Date,Open,High,Low,Close,Volume,OpenInt
2013-12-13,23.107,23.182,22.883,23.125,183497,0
2013-12-16,23.089,23.135,22.977,23.043,735609,0
2013-12-17,23.06,23.135,22.977,23.034,252695,0
2013-12-18,23.069,23.116,22.912,23.116,1303736,0
2013-12-19,23.089,23.164,23.043,23.164,845720,0
2013-12-20,23.155,23.276,23.155,23.276,719660,0
2013-12-23,23.276,23.322,23.246,23.276,288054,0
2013-12-24,23.266,23.266,23.191,23.266,77422,0
2013-12-26,23.246,23.284,23.237,23.276,143211,0
2013-12-27,23.338,23.516,23.29,23.507,248315,0
2013-12-30,23.375,23.507,23.375,23.431,184024,0
2013-12-31,23.422,23.478,23.395,23.46,177519,0
2014-01-02,23.478,23.544,23.468,23.497,801749,0
2014-01-03,23.507,23.656,23.507,23.619,395154,0
2014-01-06,23.628,23.694,23.525,23.628,628655,0
2014-01-07,23.628,23.806,23.525,23.76,527408,0
2014-01-08,23.768,23.844,23.656,23.806,1768758,0
2014-01-09,23.872,23.975,23.816,23.928,960806,0
2014-01-10,23.947,24.087,23.91,24.031,892184,0
2014-01-13,24.04,24.078,23.9,23.966,827171,0
2014-01-14,23.91,23.966,23.796,23.844,273433,0
2014-01-15,23.796,23.89,23.75,23.768,191594,0
2014-01-16,23.74,23.825,23.666,23.778,315043,0
2014-01-17,23.778,23.947,23.75,23.882,3157036,0
2014-01-21,23.844,23.862,23.722,23.796,330710,0
2014-01-22,23.796,23.928,23.768,23.918,600319,0
2014-01-23,23.882,23.882,23.694,23.74,264109,0
2014-01-24,23.74,23.74,23.59,23.619,446254,0
2014-01-27,23.666,23.74,23.6,23.666,476307,0
2014-01-28,23.666,23.816,23.666,23.74,1536460,0
2014-01-29,23.712,23.778,23.675,23.712,220768,0
2014-01-30,23.76,23.825,23.74,23.796,1202380,0
2014-01-31,23.796,23.853,23.76,23.825,194238,0
2014-02-03,23.806,23.844,23.768,23.768,184170,0
2014-02-04,23.796,23.844,23.76,23.834,130887,0
2014-02-05,23.834,23.834,23.694,23.732,151860,0
2014-02-06,23.75,23.806,23.75,23.788,94887,0
2014-02-07,23.796,23.825,23.75,23.806,109945,0
2014-02-10,23.806,23.918,23.778,23.872,578439,0
2014-02-11,23.853,23.947,23.834,23.947,203568,0
2014-02-12,23.947,24.031,23.9,23.956,205590,0
2014-02-13,23.994,24.172,23.966,24.162,251294,0
2014-02-14,24.162,24.209,24.012,24.134,2398288,0
2014-02-18,24.199,24.255,24.143,24.182,628963,0
2014-02-19,24.275,24.304,24.182,24.275,1127731,0
2014-02-20,24.255,24.265,24.106,24.182,365401,0
2014-02-21,24.19,24.238,24.116,24.116,215075,0
2014-02-24,24.182,24.182,24.06,24.126,326695,0
2014-02-25,24.162,24.172,24.068,24.134,152779,0
2014-02-26,24.182,24.265,24.106,24.199,952743,0
2014-02-27,24.265,24.311,24.087,24.143,858116,0
2014-02-28,24.153,24.321,24.143,24.255,267469,0
2014-03-03,24.275,24.294,24.182,24.228,210911,0
2014-03-04,24.228,24.36,24.228,24.321,521078,0
2014-03-05,24.36,24.743,24.255,24.433,449117,0
2014-03-06,24.425,24.631,24.397,24.519,237770,0
2014-03-07,24.509,24.677,24.472,24.641,277073,0
2014-03-10,24.547,24.631,24.416,24.463,185639,0
2014-03-11,24.499,24.547,24.397,24.481,158961,0
2014-03-12,24.528,24.528,24.304,24.331,437481,0
2014-03-13,24.406,24.433,24.331,24.36,191064,0
2014-03-14,24.36,24.369,24.238,24.311,187982,0
2014-03-17,24.369,24.406,24.304,24.304,67721,0
2014-03-18,24.377,24.528,24.248,24.36,568260,0
2014-03-19,24.369,24.425,24.321,24.369,803209,0
2014-03-20,24.321,24.369,24.294,24.331,989768,0
2014-03-21,24.369,24.669,24.369,24.499,917534,0
2014-03-24,24.499,24.575,24.397,24.463,645481,0
2014-03-25,24.472,24.519,24.463,24.472,647754,0
2014-03-26,24.528,24.528,24.463,24.49,1121572,0
2014-03-27,24.538,24.652,24.499,24.623,429855,0
2014-03-28,24.68,24.68,24.586,24.605,115115,0
2014-03-31,24.633,24.737,24.633,24.68,950925,0
2014-04-01,24.71,24.786,24.662,24.747,943507,0
2014-04-02,24.767,24.834,24.729,24.776,375603,0
2014-04-03,24.767,24.852,24.71,24.729,557563,0
2014-04-04,24.786,24.804,24.719,24.737,73344,0
2014-04-07,24.795,24.814,24.69,24.776,178169,0
2014-04-08,24.795,24.824,24.719,24.786,74294,0
2014-04-09,24.824,24.919,24.776,24.891,406753,0
2014-04-10,24.928,24.957,24.871,24.91,133575,0
2014-04-11,24.91,24.967,24.824,24.957,122254,0
2014-04-14,24.967,25.052,24.928,24.985,38068,0
2014-04-15,25.033,25.109,24.928,25.024,494916,0
2014-04-16,25.091,25.157,25.062,25.139,442311,0
2014-04-17,25.119,25.119,25.005,25.062,445446,0
2014-04-21,25.109,25.109,24.948,25.015,85676,0
2014-04-22,24.967,25.052,24.957,25.005,144603,0
2014-04-23,24.985,25.091,24.967,25.062,92941,0
2014-04-24,25.091,25.109,25.042,25.072,116041,0
2014-04-25,25.139,25.157,25.1,25.119,146300,0
2014-04-28,25.157,25.243,25.148,25.243,117399,0
2014-04-29,25.214,25.31,25.176,25.176,302262,0
2014-04-30,25.243,25.347,25.186,25.347,114149,0
2014-05-01,25.338,25.481,25.272,25.281,80707,0
2014-05-02,25.338,25.347,25.272,25.3,89451,0
2014-05-05,25.31,25.405,25.29,25.329,105547,0
2014-05-06,25.357,25.357,25.3,25.3,57587,0
2014-05-07,25.347,25.347,25.166,25.233,140598,0
2014-05-08,25.253,25.338,25.253,25.272,33469,0
2014-05-09,25.3,25.347,25.281,25.31,284950,0
2014-05-12,25.347,25.357,25.3,25.31,323127,0
2014-05-13,25.31,25.347,25.233,25.329,65483,0
2014-05-14,25.281,25.357,25.281,25.338,59880,0
2014-05-15,25.347,25.444,25.329,25.347,156059,0
2014-05-16,25.434,25.491,25.434,25.453,64893,0
2014-05-19,25.444,25.538,25.444,25.51,79371,0
2014-05-20,25.538,25.634,25.538,25.615,90460,0
2014-05-21,25.615,25.634,25.519,25.576,51656,0
2014-05-22,25.576,25.586,25.519,25.586,68878,0
2014-05-23,25.586,25.691,25.576,25.691,30274,0
2014-05-27,25.691,25.786,25.595,25.757,84692,0
2014-05-28,25.824,26.044,25.796,25.938,304233,0
2014-05-29,25.995,26.054,25.938,26.005,316820,0
2014-05-30,26.015,26.062,25.948,26.062,49693,0
2014-06-02,26.044,26.111,25.977,25.977,74987,0
2014-06-03,25.995,25.995,25.739,25.948,422527,0
2014-06-04,25.93,25.93,25.7,25.872,158373,0
2014-06-05,25.843,25.957,25.643,25.9,91286,0
2014-06-06,25.957,26.101,25.91,26.072,1569139,0
2014-06-09,26.062,26.138,26.062,26.138,137491,0
2014-06-10,26.054,26.177,26.054,26.138,595640,0
2014-06-11,26.111,26.111,25.987,26.054,79229,0
2014-06-12,26.111,26.158,26.034,26.072,78055,0
2014-06-13,26.111,26.129,26.034,26.062,34526,0
2014-06-16,26.111,26.138,26.034,26.034,84764,0
2014-06-17,26.101,26.101,25.938,25.987,68414,0
2014-06-18,25.977,26.062,25.977,26.062,45818,0
2014-06-19,26.054,26.158,25.9,25.92,124541,0
2014-06-20,25.977,26.081,25.967,26.044,38779,0
2014-06-23,26.054,26.054,25.92,25.967,58110,0
2014-06-24,26.044,26.138,25.967,26.138,61367,0
2014-06-25,26.138,26.253,26.044,26.148,108892,0
2014-06-26,26.236,26.38,26.012,26.342,23505,0
2014-06-27,26.352,26.39,26.284,26.284,560376,0
2014-06-30,26.428,26.428,26.196,26.236,86195,0
2014-07-01,26.216,26.332,26.138,26.322,346021,0
2014-07-02,26.322,26.332,26.042,26.254,447482,0
2014-07-03,26.264,26.38,25.984,26.284,123405,0
2014-07-07,26.332,26.332,25.944,26.186,129349,0
2014-07-08,26.302,26.302,26.196,26.206,27433,0
2014-07-09,26.294,26.294,26.042,26.1,162061,0
2014-07-10,26.07,26.09,25.896,26.052,62047,0
2014-07-11,26.08,26.128,25.974,26.002,825986,0
2014-07-14,26.052,26.06,25.935,25.935,36864,0
2014-07-15,25.896,26.042,25.868,25.868,80567,0
2014-07-16,25.886,25.954,25.886,25.896,88660,0
2014-07-17,25.906,25.964,25.848,25.954,1000204,0
2014-07-18,25.954,25.954,25.828,25.848,1198431,0
2014-07-21,25.916,25.926,25.858,25.876,56376,0
2014-07-22,25.876,25.944,25.858,25.868,1040751,0
2014-07-23,25.916,25.964,25.886,25.935,36403,0
2014-07-24,25.906,25.974,25.896,25.974,212559,0
2014-07-25,25.994,25.994,25.896,25.916,110113,0
2014-07-28,25.954,25.964,25.916,25.944,105989,0
2014-07-29,25.964,25.974,25.916,25.916,83339,0
2014-07-30,25.944,25.944,25.868,25.896,52372,0
2014-07-31,25.828,25.868,25.712,25.76,66073,0
2014-08-01,25.751,25.838,25.567,25.81,353755,0
2014-08-04,25.838,25.838,25.674,25.8,380570,0
2014-08-05,25.77,25.78,25.684,25.732,486782,0
2014-08-06,25.712,25.818,25.684,25.77,43098,0
2014-08-07,25.8,25.886,25.76,25.76,85824,0
2014-08-08,25.848,25.886,25.77,25.838,14273,0
2014-08-11,25.751,25.868,25.751,25.828,220883,0
2014-08-12,25.868,25.868,25.8,25.838,23480,0
2014-08-13,25.858,25.906,25.8,25.906,143368,0
2014-08-14,25.944,26.07,25.896,25.974,730167,0
2014-08-15,26.022,26.032,25.896,26.012,12788,0
2014-08-18,26.032,26.09,26.012,26.09,196216,0
2014-08-19,26.138,26.186,26.06,26.1,71306,0
2014-08-20,26.118,26.138,26.09,26.118,32413,0
2014-08-21,26.158,26.158,26.118,26.118,97614,0
2014-08-22,26.186,26.186,26.128,26.148,22783,0
2014-08-25,26.138,26.216,25.994,26.186,48041,0
2014-08-26,26.216,26.236,26.148,26.186,338451,0
2014-08-27,26.138,26.158,26.06,26.148,277805,0
2014-08-28,26.186,26.186,26.07,26.128,109969,0
2014-08-29,26.168,26.168,26.11,26.148,54653,0
2014-09-02,26.206,26.206,25.954,25.954,137660,0
2014-09-03,25.954,25.954,25.78,25.78,694297,0
2014-09-04,25.848,25.848,25.654,25.78,61658,0
2014-09-05,25.78,25.81,25.5,25.742,98388,0
2014-09-08,25.828,25.828,25.664,25.664,347096,0
2014-09-09,25.654,25.702,25.538,25.576,110896,0
2014-09-10,25.606,25.606,25.451,25.518,109531,0
2014-09-11,25.548,25.606,25.442,25.567,310106,0
2014-09-12,25.528,25.528,25.325,25.451,134229,0
2014-09-15,25.442,25.46,25.383,25.442,125345,0
2014-09-16,25.383,25.5,25.383,25.48,118208,0
2014-09-17,25.49,25.644,25.46,25.596,950884,0
2014-09-18,25.606,25.693,25.606,25.674,197616,0
2014-09-19,25.654,25.858,25.654,25.848,355804,0
2014-09-22,25.828,25.848,25.78,25.848,77134,0
2014-09-23,25.848,25.896,25.77,25.896,60933,0
2014-09-24,25.886,26.002,25.848,25.944,199485,0
2014-09-25,25.964,25.964,25.838,25.886,147448,0
2014-09-26,25.896,25.896,25.66,25.66,165955,0
2014-09-29,25.65,25.689,25.63,25.68,173684,0
2014-09-30,25.699,25.729,25.63,25.709,295464,0
2014-10-01,25.729,25.749,25.621,25.621,395426,0
2014-10-02,25.66,25.709,25.63,25.709,126364,0
2014-10-03,25.729,25.837,25.729,25.837,36275,0
2014-10-06,25.808,25.926,25.808,25.926,36421,0
2014-10-07,25.945,25.975,25.817,25.975,38303,0
2014-10-08,25.975,26.083,25.935,26.083,51646,0
2014-10-09,26.103,26.122,26.034,26.122,39627,0
2014-10-10,26.103,26.152,26.014,26.152,30746,0
2014-10-13,26.152,26.152,26.024,26.073,8498,0
2014-10-14,26.113,26.172,26.054,26.054,289845,0
2014-10-15,25.965,26.054,25.926,26.044,31378,0
2014-10-16,25.768,26.004,25.768,25.965,248420,0
2014-10-17,25.975,26.113,25.945,26.113,295818,0
2014-10-20,26.073,26.073,25.935,25.955,46007,0
2014-10-21,26.014,26.024,25.935,25.955,96340,0
2014-10-22,26.014,26.024,25.935,25.935,25467,0
2014-10-23,25.985,26.044,25.975,25.985,79923,0
2014-10-24,25.975,26.024,25.965,25.975,31321,0
2014-10-27,26.014,26.063,25.955,25.975,32049,0
2014-10-28,26.063,26.063,26.004,26.014,28148,0
2014-10-29,26.054,26.113,25.994,26.113,59089,0
2014-10-30,26.113,26.113,25.926,26.093,492004,0
2014-10-31,26.113,26.172,26.093,26.093,40620,0
2014-11-03,26.172,26.201,26.142,26.191,24238,0
2014-11-04,26.191,26.191,26.132,26.172,26658,0
2014-11-05,26.181,26.181,26.132,26.142,45274,0
2014-11-06,26.201,26.25,26.142,26.181,21536,0
2014-11-07,26.25,26.29,26.24,26.26,17181,0
2014-11-10,26.27,26.368,26.231,26.231,23392,0
2014-11-11,26.221,26.359,26.221,26.28,38019,0
2014-11-12,26.3,26.359,26.24,26.26,44251,0
2014-11-13,26.349,26.398,26.319,26.398,29177,0
2014-11-14,26.398,26.418,26.378,26.408,19662,0
2014-11-17,26.418,26.467,26.418,26.467,35080,0
2014-11-18,26.506,26.506,26.339,26.339,238948,0
2014-11-19,26.388,26.477,26.339,26.339,268379,0
2014-11-20,26.437,26.457,26.349,26.349,39917,0
2014-11-21,26.408,26.516,26.388,26.418,31347,0
2014-11-24,26.467,26.506,26.437,26.447,26515,0
2014-11-25,26.516,26.516,26.388,26.388,226003,0
2014-11-26,26.457,26.565,26.447,26.496,18420,0
2014-11-28,26.555,26.585,26.496,26.496,3872,0
2014-12-01,26.595,26.595,26.486,26.526,16259,0
2014-12-02,26.575,26.605,26.427,26.486,30037,0
2014-12-03,26.506,26.526,26.418,26.477,47187,0
2014-12-04,26.486,26.506,26.427,26.467,38918,0
2014-12-05,26.486,26.506,26.398,26.408,40384,0
2014-12-08,26.378,26.526,26.24,26.24,227051,0
2014-12-09,26.319,26.329,26.152,26.172,156729,0
2014-12-10,26.231,26.231,26.063,26.073,183180,0
2014-12-11,26.073,26.073,26.044,26.063,109666,0
2014-12-12,26.024,26.073,25.994,26.073,195473,0
2014-12-15,26.073,26.083,25.994,25.994,122703,0
2014-12-16,26.044,26.044,25.906,25.994,91466,0
2014-12-17,25.975,26.054,25.975,26.014,27516,0
2014-12-18,26.063,26.211,26.063,26.142,24786,0
2014-12-19,26.24,26.29,26.181,26.201,39973,0
2014-12-22,26.25,26.26,26.211,26.211,28930,0
2014-12-23,26.3,26.3,26.181,26.191,24361,0
2014-12-24,26.26,26.29,26.191,26.191,7407,0
2014-12-26,26.191,26.3,26.191,26.25,17493,0
2014-12-29,26.32,26.5,26.31,26.5,28165,0
2014-12-30,26.45,26.56,26.45,26.49,15573,0
2014-12-31,26.48,26.64,26.45,26.61,63653,0
2015-01-02,26.53,26.73,26.53,26.66,35021,0
2015-01-05,26.74,26.74,26.6,26.65,202974,0
2015-01-06,26.65,26.65,26.55,26.65,24440,0
2015-01-07,26.69,26.74,26.65,26.74,79986,0
2015-01-08,26.74,26.82,26.63,26.68,357115,0
2015-01-09,26.75,26.75,26.64,26.64,29516,0
2015-01-12,26.74,26.84,26.68,26.82,43256,0
2015-01-13,26.8,26.88,26.78,26.88,45604,0
2015-01-14,26.83,26.86,26.81,26.85,57822,0
2015-01-15,26.88,26.96,26.7,26.87,55612,0
2015-01-16,26.84,27.05,26.72,26.72,145838,0
2015-01-20,26.82,26.82,26.75,26.81,38604,0
2015-01-21,26.83,26.85,26.79,26.81,45590,0
2015-01-22,26.86,26.86,26.78,26.78,395753,0
2015-01-23,26.83,26.85,26.77,26.77,46584,0
2015-01-26,26.83,26.83,26.75,26.75,203819,0
2015-01-27,26.77,26.8,26.73,26.74,256282,0
2015-01-28,26.8,26.84,26.76,26.83,36544,0
2015-01-29,26.86,26.98,26.82,26.85,51822,0
2015-01-30,26.97,27.09,26.92,26.92,47616,0
2015-02-02,27.02,27.1,26.92,26.92,84471,0
2015-02-03,26.93,27.03,26.92,26.96,75006,0
2015-02-04,26.95,27,26.92,26.96,49247,0
2015-02-05,26.94,26.98,26.91,26.96,43938,0
2015-02-06,26.98,27.02,26.93,27,141330,0
2015-02-09,27.03,27.13,27.01,27.1,29837,0
2015-02-10,27.05,27.15,27.04,27.04,49510,0
2015-02-11,27.12,27.17,27,27.01,40225,0
2015-02-12,27.1,27.14,27.02,27.14,58756,0
2015-02-13,27.12,27.17,27.03,27.03,54677,0
2015-02-17,27.09,27.1,27,27.03,25631,0
2015-02-18,27.03,27.03,26.86,27,87783,0
2015-02-19,26.98,27.03,26.92,26.92,33884,0
2015-02-20,27.02,27.02,26.93,26.96,73080,0
2015-02-23,26.98,27.01,26.94,26.94,25664,0
2015-02-24,26.94,27.04,26.94,26.99,23145,0
2015-02-25,27.04,27.19,27,27.19,26552,0
2015-02-26,27.11,27.21,27.1,27.12,116930,0
2015-02-27,27.12,27.19,27.1,27.12,208537,0
2015-03-02,27.143,27.166,27.11,27.13,69945,0
2015-03-03,27.15,27.168,27.11,27.14,97641,0
2015-03-04,27.16,27.23,27.12,27.21,106904,0
2015-03-05,27.21,27.25,27.17,27.17,237122,0
2015-03-06,27.16,27.2,26.94,27.04,665989,0
2015-03-09,27.09,27.13,26.95,27,97884,0
2015-03-10,27.07,27.1,26.96,27.03,65218,0
2015-03-11,27.01,27.08,26.97,27.01,38690,0
2015-03-12,26.99,27.08,26.99,27.02,29681,0
2015-03-13,27.07,27.08,27,27.08,38788,0
2015-03-16,27.1,27.17,27.088,27.15,127064,0
2015-03-17,27.08,27.15,27.08,27.14,40993,0
2015-03-18,27.13,27.34,27.13,27.34,165091,0
2015-03-19,27.34,27.36,27.29,27.33,34460,0
2015-03-20,27.36,27.45,27.34,27.43,31382,0
2015-03-23,27.41,27.65,27.41,27.65,140781,0
2015-03-24,27.64,27.72,27.64,27.71,44680,0
2015-03-25,27.72,27.75,27.69,27.7,30127,0
2015-03-26,27.72,27.77,27.56,27.77,53010,0
2015-03-27,27.39,27.46,27.3,27.42,47096,0
2015-03-30,27.44,27.51,27.4,27.51,59768,0
2015-03-31,27.49,27.53,27.47,27.49,64962,0
2015-04-01,27.53,27.53,27.42,27.49,27099,0
2015-04-02,27.5,27.58,27.44,27.56,122565,0
2015-04-06,27.55,27.58,27.51,27.52,42928,0
2015-04-07,27.58,27.61,27.54,27.54,47731,0
2015-04-08,27.66,27.66,27.57,27.57,24122,0
2015-04-09,27.64,27.64,27.5,27.51,20729,0
2015-04-10,27.58,27.58,27.47,27.48,39384,0
2015-04-13,27.55,27.55,27.45,27.45,18421,0
2015-04-14,27.45,27.53,27.37,27.39,43630,0
2015-04-15,27.45,27.47,27.42,27.42,24828,0
2015-04-16,27.47,27.49,27.43,27.47,29029,0
2015-04-17,27.5,27.5,27.38,27.48,42341,0
2015-04-20,27.4,27.59,27.4,27.54,44656,0
2015-04-21,27.55,27.59,27.47,27.56,48015,0
2015-04-22,27.57,27.57,27.45,27.45,90465,0
2015-04-23,27.45,27.54,27.4,27.4,65787,0
2015-04-24,27.44,27.48,27.44,27.48,35613,0
2015-04-27,27.51,27.58,27.505,27.58,18870,0
2015-04-28,27.55,27.6,27.53,27.57,45533,0
2015-04-29,27.52,27.55,27.45,27.45,27390,0
2015-04-30,27.49,27.49,27.38,27.4,14904,0
2015-05-01,27.44,27.47,27.34,27.41,22440,0
2015-05-04,27.39,27.5,27.39,27.45,19662,0
2015-05-05,27.49,27.49,27.22,27.3,56285,0
2015-05-06,27.34,27.34,26.81,26.97,44935,0
2015-05-07,27,27.12,26.87,26.97,305594,0
2015-05-08,27.13,27.33,27.13,27.21,16196,0
2015-05-11,27.12,27.23,26.89,26.93,117385,0
2015-05-12,26.88,27.022,26.76,26.98,28602,0
2015-05-13,27.1,27.15,27,27.12,35177,0
2015-05-14,27.15,27.26,27.14,27.14,14612,0
2015-05-15,27.29,27.32,27.23,27.32,19026,0
2015-05-18,27.29,27.34,27.2,27.34,9184,0
2015-05-19,27.3,27.34,27.238,27.3,61706,0
2015-05-20,27.3,27.3,27.28,27.3,25897,0
2015-05-21,27.32,27.419,27.28,27.38,82280,0
2015-05-22,27.33,27.46,27.2,27.38,423388,0
2015-05-26,27.37,27.38,27.25,27.25,163095,0
2015-05-27,27.31,27.33,27.27,27.29,27892,0
2015-05-28,27.27,27.32,27.26,27.26,12678,0
2015-05-29,27.3,27.33,27.25,27.29,68008,0
2015-06-01,27.3,27.34,27.27,27.27,29853,0
2015-06-02,27.26,27.3,27.17,27.25,27334,0
2015-06-03,27.2,27.3,27.17,27.215,32564,0
2015-06-04,27.22,27.29,27.2,27.25,33262,0
2015-06-05,27.16,27.26,27.15,27.2,10686,0
2015-06-08,27.2,27.24,27.15,27.18,29859,0
2015-06-09,27.18,27.18,27.01,27.04,51785,0
2015-06-10,27,27.05,26.95,26.97,47809,0
2015-06-11,27,27.08,26.98,26.98,115283,0
2015-06-12,27.04,27.067,26.98,26.98,20128,0
2015-06-15,27.05,27.05,26.97,27.01,66365,0
2015-06-16,27.05,27.1,27.02,27.05,115411,0
2015-06-17,27.05,27.05,27.01,27.01,25949,0
2015-06-18,27.02,27.08,26.97,27.02,25422,0
2015-06-19,27.03,27.08,27.01,27.07,19418,0
2015-06-22,27.08,27.1,27.058,27.1,90120,0
2015-06-23,27.1,27.15,27.03,27.11,30550,0
2015-06-24,27.06,27.28,27.06,27.21,48132,0
2015-06-25,27.25,27.26,27.12,27.26,19874,0
2015-06-26,26.89,26.89,26.77,26.82,34866,0
2015-06-29,26.76,26.8,26.65,26.69,47890,0
2015-06-30,26.74,26.76,26.65,26.68,46602,0
2015-07-01,26.74,26.81,26.73,26.78,34626,0
2015-07-02,26.79,26.87,26.76,26.87,18746,0
2015-07-06,26.87,26.87,26.77,26.83,15775,0
2015-07-07,26.85,26.86,26.79,26.85,28140,0
2015-07-08,26.84,26.85,26.78,26.83,28908,0
2015-07-09,26.78,26.87,26.78,26.87,18797,0
2015-07-10,26.86,26.87,26.8,26.8,14502,0
2015-07-13,26.85,26.88,26.81,26.81,15663,0
2015-07-14,26.82,26.88,26.82,26.84,16853,0
2015-07-15,26.87,26.94,26.86,26.93,30356,0
2015-07-16,26.96,27.05,26.938,26.98,28488,0
2015-07-17,27.04,27.1,27,27.1,29597,0
2015-07-20,27.09,27.16,27.08,27.13,33990,0
2015-07-21,27.1,27.16,27.1,27.122,18405,0
2015-07-22,27.15,27.15,27.032,27.1,18310,0
2015-07-23,27.1,27.1,27.03,27.1,20364,0
2015-07-24,27.06,27.11,27.06,27.11,14334,0
2015-07-27,27.11,27.12,26.95,26.98,72367,0
2015-07-28,27.09,27.09,26.99,27.04,49444,0
2015-07-29,27.05,27.09,27.01,27.08,63045,0
2015-07-30,27.08,27.14,27.05,27.1,87225,0
2015-07-31,27.15,27.2,27.09,27.19,16698,0
2015-08-03,27.19,27.2,27.14,27.15,11797,0
2015-08-04,27.25,27.25,27.11,27.19,20396,0
2015-08-05,27.2,27.2,27.14,27.14,13771,0
2015-08-06,27.18,27.18,27.05,27.05,21210,0
2015-08-07,27.05,27.1,27,27.1,421213,0
2015-08-10,27.14,27.18,27.07,27.1,20524,0
2015-08-11,27.09,27.17,27.09,27.17,48159,0
2015-08-12,27.11,27.14,27.11,27.133,13483,0
2015-08-13,27.13,27.14,26.97,27.06,56157,0
2015-08-14,27.04,27.14,27.036,27.14,17161,0
2015-08-17,27.15,27.16,27.1,27.16,14995,0
2015-08-18,27.16,27.17,27.07,27.07,22012,0
2015-08-19,27.11,27.11,27.05,27.1,14905,0
2015-08-20,27.08,27.1,27.04,27.04,22682,0
2015-08-21,27.08,27.08,27.02,27.02,17593,0
2015-08-24,26.83,26.83,26.52,26.68,35562,0
2015-08-25,26.73,26.88,26.68,26.75,16879,0
2015-08-26,26.94,26.94,26.67,26.7,35313,0
2015-08-27,26.8,26.886,26.648,26.85,25782,0
2015-08-28,26.9,26.98,26.822,26.98,15996,0
2015-08-31,26.89,27.1,26.89,27.09,29694,0
2015-09-01,26.98,27.08,26.98,27.06,24056,0
2015-09-02,27.06,27.12,27.02,27.02,26021,0
2015-09-03,27.09,27.09,27.02,27.06,230805,0
2015-09-04,27.07,27.09,27.03,27.07,10777,0
2015-09-08,27.09,27.09,27.03,27.06,10610,0
2015-09-09,27.04,27.07,26.99,26.99,22051,0
2015-09-10,27.06,27.06,26.97,26.99,16489,0
2015-09-11,26.97,27.02,26.95,26.95,16091,0
2015-09-14,27.02,27.06,26.96,26.99,29488,0
2015-09-15,26.98,27.08,26.937,27.05,25787,0
2015-09-16,26.98,27.07,26.97,27.07,18458,0
2015-09-17,27.04,27.14,26.94,27.03,40095,0
2015-09-18,27.02,27.17,27.02,27.17,19994,0
2015-09-21,27.18,27.23,27.14,27.21,26353,0
2015-09-22,27.13,27.2,27.13,27.15,14637,0
2015-09-23,27.2,27.23,27.15,27.2,36136,0
2015-09-24,27.2,27.252,27.151,27.23,13429,0
2015-09-25,27.27,27.406,27.2,27.38,47200,0
2015-09-28,26.97,26.97,26.86,26.9,39227,0
2015-09-29,26.96,26.96,26.81,26.81,28445,0
2015-09-30,26.84,26.84,26.73,26.73,46533,0
2015-10-01,26.79,26.79,26.65,26.77,28054,0
2015-10-02,26.79,26.79,26.655,26.69,34724,0
2015-10-05,26.77,26.85,26.74,26.74,64904,0
2015-10-06,26.83,26.84,26.71,26.75,296283,0
2015-10-07,26.8,26.83,26.73,26.8,64918,0
2015-10-08,26.81,26.89,26.75,26.8,52704,0
2015-10-09,26.79,26.82,26.77,26.788,17834,0
2015-10-12,26.85,26.85,26.8,26.85,14810,0
2015-10-13,26.79,26.87,26.74,26.77,142304,0
2015-10-14,26.77,26.84,26.74,26.77,178625,0
2015-10-15,26.77,26.9,26.77,26.82,66736,0
2015-10-16,26.84,26.87,26.77,26.8,61922,0
2015-10-19,26.81,26.837,26.77,26.772,42284,0
2015-10-20,26.79,26.8,26.78,26.78,66197,0
2015-10-21,26.8,26.86,26.8,26.84,74543,0
2015-10-22,26.87,26.92,26.869,26.88,44337,0
2015-10-23,26.9,26.97,26.87,26.9,76974,0
2015-10-26,26.93,26.94,26.88,26.93,41095,0
2015-10-27,26.99,27.03,26.96,27,50929,0
2015-10-28,27.01,27.06,26.96,27.06,481549,0
2015-10-29,27.05,27.05,26.95,27.02,37528,0
2015-10-30,27.03,27.08,27.021,27.05,36036,0
2015-11-02,27.08,27.17,27.03,27.17,31973,0
2015-11-03,27.18,27.22,27.12,27.13,51320,0
2015-11-04,27.23,27.25,27.145,27.18,35902,0
2015-11-05,27.22,27.28,27.18,27.25,27657,0
2015-11-06,27.23,27.23,27.01,27.11,41955,0
2015-11-09,27.07,27.085,26.94,27,44425,0
2015-11-10,27,27.12,26.998,27.05,52826,0
2015-11-11,27.09,27.16,27.06,27.088,41531,0
2015-11-12,27.13,27.16,27.07,27.07,22400,0
2015-11-13,27.17,27.22,27.04,27.21,27088,0
2015-11-16,27.25,27.25,27.21,27.25,17546,0
2015-11-17,27.25,27.3,27.2,27.3,33189,0
2015-11-18,27.18,27.35,27.18,27.34,45360,0
2015-11-19,27.34,27.38,27.27,27.38,35183,0
2015-11-20,27.38,27.45,27.332,27.43,22783,0
2015-11-23,27.44,27.5,27.396,27.48,16810,0
2015-11-24,27.56,27.65,27.52,27.53,35345,0
2015-11-25,27.6,27.7,27.5,27.51,21763,0
2015-11-27,27.69,27.7,27.51,27.7,8388,0
2015-11-30,27.7,27.7,27.48,27.62,113724,0
2015-12-01,27.6,27.7,27.59,27.65,39599,0
2015-12-02,27.68,27.68,27.6,27.64,92173,0
2015-12-03,27.62,27.63,27.52,27.63,83881,0
2015-12-04,27.62,27.68,27.53,27.62,50537,0
2015-12-07,27.62,27.62,27.53,27.56,30274,0
2015-12-08,27.56,27.65,27.54,27.63,75669,0
2015-12-09,27.62,27.68,27.61,27.65,29193,0
2015-12-10,27.66,27.68,27.56,27.56,35416,0
2015-12-11,27.62,27.62,27.429,27.43,38664,0
2015-12-14,27.48,27.48,26.69,26.85,124156,0
2015-12-15,27.23,27.35,26.88,27.08,70453,0
2015-12-16,27.24,27.31,27.05,27.31,40243,0
2015-12-17,27.35,27.606,27.335,27.49,58366,0
2015-12-18,27.6,27.6,27.452,27.53,13143,0
2015-12-21,27.57,27.7,27.49,27.61,51605,0
2015-12-22,27.6,27.6,27.51,27.55,101382,0
2015-12-23,27.58,27.6,27.52,27.55,74951,0
2015-12-24,27.57,27.65,27.53,27.65,17278,0
2015-12-28,27.65,27.8,27.65,27.71,103033,0
2015-12-29,27.46,27.6,27.33,27.58,66168,0
2015-12-30,27.6,27.88,27.55,27.75,61663,0
2015-12-31,28.01,28.01,27.591,27.78,21572,0
2016-01-04,27.6,27.98,27.56,27.9799,69919,0
2016-01-05,27.96,28.2699,27.95,28.04,91066,0
2016-01-06,27.97,28.02,27.8501,27.87,49106,0
2016-01-07,27.74,27.86,27.64,27.73,51585,0
2016-01-08,27.78,27.98,27.78,27.93,44825,0
2016-01-11,27.93,27.93,27.84,27.88,27272,0
2016-01-12,27.92,27.95,27.83,27.87,43985,0
2016-01-13,27.94,27.94,27.72,27.85,40123,0
2016-01-14,27.86,27.86,27.57,27.68,48511,0
2016-01-15,27.6,27.63,27.455,27.6,35065,0
2016-01-19,27.65,27.65,27.65,27.65,0,0
2016-01-20,27.64,27.64,27.19,27.49,110875,0
2016-01-21,27.58,27.58,27.44,27.47,139204,0
2016-01-22,27.67,27.8,27.61,27.73,48265,0
2016-01-25,27.74,27.77,27.6,27.67,70081,0
2016-01-26,27.68,27.74,27.52,27.65,129904,0
2016-01-27,27.68,27.7,27.58,27.61,47879,0
2016-01-28,27.67,28.06,27.62,27.77,81905,0
2016-01-29,27.87,28.07,27.7965,28.04,80654,0
2016-02-01,28.15,28.15,27.92,28,68346,0
2016-02-02,27.95,28.03,27.83,27.83,230966,0
2016-02-03,27.89,27.89,27.6,27.68,216585,0
2016-02-04,27.75,27.75,27.628,27.7099,53561,0
2016-02-05,27.81,27.83,27.3,27.55,221001,0
2016-02-08,27.54,27.54,26.42,26.77,149248,0
2016-02-09,26.63,26.63,25.55,26.6,166047,0
2016-02-10,26.63,26.9,26.532,26.69,37436,0
2016-02-11,26.46,26.46,25.37,25.74,123649,0
2016-02-12,25.96,26.09,25.59,25.8,95859,0
2016-02-16,26.03,26.39,25.92,26.39,68733,0
2016-02-17,26.57,26.6,26.42,26.56,60393,0
2016-02-18,26.68,26.77,26.55,26.69,40602,0
2016-02-19,26.67,26.7499,26.6,26.68,45938,0
2016-02-22,26.84,26.8698,26.76,26.78,32651,0
2016-02-23,26.8,26.84,26.68,26.82,104166,0
2016-02-24,26.75,26.91,26.67,26.9,53457,0
2016-02-25,26.95,27.14,26.94,27.13,40721,0
2016-02-26,27.09,27.2,27.0499,27.1,50106,0
2016-02-29,27.09,27.15,26.989,27.02,64250,0
2016-03-01,27.05,27.17,27.05,27.06,105808,0
2016-03-02,27.04,27.1,26.92,26.98,66121,0
2016-03-03,26.98,27.17,26.98,27.09,29683,0
2016-03-04,27.11,27.15,27.06,27.15,20661,0
2016-03-07,27.18,27.18,27.11,27.1499,61688,0
2016-03-08,27.15,27.15,26.95,26.95,146766,0
2016-03-09,27.05,27.05,26.95,26.95,54860,0
2016-03-10,27.03,27.06,26.95,27.02,393366,0
2016-03-11,27.1,27.1499,27.05,27.08,75081,0
2016-03-14,27.1,27.13,27.056,27.0701,32118,0
2016-03-15,27.13,27.14,27.02,27.02,87577,0
2016-03-16,27.08,27.08,26.96,27.045,227726,0
2016-03-17,27.07,27.07,26.97,26.98,253757,0
2016-03-18,27.07,27.07,26.81,27.05,313399,0
2016-03-21,27.05,27.05,26.97,27.01,357671,0
2016-03-22,27.02,27.26,27.02,27.26,62307,0
2016-03-23,27.25,27.32,27.1948,27.29,55013,0
2016-03-24,27.24,27.33,27.21,27.32,32656,0
2016-03-28,27.36,27.42,27.29,27.35,52862,0
2016-03-29,27.02,27.04,26.97,26.97,48460,0
2016-03-30,27.04,27.14,27.0063,27.05,66474,0
2016-03-31,27.08,27.14,27.05,27.14,28987,0
2016-04-01,27.14,27.14,26.94,26.96,118695,0
2016-04-04,27,27.02,26.7,26.87,94593,0
2016-04-05,26.86,26.8601,26.73,26.83,70010,0
2016-04-06,26.88,26.9432,26.83,26.87,40561,0
2016-04-07,26.93,26.93,26.78,26.89,35106,0
2016-04-08,26.93,26.93,26.83,26.84,189840,0
2016-04-11,26.93,26.93,26.79,26.8399,86531,0
2016-04-12,26.89,26.9,26.84,26.84,50677,0
2016-04-13,26.94,26.96,26.85,26.86,56282,0
2016-04-14,26.96,26.96,26.86,26.87,123088,0
2016-04-15,26.93,26.98,26.85,26.9,87259,0
2016-04-18,26.93,27.1,26.9,27.04,65356,0
2016-04-19,27.04,27.14,27.0328,27.08,36932,0
2016-04-20,27.12,27.17,27.08,27.08,48295,0
2016-04-21,27.15,27.15,27.1,27.1,69642,0
2016-04-22,27.14,27.18,27.08,27.12,22667,0
2016-04-25,27.11,27.14,27.0972,27.13,37361,0
2016-04-26,27.14,27.22,27.14,27.18,57953,0
2016-04-27,27.22,27.29,27.17,27.24,91613,0
2016-04-28,27.23,27.38,27.23,27.33,39537,0
2016-04-29,27.38,27.5,27.26,27.44,41006,0
2016-05-02,27.48,28.01,27.46,27.61,103795,0
2016-05-03,27.61,27.68,27.54,27.64,43059,0
2016-05-04,27.7,27.76,27.67,27.76,79253,0
2016-05-05,27.76,27.81,27.7,27.79,35014,0
2016-05-06,27.79,27.84,27.75,27.78,44110,0
2016-05-09,27.82,27.84,27.75,27.83,40107,0
2016-05-10,27.84,27.9,27.83,27.85,49466,0
2016-05-11,27.9,27.9,27.8215,27.87,65851,0
2016-05-12,27.87,27.9,27.84,27.84,28075,0
2016-05-13,27.89,27.92,27.85,27.85,38386,0
2016-05-16,27.92,27.99,27.85,27.95,63825,0
2016-05-17,27.98,28.05,27.957,27.98,53045,0
2016-05-18,28.02,28.02,27.888,27.97,45412,0
2016-05-19,27.95,27.95,27.76,27.88,42277,0
2016-05-20,27.89,27.93,27.82,27.9,38272,0
2016-05-23,27.93,28.04,27.93,27.96,33358,0
2016-05-24,28.04,28.08,27.94,27.96,89572,0
2016-05-25,28.03,28.05,27.9847,28.04,36133,0
2016-05-26,28.04,28.14,27.9701,28.14,50202,0
2016-05-27,28.14,28.29,28.06,28.2,37498,0
2016-05-31,28.28,28.34,28.206,28.24,53450,0
2016-06-01,28.25,28.34,28.2499,28.27,33566,0
2016-06-02,28.34,28.34,28.18,28.27,42168,0
2016-06-03,28.29,28.49,28.2799,28.49,63768,0
2016-06-06,28.39,28.56,28.39,28.47,46702,0
2016-06-07,28.56,28.56,28.46,28.46,36910,0
2016-06-08,28.51,28.55,28.45,28.5,54769,0
2016-06-09,28.45,28.56,28.42,28.46,37141,0
2016-06-10,28.5,28.53,28.43,28.51,44303,0
2016-06-13,28.5,28.5,28.4109,28.49,48244,0
2016-06-14,28.48,28.51,28.42,28.5,44867,0
2016-06-15,28.56,28.63,28.52,28.62,47911,0
2016-06-16,28.6,28.62,28.48,28.58,57835,0
2016-06-17,28.58,28.79,28.51,28.77,40759,0
2016-06-20,28.81,28.96,28.68,28.91,41400,0
2016-06-21,28.95,29.03,28.75,28.87,83502,0
2016-06-22,28.93,29,28.8401,28.92,87240,0
2016-06-23,29,29.0599,28.91,28.93,31816,0
2016-06-24,28.62,28.99,28.4,28.72,77086,0
2016-06-27,28.72,28.75,28.582,28.73,39263,0
2016-06-28,28.49,28.52,28.38,28.38,237607,0
2016-06-29,28.63,28.63,28.4638,28.48,39180,0
2016-06-30,28.68,28.8,28.54,28.74,82964,0
2016-07-01,28.82,28.87,28.71,28.75,29743,0
2016-07-05,28.82,28.84,28.605,28.62,37776,0
2016-07-06,28.71,28.72,28.58,28.7,34733,0
2016-07-07,28.78,28.91,28.7,28.7,172309,0
2016-07-08,28.83,28.97,28.74,28.86,38056,0
2016-07-11,29,29.05,28.9001,28.94,44757,0
2016-07-12,29.1,29.1,28.88,28.91,54311,0
2016-07-13,28.95,29.11,28.9401,29.1,110696,0
2016-07-14,29.11,29.29,29.1,29.27,117466,0
2016-07-15,29.4,29.7,29.2817,29.66,213440,0
2016-07-18,29.64,29.97,29.61,29.86,233721,0
2016-07-19,29.87,29.9,29.76,29.86,73588,0
2016-07-20,29.87,29.87,29.72,29.76,304493,0
2016-07-21,29.82,29.87,29.74,29.75,47126,0
2016-07-22,29.82,29.83,29.72,29.73,81629,0
2016-07-25,29.72,29.77,29.61,29.64,137513,0
2016-07-26,29.68,29.68,29.57,29.62,78694,0
2016-07-27,29.7,29.71,29.58,29.58,96084,0
2016-07-28,29.67,29.67,29.48,29.52,77969,0
2016-07-29,29.53,29.63,29.47,29.5,130883,0
2016-08-01,29.58,29.63,29.41,29.41,53891,0
2016-08-02,29.4,29.4,29.13,29.18,71109,0
2016-08-03,29.2,29.25,29.15,29.15,46792,0
2016-08-04,29.24,29.25,29.14,29.14,56607,0
2016-08-05,29.23,29.35,29.194,29.26,33750,0
2016-08-08,29.26,29.73,29.26,29.65,90224,0
2016-08-09,29.73,29.91,29.59,29.62,66689,0
2016-08-10,29.7,29.77,29.6401,29.67,38508,0
2016-08-11,29.74,29.771,29.57,29.59,64022,0
2016-08-12,29.67,29.68,29.4,29.44,72287,0
2016-08-15,29.54,29.54,29.37,29.43,66520,0
2016-08-16,29.3,29.41,29.22,29.22,63580,0
2016-08-17,29.3,29.3,29.19,29.2,240055,0
2016-08-18,29.24,29.39,29.23,29.39,266431,0
2016-08-19,29.28,29.4,29.28,29.39,142270,0
2016-08-22,29.39,29.42,29.34,29.37,191796,0
2016-08-23,29.41,29.54,29.34,29.41,494165,0
2016-08-24,29.45,29.49,29.38,29.39,46725,0
2016-08-25,29.43,29.48,29.4085,29.48,38429,0
2016-08-26,29.5,29.55,29.46,29.55,35073,0
2016-08-29,29.54,29.72,29.5314,29.71,37245,0
2016-08-30,29.71,29.85,29.6884,29.85,55686,0
2016-08-31,29.85,29.97,29.85,29.95,85515,0
2016-09-01,29.95,29.99,29.87,29.99,40821,0
2016-09-02,29.99,30,29.9304,30,52147,0
2016-09-06,30,30.03,29.9407,30.02,2052646,0
2016-09-07,30.06,30.17,30.05,30.08,51117,0
2016-09-08,30.08,30.17,29.96,29.96,390011,0
2016-09-09,29.96,29.96,29.5101,29.59,132955,0
2016-09-12,29.6,29.69,29.41,29.63,153837,0
2016-09-13,29.63,29.63,29.21,29.2301,100642,0
2016-09-14,29.29,29.37,29.16,29.25,59332,0
2016-09-15,29.25,29.34,29.16,29.19,53902,0
2016-09-16,29.2,29.21,28.96,29.09,118562,0
2016-09-19,29.09,29.13,28.91,29.03,38601,0
2016-09-20,29.02,29.11,28.91,29.02,91068,0
2016-09-21,29.11,29.23,29.02,29.1,73264,0
2016-09-22,29.3,29.53,29.3,29.52,69218,0
2016-09-23,29.55,29.751,29.54,29.74,59966,0
2016-09-26,29.74,29.79,29.66,29.71,55371,0
2016-09-27,29.74,29.93,29.68,29.87,49754,0
2016-09-28,29.49,29.5,29.39,29.46,62661,0
2016-09-29,29.5,29.5,29.18,29.26,66903,0
2016-09-30,29.36,29.51,29.29,29.43,87975,0
2016-10-03,29.5,29.5,29.37,29.37,111109,0
2016-10-04,29.47,29.47,29.26,29.26,41029,0
2016-10-05,29.26,29.3799,29.14,29.14,36526,0
2016-10-06,29.14,29.24,29.1,29.22,29508,0
2016-10-07,29.23,29.44,29.22,29.4,186812,0
2016-10-10,29.44,29.47,29.3848,29.4,51975,0
2016-10-11,29.42,29.42,29.16,29.19,71134,0
2016-10-12,29.19,29.19,28.74,28.74,47594,0
2016-10-13,28.74,28.7423,28.48,28.66,90872,0
2016-10-14,28.73,28.91,28.62,28.88,35746,0
2016-10-17,28.9,28.95,28.8006,28.9,27766,0
2016-10-18,28.99,29.4,28.9794,29.29,123012,0
2016-10-19,29.25,29.408,29.2,29.34,56391,0
2016-10-20,29.3,29.3,29.16,29.3,65690,0
2016-10-21,29.3,29.36,29.16,29.36,101075,0
2016-10-24,29.35,29.3931,29.29,29.3,32790,0
2016-10-25,29.3,29.36,29.27,29.34,153937,0
2016-10-26,29.33,29.43,29.3259,29.33,29569,0
2016-10-27,29.26,29.38,29.09,29.12,39789,0
2016-10-28,29.12,29.22,29.0601,29.08,29240,0
2016-10-31,29.15,29.1945,29.05,29.06,25970,0
2016-11-01,29.07,29.18,28.95,29.01,34554,0
2016-11-02,29.03,29.03,28.6987,28.74,59599,0
2016-11-03,28.73,28.79,28.33,28.42,69590,0
2016-11-04,28.37,28.64,28.3301,28.54,31083,0
2016-11-07,28.71,28.7831,28.38,28.4,32935,0
2016-11-08,28.37,28.4633,28.2949,28.46,24053,0
2016-11-09,27.92,28.2351,27.89,27.91,82080,0
2016-11-10,28.04,28.04,27.14,27.35,107279,0
2016-11-11,27.41,27.6,26.59,27.07,64168,0
2016-11-14,26.61,26.9,26.5,26.87,155955,0
2016-11-15,26.92,27.38,26.91,27.25,62212,0
2016-11-16,27.34,27.79,27.2982,27.61,77776,0
2016-11-17,27.68,27.69,27.46,27.51,75314,0
2016-11-18,27.59,27.63,27.2,27.38,78684,0
2016-11-21,27.38,27.65,27.38,27.64,35863,0
2016-11-22,27.62,27.95,27.62,27.95,61506,0
2016-11-23,27.77,27.93,27.6735,27.93,23810,0
2016-11-25,27.84,27.98,27.84,27.98,10911,0
2016-11-28,27.99,28.07,27.88,27.89,113399,0
2016-11-29,27.95,27.95,27.62,27.7,138355,0
2016-11-30,27.63,27.72,27.46,27.48,58112,0
2016-12-01,27.49,27.49,27.06,27.27,64868,0
2016-12-02,27.16,27.35,27.16,27.25,203020,0
2016-12-05,27.18,27.29,27.18,27.24,36206,0
2016-12-06,27.32,27.32,27.14,27.22,39893,0
2016-12-07,27.19,27.34,27.17,27.26,143171,0
2016-12-08,27.26,27.26,27.03,27.08,66177,0
2016-12-09,27.03,27.0925,26.79,26.89,58735,0
2016-12-12,26.96,26.96,26.57,26.57,62478,0
2016-12-13,26.61,26.7411,26.61,26.7,125315,0
2016-12-14,26.7,26.77,26.61,26.64,72197,0
2016-12-15,26.56,26.89,26.47,26.8313,75867,0
2016-12-16,26.73,27.02,26.73,27.01,48479,0
2016-12-19,26.94,27.13,26.94,27.13,51454,0
2016-12-20,27.08,27.29,27.04,27.13,52864,0
2016-12-21,27.14,27.65,27.14,27.53,42612,0
2016-12-22,27.57,27.7772,27.52,27.73,35040,0
2016-12-23,27.76,27.77,27.64,27.77,36037,0
2016-12-27,27.65,27.82,27.61,27.7,28387,0
2016-12-28,27.36,27.36,26.97,27.17,28056,0
2016-12-29,27.1,27.18,27.1,27.12,32916,0
2016-12-30,27.05,27.22,27.03,27.04,16709,0
2017-01-03,27.04,27.427,27.04,27.3,28121,0
2017-01-04,27.34,27.72,27.34,27.68,32420,0
2017-01-05,27.81,27.96,27.35,27.5,44076,0
2017-01-06,27.5,27.69,27.37,27.39,58164,0
2017-01-09,27.39,27.63,27.35,27.36,60062,0
2017-01-10,27.35,27.58,27.35,27.44,41200,0
2017-01-11,27.43,27.56,27.43,27.49,35464,0
2017-01-12,27.53,27.58,27.4916,27.55,27245,0
2017-01-13,27.55,27.6199,27.42,27.54,42062,0
2017-01-17,27.67,27.67,27.4701,27.51,64469,0
2017-01-18,27.57,27.57,27.4301,27.53,23926,0
2017-01-19,27.48,27.49,27.1,27.16,77019,0
2017-01-20,27.1,27.38,27.1,27.38,71967,0
2017-01-23,27.42,27.5,27.25,27.41,74842,0
2017-01-24,27.38,27.44,27.29,27.39,100436,0
2017-01-25,27.28,27.39,27.28,27.35,46469,0
2017-01-26,27.31,27.57,27.28,27.44,57076,0
2017-01-27,27.57,27.57,27.47,27.55,67670,0
2017-01-30,27.57,27.57,27.4601,27.54,32578,0
2017-01-31,27.46,27.58,27.45,27.54,422584,0
2017-02-01,27.51,27.6,27.46,27.53,48680,0
2017-02-02,27.62,27.78,27.54,27.76,29251,0
2017-02-03,27.71,27.93,27.71,27.8542,49086,0
2017-02-06,27.87,28.09,27.87,27.97,46269,0
2017-02-07,27.91,28.18,27.91,28.1,22336,0
2017-02-08,28.16,28.29,28.15,28.29,51866,0
2017-02-09,28.29,28.37,28.16,28.2,63321,0
2017-02-10,28.07,28.2387,28.06,28.08,46442,0
2017-02-13,28.2,28.29,28.16,28.26,37661,0
2017-02-14,28.41,28.41,28.18,28.36,58795,0
2017-02-15,28.35,28.54,28.25,28.49,46725,0
2017-02-16,28.51,28.69,28.4201,28.69,39730,0
2017-02-17,28.79,28.79,28.54,28.59,31598,0
2017-02-21,28.58,28.61,28.475,28.5,53112,0
2017-02-22,28.57,28.68,28.53,28.65,31347,0
2017-02-23,28.69,28.87,28.66,28.84,27814,0
2017-02-24,28.84,28.9,28.76,28.86,20179,0
2017-02-27,28.94,28.95,28.73,28.73,61727,0
2017-02-28,28.85,28.95,28.65,28.93,114498,0
2017-03-01,28.83,28.869,28.7035,28.77,58415,0
2017-03-02,28.77,28.92,28.67,28.68,167215,0
2017-03-03,28.74,28.74,28.57,28.64,56527,0
2017-03-06,28.63,28.66,28.56,28.56,17139,0
2017-03-07,28.55,28.6,28.52,28.52,15011,0
2017-03-08,28.32,28.4,28.0639,28.0639,47493,0
2017-03-09,28.15,28.15,27.6601,27.86,41615,0
2017-03-10,27.76,28.0799,27.76,28.0799,31955,0
2017-03-13,28.05,28.08,27.9436,28.05,21106,0
2017-03-14,28.15,28.24,27.96,28.21,32209,0
2017-03-15,28.15,28.33,28.05,28.28,105853,0
2017-03-16,28.33,28.42,28.3193,28.37,49746,0
2017-03-17,28.48,28.48,28.37,28.4,69722,0
2017-03-20,28.47,28.47,28.3,28.4,54377,0
2017-03-21,28.4,28.4,28.33,28.33,35369,0
2017-03-22,28.31,28.49,28.31,28.45,37960,0
2017-03-23,28.5,28.6899,28.4652,28.55,43572,0
2017-03-24,28.56,28.68,28.56,28.6,12521,0
2017-03-27,28.64,28.65,28.52,28.63,31837,0
2017-03-28,28.7,28.7,28.595,28.62,38146,0
2017-03-29,28.29,28.29,28.12,28.23,51282,0
2017-03-30,28.18,28.2347,28.16,28.2,51040,0
2017-03-31,28.15,28.233,28.14,28.2,59024,0
2017-04-03,28.26,28.66,28.2,28.54,89202,0
2017-04-04,28.43,28.64,28.41,28.59,50736,0
2017-04-05,28.6,28.6,28.43,28.43,47494,0
2017-04-06,28.51,28.69,28.43,28.69,119692,0
2017-04-07,28.69,28.8,28.62,28.75,22430,0
2017-04-10,28.69,28.75,28.66,28.7,40232,0
2017-04-11,28.73,28.73,28.63,28.67,15712,0
2017-04-12,28.74,28.74,28.66,28.72,43358,0
2017-04-13,28.79,28.79,28.7,28.74,28864,0
2017-04-17,28.79,28.79,28.74,28.75,34957,0
2017-04-18,28.72,28.75,28.6728,28.7423,36036,0
2017-04-19,28.79,28.79,28.7,28.74,41777,0
2017-04-20,28.77,28.77,28.67,28.7,38787,0
2017-04-21,28.79,28.79,28.69,28.74,34498,0
2017-04-24,28.79,28.8,28.65,28.79,39574,0
2017-04-25,28.79,28.97,28.76,28.83,37355,0
2017-04-26,28.86,28.86,28.729,28.76,15134,0
2017-04-27,28.82,28.9199,28.75,28.91,28491,0
2017-04-28,28.92,29.01,28.8952,29,23507,0
2017-05-01,28.99,29.065,28.9289,28.99,27515,0
2017-05-02,29.06,29.11,28.96,29.1,30204,0
2017-05-03,29.13,29.28,29.05,29.27,111599,0
2017-05-04,29.39,29.39,29.08,29.22,147915,0
2017-05-05,29.25,29.37,29.2,29.29,31924,0
2017-05-08,29.29,29.39,29.19,29.39,36009,0
2017-05-09,29.37,29.47,29.32,29.37,47515,0
2017-05-10,29.44,29.45,29.31,29.42,21467,0
2017-05-11,29.44,29.44,29.28,29.28,58872,0
2017-05-12,29.24,29.38,29.24,29.33,57992,0
2017-05-15,29.33,29.43,29.33,29.41,27526,0
2017-05-16,29.36,29.49,29.36,29.47,26980,0
2017-05-17,29.4,29.44,29.35,29.42,27693,0
2017-05-18,29.37,29.38,29.21,29.25,50235,0
2017-05-19,29.21,29.266,29.21,29.21,46277,0
2017-05-22,29.21,29.285,29.19,29.19,40926,0
2017-05-23,29.37,29.37,29.2116,29.29,14935,0
2017-05-24,29.23,29.41,29.23,29.24,33288,0
2017-05-25,29.24,29.2936,29.22,29.25,26598,0
2017-05-26,29.21,29.28,29.2,29.23,20299,0
2017-05-30,29.16,29.25,29.16,29.25,38667,0
2017-05-31,29.21,29.3,29.21,29.3,17822,0
2017-06-01,29.28,29.3599,29.27,29.34,18013,0
2017-06-02,29.27,29.5,29.27,29.5,24918,0
2017-06-05,29.38,29.48,29.38,29.4,29259,0
2017-06-06,29.4,29.48,29.32,29.32,22763,0
2017-06-07,29.32,29.435,29.2971,29.4,35801,0
2017-06-08,29.36,29.47,29.36,29.46,36653,0
2017-06-09,29.37,29.449,29.32,29.32,25682,0
2017-06-12,29.33,29.38,29.23,29.38,16664,0
2017-06-13,29.31,29.37,29.29,29.3,17780,0
2017-06-14,29.33,29.5,29.33,29.4005,26237,0
2017-06-15,29.38,29.4658,29.38,29.38,10770,0
2017-06-16,29.47,29.49,29.39,29.48,11468,0
2017-06-19,29.43,29.66,29.42,29.59,29152,0
2017-06-20,29.58,29.74,29.5799,29.62,28131,0
2017-06-21,29.63,29.698,29.6,29.68,72373,0
2017-06-22,29.7,29.72,29.66,29.66,49341,0
2017-06-23,29.68,29.79,29.61,29.7264,38174,0
2017-06-26,29.69,29.76,29.66,29.7,266710,0
2017-06-27,29.77,29.77,29.66,29.7,21372,0
2017-06-28,29.32,29.45,29.27,29.43,32446,0
2017-06-29,29.34,29.35,29.21,29.29,21800,0
2017-06-30,29.34,29.3571,29.25,29.29,45594,0
2017-07-03,29.25,29.32,29.2348,29.31,9735,0
2017-07-05,29.23,29.45,29.23,29.43,29654,0
2017-07-06,29.35,29.43,29.33,29.33,74730,0
2017-07-07,29.28,29.43,29.28,29.39,144517,0
2017-07-10,29.32,29.4,29.285,29.37,44608,0
2017-07-11,29.32,29.35,29.27,29.27,24158,0
2017-07-12,29.29,29.4032,29.29,29.35,32556,0
2017-07-13,29.37,29.37,29.3,29.3,17467,0
2017-07-14,29.33,29.42,29.33,29.37,20127,0
2017-07-17,29.43,29.43,29.32,29.36,23812,0
2017-07-18,29.4,29.43,29.311,29.42,18347,0
2017-07-19,29.41,29.49,29.36,29.36,41412,0
2017-07-20,29.37,29.38,29.34,29.36,35706,0
2017-07-21,29.41,29.48,29.33,29.48,214806,0
2017-07-24,29.38,29.5,29.38,29.5,16567,0
2017-07-25,29.39,29.47,29.37,29.43,18903,0
2017-07-26,29.38,29.47,29.33,29.46,25780,0
2017-07-27,29.44,29.45,29.41,29.44,12943,0
2017-07-28,29.39,29.45,29.37,29.45,11954,0
2017-07-31,29.39,29.47,29.39,29.47,18681,0
2017-08-01,29.47,29.52,29.42,29.519,50099,0
2017-08-02,29.45,29.51,29.44,29.45,28899,0
2017-08-03,29.45,29.51,29.42,29.49,22532,0
2017-08-04,29.44,29.51,29.44,29.51,14233,0
2017-08-07,29.46,29.481,29.42,29.42,29956,0
2017-08-08,29.42,29.49,29.42,29.43,18402,0
2017-08-09,29.42,29.4532,29.25,29.32,42480,0
2017-08-10,29.32,29.32,28.96,29.15,44598,0
2017-08-11,28.85,29.21,28.85,29.04,45975,0
2017-08-14,29.09,29.2654,29.09,29.17,12700,0
2017-08-15,29.17,29.249,29.11,29.11,27312,0
2017-08-16,29.05,29.2488,29.05,29.14,27321,0
2017-08-17,29.14,29.24,29.04,29.07,58035,0
2017-08-18,29.11,29.11,29,29.02,50020,0
2017-08-21,29.02,29.06,28.98,29.01,94142,0
2017-08-22,29.05,29.0836,28.95,29,41305,0
2017-08-23,29.03,29.0499,28.98,29.03,13450,0
2017-08-24,29.04,29.04,28.93,28.93,31653,0
2017-08-25,28.98,28.98,28.91,28.97,15149,0
2017-08-28,28.97,28.97,28.91,28.91,18037,0
2017-08-29,28.91,28.98,28.85,28.94,31651,0
2017-08-30,28.89,29.01,28.86,29,26953,0
2017-08-31,29.02,29.09,28.95,29.09,194194,0
2017-09-01,29.01,29.34,29.01,29.21,33004,0
2017-09-05,29.25,29.31,29.1701,29.26,37005,0
2017-09-06,29.23,29.25,29.15,29.25,65003,0
2017-09-07,29.17,29.26,29.06,29.18,34240,0
2017-09-08,29.08,29.22,29.032,29.12,17747,0
2017-09-11,29.17,29.2007,29.1,29.12,12468,0
2017-09-12,29.12,29.26,29.12,29.26,595786,0
2017-09-13,29.17,29.25,29.15,29.15,14956,0
2017-09-14,29.14,29.25,29.12,29.1239,17400,0
2017-09-15,29.16,29.22,29.06,29.2099,15177,0
2017-09-18,29.12,29.204,29.04,29.08,41180,0
2017-09-19,29.09,29.11,29.05,29.08,27379,0
2017-09-20,29.08,29.1745,29.08,29.1,17787,0
2017-09-21,29.1,29.14,29.1,29.14,9582,0
2017-09-22,29.15,29.19,29.11,29.14,20236,0
2017-09-25,29.14,29.19,29.1208,29.13,74313,0
2017-09-26,29.13,29.17,29.13,29.1315,26388,0
2017-09-27,29.13,29.15,29.06,29.11,25386,0
2017-09-28,28.63,28.8,28.63,28.8,24466,0
2017-09-29,28.73,28.89,28.73,28.89,18898,0
2017-10-02,28.75,29,28.75,28.77,33285,0
2017-10-03,28.77,28.834,28.7193,28.74,24332,0
2017-10-04,28.72,28.85,28.72,28.77,28517,0
2017-10-05,28.82,28.833,28.72,28.72,21412,0
2017-10-06,28.69,28.75,28.48,28.49,39209,0
2017-10-09,28.37,28.53,28.25,28.41,28778,0
2017-10-10,28.41,28.6114,28.41,28.5,17044,0
2017-10-11,28.5,28.68,28.5,28.66,31640,0
2017-10-12,28.59,28.79,28.51,28.78,25944,0
2017-10-13,28.73,28.89,28.73,28.85,13458,0
2017-10-16,28.88,28.88,28.76,28.8,16073,0
2017-10-17,28.85,28.9081,28.77,28.77,32118,0
2017-10-18,28.77,28.81,28.67,28.8,16759,0
2017-10-19,28.75,28.83,28.71,28.73,21207,0
2017-10-20,28.7702,28.96,28.73,28.96,94402,0
2017-10-23,28.9,29.05,28.81,29.03,26308,0
2017-10-24,29.02,29.03,28.9255,29.02,21650,0
2017-10-25,28.81,28.9237,28.73,28.73,30217,0
2017-10-26,28.76,28.84,28.71,28.72,31455,0
2017-10-27,28.73,28.86,28.71,28.71,35157,0
2017-10-30,28.75,28.83,28.37,28.4,160530,0
2017-10-31,28.5,28.75,28.5,28.55,77559,0
2017-11-01,28.58,28.77,28.58,28.65,35363,0
2017-11-02,28.67,28.96,28.67,28.9,78902,0
2017-11-03,28.9,28.9,28.81,28.81,43978,0
2017-11-06,28.82,28.874,28.76,28.82,40646,0
2017-11-07,28.76,28.93,28.76,28.86,18672,0
2017-11-08,28.8,28.92,28.8,28.92,33691,0
2017-11-09,28.82,28.94,28.8,28.88,55785,0
2017-11-10,28.9,28.9,28.7,28.79,64084,0
