28.73,28.76,9585,0
2016-09-19,29.02,29.2,28.81,29,8562,0
2016-09-20,29,29.2506,28.9,29,5019,0
2016-09-21,29,29.43,28.87,29.43,16672,0
2016-09-22,29.28,29.62,29.222,29.62,11752,0
2016-09-23,29.59,29.71,29.518,29.71,3957,0
2016-09-26,29.71,29.71,29.2847,29.4,8585,0
2016-09-27,29.64,29.69,29.2501,29.47,9853,0
2016-09-28,29.69,29.7,29.3818,29.58,5875,0
2016-09-29,29.38,29.7,29.26,29.5,6793,0
2016-09-30,29.5,29.64,29.172,29.6045,3482,0
2016-10-03,29.65,29.67,29.45,29.64,2566,0
2016-10-04,29.5616,29.64,29.52,29.63,1610,0
2016-10-05,29.5,29.61,29.17,29.17,9195,0
2016-10-06,29.56,29.6,29.4844,29.58,2246,0
2016-10-07,29.6,29.6,29.38,29.46,4578,0
2016-10-10,29.6,29.6,29.3529,29.54,2015,0
2016-10-11,29.58,29.58,29.115,29.57,1117,0
2016-10-12,29.0175,29.55,29.0175,29.39,3406,0
2016-10-13,29.2415,29.49,29.04,29.4365,11568,0
2016-10-14,29.46,29.48,29.3124,29.47,2231,0
2016-10-17,29.5,29.5,29.08,29.4406,5976,0
2016-10-18,29.49,29.66,29.2071,29.66,7186,0
2016-10-19,29.64,29.73,29.23,29.73,4710,0
2016-10-20,29.73,29.8,29.4088,29.77,8621,0
2016-10-21,29.54,29.83,29.54,29.81,6891,0
2016-10-24,29.85,29.85,29.5896,29.8336,10706,0
2016-10-25,29.84,29.84,29.6,29.82,4129,0
2016-10-26,29.85,29.85,29.4679,29.84,4626,0
2016-10-27,29.84,29.84,29.6,29.6,13424,0
2016-10-28,29.83,29.85,29.6508,29.85,1687,0
2016-10-31,29.37,29.8,29.37,29.79,2848,0
2016-11-01,29.36,29.7858,29.36,29.62,3311,0
2016-11-02,29.2585,29.55,28.8442,29.19,7644,0
2016-11-03,29.14,29.59,28.9245,29.59,3058,0
2016-11-04,29.58,29.58,28.64,29.26,5810,0
2016-11-07,29.4568,29.4568,29.265,29.265,708,0
2016-11-08,28.97,29.2362,28.85,28.97,16154,0
2016-11-09,29,29.6071,28.6329,28.89,2405,0
2016-11-10,28.88,29,27.2108,27.3,6673,0
2016-11-11,28.79,29.325,27.34,28.25,7993,0
2016-11-14,27.5513,28.7583,27.5513,27.8,3558,0
2016-11-15,27.9826,27.9826,27.05,27.05,7445,0
2016-11-16,27.0871,27.94,27.06,27.71,6544,0
2016-11-17,27.97,27.98,27.4082,27.5,18004,0
2016-11-18,27.435,27.8705,27.435,27.8705,12753,0
2016-11-21,27.35,27.949,27.35,27.7736,4567,0
2016-11-22,27.99,28.57,27.7401,28.57,6061,0
2016-11-23,28,28.654,28,28.63,3364,0
2016-11-25,28.4236,28.7088,27.51,28.5841,1938,0
2016-11-28,28.2,28.5625,28.2,28.2,5472,0
2016-11-29,28.74,28.74,27.68,27.68,4587,0
2016-11-30,27.01,28.178,27.01,27.48,4434,0
2016-12-01,27.07,27.8987,27.06,27.8987,5373,0
2016-12-02,27.09,27.6811,27.09,27.12,12135,0
2016-12-05,27.2509,27.2624,27.13,27.13,1339,0
2016-12-06,27.5,27.59,27.17,27.39,9089,0
2016-12-07,27.58,28.119,27.23,28.06,4328,0
2016-12-08,28.1,28.15,27.2318,28.15,12167,0
2016-12-09,27.9064,28.1092,27.14,27.61,9531,0
2016-12-12,27.2918,28.089,27.2,27.31,4966,0
2016-12-13,27.26,27.8981,27.17,27.45,6824,0
2016-12-14,27.64,27.69,27.18,27.45,11621,0
2016-12-15,27.28,27.54,27.02,27.16,17215,0
2016-12-16,27.18,27.4506,27.07,27.26,2786,0
2016-12-19,27.1101,27.2066,27.1101,27.12,4849,0
2016-12-20,27.0601,27.6052,27.0601,27.18,4580,0
2016-12-21,27.23,27.69,27.11,27.21,8655,0
2016-12-22,27.19,27.69,27.11,27.67,14431,0
2016-12-23,27.5855,27.6899,27.1301,27.55,5078,0
2016-12-27,27.2,27.3156,27.2,27.3,2327,0
2016-12-28,27.19,27.6899,27.19,27.65,3967,0
2016-12-29,27.68,27.97,27.36,27.562,13219,0
2016-12-30,27.87,28.32,27.61,28.27,15186,0
2017-01-03,28.27,28.7,28.27,28.7,5479,0
2017-01-04,27.9177,28.91,27.9177,28.91,2245,0
2017-01-05,29.24,29.66,29.07,29.15,12984,0
2017-01-06,29.57,29.81,28.8972,29.76,4715,0
2017-01-09,29.4,29.815,28.633,28.9527,5528,0
2017-01-10,29.28,29.75,28.86,29.52,9677,0
2017-01-11,29.35,29.83,29.33,29.76,8088,0
2017-01-12,29.6644,29.83,29.46,29.82,5242,0
2017-01-13,29.82,29.82,29.3929,29.625,4846,0
2017-01-17,29.7262,29.85,29.62,29.84,8264,0
2017-01-18,29.51,29.7,29.485,29.65,3326,0
2017-01-19,29.3404,29.74,29.3404,29.46,2874,0
2017-01-20,29.3,29.85,29.3,29.85,3269,0
2017-01-23,29.27,30.72,29.27,29.75,4610,0
2017-01-24,29.34,29.9,29.25,29.33,11521,0
2017-01-25,29.25,29.77,29.25,29.5,23024,0
2017-01-26,28.23,29.7,28.23,29.51,12058,0
2017-01-27,29.46,29.8,29.0244,29.06,12098,0
2017-01-30,29.12,29.7,29.0001,29.58,5669,0
2017-01-31,28.8849,30.1071,28.8849,30.04,3739,0
2017-02-01,30.14,30.2537,29.3794,29.3794,1343,0
2017-02-02,29.44,29.87,29.44,29.67,855,0
2017-02-03,29.51,29.82,29.3842,29.41,3424,0
2017-02-06,29.27,30,29.27,29.98,7020,0
2017-02-07,29.32,29.85,29.3036,29.61,6983,0
2017-02-08,29.68,30.0137,29.5553,29.5553,1635,0
2017-02-09,30.088,30.088,29.3,29.5,4657,0
2017-02-10,29.34,29.7581,29.3,29.33,5345,0
2017-02-13,29.28,30.0034,29.28,29.4904,5815,0
2017-02-14,29.35,29.765,29.344,29.49,5774,0
2017-02-15,29.3,29.9,29.3,29.53,2972,0
2017-02-16,29.4,29.6,29.321,29.4443,7176,0
2017-02-17,29.4,29.673,29.36,29.37,6798,0
2017-02-21,29.43,29.7,29.3,29.3,4993,0
2017-02-22,29.41,29.4609,29.32,29.4485,2422,0
2017-02-23,29.46,29.73,29.3753,29.4747,13509,0
2017-02-24,29.4975,29.4975,29.38,29.4378,1159,0
2017-02-27,29.45,29.57,29.35,29.4421,5843,0
2017-02-28,29.57,29.5815,29.3,29.45,101535,0
2017-03-01,29.31,29.459,29.3,29.3361,2193,0
2017-03-02,29.0435,29.4215,29.0435,29.3,6517,0
2017-03-03,29.04,29.5899,29.04,29.5899,1239,0
2017-03-06,29.15,29.85,29.15,29.62,3292,0
2017-03-07,29.31,29.75,29.29,29.32,6580,0
2017-03-08,29.08,29.2,28.95,29.1,8693,0
2017-03-09,29.0495,29.39,28.82,29.2559,12816,0
2017-03-10,28.95,29.189,28.82,28.82,4353,0
2017-03-13,28.8003,29.16,28.64,29.025,7049,0
2017-03-14,28.9,29.1699,28.64,28.69,4470,0
2017-03-15,28.52,29.2399,28.19,28.4622,5986,0
2017-03-16,28.32,28.9661,28.31,28.8336,5043,0
2017-03-17,28.6762,28.77,28.27,28.62,8304,0
2017-03-20,28.31,28.6108,28.21,28.2545,8243,0
2017-03-21,28.32,28.52,28.21,28.52,18740,0
2017-03-22,28.54,28.54,28.2801,28.52,2997,0
2017-03-23,28.3425,28.3425,28.3425,28.3425,221,0
2017-03-24,28.3957,28.3957,28.24,28.29,62009,0
2017-03-27,28.2633,28.34,28.2633,28.2815,2607,0
2017-03-28,28.23,28.3612,28.23,28.27,20099,0
2017-03-29,28.3,28.44,28.27,28.44,70358,0
2017-03-30,28.31,28.39,28.3,28.33,21364,0
2017-03-31,28.25,28.5,28.25,28.5,29303,0
2017-04-03,28.4499,28.72,28.4499,28.71,9912,0
2017-04-04,28.67,28.86,28.56,28.83,6131,0
2017-04-05,28.6151,28.8789,28.6151,28.65,10160,0
2017-04-06,28.6437,28.75,28.6224,28.66,5447,0
2017-04-07,28.6,28.81,28.6,28.78,6037,0
2017-04-10,28.8,29.52,28.73,28.93,6624,0
2017-04-11,28.75,28.9,28.75,28.89,5625,0
2017-04-12,28.8599,28.95,28.69,28.95,5278,0
2017-04-13,28.8458,29.02,28.8458,29.02,6738,0
2017-04-17,29.02,29.18,28.9444,29.16,7381,0
2017-04-18,29.1796,29.28,29.09,29.28,16252,0
2017-04-19,29.01,29.31,29.01,29.31,2426,0
2017-04-20,29.31,29.31,29.0878,29.31,4769,0
2017-04-21,29.52,29.5499,29.17,29.47,2443,0
2017-04-24,29.3751,29.45,29.2201,29.35,1805,0
2017-04-25,29.15,29.53,29.15,29.53,5782,0
2017-04-26,29.26,29.4035,29.11,29.2,12119,0
2017-04-27,29.1521,29.3968,29.1521,29.16,926,0
2017-04-28,29.51,29.55,29.4388,29.55,4871,0
2017-05-01,29.22,29.55,29.22,29.29,1746,0
2017-05-02,28.7801,29.28,28.7801,29.27,3197,0
2017-05-03,29.16,29.2068,29,29,5139,0
2017-05-04,29.15,29.42,29.15,29.3154,2817,0
2017-05-05,29.37,29.37,29.1812,29.21,6196,0
2017-05-08,29.09,29.31,29.01,29.01,6531,0
2017-05-09,28.8533,29.2159,28.83,28.96,4312,0
2017-05-10,29.0457,29.1,29.0147,29.1,1281,0
2017-05-11,29.07,29.2,29.04,29.1383,1663,0
2017-05-12,29.12,29.2688,29,29.11,8308,0
2017-05-15,29,29.22,28.97,28.97,8232,0
2017-05-16,29.05,29.0911,28.87,29.05,4655,0
2017-05-17,29.02,29.07,28.92,29.025,4194,0
2017-05-18,29.0767,29.079,28.88,29.03,8756,0
2017-05-19,28.94,29.1415,28.94,29.096,2085,0
2017-05-22,28.94,29.17,28.94,29.1699,1704,0
2017-05-23,29.26,29.26,29.04,29.16,5049,0
2017-05-24,28.96,29.22,28.96,29.189,931,0
2017-05-25,29.03,29.43,29.0101,29.1423,4843,0
2017-05-26,29.39,29.39,29.14,29.3331,4003,0
2017-05-30,29.07,29.34,29.07,29.24,2515,0
2017-05-31,29.1225,29.343,29.1225,29.2292,2521,0
2017-06-01,29.28,29.3452,29.2,29.3199,3776,0
2017-06-02,29.12,29.45,29.1,29.45,3012,0
2017-06-05,29.46,29.49,29.4,29.49,5772,0
2017-06-06,29.2435,29.4459,29.2435,29.3,3507,0
2017-06-07,29.2238,29.259,29.06,29.06,3368,0
2017-06-08,29.01,29.1274,29.0035,29.1274,1341,0
2017-06-09,29.0208,29.15,28.9901,29.01,7583,0
2017-06-12,28.9853,29.0115,28.9853,29.0115,1396,0
2017-06-13,29.1299,29.1299,28.91,28.95,5385,0
2017-06-14,28.9959,29.1288,28.95,28.97,14264,0
2017-06-15,29.08,29.1988,29,29.03,24648,0
2017-06-16,29.04,29.11,29.01,29.09,15247,0
2017-06-19,29.03,29.1,29,29,16304,0
2017-06-20,28.94,29.11,28.94,29.08,4768,0
2017-06-21,29.11,29.1999,29.0771,29.157,2340,0
2017-06-22,29.04,29.2547,29.04,29.07,6360,0
2017-06-23,29.08,29.2554,29.08,29.1,4403,0
2017-06-26,29.24,29.26,29.1116,29.12,2195,0
2017-06-27,29.248,29.2499,29.1348,29.249,2853,0
2017-06-28,29.25,29.25,29.13,29.18,3236,0
2017-06-29,29.07,29.23,29.04,29.1817,5011,0
2017-06-30,29.1754,29.34,29.08,29.3399,4404,0
2017-07-03,29.2059,29.39,29.13,29.39,2860,0
2017-07-05,29.2,29.47,29.188,29.46,7741,0
2017-07-06,29.45,29.47,29.3138,29.45,6057,0
2017-07-07,29.3,29.49,29.293,29.49,3842,0
2017-07-10,29.49,29.57,29.32,29.47,12025,0
2017-07-11,29.5,29.57,29.23,29.57,4453,0
2017-07-12,29.27,29.57,29.27,29.5,2263,0
2017-07-13,29.37,29.37,29.32,29.36,1368,0
2017-07-14,29.29,29.68,29.29,29.68,1671,0
2017-07-17,29.71,29.71,29.46,29.65,3546,0
2017-07-18,29.61,29.63,29.525,29.57,6135,0
2017-07-19,29.66,29.7272,29.65,29.7272,5725,0
2017-07-20,29.57,29.75,29.52,29.75,7612,0
2017-07-21,29.695,29.75,29.626,29.75,2295,0
2017-07-24,29.75,29.8,29.596,29.78,6085,0
2017-07-25,29.79,31.25,29.721,29.85,9666,0
2017-07-26,29.73,29.9,29.44,29.65,9783,0
2017-07-27,29.38,29.49,29.34,29.3962,4664,0
2017-07-28,29.3,29.416,29.0838,29.295,4757,0
2017-07-31,29.49,29.49,29.325,29.4541,6340,0
2017-08-01,29.5425,29.5659,29.5389,29.5659,1014,0
2017-08-02,29.37,29.65,29.35,29.52,21977,0
2017-08-03,29.52,29.6084,29.52,29.52,3450,0
2017-08-04,29.5971,29.5971,29.32,29.5,4956,0
2017-08-07,29.5,29.81,29.43,29.43,9803,0
2017-08-08,29.41,29.5899,29.41,29.5,3686,0
2017-08-09,29.5,29.56,29.4194,29.56,4902,0
2017-08-10,29.11,29.45,29.015,29.3562,3367,0
2017-08-11,29.05,29.3937,29.05,29.35,10037,0
2017-08-14,29.09,29.4,29.09,29.4,3893,0
2017-08-15,29.24,29.4,29.24,29.4,1975,0
2017-08-16,29.23,29.49,29.23,29.42,3711,0
2017-08-17,29.51,29.53,29.39,29.47,4980,0
2017-08-18,29.44,29.56,29.29,29.5132,4995,0
2017-08-21,29.41,29.4899,29.2401,29.4458,6389,0
2017-08-22,29.64,30.15,29.4,29.94,7719,0
2017-08-23,29.9,30.08,29.58,30.08,2442,0
2017-08-24,29.67,29.9955,29.67,29.72,2362,0
2017-08-25,29.6499,29.8801,29.51,29.8046,2200,0
2017-08-28,29.5,30.02,29.5,30.02,5114,0
2017-08-29,29.7,30.15,29.7,30.075,1266,0
2017-08-30,30,30,29.82,29.8407,4141,0
2017-08-31,29.67,29.98,29.67,29.9191,5208,0
2017-09-01,29.85,29.95,29.66,29.85,12513,0
2017-09-05,29.52,30.1399,29.52,29.7514,5674,0
2017-09-06,29.6871,29.89,29.51,29.55,7286,0
2017-09-07,29.61,29.8276,29.57,29.7356,6206,0
2017-09-08,29.5,29.7867,29.37,29.703,4165,0
2017-09-11,29.73,29.73,29.5,29.63,6600,0
2017-09-12,29.43,29.62,29.36,29.4,5640,0
2017-09-13,29.52,29.5299,29.38,29.39,8136,0
2017-09-14,29.36,29.3989,29.07,29.11,6520,0
2017-09-15,29.06,29.2809,29.01,29.01,3996,0
2017-09-18,29.0814,29.2458,29.01,29.05,4379,0
2017-09-19,29.1869,29.3278,29.02,29.3278,3300,0
2017-09-20,29.25,29.3199,29.09,29.26,3478,0
2017-09-21,29.11,29.34,29.09,29.27,5602,0
2017-09-22,29.34,29.34,29.2811,29.2811,1057,0
2017-09-25,29.13,29.3,29.13,29.1701,5799,0
2017-09-26,29.29,29.299,29.14,29.16,3852,0
2017-09-27,29.33,29.47,29.121,29.47,10276,0
2017-09-28,29.69,29.69,29.2093,29.66,3647,0
2017-09-29,29.6,29.7562,29.3887,29.6302,1110,0
2017-10-02,29.56,29.91,29.56,29.77,4836,0
2017-10-03,29.73,29.8587,29.6027,29.7,3375,0
2017-10-04,29.93,29.93,29.4358,29.8542,2023,0
2017-10-05,29.93,29.93,29.6803,29.91,1422,0
2017-10-06,29.511,29.75,29.511,29.5688,1811,0
2017-10-09,29.345,29.79,29.345,29.77,2638,0
2017-10-10,29.84,29.84,29.77,29.77,2136,0
2017-10-11,29.7802,29.8143,29.61,29.8143,1632,0
2017-10-12,29.6329,29.8379,29.6327,29.6481,1511,0
2017-10-13,29.6989,29.99,29.63,29.99,4775,0
2017-10-17,29.78,30.2835,29.78,29.9121,16220,0
2017-10-18,29.9896,29.9896,29.7521,29.7521,1316,0
2017-10-19,29.76,29.9083,29.76,29.77,1050,0
2017-10-20,29.77,30.008,29.77,30.008,2641,0
2017-10-23,29.83,30.13,29.57,29.75,4953,0
2017-10-24,30.1,31.6474,30.1,31.6474,14435,0
2017-10-25,30.28,30.9288,30.05,30.11,6765,0
2017-10-26,30.16,30.9415,30.08,30.11,2844,0
2017-10-27,30.1,30.93,30.1,30.93,2313,0
2017-10-30,29.78,29.8212,28.65,28.8,33286,0
2017-10-31,28.89,29.3557,28.88,28.99,14449,0
2017-11-01,29.32,29.33,29.15,29.22,2451,0
2017-11-02,28.93,29.3642,28.82,29.2,13728,0
2017-11-03,29.0535,29.3679,29.05,29.15,8000,0
2017-11-06,29.02,29.19,28.84,29.1,8435,0
2017-11-07,28.86,29.3188,28.86,29,5452,0
2017-11-08,28.85,29.3,28.85,29.06,3873,0
2017-11-09,29.07,29.4,29.0671,29.14,10743,0
2017-11-10,29.14,29.4,28.9779,29.25,4997,0
