Date,Open,High,Low,Close,Volume,OpenInt
2015-01-21,21.454,21.864,21.354,21.77,1881257,0
2015-01-22,21.947,23.11,21.809,22.475,2051265,0
2015-01-23,22.156,22.227,21.544,21.729,7103596,0
2015-01-26,21.643,22.519,21.625,21.735,2574968,0
2015-01-27,21.571,22.091,20.342,21.472,3318446,0
2015-01-28,21.07,22.317,21.054,21.178,2043881,0
2015-01-29,21.07,22.1,20.969,21.937,1471904,0
2015-01-30,21.78,22.056,21.498,21.625,911017,0
2015-02-02,21.253,21.729,21.079,21.525,1575034,0
2015-02-03,21.633,21.898,21.26,21.898,1012976,0
2015-02-04,21.563,22.007,21.446,21.828,1210174,0
2015-02-05,21.864,22.391,21.571,22.356,1160316,0
2015-02-06,22.237,22.619,21.908,22.007,653106,0
2015-02-09,22.064,22.383,21.61,21.89,513541,0
2015-02-10,21.864,22.191,21.743,22.126,495784,0
2015-02-11,22.056,22.309,21.864,22.036,299842,0
2015-02-12,22.036,22.173,21.845,22.126,996343,0
2015-02-13,22.255,22.721,21.972,22.291,781754,0
2015-02-17,22.418,22.692,21.871,21.898,353709,0
2015-02-18,21.991,22.117,21.854,21.982,550515,0
2015-02-19,21.763,22.309,21.763,21.963,749736,0
2015-02-20,21.854,22.291,21.828,21.999,536533,0
2015-02-23,22.091,22.435,21.871,21.999,726201,0
2015-02-24,22.081,22.265,21.653,21.789,859549,0
2015-02-25,21.789,21.947,21.69,21.729,657170,0
2015-02-26,21.789,21.991,21.68,21.753,1499252,0
2015-02-27,21.662,21.927,21.416,21.809,671049,0
2015-03-02,21.753,21.955,21.662,21.864,804976,0
2015-03-03,21.7,21.78,21.454,21.72,812437,0
2015-03-04,21.462,21.69,21.253,21.491,1060417,0
2015-03-05,21.544,21.963,21.507,21.78,266861,0
2015-03-06,21.729,21.77,21.317,21.436,960633,0
2015-03-09,21.554,22.056,21.244,21.963,600793,0
2015-03-10,21.854,22.546,21.498,21.729,970514,0
2015-03-11,21.72,21.999,21.563,21.61,523074,0
2015-03-12,21.653,22.233,21.581,21.663,325783,0
2015-03-13,21.729,21.883,21.61,21.672,451940,0
2015-03-16,21.653,21.93,21.534,21.553,441817,0
2015-03-17,21.534,21.911,21.404,21.601,397733,0
2015-03-18,21.672,22.397,21.571,21.994,424947,0
2015-03-19,21.744,22.068,21.618,21.94,557196,0
2015-03-20,21.966,22.223,21.811,21.911,1571230,0
2015-03-23,21.994,22.517,21.901,22.204,690755,0
2015-03-24,22.104,22.49,22.068,22.343,276366,0
2015-03-25,22.397,22.5,21.711,21.763,292585,0
2015-03-26,21.811,22.095,21.729,22.059,623484,0
2015-03-27,21.985,22.305,21.643,21.729,582776,0
2015-03-30,21.892,22.021,21.691,21.847,259495,0
2015-03-31,22.002,22.002,21.701,21.772,882108,0
2015-04-01,21.691,21.901,21.633,21.772,589090,0
2015-04-02,21.729,21.865,21.581,21.721,380643,0
2015-04-06,21.61,22.095,21.61,22.068,1122012,0
2015-04-07,22.021,22.314,21.791,21.901,311397,0
2015-04-08,21.873,22.131,21.763,21.994,256339,0
2015-04-09,22.05,22.113,21.462,21.772,346678,0
2015-04-10,21.772,22.261,21.763,22.04,408617,0
2015-04-13,21.958,22.177,21.856,21.856,936860,0
2015-04-14,21.911,22.068,21.711,21.975,130075,0
2015-04-15,21.949,22.204,21.721,21.791,290831,0
2015-04-16,21.729,21.782,21.377,21.701,190490,0
2015-04-17,21.601,21.763,21.506,21.653,122454,0
2015-04-20,21.711,21.711,21.497,21.601,417286,0
2015-04-21,21.618,21.735,21.524,21.672,158373,0
2015-04-22,21.633,21.672,21.414,21.653,282688,0
2015-04-23,21.625,21.729,21.453,21.581,129530,0
2015-04-24,21.553,21.735,21.471,21.497,104385,0
2015-04-27,21.49,21.543,21.284,21.377,234133,0
2015-04-28,21.334,21.48,21.084,21.344,288339,0
2015-04-29,21.259,21.352,20.955,21.065,664956,0
2015-04-30,20.919,21.049,20.569,20.791,325456,0
2015-05-01,20.762,20.929,20.488,20.672,673119,0
2015-05-04,20.707,20.955,20.579,20.643,224554,0
2015-05-05,20.543,20.598,20.039,20.157,326437,0
2015-05-06,20.174,20.231,19.844,20.111,717256,0
2015-05-07,20.001,20.652,20.001,20.182,1043883,0
2015-05-08,20.423,20.681,20.267,20.303,540760,0
2015-05-11,20.56,20.643,19.742,19.991,1080323,0
2015-05-12,20.063,20.221,19.837,20.02,519970,0
2015-05-13,20.001,20.267,19.837,19.881,625880,0
2015-05-14,20.091,20.267,19.889,20.192,427666,0
2015-05-15,20.267,20.488,20.192,20.349,1109590,0
2015-05-18,20.267,20.506,20.174,20.379,433141,0
2015-05-19,20.379,20.469,20.211,20.386,817560,0
2015-05-20,20.369,20.533,20.303,20.404,206268,0
2015-05-21,20.349,20.432,20.211,20.321,378467,0
2015-05-22,20.33,20.543,20.192,20.321,682047,0
2015-05-26,20.231,20.349,20.101,20.192,719543,0
2015-05-27,20.174,20.33,20.14,20.303,602040,0
2015-05-28,20.276,20.369,20.111,20.202,419458,0
2015-05-29,20.174,20.293,19.698,19.844,1239567,0
2015-06-01,19.881,20.131,19.727,20.039,511261,0
2015-06-02,19.946,20.131,19.817,20.101,336635,0
2015-06-03,20.039,20.121,19.946,20.046,521167,0
2015-06-04,19.971,20.202,19.871,20.14,469138,0
2015-06-05,20.029,20.148,19.769,20.101,565032,0
2015-06-08,19.853,20.258,19.808,20.182,357023,0
2015-06-09,20.121,20.24,19.962,20.01,286529,0
2015-06-10,20.029,20.34,20.029,20.293,358872,0
2015-06-11,20.33,20.525,20.285,20.525,307262,0
2015-06-12,20.814,20.832,20.481,20.805,333188,0
2015-06-15,20.685,20.897,20.276,20.415,427031,0
2015-06-16,20.38,20.515,20.239,20.35,738432,0
2015-06-17,20.451,20.738,20.285,20.685,327364,0
2015-06-18,20.748,20.979,20.729,20.935,325638,0
2015-06-19,21.063,21.147,20.702,20.767,1341817,0
2015-06-22,20.97,21.193,20.646,20.656,535434,0
2015-06-23,20.646,20.787,20.38,20.72,651264,0
2015-06-24,20.729,20.832,20.37,20.424,418616,0
2015-06-25,20.461,20.461,20.156,20.201,616222,0
2015-06-26,20.191,20.191,19.905,19.969,5992548,0
2015-06-29,19.988,20.499,19.378,19.387,977780,0
2015-06-30,19.471,19.488,19.117,19.274,912714,0
2015-07-01,19.32,19.395,19.088,19.368,716212,0
2015-07-02,19.451,19.692,19.293,19.451,561858,0
2015-07-06,19.395,19.542,19.248,19.451,483658,0
2015-07-07,19.488,19.756,19.359,19.702,360696,0
2015-07-08,19.654,19.721,19.48,19.514,570919,0
2015-07-09,19.702,19.737,19.461,19.488,394779,0
2015-07-10,19.635,19.822,19.461,19.672,446767,0
2015-07-13,19.813,19.905,19.654,19.832,427139,0
2015-07-14,19.774,19.959,19.711,19.886,436147,0
2015-07-15,19.886,19.988,19.711,19.915,415086,0
2015-07-16,19.978,20.119,19.832,19.959,420559,0
2015-07-17,19.951,20.045,19.756,20.008,645346,0
2015-07-20,19.988,20.017,19.747,19.895,268147,0
2015-07-21,19.849,19.988,19.784,19.832,365225,0
2015-07-22,19.793,20.036,19.756,19.877,371372,0
2015-07-23,19.84,19.924,19.368,19.514,263293,0
2015-07-24,19.441,19.532,19.238,19.293,302232,0
2015-07-27,19.421,19.905,19.421,19.867,599394,0
2015-07-28,19.933,19.933,19.581,19.822,724192,0
2015-07-29,19.756,19.988,19.672,19.877,320569,0
2015-07-30,19.813,19.943,19.654,19.877,423793,0
2015-07-31,19.943,20.017,19.822,19.905,891919,0
2015-08-03,19.895,20.08,19.849,20.062,329234,0
2015-08-04,20.053,20.285,19.895,20.062,560672,0
2015-08-05,20.129,20.173,19.857,20.053,787723,0
2015-08-06,20.045,20.35,19.672,20.34,1344285,0
2015-08-07,20.23,20.787,20.08,20.656,817279,0
2015-08-10,20.738,20.887,20.258,20.321,828389,0
2015-08-11,20.249,20.777,20.138,20.729,476111,0
2015-08-12,20.694,20.869,20.471,20.84,640491,0
2015-08-13,20.777,21.129,20.618,21.082,513320,0
2015-08-14,21.036,21.11,20.814,21.036,836371,0
2015-08-17,20.999,21.454,20.869,21.378,703807,0
2015-08-18,21.304,21.425,20.945,21.259,513752,0
2015-08-19,21.138,21.249,20.979,21.129,526372,0
2015-08-20,20.999,21.1,20.757,20.805,568869,0
2015-08-21,20.525,20.814,20.387,20.387,567576,0
2015-08-24,19.756,20.147,19.238,19.31,786459,0
2015-08-25,19.711,19.784,18.857,18.876,828389,0
2015-08-26,19.2,19.572,18.941,19.498,631970,0
2015-08-27,19.61,19.924,19.378,19.877,958041,0
2015-08-28,19.849,20.036,19.692,19.774,2063313,0
2015-08-31,19.711,19.774,19.3,19.387,798079,0
2015-09-01,19.071,19.3,18.738,18.793,486678,0
2015-09-02,19.033,19.19,18.801,19.052,465213,0
2015-09-03,19.042,19.395,18.801,19.219,700893,0
2015-09-04,18.987,18.987,18.515,18.652,538991,0
2015-09-08,18.773,19.016,18.626,18.894,838206,0
2015-09-09,19.062,19.163,18.672,18.709,760650,0
2015-09-10,18.672,18.997,18.542,18.689,624376,0
2015-09-11,18.672,19.168,18.494,19.132,917995,0
2015-09-14,19.14,19.327,19.065,19.289,570381,0
2015-09-15,19.297,19.644,19.27,19.625,523821,0
2015-09-16,19.673,20.021,19.6,19.918,523927,0
2015-09-17,19.908,20.572,19.786,20.309,1229829,0
2015-09-18,20.066,20.525,20.057,20.283,2052028,0
2015-09-21,20.338,20.647,20.197,20.358,883393,0
2015-09-22,20.226,20.328,19.972,20.002,618972,0
2015-09-23,20.066,20.114,19.776,19.898,527879,0
2015-09-24,19.842,19.982,19.673,19.748,688007,0
2015-09-25,19.86,20.133,19.776,19.954,445754,0
2015-09-28,19.889,19.927,19.513,19.795,441408,0
2015-09-29,19.834,20.265,19.663,20.216,955904,0
2015-09-30,20.368,20.47,20.178,20.216,806500,0
2015-10-01,20.273,20.423,19.946,20.206,617263,0
2015-10-02,20.124,20.45,19.815,20.45,431871,0
2015-10-05,20.582,20.872,20.46,20.798,339260,0
2015-10-06,20.779,21.023,20.703,20.798,298593,0
2015-10-07,20.872,21.135,20.798,21.116,580206,0
2015-10-08,21.051,21.369,21.023,21.292,406987,0
2015-10-09,21.332,21.377,21.041,21.172,237722,0
2015-10-12,21.219,21.492,21.163,21.275,397356,0
2015-10-13,21.238,21.414,21.125,21.265,346009,0
2015-10-14,21.302,21.414,21.125,21.163,539410,0
2015-10-15,21.283,21.799,21.106,21.717,508869,0
2015-10-16,21.799,21.977,21.628,21.865,782899,0
2015-10-19,21.846,22.286,21.809,22.278,507267,0
2015-10-20,22.201,22.474,22.117,22.362,526679,0
2015-10-21,22.427,22.614,22.136,22.192,449493,0
2015-10-22,22.258,22.408,22.126,22.268,613953,0
2015-10-23,22.381,22.408,21.838,22.166,539518,0
2015-10-26,22.174,22.304,21.941,22.22,217537,0
2015-10-27,22.166,22.296,21.95,22.268,513887,0
2015-10-28,22.286,22.727,22.004,22.699,523286,0
2015-10-29,22.773,22.773,22.381,22.511,349853,0
2015-10-30,22.484,22.539,22.192,22.23,363737,0
2015-11-02,22.249,22.913,22.183,22.781,583462,0
2015-11-03,22.689,22.791,22.089,22.381,478326,0
2015-11-04,22.398,22.642,22.239,22.511,572547,0
2015-11-05,22.557,22.754,22.201,22.754,449493,0
2015-11-06,22.567,22.763,21.873,22.099,328496,0
2015-11-09,21.977,21.977,21.556,21.707,648201,0
2015-11-10,21.707,22.211,21.613,22.004,807462,0
2015-11-11,22.053,22.136,21.658,22.043,311943,0
2015-11-12,21.95,22.024,21.648,21.677,333088,0
2015-11-13,21.526,21.77,21.322,21.396,415211,0
2015-11-16,21.396,21.707,21.36,21.628,374097,0
2015-11-17,21.648,22.089,21.516,21.873,656137,0
2015-11-18,21.892,22.089,21.658,22.024,333941,0
2015-11-19,22.053,22.183,21.829,22.126,179626,0
2015-11-20,22.23,22.398,22.062,22.249,394706,0
2015-11-23,22.23,22.362,22.117,22.183,163606,0
2015-11-24,22.033,22.342,21.789,22.23,365340,0
2015-11-25,22.211,22.371,22.108,22.268,216044,0
2015-11-27,22.239,22.821,22.239,22.763,273925,0
2015-11-30,22.848,22.848,22.381,22.464,589498,0
2015-12-01,22.529,22.727,22.417,22.66,276840,0
2015-12-02,22.65,22.801,22.126,22.146,400996,0
2015-12-03,22.146,22.183,21.62,21.638,363521,0
2015-12-04,21.717,22.239,21.707,22.183,415532,0
2015-12-07,22.108,22.108,21.648,21.967,440949,0
2015-12-08,21.873,22.071,21.605,21.829,413990,0
2015-12-09,21.727,21.977,21.717,21.819,404959,0
2015-12-10,21.865,22.079,21.605,21.62,458033,0
2015-12-11,21.472,21.515,21.101,21.289,906549,0
2015-12-14,21.216,21.282,20.875,21.253,372720,0
2015-12-15,21.385,21.535,21.206,21.329,1799120,0
2015-12-16,21.452,21.952,21.367,21.791,1098804,0
2015-12-17,21.811,21.97,21.62,21.628,439987,0
2015-12-18,21.498,21.698,21.395,21.525,1515818,0
2015-12-21,21.525,21.698,21.253,21.472,1072020,0
2015-12-22,21.515,21.718,21.367,21.648,640019,0
2015-12-23,21.742,21.904,21.688,21.781,415214,0
2015-12-24,21.762,22.169,21.668,22.008,239252,0
2015-12-28,21.97,22.161,21.801,22.083,539175,0
2015-12-29,22.169,22.59,22.169,22.566,371703,0
2015-12-30,22.491,22.566,22.319,22.442,948857,0
2015-12-31,22.414,22.556,22.151,22.151,674916,0
2016-01-04,21.934,22.187,21.668,21.801,738500,0
2016-01-05,21.811,22.359,21.771,22.264,338469,0
2016-01-06,22.057,22.378,22.057,22.254,329610,0
2016-01-07,21.895,22.047,21.648,21.771,453570,0
2016-01-08,21.84,21.97,21.14,21.176,705620,0
2016-01-11,21.253,21.727,21.191,21.507,501659,0
2016-01-12,21.648,21.752,21.309,21.708,650959,0
2016-01-13,21.742,21.771,21.186,21.216,348453,0
2016-01-14,21.262,21.442,20.913,20.988,537492,0
2016-01-15,20.563,21.111,20.563,21.056,615707,0
2016-01-19,21.272,21.648,21.083,21.525,693329,0
2016-01-20,21.309,21.555,20.658,21.225,530960,0
2016-01-21,21.339,21.762,21.056,21.507,610441,0
2016-01-22,21.762,22.245,21.658,22.216,564505,0
2016-01-25,22.178,22.433,21.866,21.924,576917,0
2016-01-26,22.047,22.877,21.944,22.802,765202,0
2016-01-27,22.689,22.84,21.944,22.178,756633,0
2016-01-28,22.31,22.66,22.245,22.387,710074,0
2016-01-29,22.547,22.981,22.442,22.953,906601,0
2016-02-01,22.792,23.179,22.689,23.01,715010,0
2016-02-02,22.858,22.858,22.433,22.754,554786,0
2016-02-03,22.877,23.133,22.575,23.113,448445,0
2016-02-04,23,23.133,22.817,22.935,324041,0
2016-02-05,22.877,22.981,22.518,22.527,513777,0
2016-02-08,22.329,22.547,21.875,22.31,522729,0
2016-02-09,22.037,23.038,22.037,22.669,691002,0
2016-02-10,22.773,23.123,22.359,22.368,461611,0
2016-02-11,22.028,22.368,21.965,22.074,547437,0
2016-02-12,22.283,22.5,22.187,22.3,599355,0
2016-02-16,22.491,22.566,22.274,22.414,373419,0
2016-02-17,22.556,22.735,22.216,22.472,572392,0
2016-02-18,22.283,22.527,21.952,22.283,602545,0
2016-02-19,22.254,22.641,22.074,22.605,850807,0
2016-02-22,22.782,23,22.254,22.424,613493,0
2016-02-23,22.387,22.487,22.113,22.414,492255,0
2016-02-24,22.283,22.414,21.961,22.396,348305,0
2016-02-25,22.472,23.218,22.472,23.208,588065,0
2016-02-26,23.255,23.321,22.981,23.133,689940,0
2016-02-29,23.162,23.292,22.849,22.972,633014,0
2016-03-01,23.076,23.557,23.076,23.548,354620,0
2016-03-02,23.492,23.605,23.184,23.321,688018,0
2016-03-03,23.351,23.351,23.123,23.341,460084,0
2016-03-04,23.396,23.425,23.086,23.351,615255,0
2016-03-07,23.255,23.396,23.057,23.369,549699,0
2016-03-08,23.237,23.464,23.104,23.162,389635,0
2016-03-09,23.237,23.671,23.237,23.509,470054,0
2016-03-10,23.614,23.671,23.142,23.425,362774,0
2016-03-11,23.682,23.844,23.495,23.654,452391,0
2016-03-14,23.598,23.721,23.49,23.625,506966,0
2016-03-15,23.558,23.835,23.464,23.702,565664,0
2016-03-16,23.654,24.234,23.51,24.187,966233,0
2016-03-17,24.177,24.411,23.863,24.358,539142,0
2016-03-18,24.491,24.54,23.892,24.12,1879213,0
2016-03-21,24.082,24.197,23.853,23.958,440173,0
2016-03-22,23.853,23.968,23.692,23.949,325322,0
2016-03-23,23.882,23.949,23.568,23.598,317742,0
2016-03-24,23.52,23.54,23.378,23.444,325166,0
2016-03-28,23.51,23.863,23.416,23.863,536633,0
2016-03-29,23.826,24.644,23.739,24.634,615596,0
2016-03-30,24.683,24.931,24.634,24.748,1034440,0
2016-03-31,24.703,24.768,24.454,24.605,555422,0
2016-04-01,24.406,24.693,24.297,24.605,468474,0
2016-04-04,24.596,24.688,24.302,24.331,367690,0
2016-04-05,24.13,24.331,24.063,24.072,392035,0
2016-04-06,24.036,24.106,23.797,23.958,464893,0
2016-04-07,23.816,23.958,23.73,23.892,383534,0
2016-04-08,24.054,24.387,23.987,24.187,321809,0
2016-04-11,24.244,24.416,23.958,23.958,542481,0
2016-04-12,23.996,24.206,23.902,24.12,251585,0
2016-04-13,24.224,24.264,23.977,24.092,503391,0
2016-04-14,24.092,24.11,23.826,23.911,265259,0
2016-04-15,23.882,24.249,23.832,24.197,319089,0
2016-04-18,24.101,24.302,24.016,24.302,312586,0
2016-04-19,24.368,24.491,24.082,24.234,304892,0
2016-04-20,24.197,24.358,23.987,24.082,365027,0
2016-04-21,24.026,24.12,23.197,23.32,624718,0
2016-04-22,23.369,23.787,23.369,23.777,425103,0
2016-04-25,23.73,24.15,23.663,24.15,404675,0
2016-04-26,24.15,24.596,24.15,24.588,782407,0
2016-04-27,24.578,24.959,24.368,24.738,1526203,0
2016-04-28,24.605,24.882,24.596,24.817,677194,0
2016-04-29,24.693,24.867,24.348,24.703,1852427,0
2016-05-02,24.768,25.216,24.683,25.139,876450,0
2016-05-03,25.063,25.139,24.812,25.083,656499,0
2016-05-04,24.911,25.51,24.901,25.483,568982,0
2016-05-05,25.035,26.325,25.035,25.853,1430373,0
2016-05-06,25.787,26.186,25.663,26.148,896894,0
2016-05-09,26.148,26.569,26.044,26.473,729501,0
2016-05-10,26.595,26.61,26.377,26.473,311222,0
2016-05-11,26.435,26.525,26.044,26.072,882245,0
2016-05-12,26.131,26.359,25.957,26.32,480265,0
2016-05-13,26.225,26.401,25.967,26.245,406929,0
2016-05-16,26.168,26.51,26.158,26.339,635821,0
2016-05-17,26.245,26.245,25.359,25.445,805681,0
2016-05-18,25.301,25.369,24.596,24.787,943767,0
2016-05-19,24.596,24.768,24.454,24.664,550525,0
2016-05-20,24.711,25.092,24.644,24.807,783873,0
2016-05-23,24.892,25.073,24.872,24.931,377868,0
2016-05-24,24.996,25.501,24.996,25.377,474848,0
2016-05-25,25.415,25.415,25.03,25.129,323959,0
2016-05-26,25.168,25.501,25.063,25.415,354920,0
2016-05-27,25.455,25.778,25.311,25.749,838050,0
2016-05-31,25.749,25.806,25.559,25.569,826478,0
2016-06-01,25.663,25.853,25.569,25.806,599550,0
2016-06-02,25.768,26.186,25.71,26.121,675801,0
2016-06-03,26.387,26.481,26.081,26.339,500911,0
2016-06-06,26.387,26.52,26.081,26.177,448305,0
2016-06-07,26.225,26.51,26.158,26.377,455001,0
2016-06-08,26.368,26.853,26.339,26.816,782220,0
2016-06-09,26.788,27.225,26.758,27.063,538492,0
2016-06-10,26.892,27.186,26.719,26.788,468231,0
2016-06-13,26.853,26.958,26.412,26.48,1251698,0
2016-06-14,26.471,26.628,26.327,26.452,638508,0
2016-06-15,26.508,26.738,26.422,26.499,469122,0
2016-06-16,26.48,26.834,26.327,26.797,469766,0
2016-06-17,26.834,26.949,26.394,26.48,1231238,0
2016-06-20,26.604,26.913,26.537,26.567,496085,0
2016-06-21,26.623,26.93,26.604,26.719,416878,0
2016-06-22,26.692,26.748,26.576,26.586,595739,0
2016-06-23,26.719,26.949,26.719,26.93,352413,0
2016-06-24,26.412,26.998,26.251,26.768,932257,0
2016-06-27,26.701,27.152,26.633,27.113,850716,0
2016-06-28,27.363,28.025,27.198,28.015,836354,0
2016-06-29,28.245,28.475,28.196,28.397,771443,0
2016-06-30,28.417,28.647,28.13,28.637,728417,0
2016-07-01,28.848,28.963,28.446,28.532,581233,0
2016-07-05,28.552,28.963,28.522,28.916,490975,0
2016-07-06,28.848,29.051,28.742,28.81,303840,0
2016-07-07,28.782,28.853,28.311,28.581,354221,0
2016-07-08,28.742,28.907,28.571,28.762,724195,0
2016-07-11,28.752,29.031,28.619,28.792,728522,0
2016-07-12,28.705,28.82,27.841,28.417,1012019,0
2016-07-13,28.561,28.82,28.466,28.637,929190,0
2016-07-14,28.532,28.561,28.125,28.159,550810,0
2016-07-15,28.216,28.264,27.802,28.159,623322,0
2016-07-18,28.235,28.254,27.965,28.034,319936,0
2016-07-19,28.062,28.264,28.005,28.12,544402,0
2016-07-20,28.169,28.177,27.947,28.005,634008,0
2016-07-21,27.88,28.274,27.814,28.177,801709,0
2016-07-22,28.149,28.512,28.149,28.169,647756,0
2016-07-25,28.196,28.484,28.025,28.186,772673,0
2016-07-26,28.186,28.206,27.91,28.034,436887,0
2016-07-27,27.995,28.015,27.765,27.91,851272,0
2016-07-28,27.87,28.715,27.87,28.561,862375,0
2016-07-29,28.542,28.868,28.532,28.686,1364973,0
2016-08-01,28.637,28.858,28.557,28.762,591780,0
2016-08-02,28.61,28.686,28.36,28.397,776245,0
2016-08-03,28.446,28.446,27.956,28.12,831247,0
2016-08-04,26.48,28.292,26.48,28.196,1059312,0
2016-08-05,28.254,28.512,28.069,28.456,582331,0
2016-08-08,28.397,28.561,28.169,28.379,430830,0
2016-08-09,28.484,28.734,28.351,28.619,455121,0
2016-08-10,28.705,28.762,28.581,28.742,352556,0
2016-08-11,28.734,28.734,27.985,28.139,471217,0
2016-08-12,28.206,28.351,27.947,27.965,398568,0
2016-08-15,27.823,28.11,27.805,27.86,480390,0
2016-08-16,27.785,27.805,27.574,27.592,611448,0
2016-08-17,27.63,27.965,27.353,27.9,605341,0
2016-08-18,27.87,28.01,27.726,27.745,407057,0
2016-08-19,27.67,27.775,27.458,27.583,477534,0
2016-08-22,27.583,27.775,27.487,27.506,417632,0
2016-08-23,27.707,27.805,27.555,27.62,401564,0
2016-08-24,27.592,27.62,27.286,27.583,270183,0
2016-08-25,27.555,27.832,27.525,27.63,393386,0
2016-08-26,27.755,27.765,27.073,27.276,478809,0
2016-08-29,27.391,27.62,27.333,27.477,470002,0
2016-08-30,27.506,27.52,27.152,27.487,348068,0
2016-08-31,27.42,27.63,27.286,27.487,756591,0
2016-09-01,27.458,27.555,27.248,27.448,336233,0
2016-09-02,27.583,28.13,27.583,27.929,842176,0
2016-09-06,28.005,28.044,27.745,28.005,488603,0
2016-09-07,27.985,28.302,27.961,28.177,912807,0
2016-09-08,27.985,28.062,27.63,27.735,332159,0
2016-09-09,27.315,27.333,26.594,26.614,788368,0
2016-09-12,26.614,26.843,26.287,26.738,520966,0
2016-09-13,26.499,26.499,26.077,26.116,496279,0
2016-09-14,26.241,26.241,25.924,25.952,239612,0
2016-09-15,25.952,26.243,25.789,26.223,442885,0
2016-09-16,26.281,26.397,25.981,26.243,844000,0
2016-09-19,26.406,26.678,26.406,26.658,319862,0
2016-09-20,26.85,26.85,26.658,26.668,313932,0
2016-09-21,26.648,27.072,26.223,27.026,513871,0
2016-09-22,27.208,27.633,27.208,27.623,509516,0
2016-09-23,27.547,27.779,27.295,27.605,557699,0
2016-09-26,27.623,27.836,27.503,27.711,378941,0
2016-09-27,27.827,27.827,27.373,27.441,320087,0
2016-09-28,27.46,27.643,27.334,27.595,318922,0
2016-09-29,27.527,27.557,27.102,27.151,312240,0
2016-09-30,27.248,27.364,26.924,27.189,596945,0
2016-10-03,27.064,27.121,26.562,26.628,830230,0
2016-10-04,26.59,26.59,25.817,25.981,456225,0
2016-10-05,25.981,26.097,25.102,25.199,592305,0
2016-10-06,25.015,25.315,24.734,25.151,389813,0
2016-10-07,25.286,25.557,25.131,25.199,517180,0
2016-10-10,25.218,25.547,25.218,25.461,358793,0
2016-10-11,25.335,25.436,24.996,25.17,351412,0
2016-10-12,25.237,25.363,25.131,25.189,506334,0
2016-10-13,25.141,26.175,25.083,25.673,528161,0
2016-10-14,25.749,25.845,25.469,25.643,328378,0
2016-10-17,25.673,25.855,25.585,25.739,217752,0
2016-10-18,25.952,26.155,25.739,25.739,337332,0
2016-10-19,25.73,25.759,25.469,25.759,398344,0
2016-10-20,25.702,25.799,25.392,25.537,503201,0
2016-10-21,25.335,25.739,25.335,25.683,186341,0
2016-10-24,26.804,26.804,25.673,25.779,216353,0
2016-10-25,25.683,25.85,25.517,25.759,238187,0
2016-10-26,25.653,25.653,25.092,25.16,247977,0
2016-10-27,25.102,25.102,24.484,24.512,308901,0
2016-10-28,24.561,24.957,24.532,24.609,339865,0
2016-10-31,24.764,25.044,24.581,24.938,444501,0
2016-11-01,24.764,24.784,24.184,24.242,321665,0
2016-11-02,24.262,24.339,23.904,23.904,263147,0
2016-11-03,23.546,24.339,23.286,24.146,544521,0
2016-11-04,24.262,24.262,23.943,23.972,388532,0
2016-11-07,24.281,24.6,24.271,24.571,374639,0
2016-11-08,24.503,24.976,24.368,24.85,411557,0
2016-11-09,24.098,24.426,23.894,24.156,669203,0
2016-11-10,24.165,24.426,23.479,24.156,546982,0
2016-11-11,24.31,24.976,24.237,24.774,676414,0
2016-11-14,24.87,25.517,24.455,25.508,594045,0
2016-11-15,25.595,26.049,25.276,25.479,785766,0
2016-11-16,25.373,25.73,25.247,25.614,465703,0
2016-11-17,25.633,25.865,25.266,25.295,385290,0
2016-11-18,25.325,25.604,25.151,25.237,448425,0
2016-11-21,25.335,25.595,25.17,25.237,333845,0
2016-11-22,25.373,26.107,25.295,26.03,704084,0
2016-11-23,25.817,26.175,25.71,26.155,323470,0
2016-11-25,26.204,26.406,26.073,26.223,218750,0
2016-11-28,26.233,26.522,26.049,26.107,345492,0
2016-11-29,26.068,26.705,26.068,26.436,313030,0
2016-11-30,26.184,26.349,25.971,26.175,675256,0
2016-12-01,25.981,26.16,25.683,25.865,466523,0
2016-12-02,26.059,26.542,25.981,26.001,433898,0
2016-12-05,26.127,26.215,25.789,25.789,639444,0
2016-12-06,25.895,26.184,25.615,26.137,641605,0
2016-12-07,26.252,26.581,26.101,26.572,483806,0
2016-12-08,26.446,26.938,26.175,26.92,408983,0
2016-12-09,26.929,27.208,26.85,27.102,719105,0
2016-12-12,27.016,27.257,26.804,27.257,525494,0
2016-12-13,27.617,27.617,27.081,27.402,869347,0
2016-12-14,27.412,27.462,26.526,26.536,650414,0
2016-12-15,26.507,26.935,25.864,26.011,602896,0
2016-12-16,26.283,26.79,26.235,26.38,1289078,0
2016-12-19,26.643,27.014,26.409,26.76,732667,0
2016-12-20,26.633,27.121,26.551,26.818,506163,0
2016-12-21,26.857,27.178,26.292,26.312,643087,0
2016-12-22,26.245,26.342,25.83,25.961,576294,0
2016-12-23,25.952,26.128,25.797,25.961,379008,0
2016-12-27,25.961,26.352,25.961,26.254,399771,0
2016-12-28,26.302,26.429,25.66,25.894,407156,0
2016-12-29,26.039,26.39,25.864,26.332,297475,0
2016-12-30,26.39,27.042,26.352,26.79,391680,0
2017-01-03,26.867,27.042,26.604,26.847,459927,0
2017-01-04,26.994,27.467,26.887,27.393,450243,0
2017-01-05,27.208,27.509,27.034,27.472,367273,0
2017-01-06,27.131,27.509,27.131,27.472,506932,0
2017-01-09,27.598,27.612,27.131,27.159,495265,0
2017-01-10,27.111,27.248,26.964,27.014,431819,0
2017-01-11,26.974,27.35,26.818,26.847,333565,0
2017-01-12,26.917,27.141,26.586,27.081,274290,0
2017-01-13,26.954,27.271,26.945,27.024,269866,0
2017-01-17,27.111,27.509,27.071,27.472,487223,0
2017-01-18,27.491,27.491,27.052,27.462,484689,0
2017-01-19,27.305,27.335,26.935,27.024,363601,0
2017-01-20,26.917,27.15,26.917,27.121,283782,0
2017-01-23,27.198,27.666,27.15,27.626,287567,0
2017-01-24,27.509,27.86,27.472,27.733,801068,0
2017-01-25,27.686,27.758,27.432,27.462,605760,0
2017-01-26,27.432,27.588,27.169,27.412,406579,0
2017-01-27,27.509,27.509,26.887,27.188,226348,0
2017-01-30,27.131,27.257,26.74,27.228,419648,0
2017-01-31,27.208,27.509,27.121,27.238,747407,0
2017-02-01,27.111,27.529,26.828,26.847,418694,0
2017-02-02,26.994,27.081,26.76,26.994,835004,0
2017-02-03,27.228,27.315,27.004,27.315,541847,0
2017-02-06,27.383,27.383,26.917,26.984,315299,0
2017-02-07,26.994,27.335,26.867,26.935,288074,0
2017-02-08,27.052,27.129,26.818,27.034,345108,0
2017-02-09,27.024,27.646,26.945,27.646,337067,0
2017-02-10,27.559,28.134,27.559,28.094,286090,0
2017-02-13,28.036,28.143,27.715,27.763,376400,0
2017-02-14,27.646,27.646,27.081,27.267,370954,0
2017-02-15,26.984,27.188,26.721,26.857,359929,0
2017-02-16,26.917,27.081,26.487,26.643,736819,0
2017-02-17,27.305,27.715,26.828,27.345,860731,0
2017-02-21,27.228,27.919,27.004,27.715,586578,0
2017-02-22,27.715,27.803,27.295,27.529,309622,0
2017-02-23,27.666,27.753,27.325,27.753,347178,0
2017-02-24,27.753,27.753,27.481,27.676,225355,0
2017-02-27,27.686,27.982,27.559,27.87,472928,0
2017-02-28,27.803,27.803,26.984,27.004,930417,0
2017-03-01,27.004,27.228,26.8,26.907,716535,0
2017-03-02,26.81,26.926,26.536,26.576,551376,0
2017-03-03,26.37,26.459,25.718,26.449,914998,0
2017-03-06,26.292,26.352,26.03,26.098,466244,0
2017-03-07,26.011,26.118,25.592,25.797,516110,0
2017-03-08,25.446,25.747,25.032,25.075,581618,0
2017-03-09,25.075,25.251,24.54,24.559,446175,0
2017-03-10,24.949,25.017,24.228,24.452,321953,0
2017-03-13,24.57,24.953,24.462,24.953,627527,0
2017-03-14,24.806,25.332,24.688,25.219,857988,0
2017-03-15,25.375,26.133,25.258,25.965,729801,0
2017-03-16,25.887,26.015,25.573,25.611,457182,0
2017-03-17,25.739,25.799,25.464,25.651,1093393,0
2017-03-20,25.651,25.827,25.375,25.385,488241,0
2017-03-21,25.445,25.523,25.13,25.15,662754,0
2017-03-22,25.219,25.248,24.59,25.169,903452,0
2017-03-23,25.101,25.935,24.924,25.69,729091,0
2017-03-24,25.7,25.907,25.651,25.837,500522,0
2017-03-27,25.641,25.926,25.267,25.385,360226,0
2017-03-28,25.356,25.769,25.081,25.739,438759,0
2017-03-29,25.719,25.779,25.455,25.739,253512,0
2017-03-30,25.739,25.887,25.533,25.837,406661,0
2017-03-31,25.789,26.043,25.709,25.837,530838,0
2017-04-03,25.799,26.113,25.729,25.877,363496,0
2017-04-04,25.837,26.093,25.651,25.749,414588,0
2017-04-05,25.837,25.975,25.435,25.464,526059,0
2017-04-06,25.484,26.053,25.356,25.897,631151,0
2017-04-07,25.945,25.995,25.7,25.749,407878,0
2017-04-10,25.955,26.377,25.769,26.377,354057,0
2017-04-11,26.377,26.937,26.309,26.849,452719,0
2017-04-12,26.761,27.036,26.329,26.477,644672,0
2017-04-13,26.457,26.525,26.279,26.309,213835,0
2017-04-17,26.437,26.623,26.387,26.585,401042,0
2017-04-18,26.593,26.904,26.514,26.859,746325,0
2017-04-19,26.839,27.135,26.801,26.819,293381,0
2017-04-20,26.801,27.168,26.151,27.163,608711,0
2017-04-21,27.095,27.208,26.741,26.879,463674,0
2017-04-24,27.065,27.065,26.259,26.397,374949,0
2017-04-25,26.457,26.643,26.387,26.467,543460,0
2017-04-26,26.397,26.525,25.907,25.935,701175,0
2017-04-27,25.975,26.151,25.719,25.769,509927,0
2017-04-28,25.759,25.759,25.032,25.051,611094,0
2017-05-01,25.071,25.779,24.855,25.779,674672,0
2017-05-02,25.789,25.847,25.498,25.779,418201,0
2017-05-03,25.808,25.808,25.267,25.719,633678,0
2017-05-04,25.867,26.839,25.042,25.375,664691,0
2017-05-05,25.051,25.523,25.051,25.13,5025083,0
2017-05-08,25.209,25.347,24.659,24.796,2031910,0
2017-05-09,24.767,24.855,24.266,24.806,2013713,0
2017-05-10,24.777,25.219,24.688,24.914,1081743,0
2017-05-11,24.855,24.938,24.364,24.491,932883,0
2017-05-12,24.541,24.57,24.04,24.138,1401845,0
2017-05-15,24.167,24.501,24.099,24.148,631819,0
2017-05-16,24.099,24.099,23.401,23.578,827030,0
2017-05-17,23.558,23.686,23.254,23.48,1242446,0
2017-05-18,23.47,23.509,23.136,23.293,1127487,0
2017-05-19,23.313,23.922,23.195,23.824,2914714,0
2017-05-22,23.892,24.207,23.833,23.961,1559216,0
2017-05-23,24,24.03,23.716,23.735,610734,0
2017-05-24,23.784,24.089,23.588,24,793785,0
2017-05-25,24.059,24.246,23.941,24.069,1028996,0
2017-05-26,24.069,24.089,23.666,23.716,384153,0
2017-05-30,23.676,23.873,23.45,23.47,555946,0
2017-05-31,23.529,23.578,23.096,23.421,872284,0
2017-06-01,23.332,23.745,23.214,23.716,624683,0
2017-06-02,23.912,24.128,23.539,23.637,849505,0
2017-06-05,23.48,23.588,23.264,23.342,719566,0
2017-06-06,23.322,23.362,22.92,23.165,859955,0
2017-06-07,23.195,23.971,23.195,23.892,1297173,0
2017-06-08,23.873,23.873,23.568,23.588,566653,0
2017-06-09,23.519,24.01,23.44,23.961,721841,0
2017-06-12,24,24.438,23.991,24.325,821016,0
2017-06-13,24.325,24.662,24.057,24.612,874150,0
2017-06-14,24.85,24.88,24.364,24.543,560399,0
2017-06-15,24.334,24.79,24.334,24.781,741679,0
2017-06-16,24.681,24.929,24.147,24.543,2101750,0
2017-06-19,24.483,24.483,23.849,23.948,914227,0
2017-06-20,23.978,24.087,23.512,23.651,625779,0
2017-06-21,23.66,23.779,23.16,23.234,588612,0
2017-06-22,23.185,23.403,22.927,23.323,709636,0
2017-06-23,23.353,23.66,23.304,23.442,1009139,0
2017-06-26,23.631,24.057,23.442,23.898,399226,0
2017-06-27,23.72,24.211,23.71,24.007,534035,0
2017-06-28,24.176,24.463,23.988,24.116,485763,0
2017-06-29,23.948,24.186,23.849,23.869,388512,0
2017-06-30,24.017,24.057,23.383,23.522,497601,0
2017-07-03,23.66,24.216,23.551,24.206,425583,0
2017-07-05,24.077,24.275,23.482,23.561,1184664,0
2017-07-06,23.462,23.71,23.254,23.432,806757,0
2017-07-07,23.492,24.097,23.442,24.087,588236,0
2017-07-10,24.136,24.136,23.769,23.819,642581,0
2017-07-11,23.839,23.839,23.442,23.76,1009037,0
2017-07-12,24.007,24.354,23.968,23.978,389784,0
2017-07-13,24.017,24.196,23.859,24.087,358652,0
2017-07-14,24.235,24.701,24.235,24.513,354402,0
2017-07-17,24.503,24.989,24.462,24.84,541647,0
2017-07-18,24.85,25.256,24.751,25.217,698430,0
2017-07-19,25.256,25.425,25.088,25.415,369383,0
2017-07-20,25.455,25.504,25.048,25.048,600654,0
2017-07-21,25.455,25.455,24.404,24.662,569418,0
2017-07-24,24.671,24.771,24.414,24.671,393225,0
2017-07-25,24.711,25.058,24.543,25.048,782860,0
2017-07-26,25.038,25.246,24.909,24.989,511936,0
2017-07-27,24.989,25.484,24.761,25.375,595285,0
2017-07-28,25.286,25.435,24.741,24.81,533203,0
2017-07-31,24.83,24.969,24.582,24.909,279721,0
2017-08-01,24.989,25.217,24.8,25.167,248183,0
2017-08-02,25.118,25.177,24.612,24.87,608513,0
2017-08-03,24.374,24.771,24.156,24.453,749467,0
2017-08-04,24.444,25.375,24.434,25.236,959954,0
2017-08-07,25.227,25.464,25.048,25.256,603086,0
2017-08-08,25.167,25.365,24.83,25.028,598823,0
2017-08-09,25.068,25.167,24.85,25.157,987793,0
2017-08-10,25.048,25.137,24.83,24.899,534566,0
2017-08-11,24.781,24.781,24.106,24.463,696522,0
2017-08-14,24.166,25.266,24.013,25.167,899692,0
2017-08-15,25.098,25.217,24.434,24.444,828337,0
2017-08-16,24.483,24.919,24.483,24.741,438569,0
2017-08-17,24.642,24.89,24.444,24.444,463018,0
2017-08-18,24.225,24.325,23.958,24.007,1625557,0
2017-08-21,24.077,24.394,23.948,24.156,501458,0
2017-08-22,24.146,24.265,23.839,23.908,522986,0
2017-08-23,23.879,24.325,23.799,24.325,426275,0
2017-08-24,24.444,24.88,24.429,24.652,1101087,0
2017-08-25,24.771,25.078,24.404,25.068,620608,0
2017-08-28,25.078,25.108,24.403,24.533,698655,0
2017-08-29,24.523,24.642,24.077,24.374,549963,0
2017-08-30,24.315,24.701,24.087,24.652,782536,0
2017-08-31,24.82,25.009,24.622,24.929,752629,0
2017-09-01,24.939,25.316,24.82,25.236,543543,0
2017-09-05,25.286,25.494,25.038,25.207,905511,0
2017-09-06,25.276,25.692,25.118,25.246,429356,0
2017-09-07,25.276,25.316,24.979,25.048,732921,0
2017-09-08,24.999,25.137,24.8,24.82,445789,0
2017-09-11,24.949,25.118,24.89,24.999,421202,0
2017-09-12,24.979,25.187,24.642,24.81,470790,0
2017-09-13,24.86,24.89,24.632,24.84,559533,0
2017-09-14,24.82,25.36,24.78,25.28,571268,0
2017-09-15,25.28,25.37,25,25.28,1189942,0
2017-09-18,25.24,25.28,24.85,24.94,382596,0
2017-09-19,24.98,24.98,24.19,24.21,657048,0
2017-09-20,24.25,24.39,23.9,23.92,678682,0
2017-09-21,23.93,24.23,23.855,23.9,467530,0
2017-09-22,23.92,24.04,23.67,23.86,561475,0
2017-09-25,23.88,24.32,23.88,24.29,725135,0
2017-09-26,24.4,24.73,24.35,24.63,632983,0
2017-09-27,24.56,24.56,23.97,24.44,586974,0
2017-09-28,24.47,24.53,24.15,24.49,431250,0
2017-09-29,24.49,24.5025,24.04,24.12,650200,0
2017-10-02,24.12,24.24,23.87,23.91,721404,0
2017-10-03,23.96,24.26,23.78,24.22,465514,0
2017-10-04,24.21,24.56,24.03,24.54,481861,0
2017-10-05,24.57,24.99,24.525,24.71,524224,0
2017-10-06,24.53,24.72,24.23,24.55,612276,0
2017-10-09,24.7,24.79,24.61,24.66,703981,0
2017-10-10,24.77,25.07,24.67,25.04,412300,0
2017-10-11,25.09,25.35,25.075,25.16,765721,0
2017-10-12,25.13,25.19,24.89,25.06,575094,0
2017-10-13,25.21,25.46,24.95,25.43,524582,0
2017-10-16,25.43,25.52,24.97,25.2,482287,0
2017-10-17,25.08,25.28,24.98,25.22,407868,0
2017-10-18,25.11,25.36,24.905,24.94,364488,0
2017-10-19,24.92,25.12,24.72,24.75,327672,0
2017-10-20,24.74,24.74,24.38,24.43,224566,0
2017-10-23,24.42,24.63,24.3,24.51,233574,0
2017-10-24,24.5,24.59,24.13,24.23,359339,0
2017-10-25,24.14,24.2,23.69,24,376456,0
2017-10-26,24.18,24.18,23.66,23.82,454345,0
2017-10-27,23.81,24.01,23.55,23.87,538700,0
2017-10-30,23.79,23.93,23.48,23.66,366027,0
2017-10-31,23.58,23.6,23.18,23.46,560406,0
2017-11-01,23.66,23.78,23.36,23.75,569768,0
2017-11-02,23.93,24.96,23.93,24.92,500614,0
2017-11-03,24.7,24.7,23.81,24.04,823218,0
2017-11-06,24.04,24.27,23.75,23.85,823487,0
2017-11-07,23.92,24.31,23.84,24.2,468341,0
2017-11-08,24.11,24.48,24.09,24.28,478809,0
2017-11-09,24.11,24.84,24.11,24.55,597822,0
2017-11-10,24.5,24.875,24.5,24.7,504583,0
