Date,Open,High,Low,Close,Volume,OpenInt
2013-07-12,19.086,19.11,19.086,19.11,5070,0
2013-07-15,19.201,19.201,19.201,19.201,309,0
2013-07-16,19.153,19.166,19.144,19.166,6456,0
2013-07-17,19.259,19.32,19.156,19.246,31467,0
2013-07-18,19.284,19.442,19.284,19.327,4194,0
2013-07-19,19.377,19.377,19.339,19.339,3543,0
2013-07-22,19.42,19.455,19.41,19.451,3069,0
2013-07-23,19.485,19.488,19.485,19.488,921,0
2013-07-24,19.525,19.525,19.525,19.525,369,0
2013-07-25,19.222,19.451,19.222,19.451,8634,0
2013-07-26,19.246,19.324,19.246,19.324,2376,0
2013-07-29,19.303,19.303,19.169,19.206,6885,0
2013-07-30,19.197,19.197,19.191,19.191,33003,0
2013-08-01,19.501,19.501,19.472,19.472,651,0
2013-08-02,19.503,19.503,19.501,19.501,1404,0
2013-08-05,19.717,19.717,19.563,19.563,651,0
2013-08-08,19.3,19.361,19.3,19.361,810,0
2013-08-12,19.228,19.228,19.228,19.228,330,0
2013-08-13,19.38,19.38,19.38,19.38,432,0
2013-08-14,19.351,19.351,19.333,19.333,651,0
2013-08-15,19.191,19.191,19.02,19.02,5499,0
2013-08-16,19.002,19.002,19.002,19.002,309,0
2013-08-19,18.742,18.747,18.742,18.747,2373,0
2013-08-23,19.104,19.179,19.086,19.179,3231,0
2013-08-26,19.188,19.194,19.188,19.191,10200,0
2013-08-27,19.005,19.005,18.648,18.648,4386,0
2013-08-28,18.791,18.791,18.791,18.791,1551,0
2013-09-03,18.896,18.896,18.896,18.896,597,0
2013-09-04,18.586,18.943,18.586,18.943,3762,0
2013-09-05,18.974,18.974,18.974,18.974,1059,0
2013-09-09,19.125,19.284,19.125,19.284,3195,0
2013-09-10,19.361,19.448,19.361,19.448,8391,0
2013-09-11,19.448,19.482,19.442,19.482,2736,0
2013-09-12,19.462,19.462,19.407,19.407,870,0
2013-09-16,19.569,19.575,19.569,19.575,2838,0
2013-09-17,19.563,19.609,19.563,19.609,963,0
2013-09-18,19.671,19.671,19.642,19.671,2196,0
2013-09-19,19.85,19.85,19.813,19.813,2262,0
2013-09-23,19.824,19.824,19.824,19.824,471,0
2013-09-24,19.746,19.908,19.746,19.908,963,0
2013-09-25,19.899,19.899,19.874,19.874,5121,0
2013-09-26,19.877,19.88,19.877,19.88,1284,0
2013-09-30,19.694,19.88,19.694,19.83,31158,0
2013-10-01,20.041,20.066,20.041,20.053,33396,0
2013-10-03,19.733,19.848,19.712,19.814,3828,0
2013-10-08,19.687,19.687,19.687,19.687,3804,0
2013-10-09,19.37,19.37,19.314,19.314,48567,0
2013-10-10,19.731,19.746,19.731,19.746,1467,0
2013-10-11,19.784,19.947,19.784,19.947,723,0
2013-10-15,20.05,20.05,20.047,20.047,777,0
2013-10-16,20.047,20.289,20.047,20.218,5472,0
2013-10-17,20.202,20.206,20.181,20.206,963,0
2013-10-18,20.507,20.507,20.494,20.494,1512,0
2013-10-21,20.665,20.665,20.616,20.616,5472,0
2013-10-22,20.671,20.718,20.603,20.603,6012,0
2013-10-23,20.565,20.565,20.546,20.546,4860,0
2013-10-25,20.661,20.661,20.597,20.597,2580,0
2013-10-28,20.594,20.622,20.594,20.622,690,0
2013-10-29,20.754,20.754,20.613,20.613,5502,0
2013-10-30,20.7,20.7,20.492,20.492,5793,0
2013-10-31,20.485,20.485,20.485,20.485,1614,0
2013-11-01,20.218,20.218,20.218,20.218,489,0
2013-11-04,20.354,20.482,20.354,20.482,1056,0
2013-11-05,20.398,20.448,20.376,20.435,5268,0
2013-11-06,20.392,20.392,20.392,20.392,309,0
2013-11-07,20.106,20.106,19.967,19.967,1125,0
2013-11-08,20.022,20.022,20.01,20.01,2376,0
2013-11-11,20.386,20.423,20.376,20.383,2747589,0
2013-11-12,20.33,20.408,20.285,20.392,7569,0
2013-11-13,20.261,20.507,20.258,20.501,33390,0
2013-11-14,20.543,20.562,20.525,20.562,12051,0
2013-11-15,20.613,20.613,20.571,20.607,3018,0
2013-11-18,20.693,20.693,20.492,20.492,7182,0
2013-11-19,20.398,20.426,20.33,20.379,26619,0
2013-11-20,20.494,20.494,20.351,20.364,20289,0
2013-11-21,20.677,20.742,20.655,20.721,10443,0
2013-11-22,20.724,20.805,20.724,20.78,11364,0
2013-11-25,20.873,20.979,20.78,20.796,7518,0
2013-11-26,20.988,20.994,20.979,20.994,7272,0
2013-11-27,21.1,21.1,21.072,21.087,9714,0
2013-11-29,21.19,21.251,21.19,21.238,9201,0
2013-12-02,21.171,21.171,20.892,20.892,16203,0
2013-12-03,20.845,20.845,20.748,20.754,8112,0
2013-12-04,20.73,20.892,20.613,20.777,12525,0
2013-12-05,20.745,20.821,20.739,20.811,5922,0
2013-12-06,20.967,21.056,20.95,20.991,11238,0
2013-12-09,21.004,21.031,20.855,21.016,7665,0
2013-12-10,20.727,20.761,20.683,20.761,109515,0
2013-12-11,20.77,20.77,20.383,20.386,25752,0
2013-12-12,20.426,20.426,20.386,20.386,9882,0
2013-12-13,20.55,20.552,20.525,20.538,8361,0
2013-12-16,20.556,20.733,20.556,20.71,59298,0
2013-12-17,20.649,20.754,20.649,20.7,15324,0
2013-12-18,20.613,20.914,20.591,20.914,9993,0
2013-12-19,20.886,20.92,20.886,20.917,8976,0
2013-12-20,21.013,21.237,21.013,21.217,19866,0
2013-12-23,21.337,21.46,21.337,21.426,10536,0
2013-12-24,21.61,21.61,21.488,21.565,28266,0
2013-12-26,21.622,21.622,21.547,21.547,193335,0
2013-12-27,21.581,21.581,21.469,21.475,19893,0
2013-12-30,21.534,21.565,21.516,21.531,8280,0
2013-12-31,21.559,21.622,21.559,21.6,8289,0
2014-01-02,21.513,21.513,21.211,21.31,12393,0
2014-01-03,21.369,21.453,21.369,21.453,11739,0
2014-01-06,21.531,21.531,21.243,21.285,17232,0
2014-01-07,21.481,21.488,21.466,21.479,11154,0
2014-01-08,21.45,21.45,21.406,21.41,25647,0
2014-01-09,21.54,21.54,21.391,21.437,10167,0
2014-01-10,21.453,21.575,21.45,21.572,57138,0
2014-01-13,21.547,21.547,21.189,21.189,39642,0
2014-01-14,21.497,21.528,21.497,21.497,21669,0
2014-01-15,21.672,21.716,21.65,21.713,13188,0
2014-01-16,21.706,21.716,21.683,21.716,12777,0
2014-01-17,21.677,21.686,21.638,21.686,16113,0
2014-01-21,21.816,21.822,21.65,21.762,18906,0
2014-01-22,21.794,21.919,21.794,21.884,34341,0
2014-01-23,21.762,21.806,21.587,21.625,19995,0
2014-01-24,21.4,21.416,21.163,21.163,17736,0
2014-01-27,21.259,23.434,20.841,20.886,23271,0
2014-01-28,20.992,21.047,20.992,21.047,19884,0
2014-01-29,20.973,20.973,20.705,20.705,11805,0
2014-01-30,21.192,21.214,21.185,21.189,10023,0
2014-01-31,20.998,21.089,20.998,21.013,42555,0
2014-02-03,20.57,20.57,20.202,20.324,149841,0
2014-02-04,20.346,20.53,20.346,20.424,134883,0
2014-02-05,20.33,20.346,20.243,20.305,17559,0
2014-02-06,20.439,20.524,20.371,20.449,18354,0
2014-02-07,20.576,20.648,20.47,20.648,13743,0
2014-02-10,20.599,20.721,20.599,20.721,11271,0
2014-02-11,20.757,20.97,20.757,20.895,244752,0
2014-02-12,20.96,21.092,20.954,21.013,9750,0
2014-02-13,20.883,21.226,20.883,21.226,10434,0
2014-02-14,21.272,21.319,21.256,21.319,10845,0
2014-02-18,21.45,21.531,21.45,21.516,10848,0
2014-02-19,21.472,21.516,21.437,21.44,13050,0
2014-02-20,21.298,21.528,21.298,21.528,9918,0
2014-02-21,21.619,21.683,21.6,21.6,6885,0
2014-02-24,21.913,21.928,21.806,21.806,8538,0
2014-02-25,21.871,21.871,21.753,21.753,7917,0
2014-02-26,22.015,22.055,22.015,22.055,14739,0
2014-02-27,21.971,22.033,21.971,22.031,5103,0
2014-02-28,21.955,22.127,21.937,21.937,13338,0
2014-03-03,21.797,21.894,21.725,21.894,16167,0
2014-03-04,22.471,22.523,22.133,22.48,9021,0
2014-03-05,22.38,22.383,22.355,22.383,10497,0
2014-03-06,22.417,22.433,22.321,22.374,10833,0
2014-03-07,22.508,22.508,22.273,22.286,12999,0
2014-03-10,22.318,22.333,22.177,22.239,8313,0
2014-03-11,22.184,22.184,22.049,22.049,11124,0
2014-03-12,21.997,22.08,21.997,22.071,878772,0
2014-03-13,22.113,22.119,21.778,21.806,75477,0
2014-03-14,21.791,21.961,21.791,21.865,245640,0
2014-03-17,22.199,22.199,22.033,22.033,9561,0
2014-03-18,22.318,22.396,22.296,22.365,6498,0
2014-03-19,22.352,22.352,22.202,22.215,5958,0
2014-03-20,22.202,22.293,22.119,22.27,13863,0
2014-03-21,22.444,22.444,22.05,22.05,10458,0
2014-03-24,21.801,22.263,21.747,21.917,19521,0
2014-03-25,22.047,22.047,21.757,21.875,24528,0
2014-03-26,21.904,21.904,21.51,21.51,206274,0
2014-03-27,21.407,21.454,21.334,21.391,11040,0
2014-03-28,21.513,21.726,21.479,21.479,9420,0
2014-03-31,21.579,21.872,21.579,21.804,16092,0
2014-04-01,21.892,22.088,21.892,22.085,22773,0
2014-04-02,22.154,22.176,22.095,22.176,8631,0
2014-04-03,22.141,22.148,21.936,21.936,5934,0
2014-04-04,21.973,22.126,21.407,21.485,10932,0
2014-04-07,21.313,21.313,21.034,21.091,14652,0
2014-04-08,21.091,21.369,21.091,21.259,13716,0
2014-04-09,21.316,21.538,21.31,21.538,12042,0
2014-04-10,21.523,21.523,20.984,21.053,492477,0
2014-04-11,20.794,20.888,20.662,20.672,17751,0
2014-04-14,20.917,20.917,20.701,20.701,21744,0
2014-04-15,20.831,20.894,20.388,20.734,20427,0
2014-04-16,20.994,20.994,20.9,20.956,7527,0
2014-04-17,21.188,21.188,21.188,21.188,2667,0
2014-04-21,21.179,21.232,21.159,21.182,9690,0
2014-04-22,21.52,21.547,21.46,21.507,13653,0
2014-04-23,21.407,21.419,21.379,21.416,6594,0
2014-04-24,21.198,21.4,21.198,21.4,6570,0
2014-04-25,21.159,21.159,20.831,20.926,5613,0
2014-04-28,20.688,20.716,20.51,20.716,5493,0
2014-04-29,20.914,20.922,20.837,20.875,10614,0
2014-04-30,20.694,20.917,20.678,20.917,14835,0
2014-05-01,20.837,21.028,20.837,20.837,4548,0
2014-05-02,21.025,21.034,20.994,20.994,5421,0
2014-05-05,20.737,20.931,20.737,20.928,7191,0
2014-05-06,20.825,20.897,20.734,20.734,8979,0
2014-05-07,20.675,20.675,20.325,20.419,9921,0
2014-05-08,20.816,20.816,20.428,20.428,11307,0
2014-05-09,20.55,20.55,20.532,20.532,2721,0
2014-05-12,20.769,21.119,20.769,21.119,537027,0
2014-05-13,21.107,21.107,20.943,20.963,8265,0
2014-05-14,20.688,20.688,20.649,20.688,3984,0
2014-05-15,20.325,20.325,20.172,20.213,12969,0
2014-05-16,20.356,20.513,20.306,20.513,11433,0
2014-05-19,20.5,20.731,20.5,20.731,11949,0
2014-05-20,20.532,20.722,20.322,20.462,9405,0
2014-05-21,20.61,20.622,20.516,20.562,33930,0
2014-05-22,20.752,20.791,20.746,20.762,7725,0
2014-05-23,20.743,20.976,20.743,20.96,7059,0
2014-05-27,21.131,21.334,21.131,21.279,20334,0
2014-05-28,21.166,21.198,21.131,21.198,6924,0
2014-05-29,21.207,21.24,21.185,21.24,4524,0
2014-05-30,21.195,21.207,21.078,21.116,6840,0
2014-06-02,21.057,21.069,21.031,21.044,5832,0
2014-06-03,20.947,21.044,20.84,20.963,7149,0
2014-06-04,20.875,21.137,20.875,21.04,13881,0
2014-06-05,21.034,21.46,21.034,21.45,7551,0
2014-06-06,21.607,21.798,21.607,21.744,33675,0
2014-06-09,21.738,21.982,21.738,21.929,46485,0
2014-06-10,21.879,21.879,21.757,21.866,84747,0
2014-06-11,21.726,21.766,21.657,21.714,14007,0
2014-06-12,21.541,21.588,21.541,21.588,2730,0
2014-06-13,21.507,21.67,21.507,21.626,3780,0
2014-06-16,21.673,21.75,21.601,21.717,7608,0
2014-06-17,22.011,22.011,21.963,21.963,3546,0
2014-06-18,21.882,21.885,21.86,21.86,4911,0
2014-06-19,22.035,22.098,21.956,22.004,19212,0
2014-06-20,22.075,22.157,22.069,22.148,4605,0
2014-06-23,22.227,22.227,22.032,22.111,13329,0
2014-06-24,22.053,22.254,22.053,22.095,5451,0
2014-06-25,21.856,21.966,21.762,21.966,7272,0
2014-06-26,21.881,22.029,21.881,22.029,4308,0
2014-06-27,22.095,22.095,22.032,22.063,3798,0
2014-06-30,22.283,22.296,22.252,22.252,3165,0
2014-07-01,22.352,22.643,22.352,22.568,8391,0
2014-07-02,22.502,22.502,22.39,22.393,5421,0
2014-07-03,22.509,22.524,22.487,22.524,4263,0
2014-07-07,22.27,22.471,22.115,22.118,11871,0
2014-07-08,21.809,21.94,21.753,21.891,12615,0
2014-07-09,21.806,21.963,21.806,21.94,6414,0
2014-07-10,21.464,21.8,21.464,21.74,14889,0
2014-07-11,21.605,21.68,21.527,21.68,10113,0
2014-07-14,21.847,21.847,21.781,21.781,6018,0
2014-07-15,21.489,21.756,21.461,21.577,16065,0
2014-07-16,21.439,21.555,21.408,21.486,7929,0
2014-07-17,21.417,21.442,21.138,21.166,17631,0
2014-07-18,21.298,21.435,21.298,21.435,3240,0
2014-07-21,21.414,21.421,21.364,21.421,11553,0
2014-07-22,21.492,21.656,21.492,21.527,6762,0
2014-07-23,21.643,21.643,21.543,21.631,6642,0
2014-07-24,21.543,21.549,21.505,21.505,3474,0
2014-07-25,21.354,21.424,21.327,21.354,6819,0
2014-07-28,21.166,21.424,21.166,21.308,7662,0
2014-07-29,21.396,21.396,21.354,21.358,4251,0
2014-07-30,21.435,21.435,21.329,21.398,15546,0
2014-07-31,21.116,21.116,20.987,20.987,9729,0
2014-08-01,20.966,20.981,20.69,20.778,11961,0
2014-08-04,20.871,20.963,20.802,20.963,8028,0
2014-08-05,20.963,20.963,20.874,20.884,3948,0
2014-08-06,20.856,21.095,20.856,21.069,5694,0
2014-08-07,20.953,21.012,20.881,20.881,4491,0
2014-08-11,21.232,21.383,21.182,21.377,8706,0
2014-08-12,21.157,21.157,21.157,21.157,1998,0
2014-08-13,21.283,21.317,21.207,21.301,1069590,0
2014-08-14,21.317,21.373,21.317,21.361,18696,0
2014-08-15,21.492,21.499,21.169,21.292,48141,0
2014-08-18,21.495,21.615,21.495,21.577,6870,0
2014-08-19,21.716,21.716,21.686,21.686,3174,0
2014-08-20,21.583,21.637,21.552,21.637,3048,0
2014-08-21,21.486,21.486,21.486,21.486,1002,0
2014-08-22,21.731,21.737,21.696,21.696,4098,0
2014-08-25,21.759,21.859,21.74,21.784,21591,0
2014-08-26,21.923,21.923,21.923,21.923,2583,0
2014-08-27,21.938,21.938,21.903,21.926,6495,0
2014-08-28,21.834,21.834,21.781,21.784,3381,0
2014-08-29,21.868,21.868,21.866,21.866,2850,0
2014-09-02,22.017,22.06,21.913,22.06,4890,0
2014-09-03,22.007,22.007,22.007,22.007,783,0
2014-09-04,22.026,22.026,22.026,22.026,2841,0
2014-09-05,21.746,21.837,21.746,21.837,5469,0
2014-09-08,21.888,21.888,21.837,21.888,3849,0
2014-09-09,21.797,21.797,21.737,21.737,2637,0
2014-09-10,21.643,21.784,21.618,21.784,11445,0
2014-09-11,21.762,21.762,21.762,21.762,1119,0
2014-09-12,21.831,21.831,21.74,21.74,2217,0
2014-09-15,21.631,21.631,21.631,21.631,1698,0
2014-09-16,21.386,21.527,21.386,21.527,4080,0
2014-09-17,21.643,21.656,21.543,21.656,82947,0
2014-09-18,21.703,21.703,21.64,21.64,4185,0
2014-09-19,21.545,21.564,21.416,21.416,936480,0
2014-09-22,21.135,21.145,21.135,21.145,2580,0
2014-09-23,21.16,21.16,20.963,20.963,6303,0
2014-09-24,20.874,21.098,20.871,21.098,47553,0
2014-09-25,21.06,21.06,20.742,20.742,561483,0
2014-09-26,20.805,20.934,20.805,20.93,2676,0
2014-09-29,20.699,20.827,20.699,20.827,2031,0
2014-09-30,20.796,20.796,20.642,20.657,18768,0
2014-10-01,20.453,20.532,20.289,20.34,27447,0
2014-10-02,20.396,20.575,20.277,20.507,23295,0
2014-10-03,20.833,20.881,20.437,20.715,19692,0
2014-10-06,20.761,20.761,20.547,20.608,13530,0
2014-10-07,20.428,20.428,20.144,20.144,11124,0
2014-10-08,20.151,20.468,20.068,20.434,6840,0
2014-10-09,20.563,20.563,20.035,20.035,18126,0
2014-10-10,19.987,20.085,19.824,19.912,16227,0
2014-10-13,19.824,19.994,19.647,19.685,31098,0
2014-10-14,19.959,20.078,19.77,19.871,30549,0
2014-10-15,19.647,19.965,19.587,19.868,91287,0
2014-10-16,19.965,20.459,19.877,20.365,61041,0
2014-10-17,20.547,20.566,20.239,20.311,42045,0
2014-10-20,20.45,20.5,20.384,20.5,13647,0
2014-10-21,20.595,20.833,20.595,20.827,124704,0
2014-10-22,20.893,20.95,20.585,20.585,25413,0
2014-10-23,20.732,21.026,20.732,20.887,10668,0
2014-10-24,20.884,20.919,20.864,20.919,4485,0
2014-10-27,20.871,20.91,20.871,20.896,3342,0
2014-10-28,21.343,21.557,21.054,21.557,12612,0
2014-10-29,21.523,21.567,21.375,21.542,26631,0
2014-10-30,21.388,21.725,21.388,21.725,8991,0
2014-10-31,21.963,22.004,21.929,22.004,2613,0
2014-11-03,22.051,22.115,21.875,21.903,13860,0
2014-11-04,21.929,21.929,21.759,21.791,7269,0
2014-11-05,22.014,22.161,21.853,21.868,6513,0
2014-11-06,21.916,21.932,21.784,21.926,15198,0
2014-11-07,21.862,21.96,21.862,21.932,34875,0
2014-11-10,22.004,22.109,21.988,22.023,6918,0
2014-11-11,22.089,22.146,22.064,22.118,460608,0
2014-11-12,22.057,22.243,22.042,22.243,54729,0
2014-11-13,22.247,22.259,22.023,22.042,9498,0
2014-11-14,22.032,22.064,21.995,22.02,19113,0
2014-11-17,21.963,22.03,21.809,21.834,25506,0
2014-11-18,21.995,22.023,21.96,22.014,11163,0
2014-11-19,21.765,21.834,21.646,21.777,13116,0
2014-11-20,21.866,21.891,21.866,21.881,7638,0
2014-11-21,22.356,22.356,21.901,22.001,58242,0
2014-11-24,22.115,22.227,22.109,22.227,6633,0
2014-11-25,22.325,22.353,22.199,22.231,52839,0
2014-11-26,22.294,22.341,22.294,22.325,3360,0
2014-11-28,22.303,22.486,22.199,22.199,10506,0
2014-12-01,22.001,22.004,21.662,21.756,12420,0
2014-12-02,21.702,21.956,21.655,21.92,37371,0
2014-12-03,22.105,22.158,22.083,22.109,7962,0
2014-12-04,22.07,22.133,21.944,21.998,9450,0
2014-12-05,22.092,22.227,22.092,22.158,81057,0
2014-12-08,22.19,22.297,21.901,21.903,24738,0
2014-12-09,21.662,22.274,21.662,22.271,18519,0
2014-12-10,22.124,22.124,21.856,21.856,6090,0
2014-12-11,22.086,22.086,21.901,21.901,22038,0
2014-12-12,21.62,21.847,21.62,21.636,7338,0
2014-12-15,21.8,21.8,21.343,21.391,34167,0
2014-12-16,21.444,21.734,21.397,21.413,34893,0
2014-12-17,21.809,22.064,21.646,22.064,6603,0
2014-12-18,22.24,22.356,22.171,22.297,14472,0
2014-12-19,22.338,22.484,22.338,22.484,5979,0
2014-12-22,22.443,22.528,22.408,22.522,8853,0
2014-12-23,22.588,22.716,22.576,22.579,4434,0
2014-12-24,22.636,22.703,22.633,22.697,10851,0
2014-12-26,22.814,22.864,22.805,22.864,25245,0
2014-12-29,22.897,22.919,22.849,22.903,145074,0
2014-12-30,22.868,22.897,22.776,22.776,18099,0
2014-12-31,22.871,22.925,22.649,22.649,19344,0
2015-01-02,22.792,22.792,22.347,22.481,17772,0
2015-01-05,22.385,22.433,22.119,22.192,25107,0
2015-01-06,22.147,22.147,21.683,21.871,29826,0
2015-01-07,21.992,22.058,21.903,22.058,24417,0
2015-01-08,22.303,22.478,22.303,22.462,24621,0
2015-01-09,22.411,22.414,22.214,22.274,37863,0
2015-01-12,22.252,22.252,22.043,22.128,34710,0
2015-01-13,22.417,22.576,21.966,21.966,43329,0
2015-01-14,21.999,22.153,21.9,22.138,31056,0
2015-01-15,21.757,21.779,21.649,21.732,14844,0
2015-01-16,21.7,21.963,21.7,21.963,18801,0
2015-01-20,21.922,22.077,21.843,22.033,62457,0
2015-01-21,21.894,22.097,21.83,21.9,26028,0
2015-01-22,21.973,22.163,21.849,22.163,17124,0
2015-01-23,22.307,22.392,22.307,22.36,15621,0
2015-01-26,22.24,22.531,22.24,22.516,12810,0
2015-01-27,22.459,22.544,22.411,22.449,17679,0
2015-01-28,22.474,22.474,22.052,22.052,45090,0
2015-01-29,21.989,22.262,21.989,22.262,16371,0
2015-01-30,22.169,22.169,22.002,22.002,6825,0
2015-02-02,21.995,21.999,21.772,21.913,1299156,0
2015-02-03,22.35,22.491,22.287,22.455,21903,0
2015-02-04,22.462,22.462,22.357,22.367,25197,0
2015-02-05,22.474,22.722,22.474,22.719,14001,0
2015-02-06,22.738,22.833,22.611,22.627,13923,0
2015-02-09,22.636,22.674,22.478,22.488,36522,0
2015-02-10,22.548,22.652,22.439,22.652,27405,0
2015-02-11,22.573,22.623,22.462,22.605,11562,0
2015-02-12,22.763,22.852,22.735,22.849,11214,0
2015-02-13,22.979,22.979,22.827,22.931,7317,0
2015-02-17,23.014,23.08,22.976,23.036,22338,0
2015-02-18,23.036,23.08,22.969,23.033,53688,0
2015-02-19,23.014,23.141,23.014,23.141,21207,0
2015-02-20,22.951,23.157,22.922,23.157,25341,0
2015-02-23,23.129,23.135,23.023,23.135,19389,0
2015-02-24,23.229,23.239,23.103,23.185,9597,0
2015-02-25,23.211,23.284,23.147,23.211,15762,0
2015-02-26,23.249,23.328,23.154,23.328,15168,0
2015-02-27,23.313,23.332,23.233,23.246,24513,0
2015-03-02,23.208,23.398,23.198,23.353,12912,0
2015-03-03,23.214,23.344,23.154,23.211,20790,0
2015-03-04,23.109,23.164,23.008,23.147,12600,0
2015-03-05,23.164,23.227,23.119,23.211,22683,0
2015-03-06,23.125,23.125,22.951,22.951,4725,0
2015-03-09,22.953,23.056,22.953,23.017,4725,0
2015-03-10,22.687,22.817,22.687,22.789,29925,0
2015-03-11,22.785,22.897,22.677,22.884,26457,0
2015-03-12,23.154,23.239,23.049,23.239,9135,0
2015-03-13,23.253,23.253,22.963,23.185,22683,0
2015-03-16,23.322,23.392,23.303,23.344,14799,0
2015-03-17,23.28,23.411,23.246,23.411,38436,0
2015-03-18,23.379,23.63,23.258,23.63,10707,0
2015-03-19,23.592,23.617,23.566,23.576,6303,0
2015-03-20,23.764,23.95,23.764,23.86,24867,0
2015-03-23,23.818,23.895,23.818,23.864,3762,0
2015-03-24,23.876,23.898,23.796,23.835,36687,0
2015-03-25,23.733,23.733,23.366,23.398,25713,0
2015-03-26,23.123,23.312,23.123,23.248,12855,0
2015-03-27,23.181,23.321,23.181,23.312,8460,0
2015-03-30,23.719,23.733,23.678,23.719,10026,0
2015-03-31,23.554,23.647,23.554,23.64,5019,0
2015-04-01,23.391,23.551,23.346,23.534,31980,0
2015-04-02,23.681,23.765,23.604,23.704,11913,0
2015-04-06,23.736,23.809,23.736,23.809,8151,0
2015-04-07,23.761,23.793,23.634,23.634,25026,0
2015-04-08,23.778,23.815,23.761,23.768,7839,0
2015-04-09,23.736,23.743,23.672,23.678,7329,0
2015-04-10,23.835,23.86,23.815,23.86,34173,0
2015-04-13,23.933,23.987,23.873,23.895,16614,0
2015-04-14,23.697,23.889,23.697,23.832,200664,0
2015-04-15,23.94,24.122,23.904,24.099,68646,0
2015-04-16,23.965,24.054,23.965,24.019,7785,0
2015-04-17,23.902,23.902,23.525,23.601,29475,0
2015-04-20,23.761,23.889,23.739,23.838,13182,0
2015-04-21,23.946,23.962,23.825,23.825,22266,0
2015-04-22,23.745,23.892,23.678,23.844,10254,0
2015-04-23,23.86,24.019,23.86,23.987,21006,0
2015-04-24,23.959,23.962,23.847,23.86,36057,0
2015-04-27,24.071,24.071,23.583,23.608,18816,0
2015-04-28,23.675,23.796,23.554,23.7,31356,0
2015-04-29,23.637,23.669,23.49,23.538,5958,0
2015-04-30,23.114,23.331,22.977,23.002,22887,0
2015-05-01,23.031,23.165,23.031,23.117,22260,0
2015-05-04,23.184,23.385,23.184,23.231,50475,0
2015-05-05,23.257,23.257,22.864,22.864,7839,0
2015-05-06,22.973,23.008,22.852,22.938,19263,0
2015-05-07,23.021,23.146,23.021,23.094,26241,0
2015-05-08,23.324,23.327,23.226,23.231,8460,0
2015-05-11,23.426,23.426,23.318,23.318,3450,0
2015-05-12,23.127,23.324,22.942,23.292,30441,0
2015-05-13,23.27,23.302,23.254,23.302,3762,0
2015-05-14,23.276,23.468,23.276,23.458,10353,0
2015-05-15,23.439,23.471,23.378,23.471,13719,0
2015-05-18,23.49,23.713,23.49,23.713,11160,0
2015-05-19,23.659,23.723,23.63,23.653,24768,0
2015-05-20,23.786,23.786,23.634,23.749,10353,0
2015-05-21,23.716,23.739,23.681,23.719,8151,0
2015-05-22,23.7,23.7,23.595,23.653,94065,0
2015-05-26,23.554,23.554,23.296,23.398,25452,0
2015-05-27,23.426,23.64,23.312,23.604,14106,0
2015-05-28,23.534,23.617,23.516,23.617,12873,0
2015-05-29,23.608,23.634,23.506,23.538,8151,0
2015-06-01,23.525,23.704,23.436,23.554,30411,0
2015-06-02,23.452,23.771,23.452,23.634,9240,0
2015-06-03,23.832,23.902,23.697,23.886,18507,0
2015-06-04,23.778,23.778,23.586,23.634,17877,0
2015-06-05,23.669,23.761,23.653,23.749,8151,0
2015-06-08,23.778,23.78,23.624,23.697,11604,0
2015-06-09,23.436,23.659,23.436,23.583,43677,0
2015-06-10,23.755,23.987,23.672,23.927,19884,0
2015-06-11,23.943,23.953,23.914,23.924,4623,0
2015-06-12,23.847,23.921,23.828,23.902,15363,0
2015-06-15,23.768,23.873,23.554,23.873,14106,0
2015-06-16,23.841,23.994,23.806,23.994,5331,0
2015-06-17,24.09,24.093,23.933,23.962,11913,0
2015-06-18,24.256,24.265,24.223,24.239,10659,0
2015-06-19,24.289,24.308,24.244,24.247,3750,0
2015-06-22,24.352,24.375,24.352,24.369,4371,0
2015-06-23,24.394,24.478,24.394,24.478,4179,0
2015-06-24,24.449,24.449,24.228,24.228,10314,0
2015-06-25,24.254,24.375,24.189,24.189,12189,0
2015-06-26,24.276,24.279,24.1,24.222,34995,0
2015-06-29,23.959,23.959,23.543,23.543,6249,0
2015-06-30,23.754,23.764,23.61,23.677,14907,0
2015-07-01,23.732,23.732,23.71,23.71,2502,0
2015-07-02,23.799,23.799,23.53,23.578,19998,0
2015-07-06,23.55,23.575,23.431,23.559,27804,0
2015-07-07,23.447,23.499,23.444,23.495,9375,0
2015-07-08,23.44,23.457,23.191,23.252,34056,0
2015-07-09,23.357,23.386,23.357,23.357,2190,0
2015-07-10,23.591,23.649,23.575,23.616,10935,0
2015-07-13,23.889,23.937,23.792,23.937,15312,0
2015-07-14,24.055,24.071,24.033,24.039,5847,0
2015-07-15,24.011,24.065,23.879,23.898,7902,0
2015-07-16,24.048,24.048,24.023,24.039,4371,0
2015-07-17,23.962,23.962,23.882,23.937,9375,0
2015-07-20,23.805,23.869,23.771,23.789,18432,0
2015-07-21,23.898,23.908,23.687,23.719,5625,0
2015-07-22,23.671,23.764,23.652,23.764,6561,0
2015-07-23,23.777,23.866,23.511,23.511,8751,0
2015-07-24,23.406,23.406,23.175,23.175,4371,0
2015-07-27,23.041,23.041,22.957,22.957,7185,0
2015-07-28,22.973,23.166,22.791,23.124,10935,0
2015-07-29,23.067,23.28,23.067,23.28,7500,0
2015-07-30,23.184,23.29,23.184,23.287,14058,0
2015-07-31,23.434,23.562,23.329,23.386,11871,0
2015-08-03,23.393,23.402,23.159,23.159,8361,0
2015-08-04,23.338,23.338,23.181,23.258,10620,0
2015-08-05,23.492,23.505,23.268,23.284,7500,0
2015-08-06,23.143,23.143,22.881,23.002,10956,0
2015-08-07,22.852,22.89,22.692,22.829,49992,0
2015-08-10,22.935,23.159,22.935,23.104,16554,0
2015-08-11,22.835,22.903,22.762,22.903,588246,0
2015-08-12,22.717,22.81,22.563,22.81,20313,0
2015-08-13,22.884,22.938,22.746,22.746,7185,0
2015-08-14,22.804,22.874,22.784,22.874,4065,0
2015-08-17,22.884,23.171,22.884,23.171,6561,0
2015-08-18,23.101,23.101,22.973,22.98,4065,0
2015-08-19,22.784,22.804,22.666,22.775,4065,0
2015-08-20,22.506,22.516,22.295,22.295,9993,0
2015-08-21,21.924,22.215,21.911,21.962,20619,0
2015-08-24,21.699,23.303,20.682,21.146,61014,0
2015-08-25,21.334,22.202,21.047,21.047,100923,0
2015-08-26,21.264,21.632,21.024,21.396,31866,0
2015-08-27,21.632,21.939,21.632,21.834,11871,0
2015-08-28,21.872,22.08,21.872,21.939,4686,0
2015-08-31,21.991,22.122,21.92,22.004,8124,0
2015-09-01,21.895,21.895,21.3,21.315,52491,0
2015-09-02,21.693,21.693,21.399,21.504,61239,0
2015-09-03,21.686,21.93,21.665,21.689,38742,0
2015-09-04,21.571,21.674,21.469,21.555,9375,0
2015-09-08,21.809,22.017,21.809,22.017,12498,0
2015-09-09,22.202,22.202,21.834,21.834,34995,0
2015-09-10,21.85,21.962,21.818,21.869,674100,0
2015-09-11,21.809,21.85,21.75,21.85,5313,0
2015-09-14,21.965,21.965,21.773,21.834,39060,0
2015-09-15,21.827,22.083,21.827,22.039,4371,0
2015-09-16,22.083,22.288,22.083,22.224,11253,0
2015-09-17,22.263,22.621,22.263,22.621,32253,0
2015-09-18,22.123,22.184,22.027,22.027,4740,0
2015-09-21,22.248,22.303,22.039,22.039,8718,0
2015-09-22,21.718,21.718,21.625,21.625,1866,0
2015-09-23,21.772,21.772,21.657,21.664,3426,0
2015-09-24,21.397,21.397,21.371,21.371,3798,0
2015-09-25,21.358,21.358,21.358,21.358,2178,0
2015-09-28,21.053,21.053,20.603,20.716,20508,0
2015-09-29,20.713,20.713,20.5,20.558,5289,0
2015-09-30,20.802,20.825,20.77,20.773,5916,0
2015-10-01,20.819,20.924,20.626,20.719,4983,0
2015-10-02,20.641,21.104,20.638,21.104,17745,0
2015-10-05,21.361,21.647,21.361,21.647,13569,0
2015-10-06,21.692,21.692,21.445,21.519,50736,0
2015-10-07,21.734,21.846,21.557,21.772,4983,0
2015-10-08,21.946,22.074,21.801,22.068,21171,0
2015-10-09,22.12,22.154,22.036,22.091,23655,0
2015-10-12,22.011,22.094,22.011,22.094,4032,0
2015-10-13,22.104,22.104,21.785,21.785,2493,0
2015-10-14,21.856,21.856,21.615,21.667,6849,0
2015-10-15,21.769,21.769,21.692,21.692,1866,0
2015-10-16,22.058,22.058,22.051,22.058,2178,0
2015-10-19,22.167,22.167,21.965,22.061,7473,0
2015-10-20,22.064,22.184,22.007,22.007,3426,0
2015-10-21,21.865,21.865,21.789,21.805,5916,0
2015-10-22,22.058,22.058,21.865,21.885,9024,0
2015-10-23,22.164,22.164,21.991,22.154,5604,0
2015-10-26,22.273,22.273,22.042,22.107,5916,0
2015-10-27,21.827,21.827,21.702,21.744,11520,0
2015-10-28,21.789,22.27,21.789,22.251,6849,0
2015-10-29,22.293,22.338,22.132,22.187,9336,0
2015-10-30,22.107,22.181,22.039,22.039,7473,0
2015-11-02,22.164,22.566,22.164,22.521,2011350,0
2015-11-03,22.508,22.742,22.473,22.624,1297044,0
2015-11-04,22.62,22.72,22.483,22.566,23829,0
2015-11-05,22.527,22.627,22.499,22.627,6534,0
2015-11-06,22.537,22.801,22.537,22.775,9648,0
2015-11-09,22.733,22.733,22.447,22.496,7188,0
2015-11-10,22.473,22.502,22.447,22.479,18675,0
2015-11-11,22.627,22.627,22.447,22.508,2802,0
2015-11-12,22.123,22.123,22.061,22.061,3111,0
2015-11-13,21.968,21.981,21.789,21.808,38286,0
2015-11-16,21.741,21.988,21.688,21.988,15873,0
2015-11-17,22.058,22.154,21.895,21.92,20544,0
2015-11-18,22.033,22.235,22.033,22.235,6225,0
2015-11-19,22.225,22.264,22.139,22.158,13074,0
2015-11-20,22.38,22.444,22.319,22.335,170886,0
2015-11-23,22.273,22.476,22.273,22.463,18675,0
2015-11-24,22.357,22.612,22.357,22.612,11202,0
2015-11-25,22.64,22.768,22.63,22.746,10581,0
2015-11-27,22.881,22.881,22.878,22.878,2493,0
2015-11-30,22.798,22.839,22.784,22.794,3111,0
2015-12-01,22.897,22.906,22.739,22.891,45591,0
2015-12-02,22.919,22.919,22.675,22.679,13071,0
2015-12-03,22.768,22.768,22.235,22.245,25143,0
2015-12-04,22.267,22.524,22.267,22.524,5604,0
2015-12-07,22.46,22.46,22.074,22.139,19920,0
2015-12-08,22.017,22.104,21.981,22.058,25119,0
2015-12-09,22.023,22.091,21.76,21.833,1328166,0
2015-12-10,21.805,21.955,21.775,21.911,24588,0
2015-12-11,21.685,21.685,21.351,21.426,22407,0
2015-12-14,21.435,21.445,21.245,21.245,23895,0
2015-12-15,21.423,21.592,21.423,21.541,41085,0
2015-12-16,21.734,21.782,21.602,21.769,20235,0
2015-12-17,21.991,21.991,21.654,21.654,18675,0
2015-12-18,21.492,21.551,21.344,21.369,35208,0
2015-12-21,21.486,21.486,21.301,21.382,19707,0
2015-12-22,21.564,21.661,21.405,21.661,72138,0
2015-12-23,21.82,21.969,21.82,21.934,14778,0
2015-12-24,21.924,22.023,21.911,21.994,12369,0
2015-12-28,21.826,21.849,21.68,21.849,27963,0
2015-12-29,21.963,22.103,21.963,22.073,15741,0
2015-12-30,22.063,22.201,21.933,21.965,24834,0
2015-12-31,21.849,21.892,21.733,21.892,35085,0
2016-01-04,21.268,21.268,20.979,21.076,686325,0
2016-01-05,21.184,21.216,21.037,21.18,28368,0
2016-01-06,20.995,20.995,20.79,20.852,16092,0
2016-01-07,20.538,20.57,20.297,20.343,50094,0
2016-01-08,20.395,20.395,19.946,19.946,13065,0
2016-01-11,20.093,20.093,19.681,19.722,16320,0
2016-01-12,20.034,20.115,19.588,19.716,25749,0
2016-01-13,19.973,19.973,19.241,19.251,208110,0
2016-01-14,19.392,19.741,19.255,19.58,147435,0
2016-01-15,18.998,19.2,18.842,19.184,52698,0
2016-01-19,19.479,19.479,18.833,19.028,49587,0
2016-01-20,18.417,19.287,18.284,19.067,44385,0
2016-01-21,19.112,19.313,18.897,19.047,41028,0
2016-01-22,19.311,19.495,19.283,19.495,26640,0
2016-01-25,19.379,19.379,19.037,19.037,10950,0
2016-01-26,19.269,19.468,19.255,19.388,12249,0
2016-01-27,19.392,19.472,19.091,19.147,25626,0
2016-01-28,19.359,19.359,19.115,19.193,42957,0
2016-01-29,19.278,19.807,19.278,19.807,20823,0
2016-02-01,19.512,19.791,19.512,19.791,6654,0
2016-02-02,19.593,19.593,19.232,19.274,21468,0
2016-02-03,19.244,19.315,18.934,19.315,8148,0
2016-02-04,19.278,19.544,19.245,19.382,27846,0
2016-02-05,19.261,19.261,18.918,18.924,13662,0
2016-02-08,18.635,18.635,18.277,18.547,33324,0
2016-02-09,18.278,18.607,18.268,18.421,65562,0
2016-02-10,18.57,18.706,18.505,18.517,22977,0
2016-02-11,18.122,18.328,18.073,18.255,18429,0
2016-02-12,18.398,18.615,18.398,18.537,35736,0
2016-02-16,18.752,19.044,18.752,19.044,33069,0
2016-02-17,19.17,19.398,19.17,19.301,155367,0
2016-02-18,19.206,19.307,19.171,19.271,12657,0
2016-02-19,19.106,19.293,19.106,19.283,11472,0
2016-02-22,19.486,19.612,19.486,19.54,13962,0
2016-02-23,19.518,19.518,19.301,19.301,39291,0
2016-02-24,19.127,19.486,19.127,19.486,6324,0
2016-02-25,19.638,19.69,19.523,19.69,6852,0
2016-02-26,19.807,19.87,19.769,19.792,11283,0
2016-02-29,19.969,19.969,19.791,19.808,7662,0
2016-03-01,19.855,20.074,19.85,20.074,28743,0
2016-03-02,20.158,20.313,20.158,20.313,9012,0
2016-03-03,20.385,20.538,20.385,20.538,12912,0
2016-03-04,20.54,20.82,20.54,20.686,29070,0
2016-03-07,20.583,20.93,20.583,20.834,16683,0
2016-03-08,20.71,20.71,20.476,20.502,27582,0
2016-03-09,20.543,20.543,20.466,20.466,72174,0
2016-03-10,20.567,20.619,20.138,20.355,16533,0
2016-03-11,20.596,20.785,20.531,20.785,9999,0
2016-03-14,20.755,20.755,20.641,20.69,5442,0
2016-03-15,20.5,20.5,20.416,20.424,3675,0
2016-03-16,20.372,20.573,20.372,20.573,9060,0
2016-03-17,20.531,20.888,20.508,20.888,11829,0
2016-03-18,20.975,21.083,20.975,21.067,9774,0
2016-03-21,21.102,21.102,20.994,21.02,11139,0
2016-03-22,20.932,21.076,20.932,21.017,11805,0
2016-03-23,20.781,20.781,20.688,20.693,9786,0
2016-03-24,20.447,20.574,20.447,20.539,13149,0
2016-03-28,20.564,20.773,20.525,20.719,9750,0
2016-03-29,20.681,21.224,20.681,21.224,13746,0
2016-03-30,21.385,21.385,21.258,21.295,11658,0
2016-03-31,21.313,21.408,21.309,21.309,5706,0
2016-04-01,21.186,21.418,21.175,21.385,19089,0
2016-04-04,21.43,21.43,21.313,21.313,4740,0
2016-04-05,21.121,21.147,21.025,21.085,7590,0
2016-04-06,20.968,21.185,20.968,21.092,11238,0
2016-04-07,21.141,21.141,20.92,20.92,11016,0
2016-04-08,21.111,21.18,20.974,20.975,12414,0
2016-04-11,21.222,21.222,21.069,21.101,8508,0
2016-04-12,21.17,21.241,21.131,21.196,20670,0
2016-04-13,21.291,21.675,21.291,21.675,13932,0
2016-04-14,21.585,21.707,21.585,21.621,7965,0
2016-04-15,21.592,21.659,21.592,21.659,4014,0
2016-04-18,21.662,21.824,21.662,21.818,9339,0
2016-04-19,21.846,21.88,21.834,21.864,9177,0
2016-04-20,21.882,21.984,21.757,21.984,12066,0
2016-04-21,21.942,21.942,21.748,21.799,17205,0
2016-04-22,21.76,21.956,21.76,21.956,6801,0
2016-04-25,21.942,21.942,21.786,21.81,6828,0
2016-04-26,21.883,22.072,21.852,22.041,12063,0
2016-04-27,22.065,22.159,21.988,22.159,10959,0
2016-04-28,22.287,22.287,21.91,21.91,9327,0
2016-04-29,21.854,21.854,21.609,21.681,9312,0
2016-05-02,21.711,21.824,21.711,21.81,7518,0
2016-05-03,21.505,21.593,21.505,21.515,8142,0
2016-05-04,21.463,21.463,21.276,21.404,8970,0
2016-05-05,21.383,21.383,21.232,21.322,3549,0
2016-05-06,21.241,21.3,21.171,21.3,13656,0
2016-05-09,21.45,21.527,21.372,21.486,9297,0
2016-05-10,21.48,21.642,21.48,21.626,19857,0
2016-05-11,21.574,21.574,21.421,21.43,7449,0
2016-05-12,21.157,21.157,21.139,21.139,3231,0
2016-05-13,21.281,21.281,21.1,21.158,10668,0
2016-05-16,21.413,21.44,21.39,21.44,8313,0
2016-05-17,21.248,21.288,20.987,20.987,7917,0
2016-05-18,21.053,21.356,21.002,21.114,9462,0
2016-05-19,21.056,21.069,20.844,21.069,16266,0
2016-05-20,21.222,21.275,21.222,21.275,3822,0
2016-05-23,21.385,21.42,21.379,21.379,6852,0
2016-05-24,21.486,21.796,21.486,21.786,14376,0
2016-05-25,21.89,21.913,21.873,21.885,8283,0
2016-05-26,21.857,21.906,21.836,21.89,16335,0
2016-05-27,21.978,22.081,21.968,22.081,11244,0
2016-05-31,22.19,22.216,22.111,22.209,25224,0
2016-06-01,22.119,22.31,22.119,22.31,20772,0
2016-06-02,22.342,22.417,22.342,22.417,3009,0
2016-06-03,22.466,22.466,22.284,22.313,7209,0
2016-06-06,22.434,22.639,22.434,22.638,7872,0
2016-06-07,22.672,22.746,22.62,22.725,6753,0
2016-06-08,22.639,22.856,22.639,22.856,7572,0
2016-06-09,22.698,22.698,22.636,22.662,257172,0
2016-06-10,22.506,22.506,22.359,22.364,4602,0
2016-06-13,22.359,22.359,22.105,22.118,25719,0
2016-06-14,22.186,22.186,21.941,22.089,23811,0
2016-06-15,22.193,22.254,22.046,22.046,16764,0
2016-06-16,21.831,21.974,21.816,21.974,6915,0
2016-06-17,22.042,22.072,21.968,22.029,11301,0
2016-06-20,22.396,22.418,22.353,22.353,5073,0
2016-06-21,22.304,22.304,22.068,22.153,10878,0
2016-06-22,22.291,22.291,22.119,22.153,10938,0
2016-06-23,22.332,22.448,22.332,22.438,4731,0
2016-06-24,21.922,21.922,21.582,21.682,23883,0
2016-06-27,21.434,21.434,20.864,20.999,30426,0
2016-06-28,21.158,21.359,21.158,21.247,140556,0
2016-06-29,21.571,21.791,21.571,21.789,33363,0
2016-06-30,21.869,21.988,21.758,21.988,5205,0
2016-07-01,22.144,22.294,22.144,22.181,9741,0
2016-07-05,21.964,21.973,21.833,21.864,5955,0
2016-07-06,21.774,22.076,21.774,22.042,14373,0
2016-07-07,22.102,22.216,21.987,22.092,23988,0
2016-07-08,22.536,22.657,22.536,22.628,12099,0
2016-07-11,22.815,22.912,22.812,22.91,25455,0
2016-07-12,23.04,23.286,23.04,23.229,62928,0
2016-07-13,23.322,23.322,23.092,23.096,12279,0
2016-07-14,23.213,23.213,23.129,23.132,10341,0
2016-07-15,23.13,23.158,23.13,23.158,3501,0
2016-07-18,23.237,23.292,23.201,23.287,11523,0
2016-07-19,23.233,23.233,23.05,23.067,5247,0
2016-07-20,23.086,23.335,23.086,23.286,8355,0
2016-07-21,23.325,23.328,23.109,23.183,99261,0
2016-07-22,23.204,23.363,23.202,23.352,10722,0
2016-07-25,23.273,23.309,23.213,23.29,7647,0
2016-07-26,23.382,23.404,23.357,23.404,4320,0
2016-07-27,23.502,23.556,23.34,23.458,21876,0
2016-07-28,23.381,23.482,23.381,23.456,163551,0
2016-07-29,23.528,23.557,23.474,23.484,12411,0
2016-08-01,23.541,23.613,23.389,23.423,8928,0
2016-08-02,23.42,23.42,23.074,23.181,15891,0
2016-08-03,23.047,23.348,23.047,23.276,18897,0
2016-08-04,23.449,23.449,23.374,23.374,8121,0
2016-08-05,23.735,23.735,23.706,23.706,2709,0
2016-08-08,23.762,23.762,23.633,23.633,7776,0
2016-08-09,23.736,23.736,23.665,23.688,30681,0
2016-08-10,23.619,23.619,23.518,23.574,5925,0
2016-08-11,23.596,23.708,23.594,23.708,8160,0
2016-08-12,23.623,23.678,23.6,23.678,9351,0
2016-08-15,23.895,23.962,23.895,23.93,4335,0
2016-08-16,23.875,23.875,23.705,23.77,9639,0
2016-08-17,23.688,23.688,23.532,23.619,11916,0
2016-08-18,23.764,23.814,23.737,23.809,7659,0
2016-08-19,23.778,23.778,23.75,23.764,2970,0
2016-08-22,23.892,23.892,23.764,23.875,12933,0
2016-08-23,24.057,24.118,24.038,24.061,4161,0
2016-08-24,24.077,24.093,23.799,23.839,8097,0
2016-08-25,23.806,23.903,23.806,23.883,5355,0
2016-08-26,24.002,24.002,23.761,23.826,5220,0
2016-08-29,24.05,24.056,23.95,23.95,5178,0
2016-08-30,24.004,24.035,23.921,23.921,9699,0
2016-08-31,24.012,24.012,23.817,23.895,6918,0
2016-09-01,23.789,23.789,23.78,23.78,1731,0
2016-09-02,24.127,24.146,24.003,24.097,8079,0
2016-09-06,24.206,24.206,24.053,24.137,9123,0
2016-09-07,24.189,24.265,24.179,24.265,14724,0
2016-09-08,24.149,24.294,24.149,24.253,13623,0
2016-09-09,24.156,24.156,23.606,23.606,9141,0
2016-09-12,23.374,23.836,23.374,23.836,15996,0
2016-09-13,23.502,23.502,23.266,23.385,26169,0
2016-09-14,23.4,23.439,23.337,23.394,10119,0
2016-09-15,23.459,23.627,23.459,23.624,4506,0
2016-09-16,23.665,23.665,23.485,23.583,4368,0
2016-09-19,23.771,23.928,23.706,23.797,9042,0
2016-09-20,23.866,23.866,23.705,23.731,12024,0
2016-09-21,23.836,24.017,23.726,24.017,6426,0
2016-09-22,24.299,24.37,24.299,24.319,7761,0
2016-09-23,24.417,24.417,24.249,24.253,29478,0
2016-09-26,23.979,24.014,23.979,23.997,5253,0
2016-09-27,23.956,24.059,23.946,24.014,6663,0
2016-09-28,24.063,24.226,24.027,24.226,6939,0
2016-09-29,24.202,24.202,23.865,23.941,8520,0
2016-09-30,24.03,24.263,24.03,24.263,7854,0
2016-10-03,24.145,24.145,23.954,24.066,62313,0
2016-10-04,24.128,24.138,23.89,23.951,43314,0
2016-10-05,24.026,24.229,24.026,24.136,4368,0
2016-10-06,23.947,24.088,23.891,24.088,30510,0
2016-10-07,24.011,24.027,23.777,23.897,22932,0
2016-10-10,24.089,24.237,24.089,24.201,12777,0
2016-10-11,23.836,23.849,23.593,23.748,2895918,0
2016-10-12,23.721,23.816,23.721,23.738,10677,0
2016-10-13,23.429,23.61,23.429,23.455,22980,0
2016-10-14,23.491,23.531,23.478,23.478,4698,0
2016-10-17,23.416,23.475,23.411,23.43,7287,0
2016-10-18,23.547,23.649,23.475,23.577,11862,0
2016-10-19,23.531,23.737,23.499,23.714,12342,0
2016-10-20,23.591,23.623,23.498,23.571,20217,0
2016-10-21,23.552,23.567,23.491,23.513,10380,0
2016-10-24,23.692,23.714,23.647,23.691,12693,0
2016-10-25,23.685,23.685,23.48,23.497,10275,0
2016-10-26,23.415,23.419,23.241,23.241,51471,0
2016-10-27,23.092,23.202,22.999,22.999,32145,0
2016-10-28,22.995,23.127,22.9,22.931,11166,0
2016-10-31,23.015,23.056,22.956,23.056,34206,0
2016-11-01,23.11,23.11,22.664,22.789,15816,0
2016-11-02,22.657,22.739,22.455,22.551,49101,0
2016-11-03,22.559,22.562,22.424,22.458,87039,0
2016-11-04,22.414,22.667,22.414,22.534,53175,0
2016-11-07,22.861,23.071,22.861,23.045,70110,0
2016-11-08,22.943,23.166,22.943,23.075,15804,0
2016-11-09,23.055,23.84,22.972,23.816,104709,0
2016-11-10,24.276,24.355,23.853,24.286,74229,0
2016-11-11,24.125,24.859,24.125,24.838,19929,0
2016-11-14,25.068,25.19,24.992,25.088,48612,0
2016-11-15,24.976,25.271,24.976,25.219,143709,0
2016-11-16,25.209,25.229,25.133,25.215,70632,0
2016-11-17,25.432,25.432,25.261,25.35,29526,0
2016-11-18,25.39,25.472,25.369,25.465,24156,0
2016-11-21,25.613,25.665,25.407,25.603,55113,0
2016-11-22,25.702,25.839,25.616,25.839,56220,0
2016-11-23,25.652,25.994,25.652,25.974,83118,0
2016-11-25,26.05,26.086,25.954,26.086,75999,0
2016-11-28,26.128,26.128,25.709,25.709,24708,0
2016-11-29,25.757,25.863,25.718,25.718,33207,0
2016-11-30,25.892,25.895,25.596,25.616,193275,0
2016-12-01,25.787,25.787,25.342,25.4,48909,0
2016-12-02,25.494,25.507,25.365,25.442,25905,0
2016-12-05,25.685,25.892,25.685,25.892,67215,0
2016-12-06,26.016,26.201,25.816,26.185,33387,0
2016-12-07,26.25,26.474,26.079,26.43,44736,0
2016-12-08,26.562,26.84,26.458,26.835,42336,0
2016-12-09,27.028,27.028,26.795,26.88,77229,0
2016-12-12,26.92,26.92,26.519,26.562,517590,0
2016-12-13,26.694,26.732,26.483,26.602,61965,0
2016-12-14,26.591,27.255,26.217,26.272,45495,0
2016-12-15,26.404,26.657,26.388,26.388,33036,0
2016-12-16,26.548,26.74,26.393,26.433,70374,0
2016-12-19,26.565,26.619,26.419,26.547,30318,0
2016-12-20,26.723,26.911,26.677,26.825,98055,0
2016-12-21,26.822,26.822,26.667,26.707,53082,0
2016-12-22,26.617,26.7,26.304,26.36,75561,0
2016-12-23,26.354,26.555,26.354,26.555,16302,0
2016-12-27,26.661,26.801,26.637,26.644,33222,0
2016-12-28,26.799,26.799,26.314,26.317,47553,0
2016-12-29,26.413,26.488,26.288,26.358,28776,0
2016-12-30,26.489,26.489,26.241,26.284,30930,0
2017-01-03,26.644,26.702,26.247,26.415,76779,0
2017-01-04,26.637,26.944,26.613,26.915,104850,0
2017-01-05,26.915,26.915,26.471,26.604,77055,0
2017-01-06,26.634,26.664,26.506,26.508,57591,0
2017-01-09,26.528,26.528,26.258,26.332,49344,0
2017-01-10,26.436,26.597,26.311,26.585,68757,0
2017-01-11,26.667,26.667,26.428,26.591,219600,0
2017-01-12,26.644,26.644,26.103,26.522,1495131,0
2017-01-13,26.542,26.806,26.542,26.644,91521,0
2017-01-17,26.651,26.664,26.211,26.211,62379,0
2017-01-18,26.383,26.383,26.223,26.314,79971,0
2017-01-19,26.132,26.169,26.001,26.093,22659,0
2017-01-20,26.08,26.357,26.08,26.244,53661,0
2017-01-23,26.254,26.254,25.984,26.155,52191,0
2017-01-24,26.225,26.609,26.225,26.555,55059,0
2017-01-25,26.73,26.845,26.73,26.776,62055,0
2017-01-26,26.825,26.825,26.604,26.637,33222,0
2017-01-27,26.799,26.799,26.47,26.545,29646,0
2017-01-30,26.446,26.446,26.042,26.221,30786,0
2017-01-31,26.103,26.307,26.103,26.307,39753,0
2017-02-01,26.69,26.69,26.295,26.35,71892,0
2017-02-02,26.225,26.459,26.225,26.302,56652,0
2017-02-03,26.466,26.733,26.466,26.733,88428,0
2017-02-06,26.713,26.713,26.429,26.518,86097,0
2017-02-07,26.601,26.608,26.327,26.416,87813,0
2017-02-08,26.367,26.38,26.16,26.366,66456,0
2017-02-09,26.492,26.786,26.492,26.73,195783,0
2017-02-10,27,27.02,26.821,26.948,86139,0
2017-02-13,27.007,27.15,26.958,26.961,77589,0
2017-02-14,27.07,27.088,26.951,27.062,146769,0
2017-02-15,27.063,27.291,27.022,27.248,38196,0
2017-02-16,27.301,27.301,27.015,27.128,41994,0
2017-02-17,27.03,27.192,27.03,27.192,36792,0
2017-02-21,27.225,27.413,27.225,27.364,48420,0
2017-02-22,27.297,27.34,27.202,27.225,33021,0
2017-02-23,27.138,27.195,26.928,27.096,52842,0
2017-02-24,26.888,27.066,26.888,27.054,35889,0
2017-02-27,27.07,27.331,27.07,27.331,39309,0
2017-02-28,27.152,27.195,26.886,26.943,80880,0
2017-03-01,27.235,27.483,27.235,27.397,71319,0
2017-03-02,27.332,27.336,27.128,27.128,72879,0
2017-03-03,27.175,27.175,26.915,27.099,47769,0
2017-03-06,26.921,26.949,26.773,26.935,50430,0
2017-03-07,26.892,26.918,26.674,26.674,53193,0
2017-03-08,26.839,26.839,26.578,26.594,39219,0
2017-03-09,26.528,26.623,26.334,26.419,980478,0
2017-03-10,26.651,26.651,26.368,26.492,34551,0
2017-03-13,26.456,26.697,26.456,26.568,41469,0
2017-03-14,26.518,26.522,26.302,26.522,31236,0
2017-03-15,26.555,26.864,26.555,26.858,27177,0
2017-03-16,26.915,26.973,26.858,26.888,14217,0
2017-03-17,27.044,27.074,26.865,27.034,22551,0
2017-03-20,27.034,27.034,26.851,26.852,31446,0
2017-03-21,27.054,27.054,26.127,26.127,29664,0
2017-03-22,26.216,26.216,25.947,26.14,35340,0
2017-03-23,26.219,26.452,26.219,26.389,28383,0
2017-03-24,26.465,26.537,26.349,26.349,30024,0
2017-03-27,25.769,26.438,25.769,26.418,36756,0
2017-03-28,26.408,26.613,26.286,26.597,19968,0
2017-03-29,26.62,26.698,26.507,26.693,19089,0
2017-03-30,26.736,26.886,26.736,26.886,16062,0
2017-03-31,26.982,27.037,26.931,26.997,233565,0
2017-04-03,27.051,27.051,26.571,26.587,15342,0
2017-04-04,26.524,26.705,26.524,26.569,78081,0
2017-04-05,26.756,26.799,26.32,26.32,102480,0
2017-04-06,26.401,26.549,26.219,26.491,31794,0
2017-04-07,26.534,26.574,26.474,26.521,22821,0
2017-04-10,26.471,26.799,26.471,26.544,30042,0
2017-04-11,26.577,26.822,26.474,26.822,45306,0
2017-04-12,26.812,26.812,26.398,26.401,22047,0
2017-04-13,26.355,26.51,26.13,26.13,36294,0
2017-04-17,26.206,26.448,26.186,26.435,32814,0
2017-04-18,26.352,26.495,26.349,26.461,13509,0
2017-04-19,26.64,26.733,26.537,26.571,224454,0
2017-04-20,26.699,26.961,26.67,26.961,30144,0
2017-04-21,26.825,26.888,26.766,26.849,37029,0
2017-04-24,27.163,27.246,27.133,27.176,28035,0
2017-04-25,27.438,27.525,27.438,27.438,21810,0
2017-04-26,27.482,27.758,27.482,27.574,21432,0
2017-04-27,27.752,27.752,27.506,27.59,29340,0
2017-04-28,27.656,27.656,27.226,27.256,27639,0
2017-05-01,27.405,27.468,27.233,27.346,16143,0
2017-05-02,27.401,27.401,27.161,27.206,35268,0
2017-05-03,27.064,27.073,26.982,27.034,50772,0
2017-05-04,27.107,27.107,26.839,27.021,32094,0
2017-05-05,27.024,27.169,27.004,27.169,10404,0
2017-05-08,27.143,27.143,27.021,27.06,32502,0
2017-05-09,27.213,27.213,27.044,27.045,79170,0
2017-05-10,27.027,27.295,27.027,27.282,24171,0
2017-05-11,27.069,27.149,26.835,27.103,18522,0
2017-05-12,26.91,26.984,26.868,26.945,24198,0
2017-05-15,27.094,27.279,27.07,27.17,23712,0
2017-05-16,27.256,27.256,27.036,27.193,197286,0
2017-05-17,26.699,26.779,26.375,26.382,48870,0
2017-05-18,26.345,26.557,26.322,26.524,40458,0
2017-05-19,26.6,26.729,26.583,26.633,14805,0
2017-05-22,26.729,26.826,26.65,26.772,68058,0
2017-05-23,26.878,26.951,26.743,26.915,17883,0
2017-05-24,26.948,26.991,26.815,26.951,14499,0
2017-05-25,27.047,27.047,26.882,26.964,16206,0
2017-05-26,26.815,26.958,26.772,26.938,21909,0
2017-05-30,26.794,26.794,26.746,26.746,9936,0
2017-05-31,26.359,26.721,26.359,26.713,19380,0
2017-06-01,26.723,27.233,26.723,27.233,17733,0
2017-06-02,27.219,27.554,27.219,27.415,13419,0
2017-06-05,27.425,27.425,27.236,27.236,19899,0
2017-06-06,27.021,27.33,26.941,27.197,21897,0
2017-06-07,27.176,27.288,27.129,27.211,10131,0
2017-06-08,27.17,27.646,27.17,27.564,16386,0
2017-06-09,27.626,27.983,27.626,27.663,947547,0
2017-06-12,27.762,27.762,27.597,27.68,73182,0
2017-06-13,27.742,27.838,27.716,27.832,91320,0
2017-06-14,27.646,27.711,27.543,27.673,73203,0
2017-06-15,27.428,27.542,27.365,27.534,49485,0
2017-06-16,27.514,27.514,27.305,27.481,46521,0
2017-06-19,27.588,27.707,27.526,27.661,83196,0
2017-06-20,27.641,27.641,27.368,27.382,27054,0
2017-06-21,27.368,27.504,27.289,27.322,13695,0
2017-06-22,27.259,27.441,27.219,27.421,17061,0
2017-06-23,27.482,27.631,27.482,27.611,18363,0
2017-06-26,27.667,27.667,27.425,27.627,22932,0
2017-06-27,27.544,27.671,27.361,27.375,49929,0
2017-06-28,27.574,27.827,27.52,27.82,25974,0
2017-06-29,27.83,27.83,27.412,27.588,31176,0
2017-06-30,27.7,27.724,27.603,27.671,18468,0
2017-07-03,27.73,27.857,27.73,27.807,10929,0
2017-07-05,27.807,27.807,27.548,27.713,17325,0
2017-07-06,27.514,27.567,27.295,27.362,23511,0
2017-07-07,27.382,27.596,27.353,27.588,16029,0
2017-07-10,27.488,27.641,27.415,27.554,18390,0
2017-07-11,27.544,27.564,27.375,27.564,20784,0
2017-07-12,27.84,27.883,27.699,27.8,27780,0
2017-07-13,27.79,27.79,27.627,27.7,12663,0
2017-07-14,27.827,27.969,27.81,27.877,166275,0
2017-07-17,27.906,27.976,27.871,27.883,102351,0
2017-07-18,27.893,27.893,27.749,27.873,39900,0
2017-07-19,27.966,28.152,27.966,28.109,27864,0
2017-07-20,28.205,28.219,28.098,28.129,16641,0
2017-07-21,28.205,28.205,27.998,28.069,296868,0
2017-07-24,27.98,28.116,27.963,28.116,17463,0
2017-07-25,28.312,28.383,28.229,28.352,21129,0
2017-07-26,28.315,28.315,28.136,28.182,34128,0
2017-07-27,28.146,28.252,27.906,28.023,44550,0
2017-07-28,27.91,28.003,27.797,27.895,40155,0
2017-07-31,28.043,28.043,27.777,27.853,13719,0
2017-08-01,27.906,27.916,27.756,27.913,20640,0
2017-08-02,27.837,27.837,27.514,27.614,23523,0
2017-08-03,27.599,27.599,27.406,27.475,26088,0
2017-08-04,27.478,27.597,27.455,27.597,22254,0
2017-08-07,27.657,27.7,27.498,27.624,22269,0
2017-08-08,27.569,27.857,27.488,27.561,14547,0
2017-08-09,27.435,27.435,27.205,27.325,45351,0
2017-08-10,27.239,27.239,26.807,26.81,34779,0
2017-08-11,26.867,26.87,26.72,26.807,27765,0
2017-08-14,27.059,27.275,27.059,27.275,27603,0
2017-08-15,27.259,27.259,27.033,27.08,12192,0
2017-08-16,27.166,27.215,26.992,27.053,21282,0
2017-08-17,26.976,26.976,26.501,26.511,34437,0
2017-08-18,26.455,26.597,26.308,26.548,41706,0
2017-08-21,26.455,26.551,26.373,26.541,38382,0
2017-08-22,26.534,26.816,26.534,26.777,19842,0
2017-08-23,26.671,26.853,26.644,26.717,31185,0
2017-08-24,26.84,26.896,26.78,26.838,11130,0
2017-08-25,26.917,26.986,26.878,26.936,14703,0
2017-08-28,26.986,27.059,26.904,27.059,29715,0
2017-08-29,26.943,27.076,26.943,27.073,16230,0
2017-08-30,27.049,27.235,27.049,27.232,13578,0
2017-08-31,27.486,27.524,27.428,27.498,236931,0
2017-09-01,27.508,27.654,27.508,27.654,12645,0
2017-09-05,27.597,27.657,27.285,27.401,45456,0
2017-09-06,27.451,27.491,27.33,27.451,31044,0
2017-09-07,27.322,27.37,27.296,27.365,16011,0
2017-09-08,27.255,27.425,27.255,27.338,11880,0
2017-09-11,27.485,27.691,27.485,27.66,9714,0
2017-09-12,27.76,27.873,27.76,27.873,82221,0
2017-09-13,27.77,27.95,27.77,27.936,17403,0
2017-09-14,27.92,27.923,27.83,27.84,12597,0
2017-09-15,27.813,28.033,27.813,28.033,20472,0
2017-09-18,28.033,28.265,28.033,28.21,19074,0
2017-09-19,28.313,28.313,28.128,28.179,25845,0
2017-09-20,28.133,28.332,28.133,28.313,16155,0
2017-09-21,28.3,28.37,28.2,28.2,29340,0
2017-09-22,28.157,28.423,28.157,28.337,9795,0
2017-09-25,28.439,28.439,28.243,28.433,20466,0
2017-09-26,28.483,28.613,28.463,28.543,17151,0
2017-09-27,28.73,29.129,28.653,29.095,17769,0
2017-09-28,28.99,29.187,28.925,29.187,35871,0
2017-09-29,29.16,29.277,29.15,29.173,19176,0
2017-10-02,29.297,29.533,29.2,29.517,57222,0
2017-10-03,29.653,29.653,29.453,29.59,66669,0
2017-10-04,29.657,29.705,29.458,29.577,76554,0
2017-10-05,29.587,29.69,29.567,29.66,31455,0
2017-10-06,29.637,29.657,29.524,29.56,19392,0
2017-10-09,29.533,29.583,29.447,29.447,25203,0
2017-10-10,29.683,29.683,29.461,29.5,175119,0
2017-10-11,29.631,29.631,29.463,29.483,155601,0
2017-10-12,29.51,29.577,29.443,29.517,18900,0
2017-10-13,29.633,29.633,29.436,29.477,47298,0
2017-10-16,29.51,29.61,29.38,29.42,18800,0
2017-10-17,29.47,29.52,29.28,29.34,21700,0
2017-10-18,29.45,29.57,29.41,29.5,41300,0
2017-10-19,29.33,29.45,29.25,29.43,56700,0
2017-10-20,29.59,29.64,29.55,29.59,83200,0
2017-10-23,29.66,29.66,29.34,29.36,67900,0
2017-10-24,29.46,29.53,29.391,29.395,146700,0
2017-10-25,29.31,29.38,29.07,29.28,156700,0
2017-10-26,29.42,29.46,29.2945,29.36,124434,0
2017-10-27,29.345,29.57,29.2256,29.55,133320,0
2017-10-30,29.48,29.48,29.09,29.25,98463,0
2017-10-31,29.39,29.55,29.32,29.47,73312,0
2017-11-01,29.71,29.71,29.0947,29.24,81820,0
2017-11-02,29.22,29.43,29.15,29.35,5269779,0
2017-11-03,29.32,29.36,29.2168,29.29,355952,0
2017-11-06,29.3,29.45,29.27,29.3568,92753,0
2017-11-07,29.39,29.39,29,29,153002,0
2017-11-08,28.98,29.08,28.78,29.0397,84804,0
2017-11-09,28.9,29.07,28.651,28.92,188361,0
2017-11-10,28.98,29,28.87,28.91,98627,0
