Date,Open,High,Low,Close,Volume,OpenInt
2012-08-24,19.79,20.249,19.79,19.935,132648,0
2012-08-27,19.935,20.027,19.805,19.944,76814,0
2012-08-28,19.882,20.135,19.868,19.959,136527,0
2012-08-29,20.027,20.327,19.959,20.098,119255,0
2012-08-30,20.037,20.173,19.989,20.173,95003,0
2012-08-31,20.135,20.628,20.135,20.58,233133,0
2012-09-04,20.503,20.526,20.442,20.481,70756,0
2012-09-05,20.496,20.518,20.442,20.512,51395,0
2012-09-06,20.518,20.58,20.427,20.451,208052,0
2012-09-07,20.572,20.572,20.481,20.558,12537,0
2012-09-10,20.58,20.58,20.457,20.496,71101,0
2012-09-11,20.558,20.558,20.442,20.518,408935,0
2012-09-12,20.451,20.603,20.451,20.55,234614,0
2012-09-13,20.587,20.634,20.442,20.518,325651,0
2012-09-14,20.55,20.55,20.442,20.503,19377,0
2012-09-17,20.518,20.518,20.357,20.404,39892,0
2012-09-18,20.489,20.489,20.173,20.365,553042,0
2012-09-19,20.365,20.365,20.166,20.214,56879,0
2012-09-20,20.227,20.227,20.066,20.166,383539,0
2012-09-21,20.196,20.196,20.082,20.082,92683,0
2012-09-24,20.098,20.234,20.098,20.166,58855,0
2012-09-25,20.166,20.214,20.135,20.158,98120,0
2012-09-26,20.158,20.158,20.105,20.144,30975,0
2012-09-27,20.144,20.258,20.144,20.221,137929,0
2012-09-28,20.189,20.344,20.189,20.234,117242,0
2012-10-01,20.295,20.312,20.09,20.196,51824,0
2012-10-02,20.227,20.234,20.119,20.189,47570,0
2012-10-03,20.242,20.319,20.227,20.289,75405,0
2012-10-04,20.336,20.496,20.214,20.413,144559,0
2012-10-05,20.518,20.518,20.397,20.404,99310,0
2012-10-08,20.542,20.934,20.518,20.71,281913,0
2012-10-09,20.811,21.125,20.648,21.125,192374,0
2012-10-10,21.125,21.125,20.904,20.979,317567,0
2012-10-11,21.071,21.164,20.887,20.934,37581,0
2012-10-12,21.054,21.095,20.887,21.086,25841,0
2012-10-15,21.171,21.171,21.002,21.132,97667,0
2012-10-16,21.171,21.248,21.095,21.209,67120,0
2012-10-17,21.309,21.309,21.132,21.178,583345,0
2012-10-18,21.187,21.248,21.14,21.187,51201,0
2012-10-19,21.317,21.438,21.034,21.178,683114,0
2012-10-22,21.248,21.317,21.164,21.178,48515,0
2012-10-23,21.233,21.233,20.965,21.002,40246,0
2012-10-24,21.118,21.118,20.915,20.965,41846,0
2012-10-25,21.08,21.08,20.949,20.985,71246,0
2012-10-26,21.054,21.054,20.863,20.973,68124,0
2012-10-31,21.086,21.086,20.803,20.957,18227,0
2012-11-01,21.019,21.095,21.019,21.054,21671,0
2012-11-02,21.086,21.086,20.873,21.041,26136,0
2012-11-05,21.071,21.071,20.934,20.979,37491,0
2012-11-06,21.011,21.011,20.925,20.949,36400,0
2012-11-07,20.979,21.553,20.915,21.149,157260,0
2012-11-08,21.132,21.239,20.965,20.965,39692,0
2012-11-09,20.979,20.985,20.758,20.764,31022,0
2012-11-12,21.08,21.08,20.819,20.863,10701,0
2012-11-13,20.994,21.002,20.778,20.94,12259,0
2012-11-14,20.985,20.985,20.587,20.64,59595,0
2012-11-15,20.758,20.758,20.435,20.64,34921,0
2012-11-16,20.764,20.896,20.628,20.703,19949,0
2012-11-19,20.811,20.949,20.71,20.826,67381,0
2012-11-20,20.896,20.979,20.758,20.94,29462,0
2012-11-21,20.957,20.957,20.842,20.896,34274,0
2012-11-23,21.034,21.034,20.985,21.002,9617,0
2012-11-26,21.034,21.041,20.71,20.764,276744,0
2012-11-27,20.842,20.88,20.648,20.717,35800,0
2012-11-28,20.587,20.665,20.518,20.587,27316,0
2012-11-29,20.717,20.717,20.526,20.58,35905,0
2012-11-30,20.665,20.696,20.55,20.596,42135,0
2012-12-03,20.717,20.717,20.535,20.62,14811,0
2012-12-04,20.603,20.603,20.388,20.489,29897,0
2012-12-05,20.603,20.603,20.451,20.481,21041,0
2012-12-06,20.512,20.55,20.442,20.442,12245,0
2012-12-07,20.55,20.55,20.344,20.404,10791,0
2012-12-10,20.518,20.518,20.404,20.481,32681,0
2012-12-11,20.55,20.628,20.388,20.442,261434,0
2012-12-12,20.512,20.717,20.481,20.526,31724,0
2012-12-13,20.687,20.772,20.566,20.596,31062,0
2012-12-14,20.681,20.788,20.62,20.778,93150,0
2012-12-17,20.887,20.887,20.742,20.772,11033,0
2012-12-18,20.71,20.88,20.703,20.71,26528,0
2012-12-19,20.915,20.915,20.717,20.742,15184,0
2012-12-20,20.826,20.873,20.648,20.71,712237,0
2012-12-21,20.772,20.842,20.634,20.657,14677,0
2012-12-24,20.758,20.848,20.674,20.826,10054,0
2012-12-26,20.826,20.848,20.71,20.75,13298,0
2012-12-27,20.826,20.826,20.71,20.71,9157,0
2012-12-28,20.795,20.863,20.75,20.764,36817,0
2012-12-31,20.863,20.88,20.795,20.795,7277,0
2013-01-02,20.887,20.896,20.803,20.873,23095,0
2013-01-03,20.887,20.904,20.803,20.904,20712,0
2013-01-04,20.915,20.934,20.848,20.934,15360,0
2013-01-07,20.973,21.209,20.957,21.034,26453,0
2013-01-08,21.08,21.08,20.973,21.034,18269,0
2013-01-09,21.071,21.071,20.848,21.041,43819,0
2013-01-10,21.063,21.095,20.985,21.08,30041,0
2013-01-11,21.095,21.095,20.979,21.019,41487,0
2013-01-14,21.019,21.019,20.94,20.94,15630,0
2013-01-15,20.949,20.994,20.873,20.925,33782,0
2013-01-16,20.94,20.94,20.758,20.803,27451,0
2013-01-17,20.94,20.94,20.58,20.703,69873,0
2013-01-18,20.75,20.826,20.75,20.826,18298,0
2013-01-22,21.019,21.019,20.795,20.826,64745,0
2013-01-23,20.856,20.863,20.795,20.811,25163,0
2013-01-24,20.856,20.856,20.726,20.788,20502,0
2013-01-25,20.788,20.788,20.71,20.734,52140,0
2013-01-28,20.772,20.772,20.687,20.75,11035,0
2013-01-29,20.788,20.788,20.634,20.648,66832,0
2013-01-30,20.71,20.71,20.681,20.681,7928,0
2013-01-31,20.71,20.75,20.665,20.687,48346,0
2013-02-01,20.71,20.758,20.542,20.758,32628,0
2013-02-04,20.788,20.788,20.674,20.71,7792,0
2013-02-05,20.71,20.788,20.703,20.778,19541,0
2013-02-06,20.826,20.826,20.726,20.811,14986,0
2013-02-07,20.803,20.925,20.742,20.925,14431,0
2013-02-08,20.91,20.957,20.842,20.925,16773,0
2013-02-11,20.979,20.979,20.88,20.904,32492,0
2013-02-12,21.002,21.071,20.904,21.019,18642,0
2013-02-13,21.086,21.086,21.019,21.086,8129,0
2013-02-14,21.086,21.095,20.91,20.94,46330,0
2013-02-15,20.985,21.063,20.826,20.94,26775,0
2013-02-19,20.957,20.957,20.887,20.904,42214,0
2013-02-20,20.904,20.934,20.896,20.904,28273,0
2013-02-21,20.957,20.957,20.788,20.896,95092,0
2013-02-22,20.904,20.904,20.896,20.896,11221,0
2013-02-25,20.949,21.125,20.949,21.109,15714,0
2013-02-26,21.14,21.256,21.041,21.14,28203,0
2013-02-27,21.011,21.167,21.011,21.119,22920,0
2013-02-28,21.041,21.299,21.041,21.112,27619,0
2013-03-01,21.213,21.244,21.204,21.244,6135,0
2013-03-04,21.275,21.306,21.204,21.26,11788,0
2013-03-05,21.323,21.338,21.244,21.323,15035,0
2013-03-06,21.384,21.384,21.26,21.29,13959,0
2013-03-07,21.36,21.36,21.104,21.182,45999,0
2013-03-08,21.244,21.283,21.167,21.213,353742,0
2013-03-11,21.244,21.244,21.011,21.127,20427,0
2013-03-12,21.05,21.275,21.05,21.275,9834,0
2013-03-13,21.314,21.314,21.182,21.299,11692,0
2013-03-14,21.314,21.338,21.19,21.275,10060,0
2013-03-15,21.36,21.369,21.244,21.283,19467,0
2013-03-18,21.36,21.36,21.244,21.314,12472,0
2013-03-19,21.36,21.36,21.229,21.252,12817,0
2013-03-20,21.323,21.323,21.19,21.26,103889,0
2013-03-21,21.299,21.299,21.182,21.198,20365,0
2013-03-22,21.244,21.26,21.173,21.173,9164,0
2013-03-25,21.275,21.331,21.19,21.236,13881,0
2013-03-26,21.283,21.283,21.173,21.19,10353,0
2013-03-27,21.29,21.29,21.229,21.236,51881,0
2013-03-28,21.26,21.26,21.19,21.19,22000,0
2013-04-01,21.275,21.275,21.204,21.221,10199,0
2013-04-02,21.351,21.351,21.204,21.244,17124,0
2013-04-03,21.29,21.306,21.229,21.275,198967,0
2013-04-04,21.323,21.323,21.267,21.267,15699,0
2013-04-05,21.314,21.36,21.275,21.283,15329,0
2013-04-08,21.376,21.384,21.127,21.135,35069,0
2013-04-09,21.167,21.299,21.112,21.299,17419,0
2013-04-10,21.283,21.346,21.252,21.331,15091,0
2013-04-11,21.346,21.369,21.323,21.351,8898,0
2013-04-12,21.351,21.36,21.283,21.283,18117,0
2013-04-15,21.306,21.331,21.204,21.306,7837,0
2013-04-16,21.4,21.4,21.198,21.29,22486,0
2013-04-17,21.376,21.384,21.252,21.331,11318,0
2013-04-18,21.393,21.393,21.236,21.346,9552,0
2013-04-19,21.384,21.4,21.16,21.16,60403,0
2013-04-22,21.244,21.275,21.127,21.127,23415,0
2013-04-23,21.236,21.252,21.167,21.236,11814,0
2013-04-24,21.267,21.275,21.151,21.267,538422,0
2013-04-25,21.29,21.314,21.26,21.306,15279,0
2013-04-26,21.314,21.4,21.275,21.4,20251,0
2013-04-29,21.4,21.471,21.376,21.471,14577,0
2013-04-30,21.579,21.596,21.517,21.517,12936,0
2013-05-01,21.664,21.695,21.478,21.588,25991,0
2013-05-02,21.688,21.991,21.618,21.883,43099,0
2013-05-03,21.943,22.038,21.874,21.897,10171,0
2013-05-06,21.991,22.007,21.805,21.977,25401,0
2013-05-07,22.029,22.273,21.991,22.256,23545,0
2013-05-08,22.357,22.443,22.28,22.443,13881,0
2013-05-09,22.451,22.529,22.363,22.474,20389,0
2013-05-10,22.381,22.568,22.373,22.419,16122,0
2013-05-13,22.535,22.606,22.28,22.302,30648,0
2013-05-14,22.231,22.327,22.194,22.285,20120,0
2013-05-15,22.293,22.381,22.231,22.342,14672,0
2013-05-16,22.411,22.411,22.21,22.357,15225,0
2013-05-17,22.459,22.535,22.349,22.443,83907,0
2013-05-20,22.497,22.535,22.443,22.443,11858,0
2013-05-21,22.535,22.535,22.425,22.474,34184,0
2013-05-22,22.419,22.647,22.381,22.434,54018,0
2013-05-23,22.357,22.419,22.265,22.411,24590,0
2013-05-24,22.451,22.451,22.231,22.334,109475,0
2013-05-28,22.419,22.419,22.239,22.239,26647,0
2013-05-29,22.353,22.353,21.967,22.062,22491,0
2013-05-30,22.188,22.188,21.975,22.078,15329,0
2013-05-31,22.171,22.26,21.195,21.195,67796,0
2013-06-03,21.304,21.304,20.633,20.775,43117,0
2013-06-04,20.839,21.085,20.79,20.95,35028,0
2013-06-05,21.028,21.296,20.79,21.155,132763,0
2013-06-06,21.234,21.234,20.871,21.044,39396,0
2013-06-07,21.106,21.234,20.915,20.995,12944,0
2013-06-10,21.037,21.037,20.76,20.886,26820,0
2013-06-11,20.878,20.878,20.224,20.349,53528,0
2013-06-12,20.444,20.647,19.75,19.781,62742,0
2013-06-13,19.899,20.514,19.505,20.514,51871,0
2013-06-14,20.514,21.067,20.42,21.067,59336,0
2013-06-17,21.106,21.195,20.839,21.138,26214,0
2013-06-18,21.186,21.383,20.915,21.367,30532,0
2013-06-19,21.399,21.509,20.823,20.995,26803,0
2013-06-20,20.966,20.966,20.246,20.514,62969,0
2013-06-21,20.95,20.95,20.089,20.238,30606,0
2013-06-24,19.971,20.254,19.544,19.884,41995,0
2013-06-25,20.119,20.119,19.695,19.876,47254,0
2013-06-26,20.019,20.467,20.019,20.216,47048,0
2013-06-27,20.28,20.508,20.089,20.343,194664,0
2013-06-28,20.699,20.858,20.569,20.858,20955,0
2013-07-01,20.546,20.704,20.381,20.564,331470,0
2013-07-02,20.514,20.674,20.357,20.373,10892,0
2013-07-03,20.428,20.428,20.238,20.287,5546,0
2013-07-05,20.246,20.246,19.859,19.859,14174,0
2013-07-08,19.923,19.923,19.687,19.766,30567,0
2013-07-09,19.702,20.025,19.702,20.025,28777,0
2013-07-10,20.043,20.246,19.987,20.064,36018,0
2013-07-11,20.192,20.349,20.145,20.28,12736,0
2013-07-12,20.436,20.5,20.318,20.318,12149,0
2013-07-15,20.459,20.467,20.2,20.467,17979,0
2013-07-16,20.484,20.64,20.397,20.584,22295,0
2013-07-17,20.823,20.878,20.564,20.584,15104,0
2013-07-18,20.719,20.728,20.579,20.579,13886,0
2013-07-19,20.657,20.862,20.467,20.862,17842,0
2013-07-22,20.831,20.831,20.514,20.744,130047,0
2013-07-23,20.8,20.8,20.61,20.79,8788,0
2013-07-24,20.775,20.775,20.53,20.627,134333,0
2013-07-25,20.57,20.57,20.254,20.373,16918,0
2013-07-26,20.302,20.522,20.2,20.343,8973,0
2013-07-29,20.229,20.491,20.064,20.081,20467,0
2013-07-30,20.001,20.049,19.891,19.954,61518,0
2013-07-31,20.025,20.16,19.726,20.16,33111,0
2013-08-01,20.2,20.229,19.773,19.821,371899,0
2013-08-02,19.909,19.909,19.805,19.853,15521,0
2013-08-05,19.884,19.884,19.648,19.71,27815,0
2013-08-06,19.788,19.788,19.687,19.726,25982,0
2013-08-07,19.884,19.884,19.695,19.695,19210,0
2013-08-08,19.616,19.939,19.616,19.788,18060,0
2013-08-09,19.876,19.909,19.718,19.853,21878,0
2013-08-12,19.93,19.962,19.821,19.845,6379,0
2013-08-13,19.909,19.923,19.505,19.544,77781,0
2013-08-14,19.505,19.718,19.505,19.529,18735,0
2013-08-15,19.41,19.433,19.016,19.151,52417,0
2013-08-16,19.032,19.378,19.025,19.151,37113,0
2013-08-19,19.118,19.118,18.213,18.526,72478,0
2013-08-20,18.44,18.882,18.234,18.882,38065,0
2013-08-21,18.707,18.998,18.568,18.779,33442,0
2013-08-22,18.922,19.016,18.686,18.915,16228,0
2013-08-23,19.016,19.151,18.898,19.016,38451,0
2013-08-26,19.143,19.143,18.795,18.915,26987,0
2013-08-27,18.898,18.968,18.795,18.852,28359,0
2013-08-28,18.91,19.143,18.91,19.023,20587,0
2013-08-29,19.032,19.463,18.958,19.118,51189,0
2013-08-30,19.429,19.688,19.182,19.301,20827,0
2013-09-03,19.487,19.638,19.173,19.407,38000,0
2013-09-04,19.407,19.841,19.407,19.704,48774,0
2013-09-05,19.76,19.8,19.575,19.688,39721,0
2013-09-06,19.744,20,19.657,19.672,40499,0
2013-09-09,19.679,19.895,19.679,19.791,10839,0
2013-09-10,19.823,19.823,19.575,19.591,39145,0
2013-09-11,19.657,19.657,19.422,19.463,65157,0
2013-09-12,19.399,19.487,19.327,19.342,17153,0
2013-09-13,19.414,19.414,19.15,19.383,29659,0
2013-09-16,19.414,19.414,19.198,19.262,24953,0
2013-09-17,19.215,19.374,19.127,19.182,27556,0
2013-09-18,19.27,19.895,19.158,19.847,39648,0
2013-09-19,19.847,20.081,19.623,19.864,40993,0
2013-09-20,19.751,19.816,19.479,19.76,32753,0
2013-09-23,19.841,19.841,19.526,19.657,27525,0
2013-09-24,19.728,19.728,19.447,19.575,17721,0
2013-09-25,19.648,19.855,19.511,19.751,25491,0
2013-09-26,19.823,19.904,19.679,19.904,19414,0
2013-09-27,19.904,19.904,19.615,19.672,18666,0
2013-09-30,19.607,19.88,19.591,19.831,28292,0
2013-10-01,19.88,19.88,19.776,19.855,19279,0
2013-10-02,19.847,19.88,19.688,19.864,28679,0
2013-10-03,19.904,19.904,19.648,19.672,13293,0
2013-10-04,19.638,19.895,19.638,19.751,8301,0
2013-10-07,19.776,19.776,19.536,19.536,15374,0
2013-10-08,19.558,19.728,19.342,19.479,17423,0
2013-10-09,19.657,19.728,19.391,19.558,15972,0
2013-10-10,19.704,19.704,19.55,19.607,12893,0
2013-10-11,19.623,19.751,19.575,19.623,38601,0
2013-10-14,19.648,19.751,19.438,19.657,5554,0
2013-10-15,19.584,19.768,19.407,19.407,56677,0
2013-10-16,19.526,19.623,19.365,19.471,51632,0
2013-10-17,19.52,19.776,19.455,19.672,16322,0
2013-10-18,19.672,19.864,19.55,19.55,228979,0
2013-10-21,19.728,19.816,19.663,19.783,20461,0
2013-10-22,19.871,19.959,19.864,19.904,12092,0
2013-10-23,19.959,19.959,19.831,19.864,639910,0
2013-10-24,19.855,19.855,19.751,19.791,30763,0
2013-10-25,19.895,19.895,19.711,19.841,20158,0
2013-10-28,19.871,19.895,19.76,19.831,22091,0
2013-10-29,19.864,19.978,19.736,19.904,130335,0
2013-10-30,19.935,20.042,19.88,20.017,79749,0
2013-10-31,20.025,20.025,19.952,19.985,16696,0
2013-11-01,20.007,20.007,19.904,19.944,10496,0
2013-11-04,19.887,19.985,19.887,19.914,17098,0
2013-11-05,19.871,19.992,19.871,19.92,19956,0
2013-11-06,19.969,19.992,19.935,19.952,16505,0
2013-11-07,20,20,19.904,19.935,8092,0
2013-11-08,19.864,19.935,19.8,19.895,107103,0
2013-11-11,19.895,19.959,19.841,19.914,23177,0
2013-11-12,19.928,19.944,19.887,19.935,30511,0
2013-11-13,19.928,19.992,19.871,19.944,36855,0
2013-11-14,19.904,20.033,19.904,20.025,15430,0
2013-11-15,19.992,20.081,19.992,20.048,14825,0
2013-11-18,20.128,20.24,20.081,20.161,8741,0
2013-11-19,20.225,20.248,20.113,20.161,23173,0
2013-11-20,20.201,20.225,20.033,20.057,25553,0
2013-11-21,20.113,20.154,20,20.097,13785,0
2013-11-22,20.033,20.304,20.033,20.296,26630,0
2013-11-25,20.296,20.377,20.296,20.329,21849,0
2013-11-26,20.384,20.565,20.376,20.565,10848,0
2013-11-27,20.556,20.579,20.416,20.45,15947,0
2013-11-29,20.565,20.565,20.401,20.424,3771,0
2013-12-02,20.384,20.424,20.319,20.359,9045,0
2013-12-03,20.416,20.441,20.31,20.384,28223,0
2013-12-04,20.319,20.401,20.237,20.359,20262,0
2013-12-05,20.359,20.359,20.205,20.344,37621,0
2013-12-06,20.384,20.433,20.344,20.384,13968,0
2013-12-09,20.359,20.53,20.245,20.45,13494,0
2013-12-10,20.344,20.499,20.344,20.457,27252,0
2013-12-11,20.384,20.514,20.384,20.433,37381,0
2013-12-12,20.416,20.53,20.367,20.49,34516,0
2013-12-13,20.45,20.735,20.45,20.735,54775,0
2013-12-16,20.644,20.644,20.49,20.499,26679,0
2013-12-17,20.499,20.629,20.499,20.521,35839,0
2013-12-18,20.565,20.661,20.376,20.514,30648,0
2013-12-19,20.474,20.514,20.327,20.344,34873,0
2013-12-20,20.376,20.441,20.214,20.214,23376,0
2013-12-23,20.253,20.28,19.886,19.944,44102,0
2013-12-24,19.886,19.97,19.839,19.847,19818,0
2013-12-26,19.814,19.935,19.716,19.748,26175,0
2013-12-27,19.668,19.87,19.668,19.716,23273,0
2013-12-30,19.724,19.724,19.513,19.513,27732,0
2013-12-31,19.633,19.862,19.391,19.774,34017,0
2014-01-02,19.724,19.944,19.716,19.847,16450,0
2014-01-03,19.847,20.019,19.829,20.009,12184,0
2014-01-06,19.97,20.53,19.97,20.433,80845,0
2014-01-07,20.457,20.637,20.457,20.499,74559,0
2014-01-08,20.474,20.556,20.327,20.416,61702,0
2014-01-09,20.499,20.613,20.433,20.53,23205,0
2014-01-10,20.565,20.694,20.547,20.586,502414,0
2014-01-13,20.579,20.71,20.579,20.629,28308,0
2014-01-14,20.717,20.912,20.622,20.864,38059,0
2014-01-15,20.912,21.086,20.856,20.985,54800,0
2014-01-16,21.004,21.167,21.004,21.109,103092,0
2014-01-17,21.174,21.174,20.92,20.92,90953,0
2014-01-21,21.004,21.004,20.613,20.613,45924,0
2014-01-22,20.735,20.824,20.644,20.71,21194,0
2014-01-23,20.759,20.759,20.571,20.637,38745,0
2014-01-24,20.571,20.678,20.53,20.678,43377,0
2014-01-27,20.629,20.791,20.629,20.791,24818,0
2014-01-28,20.807,20.93,20.687,20.912,25975,0
2014-01-29,20.938,20.938,20.743,20.775,41440,0
2014-01-30,20.807,20.89,20.71,20.767,37317,0
2014-01-31,20.759,20.775,20.638,20.638,144710,0
2014-02-03,20.717,20.717,20.367,20.367,35171,0
2014-02-04,20.499,20.507,20.376,20.49,819962,0
2014-02-05,20.507,20.514,20.416,20.465,75186,0
2014-02-06,20.49,20.556,20.465,20.53,38522,0
2014-02-07,20.556,20.622,20.49,20.514,126494,0
2014-02-10,20.49,20.735,20.49,20.701,65404,0
2014-02-11,20.767,20.775,20.701,20.727,21598,0
2014-02-12,20.775,20.791,20.701,20.71,39111,0
2014-02-13,20.652,20.92,20.652,20.807,36494,0
2014-02-14,20.864,21.044,20.833,20.864,34124,0
2014-02-18,20.938,21.118,20.938,20.994,42617,0
2014-02-19,21.028,21.313,20.978,21.142,146429,0
2014-02-20,21.102,21.151,20.994,21.069,19412,0
2014-02-21,21.086,21.288,21.086,21.142,26157,0
2014-02-24,21.206,21.347,21.086,21.159,153431,0
2014-02-25,21.265,21.347,21.216,21.347,23749,0
2014-02-26,21.534,21.549,21.319,21.336,44109,0
2014-02-27,21.442,21.442,21.345,21.368,71577,0
2014-02-28,21.417,21.499,21.359,21.368,93810,0
2014-03-03,21.452,21.452,21.327,21.417,30078,0
2014-03-04,21.542,21.549,21.402,21.442,28585,0
2014-03-05,21.542,21.542,21.285,21.402,24369,0
2014-03-06,21.452,21.499,21.235,21.368,67049,0
2014-03-07,21.476,21.476,21.319,21.336,31986,0
2014-03-10,21.228,21.41,21.228,21.302,13753,0
2014-03-11,21.31,21.336,21.228,21.319,25997,0
2014-03-12,21.244,21.376,21.244,21.336,25567,0
2014-03-13,21.336,21.376,21.31,21.336,67761,0
2014-03-14,21.336,21.336,21.302,21.336,51270,0
2014-03-17,21.336,21.461,21.327,21.41,112934,0
2014-03-18,21.558,21.593,21.433,21.452,42519,0
2014-03-19,21.483,21.6,21.461,21.558,26417,0
2014-03-20,21.567,21.757,21.549,21.666,50415,0
2014-03-21,21.824,21.824,21.593,21.593,38847,0
2014-03-24,21.623,21.632,21.534,21.574,75869,0
2014-03-25,21.682,21.682,21.593,21.616,56529,0
2014-03-26,21.724,21.839,21.623,21.658,138340,0
2014-03-27,21.757,21.888,21.724,21.857,51468,0
2014-03-28,21.888,22.029,21.848,21.963,22586,0
2014-03-31,22.012,22.038,21.906,21.906,41870,0
2014-04-01,22.012,22.012,21.906,21.973,56426,0
2014-04-02,22.02,22.038,21.906,21.945,23435,0
2014-04-03,22.012,22.012,21.807,21.865,90641,0
2014-04-04,21.865,22.038,21.839,21.914,32491,0
2014-04-07,21.963,21.963,21.83,21.906,31080,0
2014-04-08,21.923,21.954,21.824,21.848,39053,0
2014-04-09,21.941,21.989,21.865,21.865,71241,0
2014-04-10,21.798,21.932,21.79,21.865,28006,0
2014-04-11,21.888,21.973,21.881,21.973,22473,0
2014-04-14,22.048,22.154,21.914,22.012,31286,0
2014-04-15,22.02,22.196,21.941,21.989,35137,0
2014-04-16,22.104,22.254,22.012,22.056,38070,0
2014-04-17,22.038,22.161,21.954,21.954,61385,0
2014-04-21,22.056,22.204,22.038,22.137,23651,0
2014-04-22,22.179,22.302,22.087,22.227,119419,0
2014-04-23,22.293,22.293,22.262,22.278,15899,0
2014-04-24,22.244,22.293,22.204,22.262,39018,0
2014-04-25,22.285,22.285,22.121,22.271,103759,0
2014-04-28,22.271,22.271,22.211,22.236,42826,0
2014-04-29,22.271,22.395,22.262,22.271,65411,0
2014-04-30,22.386,22.41,22.211,22.41,31338,0
2014-05-01,22.41,22.452,22.329,22.452,20097,0
2014-05-02,22.395,22.616,22.358,22.535,32638,0
2014-05-05,22.484,22.69,22.484,22.633,34963,0
2014-05-06,22.699,22.699,22.608,22.633,21375,0
2014-05-07,22.684,22.684,22.461,22.461,92784,0
2014-05-08,22.461,22.484,22.302,22.302,37479,0
2014-05-09,22.302,22.403,22.293,22.319,24085,0
2014-05-12,22.352,22.377,22.278,22.311,26938,0
2014-05-13,22.358,22.41,22.161,22.211,36024,0
2014-05-14,22.271,22.271,22.154,22.154,21722,0
2014-05-15,22.154,22.179,22.062,22.121,25043,0
2014-05-16,22.087,22.137,21.998,22.056,63808,0
2014-05-19,22.095,22.179,22.056,22.161,30010,0
2014-05-20,22.121,22.293,22.121,22.254,27626,0
2014-05-21,22.227,22.368,22.129,22.161,74850,0
2014-05-22,22.121,22.179,22.006,22.048,114304,0
2014-05-23,22.095,22.121,22.012,22.121,58591,0
2014-05-27,22.071,22.161,22.071,22.114,174030,0
2014-05-28,22.178,22.271,22.152,22.227,32449,0
2014-05-29,22.195,22.421,22.187,22.36,34058,0
2014-05-30,22.271,22.505,21.237,22.496,82874,0
2014-06-02,22.437,22.537,22.437,22.505,18058,0
2014-06-03,22.545,22.581,22.354,22.36,32476,0
2014-06-04,22.397,22.397,21.75,22.271,50443,0
2014-06-05,22.388,22.73,22.152,22.537,23951,0
2014-06-06,22.63,22.63,22.472,22.505,11091,0
2014-06-09,22.404,22.698,22.404,22.63,35432,0
2014-06-10,22.672,22.707,22.447,22.573,21571,0
2014-06-11,22.621,22.707,22.514,22.656,26815,0
2014-06-12,22.765,22.848,22.621,22.848,22484,0
2014-06-13,22.782,22.874,22.74,22.874,13758,0
2014-06-16,22.866,22.974,22.848,22.915,18671,0
2014-06-17,22.857,23.084,22.848,23.084,30026,0
2014-06-18,23.035,23.209,23.035,23.116,30402,0
2014-06-19,23.041,23.294,23.017,23.201,26247,0
2014-06-20,23.177,23.37,23.125,23.312,17045,0
2014-06-23,23.419,23.419,23.227,23.326,22771,0
2014-06-24,23.344,23.344,23.209,23.268,21970,0
2014-06-25,23.326,23.419,23.277,23.277,17407,0
2014-06-26,23.268,23.352,23.268,23.344,21786,0
2014-06-27,23.394,23.402,23.245,23.318,88268,0
2014-06-30,23.419,23.437,23.025,23.025,27879,0
2014-07-01,23,23.334,23,23.277,33644,0
2014-07-02,23.237,23.361,23.142,23.245,17996,0
2014-07-03,23.16,23.16,23.067,23.116,11669,0
2014-07-07,23,23.344,23,23.075,17716,0
2014-07-08,23.041,23.245,23.041,23.11,28972,0
2014-07-09,23.201,23.245,23.133,23.177,15579,0
2014-07-10,23.084,23.237,23.084,23.16,13227,0
2014-07-11,23.125,23.304,23.125,23.191,41060,0
2014-07-14,23.318,23.318,23.101,23.125,31538,0
2014-07-15,23.227,23.227,23.084,23.169,17650,0
2014-07-16,23.191,23.326,23.142,23.259,13263,0
2014-07-17,23.169,23.361,23.084,23.101,44836,0
2014-07-18,23.227,23.294,23,23.294,30020,0
2014-07-21,23.259,23.334,23.084,23.25,22299,0
2014-07-22,23.361,23.361,23.151,23.201,20367,0
2014-07-23,23.268,23.361,23.184,23.277,18668,0
2014-07-24,23.237,23.37,23.16,23.245,20188,0
2014-07-25,23.284,23.284,23.16,23.201,14403,0
2014-07-28,23.177,23.268,23.177,23.237,16516,0
2014-07-29,23.259,23.268,23.16,23.209,45220,0
2014-07-30,23.177,23.259,23.094,23.094,61528,0
2014-07-31,22.915,23.035,22.698,22.74,27411,0
2014-08-01,22.656,22.883,22.37,22.563,25645,0
2014-08-04,22.523,22.63,22.21,22.447,18495,0
2014-08-05,22.447,22.537,22.379,22.379,37426,0
2014-08-06,22.36,22.505,22.36,22.379,54704,0
2014-08-07,22.312,22.84,22.303,22.782,26510,0
2014-08-08,22.748,22.824,22.681,22.74,5553,0
2014-08-11,22.757,22.757,22.656,22.698,31773,0
2014-08-12,22.656,22.74,22.581,22.698,11191,0
2014-08-13,22.688,22.891,22.688,22.891,14342,0
2014-08-14,22.857,23.184,22.857,23.041,29079,0
2014-08-15,23,23.017,22.874,23.009,80808,0
2014-08-18,23.151,23.237,22.933,23.05,33612,0
2014-08-19,23.116,23.116,22.967,23.058,21789,0
2014-08-20,23.05,23.05,23.017,23.025,14059,0
2014-08-21,23.05,23.05,22.933,22.967,18302,0
2014-08-22,23,23,22.874,22.908,22224,0
2014-08-25,22.9,23.041,22.9,23,18387,0
2014-08-26,22.958,23.041,22.924,22.949,47949,0
2014-08-27,23.066,23.11,22.752,22.972,14695,0
2014-08-28,22.981,22.989,22.862,22.862,57762,0
2014-08-29,22.836,22.862,22.7,22.802,22150,0
2014-09-02,22.879,22.879,22.65,22.811,17625,0
2014-09-03,22.854,23.066,22.726,22.778,16524,0
2014-09-04,22.7,22.786,22.41,22.454,27508,0
2014-09-05,22.538,22.538,22.231,22.446,38631,0
2014-09-08,22.41,22.734,22.41,22.436,21160,0
2014-09-09,22.436,22.598,22.25,22.42,22566,0
2014-09-10,22.351,22.427,22.276,22.403,17641,0
2014-09-11,22.29,22.582,22.284,22.386,11421,0
2014-09-12,22.358,22.42,22.309,22.403,15360,0
2014-09-15,22.523,22.632,22.386,22.598,18872,0
2014-09-16,22.555,22.811,22.555,22.786,20607,0
2014-09-17,22.888,23.057,22.871,22.981,17685,0
2014-09-18,22.897,23.178,22.897,23.084,11560,0
2014-09-19,23.084,23.239,23.084,23.17,6833,0
2014-09-22,23.134,23.229,23.066,23.211,18775,0
2014-09-23,23.193,23.459,23.161,23.253,31807,0
2014-09-24,23.246,23.459,23.246,23.374,28286,0
2014-09-25,23.374,23.414,23.246,23.365,14811,0
2014-09-26,23.279,23.398,23.261,23.398,8753,0
2014-09-29,23.33,23.45,23.315,23.356,26366,0
2014-09-30,23.365,23.518,23.346,23.414,26687,0
2014-10-01,23.45,23.492,23.211,23.279,18040,0
2014-10-02,23.239,23.279,23.075,23.094,20942,0
2014-10-03,23.094,23.307,23.084,23.143,13498,0
2014-10-06,23.094,23.356,23.094,23.125,16485,0
2014-10-07,23.084,23.229,23.066,23.11,9467,0
2014-10-08,23.094,23.492,23.094,23.459,9147,0
2014-10-09,23.459,23.459,23.066,23.066,61835,0
2014-10-10,23.066,23.577,22.836,22.981,44170,0
2014-10-13,22.921,22.989,22.786,22.819,30471,0
2014-10-14,22.795,22.989,22.795,22.989,15883,0
2014-10-15,22.897,23.246,22.768,23.246,16478,0
2014-10-16,23.17,23.33,23.007,23.33,16107,0
2014-10-17,23.433,23.569,23.321,23.321,42855,0
2014-10-20,23.297,23.365,23.17,23.321,20109,0
2014-10-21,23.307,23.492,23.152,23.161,30759,0
2014-10-22,23.27,23.406,22.956,23.287,24397,0
2014-10-23,23.424,23.535,23.391,23.414,18434,0
2014-10-24,23.391,23.551,23.391,23.474,15929,0
2014-10-27,23.551,23.603,23.346,23.433,34817,0
2014-10-28,23.541,23.541,23.365,23.442,22002,0
2014-10-29,23.346,23.502,23.346,23.459,21228,0
2014-10-30,23.356,23.541,23.356,23.492,20114,0
2014-10-31,23.535,23.772,23.502,23.772,45724,0
2014-11-03,23.713,23.968,23.662,23.943,23154,0
2014-11-04,23.968,24.173,23.816,24.113,27833,0
2014-11-05,24.104,24.104,23.84,23.977,26519,0
2014-11-06,23.986,23.986,23.688,23.722,53187,0
2014-11-07,23.688,23.772,23.637,23.748,21924,0
2014-11-10,23.79,23.986,23.739,23.806,27565,0
2014-11-11,23.894,24.021,23.748,23.875,20908,0
2014-11-12,23.943,24.132,23.943,24.011,22635,0
2014-11-13,23.962,24.089,23.962,24.063,21015,0
2014-11-14,23.977,24.156,23.977,24.139,28406,0
2014-11-17,24.224,24.231,24.123,24.208,31151,0
2014-11-18,24.283,24.283,24.123,24.2,33599,0
2014-11-19,24.25,24.309,24.163,24.208,31069,0
2014-11-20,24.277,24.29,24.191,24.208,16207,0
2014-11-21,24.327,24.344,24.132,24.163,29807,0
2014-11-24,24.259,24.277,23.994,24.139,51144,0
2014-11-25,24.231,24.231,23.977,24.156,34935,0
2014-11-26,24.283,24.359,24.075,24.327,37350,0
2014-11-28,24.335,24.335,24.214,24.335,13389,0
2014-12-01,24.359,24.359,24.179,24.24,15509,0
2014-12-02,24.276,24.359,24.189,24.327,13852,0
2014-12-03,24.429,24.429,24.171,24.189,19689,0
2014-12-04,23.842,24.23,23.842,23.887,21851,0
2014-12-05,24.033,24.24,23.965,24.162,14970,0
2014-12-08,24.154,24.299,24.067,24.102,19018,0
2014-12-09,23.982,24.162,23.982,24.095,18525,0
2014-12-10,24.085,24.276,23.93,24.075,15282,0
2014-12-11,24.041,24.189,23.92,23.92,13265,0
2014-12-12,23.99,23.99,23.471,23.558,20991,0
2014-12-15,23.584,23.688,23.317,23.465,30468,0
2014-12-16,23.524,23.851,23.37,23.515,30185,0
2014-12-17,23.558,23.713,23.386,23.68,19538,0
2014-12-18,23.93,24.13,23.758,23.998,33002,0
2014-12-19,24.06,24.276,23.947,24.162,21056,0
2014-12-22,24.154,24.276,24.051,24.214,21376,0
2014-12-23,24.29,24.388,24.162,24.198,30315,0
2014-12-24,24.29,24.29,23.99,24.06,13046,0
2014-12-26,24.189,24.378,24.13,24.214,9257,0
2014-12-29,24.309,24.319,24.223,24.23,21084,0
2014-12-30,24.299,24.404,24.23,24.29,20667,0
2014-12-31,24.447,24.447,23.956,23.956,26516,0
2015-01-02,24.198,24.388,24.11,24.299,30064,0
2015-01-05,24.179,24.422,24.06,24.267,12525,0
2015-01-06,24.404,24.404,24.25,24.267,22742,0
2015-01-07,24.345,24.464,24.276,24.354,64371,0
2015-01-08,24.457,24.647,24.396,24.516,27669,0
2015-01-09,24.627,24.627,24.437,24.534,11109,0
2015-01-12,24.429,24.766,24.429,24.662,24905,0
2015-01-13,24.585,24.741,24.474,24.603,66213,0
2015-01-14,24.543,24.655,24.516,24.577,18989,0
2015-01-15,24.507,24.516,24.12,24.378,20374,0
2015-01-16,24.283,24.558,24.283,24.551,42708,0
2015-01-20,24.681,24.741,24.447,24.551,29865,0
2015-01-21,24.464,24.741,24.464,24.516,33262,0
2015-01-22,24.681,24.749,24.526,24.594,29467,0
2015-01-23,24.526,24.794,24.422,24.422,45241,0
2015-01-26,24.526,24.731,24.309,24.706,23014,0
2015-01-27,24.603,25.078,24.603,24.963,28065,0
2015-01-28,25.101,25.155,24.878,25.111,23418,0
2015-01-29,25.042,25.303,24.963,25.188,41054,0
2015-01-30,25.121,25.404,24.991,24.991,61104,0
2015-02-02,25,25.215,25,25.121,33129,0
2015-02-03,25.07,25.165,25,25.129,25208,0
2015-02-04,25.18,25.18,25.025,25.07,27062,0
2015-02-05,25.052,25.188,24.973,25.032,26849,0
2015-02-06,25.009,25.101,24.878,24.983,27846,0
2015-02-09,24.904,25.215,24.904,25.06,78390,0
2015-02-10,25.042,25.06,24.862,24.983,36595,0
2015-02-11,25,25,24.871,24.973,40134,0
2015-02-12,25.07,25.111,24.941,25,44609,0
2015-02-13,24.955,25.009,24.878,24.973,22906,0
2015-02-17,24.941,24.991,24.577,24.697,34032,0
2015-02-18,24.655,24.749,24.299,24.749,26290,0
2015-02-19,24.817,25.025,24.585,24.941,32642,0
2015-02-20,24.914,25.146,24.871,25.07,30753,0
2015-02-23,25.129,25.242,25,25.242,40733,0
2015-02-24,25.353,25.681,25.111,25.473,24639,0
2015-02-25,25.62,25.62,25.308,25.339,35242,0
2015-02-26,25.439,25.69,25.298,25.429,25487,0
2015-02-27,25.419,25.489,25.359,25.439,32706,0
2015-03-02,25.518,25.69,25.409,25.489,27446,0
2015-03-03,25.279,25.447,25.21,25.359,40483,0
2015-03-04,25.27,25.594,25.27,25.489,47573,0
2015-03-05,25.479,25.665,25.447,25.447,17496,0
2015-03-06,25.369,25.602,25.14,25.238,21729,0
2015-03-09,25.359,25.409,25.053,25.27,33964,0
2015-03-10,25.33,25.489,25.253,25.4,38882,0
2015-03-11,25.479,25.525,25.409,25.409,22872,0
2015-03-12,25.4,25.518,25.33,25.4,26646,0
2015-03-13,25.298,25.462,25.27,25.392,16010,0
2015-03-16,25.377,25.533,25.377,25.455,23217,0
2015-03-17,25.455,25.518,25.386,25.447,16467,0
2015-03-18,25.509,25.509,25.167,25.298,58210,0
2015-03-19,25.339,25.479,25.315,25.315,18182,0
2015-03-20,25.429,25.447,25.174,25.261,30419,0
2015-03-23,25.33,25.455,25.322,25.322,26074,0
2015-03-24,25.392,25.392,25.009,25.148,16696,0
2015-03-25,25.238,25.4,25.238,25.339,15209,0
2015-03-26,25.27,25.409,25.174,25.322,39340,0
2015-03-27,25.359,25.377,25.279,25.322,28705,0
2015-03-30,25.429,25.429,25.244,25.339,22872,0
2015-03-31,25.308,25.377,25.253,25.253,28362,0
2015-04-01,25.33,25.33,25.148,25.228,23786,0
2015-04-02,25.167,25.359,25.167,25.322,15325,0
2015-04-06,25.27,25.439,25.088,25.096,19556,0
2015-04-07,25.122,25.289,25.026,25.238,12436,0
2015-04-08,25.14,25.479,25.14,25.244,49175,0
2015-04-09,25.322,25.429,25.322,25.349,18395,0
2015-04-10,25.439,25.439,25.14,25.244,35224,0
2015-04-13,25.183,25.339,25.183,25.33,12351,0
2015-04-14,25.238,25.439,25.219,25.392,18870,0
2015-04-15,25.447,25.462,25.315,25.4,30098,0
2015-04-16,25.359,25.439,25.27,25.33,14654,0
2015-04-17,25.369,25.429,25.079,25.079,57751,0
2015-04-20,25.158,25.228,25.061,25.061,29977,0
2015-04-21,24.94,25.191,24.94,25.033,28760,0
2015-04-22,25.071,25.103,24.642,24.885,29249,0
2015-04-23,24.903,25.279,24.903,25.071,17725,0
2015-04-24,25.018,25.219,24.948,24.955,20586,0
2015-04-27,24.983,25.191,24.983,25.131,26762,0
2015-04-28,25.113,25.228,25.079,25.158,14867,0
2015-04-29,25.158,25.33,24.973,25.33,24013,0
2015-04-30,25.33,25.33,25.071,25.071,18984,0
2015-05-01,25.113,25.228,25.113,25.131,12694,0
2015-05-04,25.113,25.409,25.113,25.253,14296,0
2015-05-05,25.322,25.322,25.071,25.174,9720,0
2015-05-06,25.167,25.238,24.546,24.572,49693,0
2015-05-07,24.509,25.033,24.509,24.693,18411,0
2015-05-08,24.922,25.377,24.922,25.279,34423,0
2015-05-11,25.219,25.244,25.061,25.238,39798,0
2015-05-12,25.131,25.131,24.894,24.948,98654,0
2015-05-13,25.079,25.079,24.948,25.009,65987,0
2015-05-14,24.93,25.053,24.799,24.973,95491,0
2015-05-15,24.948,25.071,24.885,24.93,32826,0
2015-05-18,24.955,24.983,24.667,24.948,21108,0
2015-05-19,24.948,25.14,24.792,25.053,31563,0
2015-05-20,25.061,25.228,24.94,25,26189,0
2015-05-21,25.088,25.174,24.991,25.131,24132,0
2015-05-22,25.21,25.228,25.131,25.228,19669,0
2015-05-26,25.2,25.228,25.071,25.191,60846,0
2015-05-27,25.21,25.219,25.061,25.2,13151,0
2015-05-28,25.198,25.369,25.137,25.269,20008,0
2015-05-29,25.269,25.41,25.165,25.165,25045,0
2015-06-01,25.307,25.377,25.155,25.33,14496,0
2015-06-02,25.269,25.278,25.127,25.146,25902,0
2015-06-03,25.172,25.172,24.977,25.084,23241,0
2015-06-04,25.004,25.075,24.817,25.066,16697,0
2015-06-05,24.906,25.066,24.737,24.871,22112,0
2015-06-08,24.862,25.084,24.737,25.022,28770,0
2015-06-09,24.987,25.014,24.879,24.995,25763,0
2015-06-10,24.924,24.995,24.693,24.977,13746,0
2015-06-11,24.995,25.066,24.916,25.014,13887,0
2015-06-12,24.959,25.066,24.943,24.995,29222,0
2015-06-15,25.056,25.056,24.924,25.03,23467,0
2015-06-16,25.038,25.038,24.793,24.943,12411,0
2015-06-17,24.871,24.924,24.737,24.773,13426,0
2015-06-18,24.879,24.987,24.764,24.764,15455,0
2015-06-19,24.755,24.826,24.614,24.614,11620,0
2015-06-22,24.712,24.712,24.543,24.666,8800,0
2015-06-23,24.666,24.712,24.579,24.675,13202,0
2015-06-24,24.614,24.712,24.56,24.56,14102,0
2015-06-25,24.543,24.605,24.26,24.56,18165,0
2015-06-26,24.445,24.614,24.401,24.401,12184,0
2015-06-29,24.242,24.499,24.047,24.313,16586,0
2015-06-30,24.428,24.481,24.135,24.135,40561,0
2015-07-01,24.232,24.428,24.214,24.357,13088,0
2015-07-02,24.445,24.605,24.435,24.56,15117,0
2015-07-06,24.393,24.579,24.393,24.552,8462,0
2015-07-07,24.507,24.685,24.49,24.641,13991,0
2015-07-08,24.49,24.959,24.49,24.552,19178,0
2015-07-09,24.526,24.987,24.526,24.862,16021,0
2015-07-10,24.826,24.871,24.693,24.693,8574,0
2015-07-13,24.835,25.048,24.835,24.896,12974,0
2015-07-14,24.959,25.048,24.924,24.943,11731,0
2015-07-15,24.888,24.943,24.8,24.817,60362,0
2015-07-16,24.8,24.896,24.773,24.845,60248,0
2015-07-17,24.854,24.95,24.783,24.95,26738,0
2015-07-20,24.879,24.995,24.879,24.959,22001,0
2015-07-21,24.916,25.038,24.916,24.943,47724,0
2015-07-22,24.995,25.084,24.728,24.728,33170,0
2015-07-23,24.845,24.906,24.808,24.871,15007,0
2015-07-24,24.987,25.165,24.896,24.95,22227,0
2015-07-27,25.038,25.259,24.755,24.896,16586,0
2015-07-28,25.093,25.093,24.845,24.924,26625,0
2015-07-29,25.056,25.146,24.773,24.854,17149,0
2015-07-30,24.967,25.014,24.871,24.959,8914,0
2015-07-31,25.066,25.101,24.793,25.084,18728,0
2015-08-03,25.084,25.101,25.004,25.038,7146,0
2015-08-04,25.093,25.251,25.004,25.226,28319,0
2015-08-05,25.208,25.243,25.075,25.243,64535,0
2015-08-06,25.251,25.677,25.119,25.543,26863,0
2015-08-07,25.552,25.552,25.369,25.44,17939,0
2015-08-10,25.572,25.572,25.43,25.43,15344,0
2015-08-11,25.481,25.511,25.401,25.501,21333,0
2015-08-12,25.481,25.543,25.339,25.463,21212,0
2015-08-13,25.472,25.472,25.137,25.43,23692,0
2015-08-14,25.278,25.448,25.278,25.349,26852,0
2015-08-17,25.392,25.392,25.321,25.369,20871,0
2015-08-18,25.377,25.41,25.349,25.359,14102,0
2015-08-19,25.307,25.377,25.226,25.236,22339,0
2015-08-20,25.321,25.321,25.155,25.259,48175,0
2015-08-21,25.269,25.269,25.217,25.217,10041,0
2015-08-24,24.95,24.95,24.171,24.641,36869,0
2015-08-25,24.793,25.109,24.56,25.014,12298,0
2015-08-26,25.048,25.236,24.906,25.217,18051,0
2015-08-27,25.269,25.349,25.093,25.339,14553,0
2015-08-28,25.069,25.688,25.069,25.376,61992,0
2015-08-31,25.357,25.419,25.32,25.357,16806,0
2015-09-01,25.327,25.447,25.313,25.32,13132,0
2015-09-02,25.491,25.491,25.327,25.385,17474,0
2015-09-03,25.544,25.544,25.337,25.385,13356,0
2015-09-04,25.439,25.472,25.193,25.399,15803,0
2015-09-08,25.563,25.59,25.347,25.376,64329,0
2015-09-09,25.447,25.491,25.347,25.39,24150,0
2015-09-10,25.463,25.463,25.103,25.193,25804,0
2015-09-11,25.193,25.255,24.907,25.051,23260,0
2015-09-14,25.032,25.032,24.835,24.871,19587,0
2015-09-15,24.835,24.888,24.71,24.871,25040,0
2015-09-16,24.888,24.969,24.799,24.879,28157,0
2015-09-17,24.944,24.944,24.198,24.71,31168,0
2015-09-18,24.601,24.826,24.601,24.826,16138,0
2015-09-21,24.854,24.879,24.799,24.862,27490,0
2015-09-22,24.782,24.835,24.782,24.826,13132,0
2015-09-23,24.897,25.141,24.897,25.131,22148,0
2015-09-24,25.15,25.285,24.888,25.069,67159,0
2015-09-25,25.041,25.141,24.989,25.088,17919,0
2015-09-28,25.131,25.131,24.792,25.006,12126,0
2015-09-29,25.024,25.041,24.854,25.006,14135,0
2015-09-30,25.15,25.193,24.845,24.879,29938,0
2015-10-01,24.934,25.113,24.934,25.016,15135,0
2015-10-02,25.051,25.051,24.763,24.845,13132,0
2015-10-05,25.024,25.222,24.862,25.213,13726,0
2015-10-06,25.357,25.357,25.141,25.193,25153,0
2015-10-07,25.248,25.255,25.051,25.169,21702,0
2015-10-08,25.175,25.295,25.032,25.265,9460,0
2015-10-09,25.376,25.481,25.032,25.088,29827,0
2015-10-12,25.295,25.304,25.051,25.304,8101,0
2015-10-13,25.304,25.481,25.15,25.222,16916,0
2015-10-14,25.232,25.419,25.232,25.32,46078,0
2015-10-15,25.429,25.779,25.327,25.67,31719,0
2015-10-16,25.77,25.779,25.501,25.68,37284,0
2015-10-19,25.734,25.994,25.716,25.994,13466,0
2015-10-20,26.012,26.056,25.697,25.779,23464,0
2015-10-21,25.968,26.238,25.787,26.128,18365,0
2015-10-22,26.218,26.264,26.146,26.209,24040,0
2015-10-23,26.3,26.327,26.094,26.146,26710,0
2015-10-26,26.228,26.3,26.2,26.281,10015,0
2015-10-27,26.38,26.38,26.175,26.255,31608,0
2015-10-28,26.317,26.363,26.137,26.218,43851,0
2015-10-29,26.246,26.246,26.012,26.084,17250,0
2015-10-30,26.049,26.056,25.959,26.04,21033,0
2015-11-02,26.146,26.255,26.002,26.12,36306,0
2015-11-03,25.896,26.146,25.896,26.056,37729,0
2015-11-04,26.074,26.074,25.707,25.921,40149,0
2015-11-05,25.994,25.994,25.742,25.824,22369,0
2015-11-06,25.77,25.806,25.536,25.796,23260,0
2015-11-09,25.724,25.832,25.481,25.511,95325,0
2015-11-10,25.232,25.527,25.232,25.511,20700,0
2015-11-11,25.59,25.59,25.429,25.519,32166,0
2015-11-12,25.519,25.519,25.429,25.519,14468,0
2015-11-13,25.519,25.519,25.481,25.519,40399,0
2015-11-16,25.519,25.519,25.409,25.491,10908,0
2015-11-17,25.519,25.544,25.463,25.544,21926,0
2015-11-18,25.519,25.553,25.501,25.519,16138,0
2015-11-19,25.519,25.527,25.501,25.519,15915,0
2015-11-20,25.519,25.527,25.385,25.519,26043,0
2015-11-23,25.481,25.553,25.481,25.511,45630,0
2015-11-24,25.519,25.536,25.455,25.519,32388,0
2015-11-25,25.519,25.519,25.463,25.519,18586,0
2015-11-27,25.581,25.581,25.405,25.542,8628,0
2015-11-30,25.551,25.589,25.478,25.478,28542,0
2015-12-01,25.534,25.644,25.444,25.607,14891,0
2015-12-02,25.67,25.688,25.461,25.634,459999,0
2015-12-03,25.725,25.725,25.38,25.488,22241,0
2015-12-04,25.425,25.598,25.396,25.551,20638,0
2015-12-07,25.589,25.598,25.25,25.425,20857,0
2015-12-08,25.517,25.77,25.435,25.551,18955,0
2015-12-09,25.581,25.743,25.542,25.551,22284,0
2015-12-10,25.435,25.644,25.38,25.478,460508,0
2015-12-11,25.561,25.561,25.25,25.405,17454,0
2015-12-14,25.405,25.405,24.158,24.46,39696,0
2015-12-15,24.769,24.86,24.505,24.759,41387,0
2015-12-16,24.895,25.352,24.715,25.235,37105,0
2015-12-17,25.388,25.405,25.114,25.352,31067,0
2015-12-18,25.788,25.788,25.38,25.517,36225,0
2015-12-21,25.279,25.488,25.279,25.444,24041,0
2015-12-22,25.607,25.834,25.498,25.525,19434,0
2015-12-23,25.68,25.925,25.405,25.688,22284,0
2015-12-24,25.67,25.949,25.615,25.89,7281,0
2015-12-28,25.954,26.372,25.808,26.353,19308,0
2015-12-29,26.29,26.409,26.153,26.4,17394,0
2015-12-30,26.473,26.59,26.349,26.59,12317,0
2015-12-31,26.572,26.617,26.453,26.453,21714,0
2016-01-04,26.337,26.745,26.226,26.711,29103,0
2016-01-05,26.774,26.955,26.581,26.856,26598,0
2016-01-06,26.837,26.837,26.663,26.791,27648,0
2016-01-07,26.609,26.856,26.609,26.818,36991,0
2016-01-08,26.91,26.967,26.774,26.91,20021,0
2016-01-11,26.963,26.963,26.727,26.818,35495,0
2016-01-12,26.882,26.882,26.609,26.818,41006,0
2016-01-13,26.873,26.873,26.564,26.609,77120,0
2016-01-14,26.736,26.736,26.33,26.331,27726,0
2016-01-15,25.808,26.4,25.808,26.272,31506,0
2016-01-19,26.426,26.426,26.117,26.254,25358,0
2016-01-20,26.117,26.499,25.77,26.226,34475,0
2016-01-21,26.272,26.637,26.153,26.581,37439,0
2016-01-22,26.637,26.958,26.463,26.745,33638,0
2016-01-25,26.774,26.783,26.536,26.609,35139,0
2016-01-26,26.672,26.754,26.345,26.499,44675,0
2016-01-27,26.509,26.774,26.39,26.473,43195,0
2016-01-28,26.637,26.637,25.954,26.143,135743,0
2016-01-29,26.245,26.245,25.934,26.053,57117,0
2016-02-01,26.245,26.372,25.98,25.98,32059,0
2016-02-02,25.989,26.099,25.925,26.026,27720,0
2016-02-03,26.126,26.254,25.885,25.997,23837,0
2016-02-04,26.109,26.254,25.881,25.954,27527,0
2016-02-05,25.963,26.309,25.798,25.963,35694,0
2016-02-08,25.934,25.934,25.225,25.581,28071,0
2016-02-09,25.581,25.581,25.07,25.206,28913,0
2016-02-10,25.415,25.589,25.243,25.415,32960,0
2016-02-11,25.508,25.508,23.758,24.186,49362,0
2016-02-12,24.314,24.486,23.712,24.05,65485,0
2016-02-16,24.148,24.724,24.132,24.513,32395,0
2016-02-17,24.797,25.167,24.658,24.943,28796,0
2016-02-18,24.905,25.342,24.788,25.342,27123,0
2016-02-19,24.878,25.624,24.455,25.405,51410,0
2016-02-22,25.425,25.73,25.388,25.388,35506,0
2016-02-23,25.342,25.735,25.143,25.735,19969,0
2016-02-24,25.461,25.934,25.461,25.917,15444,0
2016-02-25,25.78,25.871,25.589,25.653,49434,0
2016-02-26,25.742,25.742,25.577,25.631,19242,0
2016-02-29,25.557,25.678,25.243,25.419,55343,0
2016-03-01,25.457,25.76,25.457,25.53,30177,0
2016-03-02,25.567,25.76,25.207,25.316,16128,0
2016-03-03,25.325,25.419,25.261,25.365,32875,0
2016-03-04,25.521,25.521,25.365,25.409,17949,0
2016-03-07,25.399,25.399,25.177,25.383,14604,0
2016-03-08,25.383,25.383,25.078,25.335,25609,0
2016-03-09,25.335,25.567,25.316,25.567,43660,0
2016-03-10,25.473,25.577,25.429,25.429,26179,0
2016-03-11,25.538,25.872,25.464,25.678,30150,0
2016-03-14,25.641,25.641,25.521,25.567,35567,0
2016-03-15,25.464,25.513,25.447,25.447,16305,0
2016-03-16,25.409,25.503,25.409,25.473,52943,0
2016-03-17,25.547,25.547,25.483,25.53,26396,0
2016-03-18,25.557,25.808,25.557,25.678,18877,0
2016-03-21,25.724,25.771,25.696,25.752,22287,0
2016-03-22,25.752,25.779,25.742,25.77,24058,0
2016-03-23,25.808,25.808,25.686,25.76,31643,0
2016-03-24,25.696,26.048,25.696,25.974,32249,0
2016-03-28,25.844,26.122,25.844,26.02,41940,0
2016-03-29,26.094,26.203,26.048,26.148,204255,0
2016-03-30,25.965,26.721,25.965,26.277,43044,0
2016-03-31,26.177,26.67,26.177,26.213,79097,0
2016-04-01,26.351,26.351,25.955,25.955,48271,0
2016-04-04,25.992,26.167,25.669,25.891,30678,0
2016-04-05,25.66,26.113,25.66,25.908,32176,0
2016-04-06,25.936,26.072,25.844,25.862,31338,0
2016-04-07,25.9,26.094,25.779,25.946,40486,0
2016-04-08,25.965,26.325,25.965,26.296,23350,0
2016-04-11,26.277,26.361,26.232,26.343,32863,0
2016-04-12,26.261,26.546,26.261,26.463,66643,0
2016-04-13,26.565,26.86,26.335,26.611,33835,0
2016-04-14,26.647,27,26.611,26.98,34298,0
2016-04-15,26.86,27.128,26.731,26.731,81427,0
2016-04-18,26.731,26.962,26.731,26.852,31970,0
2016-04-19,26.852,27.231,26.786,27.222,28898,0
2016-04-20,27.231,27.521,27.128,27.488,26581,0
2016-04-21,27.414,27.479,27.231,27.296,37542,0
2016-04-22,27.202,27.479,27.202,27.451,20409,0
2016-04-25,27.369,27.451,27.276,27.36,17217,0
2016-04-26,27.237,27.459,27.237,27.459,39946,0
2016-04-27,27.424,27.45,27.054,27.118,69266,0
2016-04-28,26.97,27.377,26.97,27.173,33486,0
2016-04-29,27.163,27.266,27.109,27.109,31661,0
2016-05-02,27.276,27.443,27.128,27.395,30959,0
2016-05-03,27.35,27.451,27.296,27.321,40121,0
2016-05-04,27.237,27.424,27.237,27.36,14650,0
2016-05-05,27.369,27.434,27.266,27.414,33851,0
2016-05-06,27.414,27.451,27.296,27.424,32674,0
2016-05-09,27.303,27.459,27.296,27.369,54400,0
2016-05-10,27.424,27.667,27.35,27.599,34870,0
2016-05-11,27.414,28.038,27.414,27.783,32858,0
2016-05-12,27.793,27.849,27.673,27.755,44518,0
2016-05-13,27.738,28.043,27.711,27.738,35988,0
2016-05-16,27.783,28.026,27.701,27.719,49672,0
2016-05-17,27.681,28.079,27.681,27.765,32546,0
2016-05-18,27.627,27.887,27.572,27.719,25630,0
2016-05-19,27.607,27.607,27.008,27.331,66831,0
2016-05-20,27.128,27.372,27.109,27.321,37498,0
2016-05-23,27.488,27.857,27.266,27.572,50218,0
2016-05-24,27.617,27.71,27.424,27.562,51290,0
2016-05-25,27.627,27.81,27.385,27.636,47260,0
2016-05-26,27.636,27.839,27.459,27.517,43606,0
2016-05-27,27.719,27.776,27.523,27.57,34239,0
2016-05-31,27.635,27.973,27.495,27.598,53418,0
2016-06-01,27.606,27.776,27.335,27.56,42220,0
2016-06-02,27.495,27.729,27.495,27.579,32177,0
2016-06-03,27.644,27.719,27.476,27.654,53078,0
2016-06-06,27.56,27.888,27.326,27.42,45265,0
2016-06-07,27.374,27.485,27.374,27.466,22461,0
2016-06-08,27.391,27.541,27.391,27.485,37641,0
2016-06-09,27.365,27.589,27.365,27.579,29244,0
2016-06-10,27.41,27.841,27.382,27.485,35408,0
2016-06-13,27.42,27.824,27.355,27.355,28933,0
2016-06-14,27.355,27.944,27.355,27.626,26524,0
2016-06-15,27.729,28.188,27.616,27.784,27430,0
2016-06-16,27.85,27.925,27.499,27.691,73878,0
2016-06-17,27.579,27.799,27.531,27.626,55565,0
2016-06-20,27.635,27.719,27.635,27.691,41703,0
2016-06-21,27.626,27.748,27.626,27.691,22835,0
2016-06-22,27.635,27.71,27.466,27.579,36336,0
2016-06-23,27.551,27.691,27.551,27.579,29338,0
2016-06-24,27.092,27.719,27.092,27.719,24568,0
2016-06-27,27.654,27.897,27.514,27.701,27146,0
2016-06-28,27.701,27.701,27.589,27.635,47198,0
2016-06-29,27.626,27.668,27.606,27.626,47711,0
2016-06-30,27.691,28.214,27.681,27.85,48048,0
2016-07-01,28.048,28.048,27.29,27.316,35675,0
2016-07-05,27.225,27.495,27.195,27.27,26327,0
2016-07-06,27.166,27.784,27.166,27.784,30886,0
2016-07-07,27.784,28.215,27.784,28.055,45500,0
2016-07-08,28,28.188,28,28.038,38212,0
2016-07-11,28.122,28.196,27.998,28.084,25645,0
2016-07-12,28.084,28.543,28.084,28.329,21864,0
2016-07-13,28.365,28.562,28.188,28.215,48397,0
2016-07-14,28.094,28.426,28.094,28.384,35249,0
2016-07-15,28.3,28.73,28.3,28.58,67555,0
2016-07-18,28.505,28.74,28.505,28.665,22950,0
2016-07-19,28.665,29.085,28.637,29.058,27496,0
2016-07-20,28.936,29.085,28.777,28.852,50135,0
2016-07-21,28.983,29.019,28.73,28.805,42065,0
2016-07-22,28.768,28.823,28.73,28.814,46133,0
2016-07-25,28.74,28.74,28.524,28.571,27664,0
2016-07-26,28.58,28.721,28.58,28.673,40225,0
2016-07-27,28.608,28.805,28.524,28.665,30607,0
2016-07-28,28.646,28.87,28.646,28.673,33186,0
2016-07-29,28.637,28.814,28.637,28.673,60309,0
2016-08-01,28.673,28.787,28.637,28.693,42920,0
2016-08-02,28.693,28.805,28.693,28.777,26066,0
2016-08-03,28.712,28.861,28.712,28.768,33520,0
2016-08-04,28.748,29.058,28.748,29.039,52579,0
2016-08-05,28.973,29.222,28.777,28.861,71276,0
2016-08-08,28.843,29.133,28.843,28.954,43641,0
2016-08-09,29.058,29.105,28.777,28.87,89775,0
2016-08-10,28.805,28.964,28.805,28.87,43352,0
2016-08-11,28.833,28.936,28.805,28.898,23506,0
2016-08-12,28.898,28.973,28.796,28.879,32694,0
2016-08-15,28.87,28.954,28.833,28.908,20286,0
2016-08-16,28.843,28.936,28.814,28.889,40274,0
2016-08-17,28.796,29.058,28.796,28.917,33824,0
2016-08-18,28.889,29.067,28.889,28.927,27088,0
2016-08-19,29.002,29.067,28.74,28.852,27654,0
2016-08-22,28.852,28.916,28.721,28.823,33076,0
2016-08-23,28.936,28.936,28.758,28.758,14875,0
2016-08-24,28.721,28.87,28.721,28.843,28704,0
2016-08-25,28.777,28.954,28.777,28.852,25859,0
2016-08-26,28.87,28.954,28.79,28.889,18048,0
2016-08-29,28.852,28.917,28.814,28.87,37403,0
2016-08-30,28.906,29.039,28.901,29.019,20751,0
2016-08-31,29.124,29.143,28.944,29.039,37621,0
2016-09-01,29.058,29.058,28.991,29.048,23762,0
2016-09-02,29.05,29.05,28.972,29.019,14403,0
2016-09-06,29.115,29.228,28.88,29.048,15297,0
2016-09-07,29.095,29.095,28.916,28.991,19120,0
2016-09-08,28.878,29.067,28.878,29.048,18302,0
2016-09-09,28.991,29.01,28.385,28.574,39793,0
2016-09-12,28.518,28.518,28.253,28.375,28636,0
2016-09-13,28.3,28.3,28.044,28.186,25324,0
2016-09-14,28.177,28.261,28.025,28.12,28646,0
2016-09-15,28.128,28.128,28.037,28.053,12175,0
2016-09-16,27.996,28.167,27.579,27.636,18972,0
2016-09-19,27.665,27.959,27.665,27.911,22360,0
2016-09-20,27.845,27.901,27.759,27.892,22848,0
2016-09-21,27.901,27.986,27.749,27.873,70972,0
2016-09-22,27.977,28.177,27.92,28.005,48360,0
2016-09-23,27.996,28.101,27.986,27.996,16579,0
2016-09-26,27.968,28.005,27.835,27.901,27370,0
2016-09-27,27.835,27.92,27.835,27.892,24213,0
2016-09-28,27.873,27.977,27.835,27.853,24034,0
2016-09-29,27.826,27.906,27.428,27.428,27385,0
2016-09-30,27.674,27.674,27.22,27.22,57121,0
2016-10-03,27.362,27.674,27.266,27.484,28708,0
2016-10-04,27.513,27.629,27.323,27.362,11960,0
2016-10-05,27.313,27.44,27.095,27.105,37792,0
2016-10-06,27.105,27.303,26.972,26.972,41455,0
2016-10-07,27.011,27.352,26.923,27.029,64657,0
2016-10-10,27.02,27.136,26.896,27.068,24355,0
2016-10-11,27.048,27.048,26.432,26.85,20579,0
2016-10-12,26.679,27.078,26.679,26.944,26016,0
2016-10-13,26.906,27.22,26.523,27.22,26736,0
2016-10-14,27.087,27.38,26.988,27.362,21669,0
2016-10-17,27.19,27.399,27.19,27.399,10993,0
2016-10-18,27.456,27.829,27.389,27.721,33558,0
2016-10-19,27.541,27.873,27.527,27.807,47820,0
2016-10-20,27.721,27.816,27.705,27.816,22755,0
2016-10-21,27.816,28.081,27.693,28.081,38541,0
2016-10-24,28.015,28.47,28.015,28.385,21543,0
2016-10-25,28.062,28.385,28.062,28.29,38040,0
2016-10-26,27.996,28.195,27.963,28.186,19995,0
2016-10-27,28.128,28.128,27.627,27.873,29517,0
2016-10-28,27.105,27.447,27.105,27.342,19203,0
2016-10-31,27.266,27.319,27.091,27.095,24351,0
2016-11-01,27.087,27.247,26.935,27.029,20912,0
2016-11-02,27.011,27.078,26.777,26.82,17977,0
2016-11-03,26.868,26.868,26.253,26.263,28833,0
2016-11-04,26.253,26.578,26.253,26.329,17284,0
2016-11-07,26.566,26.791,26.28,26.508,12674,0
2016-11-08,26.366,26.537,26.272,26.405,21230,0
2016-11-09,26.253,26.42,25.995,26.233,25240,0
2016-11-10,26.253,26.253,25.465,25.474,39476,0
2016-11-11,25.23,25.721,24.84,25.418,40907,0
2016-11-14,25.021,25.466,24.348,24.896,33017,0
2016-11-15,25.021,26.312,25.021,26.046,21706,0
2016-11-16,25.969,26.671,25.827,26.461,42847,0
2016-11-17,26.319,26.896,26.263,26.85,70271,0
2016-11-18,26.688,26.784,26.319,26.329,45740,0
2016-11-21,26.385,26.632,26.385,26.508,21881,0
2016-11-22,26.632,26.775,26.441,26.632,29231,0
2016-11-23,26.451,26.593,26.309,26.487,25762,0
2016-11-25,26.471,26.764,26.461,26.65,10403,0
2016-11-28,26.498,26.722,26.498,26.612,19095,0
2016-11-29,26.784,26.898,26.6,26.687,19831,0
2016-11-30,26.571,26.571,25.515,26.168,22456,0
2016-12-01,26.139,26.3,25.629,25.9,24181,0
2016-12-02,25.947,26.322,25.438,25.716,40857,0
2016-12-05,25.505,25.706,25.505,25.687,15254,0
2016-12-06,25.485,25.716,25.438,25.438,17382,0
2016-12-07,25.428,25.783,25.428,25.726,19855,0
2016-12-08,25.639,25.725,25.448,25.525,29012,0
2016-12-09,25.466,25.61,25.448,25.485,22898,0
2016-12-12,25.371,25.441,25.15,25.245,28078,0
2016-12-13,25.237,25.485,25.207,25.217,26414,0
2016-12-14,25.187,25.408,25.16,25.314,49375,0
2016-12-15,25.274,25.274,24.871,25.083,66836,0
2016-12-16,25.043,25.418,25.006,25.217,22317,0
2016-12-19,25.237,25.543,25.237,25.448,29892,0
2016-12-20,25.331,25.908,25.254,25.582,27141,0
2016-12-21,25.592,26.543,25.582,26.216,33443,0
2016-12-22,26.225,26.514,26.044,26.071,23570,0
2016-12-23,25.957,26.35,25.783,26.014,11304,0
2016-12-27,25.841,26.302,25.709,25.831,24492,0
2016-12-28,25.88,25.918,25.706,25.9,14013,0
2016-12-29,25.773,26.302,25.773,26.283,21257,0
2016-12-30,26.139,26.413,25.9,25.927,12414,0
2017-01-03,25.756,26.446,25.756,26.446,17867,0
2017-01-04,26.312,27.072,26.312,26.908,18767,0
2017-01-05,26.821,27.283,26.821,27.254,23169,0
2017-01-06,27.1,27.379,27.021,27.331,25546,0
2017-01-09,27.302,27.393,27.1,27.177,19120,0
2017-01-10,27.119,27.735,27.109,27.484,26699,0
2017-01-11,27.331,27.571,27.254,27.542,14306,0
2017-01-12,27.388,27.707,27.34,27.484,22582,0
2017-01-13,27.475,27.782,27.226,27.465,23529,0
2017-01-17,27.37,27.715,27.311,27.494,45717,0
2017-01-18,27.36,27.619,27.36,27.571,11238,0
2017-01-19,27.465,27.465,27.042,27.379,44963,0
2017-01-20,27.321,27.629,26.918,26.965,93460,0
2017-01-23,27.177,27.571,27.033,27.35,24945,0
2017-01-24,27.34,27.456,27.263,27.263,20304,0
2017-01-25,27.216,27.271,26.918,26.937,31266,0
2017-01-26,26.62,26.928,26.427,26.427,21373,0
2017-01-27,26.504,26.946,26.504,26.918,22731,0
2017-01-30,26.928,27.033,26.888,26.956,35848,0
2017-01-31,26.946,27.09,26.908,27.09,56382,0
2017-02-01,27.09,27.196,27.047,27.149,63582,0
2017-02-02,26.995,27.263,26.898,27.1,22585,0
2017-02-03,27.109,27.792,27.109,27.668,25646,0
2017-02-06,27.83,27.869,27.465,27.85,24347,0
2017-02-07,27.859,27.946,27.715,27.946,15544,0
2017-02-08,27.936,28.301,27.749,27.936,23492,0
2017-02-09,27.965,28.138,27.85,27.956,23376,0
2017-02-10,27.744,28.043,27.744,27.898,24771,0
2017-02-13,28.08,28.09,27.974,27.984,10884,0
2017-02-14,27.984,28.087,27.735,27.936,34804,0
2017-02-15,27.84,28.08,27.84,28.033,16640,0
2017-02-16,27.936,28.128,27.936,28.047,16019,0
2017-02-17,27.974,28.068,27.936,27.936,15597,0
2017-02-21,28.003,28.109,27.965,28.109,15145,0
2017-02-22,28.003,28.109,28.003,28.109,12436,0
2017-02-23,28.109,28.523,28.076,28.523,14764,0
2017-02-24,28.378,28.821,28.378,28.821,12611,0
2017-02-27,29.792,29.792,28.818,28.857,37302,0
2017-02-28,28.857,28.857,28.36,28.516,35457,0
2017-03-01,28.312,28.428,27.99,28.098,44849,0
2017-03-02,27.912,28.039,27.494,27.66,26301,0
2017-03-03,27.532,27.738,27.455,27.688,16812,0
2017-03-06,27.65,27.834,27.543,27.834,17938,0
2017-03-07,27.601,27.793,27.601,27.708,10232,0
2017-03-08,27.708,27.708,27.338,27.572,12224,0
2017-03-09,27.396,27.455,27.036,27.386,17456,0
2017-03-10,27.222,27.338,26.948,27.066,26147,0
2017-03-13,26.9,27.196,26.9,26.988,9049,0
2017-03-14,26.812,27.046,26.812,26.948,11452,0
2017-03-15,26.92,27.097,26.91,26.968,73607,0
2017-03-16,27.036,27.318,27.036,27.192,30629,0
2017-03-17,27.26,27.348,27.231,27.29,21324,0
2017-03-20,27.328,27.355,27.27,27.28,22933,0
2017-03-21,27.28,27.328,27.094,27.114,40170,0
2017-03-22,27.172,27.26,27.076,27.192,11040,0
2017-03-23,27.192,27.426,27.144,27.396,32953,0
2017-03-24,27.396,27.73,27.328,27.406,31762,0
2017-03-27,27.396,27.458,27.337,27.377,26340,0
2017-03-28,27.464,27.535,27.396,27.406,16283,0
2017-03-29,27.455,27.494,27.348,27.446,35472,0
2017-03-30,27.406,27.669,27.406,27.66,23006,0
2017-03-31,27.64,27.815,27.639,27.766,15678,0
2017-04-03,27.796,28.136,27.63,28.126,42326,0
2017-04-04,27.902,28.438,27.902,28.418,49945,0
2017-04-05,28.37,28.554,28.078,28.39,16019,0
2017-04-06,28.224,28.418,28.224,28.38,25287,0
2017-04-07,28.623,28.623,28.36,28.428,13397,0
2017-04-10,28.292,28.734,28.292,28.555,26742,0
2017-04-11,28.496,28.647,28.258,28.418,16440,0
2017-04-12,28.458,28.468,28.291,28.438,8610,0
2017-04-13,28.35,28.672,28.35,28.526,16245,0
2017-04-17,28.623,29.13,28.593,29.042,13590,0
2017-04-18,28.828,28.95,28.538,28.652,33707,0
2017-04-19,28.711,28.72,28.565,28.594,11022,0
2017-04-20,28.574,28.768,28.536,28.574,23353,0
2017-04-21,28.584,28.641,28.516,28.574,21697,0
2017-04-24,28.652,28.652,28.477,28.584,21313,0
2017-04-25,28.623,28.623,28.458,28.623,22446,0
2017-04-26,28.614,28.642,28.312,28.312,18411,0
2017-04-27,28.312,28.565,28.312,28.563,23717,0
2017-04-28,28.623,28.652,28.516,28.652,25721,0
2017-05-01,28.623,28.711,28.574,28.574,17394,0
2017-05-02,28.623,28.623,28.38,28.623,420101,0
2017-05-03,28.701,28.701,28.409,28.526,335337,0
2017-05-04,28.701,28.701,28.38,28.555,74185,0
2017-05-05,28.594,28.594,28.38,28.516,11476,0
2017-05-08,28.487,28.632,28.487,28.604,16528,0
2017-05-09,28.652,28.672,28.594,28.614,22467,0
2017-05-10,28.701,28.798,28.62,28.74,18173,0
2017-05-11,28.779,28.818,28.669,28.779,10654,0
2017-05-12,28.682,28.838,28.659,28.73,21649,0
2017-05-15,28.701,28.916,28.701,28.916,8453,0
2017-05-16,29.042,29.042,28.813,28.896,19881,0
2017-05-17,28.672,28.808,28.635,28.707,24145,0
2017-05-18,28.623,28.828,28.623,28.662,36775,0
2017-05-19,28.633,28.964,28.623,28.662,18374,0
2017-05-22,28.788,28.788,28.594,28.692,16653,0
2017-05-23,28.74,28.788,28.672,28.747,13049,0
2017-05-24,28.75,28.847,28.672,28.701,8178,0
2017-05-25,28.808,28.828,28.711,28.76,28568,0
2017-05-26,28.788,28.788,28.604,28.64,17632,0
2017-05-30,28.68,28.917,28.66,28.778,10843,0
2017-05-31,28.709,28.867,28.64,28.67,21317,0
2017-06-01,28.788,28.847,28.64,28.739,14975,0
2017-06-02,28.778,28.907,28.769,28.907,14742,0
2017-06-05,28.808,29.143,28.739,29.064,20130,0
2017-06-06,29.114,29.114,28.871,29.045,36443,0
2017-06-07,29.084,29.291,28.867,29.025,7734,0
2017-06-08,29.035,29.061,28.95,29.055,8326,0
2017-06-09,29.055,29.183,28.966,29.015,21056,0
2017-06-12,29.084,29.084,28.709,29.005,7645,0
2017-06-13,28.986,28.986,28.848,28.936,18717,0
2017-06-14,29.035,29.282,28.92,28.966,25815,0
2017-06-15,28.917,28.986,28.808,28.847,52342,0
2017-06-16,28.877,29.025,28.732,28.936,21571,0
2017-06-19,29.045,29.045,28.89,28.966,13094,0
2017-06-20,29.025,29.074,28.936,28.956,16321,0
2017-06-21,29.084,29.084,28.879,28.966,9998,0
2017-06-22,29.055,29.074,28.947,29.055,9322,0
2017-06-23,29.074,29.183,29.025,29.084,43276,0
2017-06-26,29.143,29.153,28.966,28.995,82581,0
2017-06-27,29.005,29.193,28.978,29.025,58508,0
2017-06-28,28.926,29.026,28.917,28.917,16966,0
2017-06-29,28.907,28.917,28.798,28.907,19652,0
2017-06-30,28.946,29.587,28.857,29.42,16526,0
2017-07-03,29.439,29.647,29.262,29.617,7352,0
2017-07-05,29.558,29.558,29.311,29.4,16136,0
2017-07-06,29.449,29.518,29.36,29.469,24912,0
2017-07-07,29.351,29.508,29.351,29.489,21539,0
2017-07-10,29.38,29.656,29.38,29.607,44520,0
2017-07-11,29.508,29.637,29.41,29.41,27367,0
2017-07-12,29.42,29.558,29.282,29.321,23132,0
2017-07-13,29.351,29.489,29.232,29.232,172191,0
2017-07-14,29.42,29.459,29.094,29.094,20664,0
2017-07-17,29.351,29.351,29.124,29.124,14829,0
2017-07-18,29.064,29.36,29.025,29.272,19129,0
2017-07-19,29.291,29.41,29.025,29.025,18227,0
2017-07-20,29.025,29.208,28.946,29.124,18160,0
2017-07-21,29.183,29.183,29.005,29.114,38133,0
2017-07-24,29.104,29.114,29.033,29.104,11619,0
2017-07-25,29.015,29.084,29.015,29.045,8104,0
2017-07-26,28.926,29.094,28.926,28.936,12039,0
2017-07-27,29.183,29.183,28.995,29.074,7414,0
2017-07-28,29.094,29.104,28.937,29.084,41083,0
2017-07-31,29.084,29.084,28.931,29.025,14767,0
2017-08-01,29.134,29.153,28.956,29.045,12406,0
2017-08-02,29.025,29.104,28.986,29.025,118771,0
2017-08-03,29.005,29.104,28.866,28.887,181302,0
2017-08-04,28.808,28.907,28.808,28.828,70876,0
2017-08-07,28.926,29.006,28.867,28.897,25029,0
2017-08-08,28.966,29.014,28.857,28.887,13562,0
2017-08-09,28.946,28.946,28.808,28.897,19296,0
2017-08-10,28.986,28.986,28.621,28.739,21086,0
2017-08-11,28.857,28.857,28.226,28.423,31449,0
2017-08-14,28.897,28.897,28.52,28.759,5030,0
2017-08-15,28.877,28.877,28.611,28.69,112753,0
2017-08-16,28.69,28.818,28.69,28.775,7022,0
2017-08-17,28.788,28.818,28.346,28.749,5561,0
2017-08-18,28.818,28.818,28.522,28.769,10380,0
2017-08-21,28.818,28.818,28.547,28.591,11314,0
2017-08-22,28.769,28.769,28.502,28.581,16818,0
2017-08-23,28.759,28.759,28.407,28.473,12014,0
2017-08-24,28.561,28.724,28.443,28.68,552787,0
2017-08-25,28.749,28.778,28.545,28.709,9437,0
2017-08-28,28.769,28.769,28.339,28.63,71473,0
2017-08-29,28.621,28.739,28.473,28.66,20937,0
2017-08-30,28.7,28.82,28.4919,28.82,9602,0
2017-08-31,29.04,29.05,28.783,29.05,21465,0
2017-09-01,29.35,29.35,28.77,29.12,11416,0
2017-09-05,29.29,29.29,28.89,28.95,13371,0
2017-09-06,29.12,29.12,28.6405,28.97,16109,0
2017-09-07,28.86,29.19,28.4773,28.84,25114,0
2017-09-08,28.8,28.8,28.49,28.5,17324,0
2017-09-11,28.72,29.1,28.72,29.1,19733,0
2017-09-12,29.15,29.15,28.88,28.94,16115,0
2017-09-13,29.02,29.02,28.72,28.87,9183,0
2017-09-14,28.87,28.87,28.03,28.36,26824,0
2017-09-15,28.38,28.42,28.18,28.32,14021,0
2017-09-18,28.36,28.37,28.1285,28.18,12373,0
2017-09-19,28.21,28.2563,27.93,27.93,15398,0
2017-09-20,27.93,28.1217,27.92,27.96,24689,0
2017-09-21,28.1,28.1924,28.04,28.12,12805,0
2017-09-22,28.12,28.25,27.9527,28.25,17567,0
2017-09-25,28.26,28.45,28.2133,28.43,15490,0
2017-09-26,28.36,28.41,28.19,28.27,14002,0
2017-09-27,28.26,28.48,28.02,28.43,24853,0
2017-09-28,28.37,28.37,28.2,28.33,17947,0
2017-09-29,28.27,28.45,28.22,28.45,13680,0
2017-10-02,28.45,28.49,28.37,28.42,9919,0
2017-10-03,28.47,28.48,28.3,28.3,9462,0
2017-10-04,28.31,28.48,28.31,28.36,6507,0
2017-10-05,28.37,28.44,28.235,28.42,13076,0
2017-10-06,28.39,28.39,27.98,28.22,56321,0
2017-10-09,27.74,27.91,27.65,27.77,15375,0
2017-10-10,27.76,28.11,27.76,27.87,12524,0
2017-10-11,27.87,28,27.85,27.97,11373,0
2017-10-12,27.98,28.24,27.92,28.15,11580,0
2017-10-13,28.16,28.379,28.16,28.32,10799,0
2017-10-16,28.23,28.36,28.23,28.29,8592,0
2017-10-17,28.13,28.6,28.13,28.6,34706,0
2017-10-18,28.74,28.98,28.5047,28.96,34150,0
2017-10-19,28.87,29.14,28.87,29.12,20136,0
2017-10-20,29.11,29.27,28.6002,29.24,36595,0
2017-10-23,29.16,29.27,28.91,29.17,22715,0
2017-10-24,29.25,29.25,29.04,29.18,15502,0
2017-10-25,29.04,29.04,28.71,28.73,32465,0
2017-10-26,28.81,28.81,28.39,28.7,29235,0
2017-10-27,28.47,28.75,28.34,28.4,24014,0
2017-10-30,28.42,28.45,27.97,27.97,87389,0
2017-10-31,28.17,28.27,28.05,28.05,54937,0
2017-11-01,28.13,28.22,28.0454,28.09,13501,0
2017-11-02,28.09,28.09,27.84,27.92,24746,0
2017-11-03,27.86,28.2484,27.86,27.89,14920,0
2017-11-06,27.92,27.92,27.7,27.78,35569,0
2017-11-07,27.76,27.87,27.74,27.81,16093,0
2017-11-08,27.77,27.89,27.74,27.84,17432,0
2017-11-09,27.74,27.9867,27.74,27.84,27290,0
2017-11-10,27.79,27.79,27.59,27.7,31078,0
