Date,Open,High,Low,Close,Volume,OpenInt
2013-12-19,23.408,23.445,23.315,23.437,654641,0
2013-12-20,23.455,23.585,23.427,23.511,592956,0
2013-12-23,23.502,23.677,23.502,23.65,311285,0
2013-12-24,23.593,23.706,23.593,23.697,104507,0
2013-12-26,23.641,23.687,23.593,23.677,127575,0
2013-12-27,23.632,23.781,23.612,23.752,89217,0
2013-12-30,23.723,23.862,23.65,23.677,172259,0
2013-12-31,23.714,23.91,23.687,23.892,297965,0
2014-01-02,23.872,23.918,23.797,23.846,896696,0
2014-01-03,23.872,23.918,23.827,23.872,308884,0
2014-01-06,23.872,24.002,23.862,23.984,938380,0
2014-01-07,24.057,24.237,23.872,24.152,1237726,0
2014-01-08,24.152,24.237,24.067,24.187,348993,0
2014-01-09,24.187,24.282,24.179,24.207,321219,0
2014-01-10,24.237,24.467,24.237,24.383,296068,0
2014-01-13,24.457,24.607,24.244,24.431,428497,0
2014-01-14,24.412,24.457,24.179,24.337,334329,0
2014-01-15,24.337,24.374,24.237,24.244,669122,0
2014-01-16,24.262,24.366,24.217,24.217,368749,0
2014-01-17,24.292,24.383,24.179,24.357,2887710,0
2014-01-21,24.337,24.487,24.262,24.383,194503,0
2014-01-22,24.431,24.431,24.262,24.262,653616,0
2014-01-23,24.262,24.292,24.067,24.227,368500,0
2014-01-24,24.057,24.301,24.057,24.292,334975,0
2014-01-27,24.317,24.327,24.244,24.292,171032,0
2014-01-28,24.292,24.327,24.244,24.309,388833,0
2014-01-29,24.327,24.366,24.237,24.366,699250,0
2014-01-30,24.366,24.457,24.327,24.383,225778,0
2014-01-31,24.366,24.457,24.366,24.44,180251,0
2014-02-03,24.457,24.487,24.412,24.412,255262,0
2014-02-04,24.467,24.522,24.422,24.448,94700,0
2014-02-05,24.374,24.496,24.374,24.431,216956,0
2014-02-06,24.402,24.467,24.392,24.467,115945,0
2014-02-07,24.467,24.522,24.448,24.477,84532,0
2014-02-10,24.487,24.607,24.467,24.467,159223,0
2014-02-11,24.477,24.542,24.467,24.522,161258,0
2014-02-12,24.522,24.578,24.487,24.561,83112,0
2014-02-13,24.496,24.691,24.496,24.643,108743,0
2014-02-14,24.662,24.737,24.635,24.643,38474,0
2014-02-18,24.662,24.765,24.653,24.691,318000,0
2014-02-19,24.802,25.006,24.691,24.876,155144,0
2014-02-20,24.876,24.988,24.783,24.951,74919,0
2014-02-21,24.978,25.081,24.903,25.081,107777,0
2014-02-24,24.996,25.061,24.941,24.988,143423,0
2014-02-25,25.071,25.165,24.988,25.165,290468,0
2014-02-26,25.165,25.258,24.985,25.231,78955,0
2014-02-27,25.305,25.315,25.155,25.268,313577,0
2014-02-28,25.258,25.258,25.183,25.239,380386,0
2014-03-03,25.258,25.268,25.117,25.231,301627,0
2014-03-04,25.231,25.334,25.107,25.315,705287,0
2014-03-05,25.315,25.503,25.249,25.457,104756,0
2014-03-06,25.447,25.579,25.391,25.503,243381,0
2014-03-07,25.541,25.541,25.437,25.532,74548,0
2014-03-10,25.551,25.635,25.4,25.579,136677,0
2014-03-11,25.626,25.692,25.503,25.598,97156,0
2014-03-12,25.645,25.655,25.371,25.371,151726,0
2014-03-13,25.457,25.532,25.409,25.437,127052,0
2014-03-14,25.466,25.541,25.381,25.457,66046,0
2014-03-17,25.503,25.56,25.409,25.457,130465,0
2014-03-18,25.513,25.551,25.475,25.503,73611,0
2014-03-19,25.551,25.551,25.429,25.457,76421,0
2014-03-20,25.457,25.551,25.447,25.503,67966,0
2014-03-21,25.541,25.541,25.457,25.494,50291,0
2014-03-24,25.541,25.607,25.485,25.589,65094,0
2014-03-25,25.589,25.598,25.503,25.523,39849,0
2014-03-26,25.589,25.598,25.457,25.579,88245,0
2014-03-27,25.579,25.579,25.419,25.56,60054,0
2014-03-28,25.551,25.579,25.475,25.579,16497,0
2014-03-31,25.569,25.607,25.551,25.607,72765,0
2014-04-01,25.494,25.721,25.494,25.673,77329,0
2014-04-02,25.711,25.711,25.635,25.635,35968,0
2014-04-03,25.692,25.739,25.635,25.701,519180,0
2014-04-04,25.711,25.815,25.673,25.721,34503,0
2014-04-07,25.673,25.787,25.626,25.739,34635,0
2014-04-08,25.749,25.758,25.655,25.692,22234,0
2014-04-09,25.767,25.833,25.758,25.796,58491,0
2014-04-10,25.787,25.861,25.701,25.711,193162,0
2014-04-11,25.805,25.805,25.655,25.692,17275,0
2014-04-14,25.767,25.767,25.655,25.701,523331,0
2014-04-15,25.758,25.861,25.721,25.833,38194,0
2014-04-16,25.833,25.975,25.701,25.824,37957,0
2014-04-17,25.919,25.927,25.645,25.645,181090,0
2014-04-21,25.777,25.824,25.701,25.749,56634,0
2014-04-22,25.824,25.881,25.721,25.853,57564,0
2014-04-23,25.871,25.871,25.758,25.853,12393,0
2014-04-24,25.871,25.919,25.787,25.881,34573,0
2014-04-25,25.796,26.097,25.796,26.097,70185,0
2014-04-28,25.985,26.117,25.975,26.069,47611,0
2014-04-29,26.031,26.117,26.031,26.079,37542,0
2014-04-30,26.041,26.117,25.985,26.051,127479,0
2014-05-01,26.117,26.324,26.051,26.305,138620,0
2014-05-02,26.399,26.399,26.173,26.305,205634,0
2014-05-05,26.239,26.361,26.211,26.286,47782,0
2014-05-06,26.305,26.324,26.22,26.305,37278,0
2014-05-07,26.305,26.333,26.239,26.295,40025,0
2014-05-08,26.305,26.343,26.249,26.343,15604,0
2014-05-09,26.295,26.295,26.239,26.239,72669,0
2014-05-12,26.239,26.343,26.239,26.333,36887,0
2014-05-13,26.343,26.343,26.258,26.267,40859,0
2014-05-14,26.258,26.343,26.258,26.343,50066,0
2014-05-15,26.295,26.427,26.295,26.399,31584,0
2014-05-16,26.437,26.55,26.409,26.465,40697,0
2014-05-19,26.493,26.71,26.456,26.625,243783,0
2014-05-20,26.635,26.72,26.588,26.598,29782,0
2014-05-21,26.598,26.691,26.588,26.616,81020,0
2014-05-22,26.625,26.71,26.607,26.673,28451,0
2014-05-23,26.654,26.673,26.522,26.673,44631,0
2014-05-27,26.673,26.88,26.673,26.871,22313,0
2014-05-28,27.037,27.037,26.558,26.826,74033,0
2014-05-29,26.836,26.97,26.817,26.97,102963,0
2014-05-30,26.913,27.067,26.913,27.067,19789,0
2014-06-02,27.067,27.161,26.903,26.913,143274,0
2014-06-03,26.913,26.96,26.683,26.732,59782,0
2014-06-04,26.769,26.769,26.367,26.759,84404,0
2014-06-05,26.712,26.98,26.54,26.893,453001,0
2014-06-06,26.893,27.018,26.846,26.913,716254,0
2014-06-09,26.903,26.933,26.836,26.866,77027,0
2014-06-10,26.893,26.893,26.702,26.75,251691,0
2014-06-11,26.789,26.789,26.683,26.779,140036,0
2014-06-12,26.856,26.856,26.779,26.799,42744,0
2014-06-13,26.874,26.874,26.789,26.807,49577,0
2014-06-16,26.866,26.874,26.635,26.655,111133,0
2014-06-17,26.625,26.665,26.511,26.607,40739,0
2014-06-18,26.625,26.692,26.625,26.692,35448,0
2014-06-19,26.741,26.741,26.607,26.655,471748,0
2014-06-20,26.741,26.741,26.655,26.692,21934,0
2014-06-23,26.692,26.856,26.692,26.769,40435,0
2014-06-24,26.732,26.759,26.645,26.692,153439,0
2014-06-25,26.692,26.741,26.655,26.732,77895,0
2014-06-26,26.75,26.75,26.692,26.712,60444,0
2014-06-27,26.741,26.779,26.722,26.741,34127,0
2014-06-30,26.789,26.789,26.692,26.759,62659,0
2014-07-01,26.779,26.779,26.692,26.759,350874,0
2014-07-02,26.789,26.817,26.769,26.779,19441,0
2014-07-03,26.741,26.741,26.674,26.741,11206,0
2014-07-07,26.817,26.836,26.683,26.769,46091,0
2014-07-08,26.702,26.799,26.702,26.779,16544,0
2014-07-09,26.807,26.874,26.807,26.846,155175,0
2014-07-10,26.836,26.866,26.789,26.836,781941,0
2014-07-11,26.807,26.98,26.807,26.884,81100,0
2014-07-14,26.874,26.903,26.759,26.836,168181,0
2014-07-15,26.75,26.874,26.741,26.874,85940,0
2014-07-16,26.866,26.866,26.712,26.722,225857,0
2014-07-17,26.702,26.779,26.588,26.625,47358,0
2014-07-18,26.665,26.769,26.607,26.607,269996,0
2014-07-21,26.616,26.759,26.616,26.635,31054,0
2014-07-22,26.741,26.741,26.578,26.578,25911,0
2014-07-23,26.692,26.732,26.598,26.607,17862,0
2014-07-24,26.645,26.741,26.635,26.645,24025,0
2014-07-25,26.702,26.712,26.625,26.665,40576,0
2014-07-28,26.702,26.702,26.31,26.645,53067,0
2014-07-29,26.616,26.683,26.598,26.665,33566,0
2014-07-30,26.674,26.683,26.607,26.635,20024,0
2014-07-31,26.578,26.598,26.358,26.377,62633,0
2014-08-01,26.464,26.531,26.243,26.397,53764,0
2014-08-04,26.531,26.54,26.263,26.339,36104,0
2014-08-05,26.397,26.397,26.186,26.32,44793,0
2014-08-06,26.31,26.454,26.272,26.425,36201,0
2014-08-07,26.521,26.616,26.482,26.598,30997,0
2014-08-08,26.635,26.655,26.511,26.607,51587,0
2014-08-11,26.645,26.645,26.598,26.645,14063,0
2014-08-12,26.635,26.645,26.616,26.625,8714,0
2014-08-13,26.625,26.741,26.578,26.741,33636,0
2014-08-14,26.741,26.817,26.741,26.789,15940,0
2014-08-15,26.836,26.874,26.769,26.807,13681,0
2014-08-18,26.923,26.97,26.884,26.97,30499,0
2014-08-19,26.98,27.067,26.933,27.067,22907,0
2014-08-20,27.027,27.067,27.027,27.067,13352,0
2014-08-21,27.047,27.075,27.027,27.075,34271,0
2014-08-22,27.075,27.094,27.057,27.067,18340,0
2014-08-25,27.104,27.171,27.057,27.085,25730,0
2014-08-26,27.171,27.201,27.085,27.171,19796,0
2014-08-27,27.185,27.282,27.078,27.282,19900,0
2014-08-28,27.301,27.301,27.253,27.272,20397,0
2014-08-29,27.282,27.321,27.233,27.321,14908,0
2014-09-02,27.35,27.35,27.127,27.155,41660,0
2014-09-03,27.175,27.185,27.039,27.175,156015,0
2014-09-04,27.165,27.165,26.855,26.874,58734,0
2014-09-05,26.874,27.068,26.874,26.981,45100,0
2014-09-08,27.029,27.029,26.884,26.913,19870,0
2014-09-09,26.923,26.933,26.787,26.787,18003,0
2014-09-10,26.835,26.835,26.69,26.719,37552,0
2014-09-11,26.709,26.816,26.641,26.767,24282,0
2014-09-12,26.67,26.942,26.573,26.573,30483,0
2014-09-15,26.719,26.719,26.554,26.641,261266,0
2014-09-16,26.699,26.699,26.593,26.67,20061,0
2014-09-17,26.709,26.797,26.622,26.68,75157,0
2014-09-18,26.68,26.855,26.651,26.748,225699,0
2014-09-19,26.757,26.855,26.748,26.748,51178,0
2014-09-22,26.748,26.767,26.67,26.719,20470,0
2014-09-23,26.874,26.874,26.67,26.767,16467,0
2014-09-24,26.777,26.845,26.729,26.835,43641,0
2014-09-25,26.816,26.835,26.729,26.777,44240,0
2014-09-26,26.699,26.767,26.651,26.69,51465,0
2014-09-29,26.651,26.777,26.651,26.777,28265,0
2014-09-30,26.787,26.884,26.748,26.845,35873,0
2014-10-01,26.825,26.893,26.729,26.797,42565,0
2014-10-02,26.797,26.893,26.767,26.865,21160,0
2014-10-03,26.913,26.991,26.825,26.991,86527,0
2014-10-06,26.981,27.049,26.971,27.049,34033,0
2014-10-07,27.078,27.078,26.952,27.029,17871,0
2014-10-08,27.029,27.175,26.991,27.175,517399,0
2014-10-09,27.175,27.175,27.078,27.155,16891,0
2014-10-10,27.136,27.214,27.039,27.175,18179,0
2014-10-13,27.165,27.233,27.155,27.195,33331,0
2014-10-14,27.233,27.35,27.204,27.233,35337,0
2014-10-15,27.136,27.223,27.088,27.195,64746,0
2014-10-16,27.175,27.272,27.049,27.272,31867,0
2014-10-17,27.263,27.399,27.233,27.399,33011,0
2014-10-20,27.282,27.369,27.263,27.263,30669,0
2014-10-21,27.321,27.34,27.282,27.331,73336,0
2014-10-22,27.233,27.331,27.233,27.253,42738,0
2014-10-23,27.253,27.301,27.253,27.272,47362,0
2014-10-24,27.272,27.359,27.253,27.359,213489,0
2014-10-27,27.263,27.359,27.263,27.331,39715,0
2014-10-28,27.359,27.359,27.301,27.331,42204,0
2014-10-29,27.379,27.379,27.272,27.331,37978,0
2014-10-30,27.34,27.427,27.291,27.291,97824,0
2014-10-31,27.369,27.379,27.253,27.253,43746,0
2014-11-03,27.282,27.311,27.233,27.282,223440,0
2014-11-04,27.263,27.321,27.253,27.301,63920,0
2014-11-05,27.321,27.321,27.243,27.243,18691,0
2014-11-06,27.214,27.301,27.214,27.243,38622,0
2014-11-07,27.291,27.408,27.291,27.408,25962,0
2014-11-10,27.311,27.457,27.311,27.35,22904,0
2014-11-11,27.379,27.379,27.35,27.35,23637,0
2014-11-12,27.399,27.427,27.282,27.321,276201,0
2014-11-13,27.291,27.321,27.233,27.272,354898,0
2014-11-14,27.272,27.331,27.263,27.272,91770,0
2014-11-17,27.272,27.35,27.263,27.291,56988,0
2014-11-18,27.35,27.369,27.282,27.282,37144,0
2014-11-19,27.34,27.379,27.291,27.35,22169,0
2014-11-20,27.379,27.408,27.321,27.359,40414,0
2014-11-21,27.408,27.525,27.369,27.476,508076,0
2014-11-24,27.476,27.505,27.379,27.457,349917,0
2014-11-25,27.451,27.51,27.411,27.411,200178,0
2014-11-26,27.441,27.51,27.402,27.402,338978,0
2014-11-28,27.51,27.539,27.441,27.539,19543,0
2014-12-01,27.53,27.53,27.421,27.48,41809,0
2014-12-02,27.539,27.539,27.254,27.273,379674,0
2014-12-03,27.254,27.313,27.145,27.195,120201,0
2014-12-04,27.234,27.234,26.988,27.037,93185,0
2014-12-05,27.027,27.155,27.027,27.145,22682,0
2014-12-08,27.145,27.195,26.998,27.185,56298,0
2014-12-09,27.037,27.293,27.007,27.145,23474,0
2014-12-10,27.145,27.195,27.106,27.165,14169,0
2014-12-11,27.214,27.342,27.185,27.254,30002,0
2014-12-12,27.244,27.254,26.909,26.929,342752,0
2014-12-15,27.007,27.037,26.771,26.8,213936,0
2014-12-16,26.761,26.761,26.564,26.603,59558,0
2014-12-17,26.613,26.791,26.613,26.741,56144,0
2014-12-18,26.8,26.85,26.722,26.791,74329,0
2014-12-19,26.85,26.988,26.83,26.968,43867,0
2014-12-22,26.968,27.096,26.899,27.037,61186,0
2014-12-23,27.086,27.145,27.027,27.106,57212,0
2014-12-24,27.096,27.096,26.988,27.057,9912,0
2014-12-26,26.978,27.067,26.978,27.027,11250,0
2014-12-29,27.067,27.214,27.007,27.214,31660,0
2014-12-30,27.185,27.234,27.145,27.185,27389,0
2014-12-31,27.145,27.333,27.145,27.333,32690,0
2015-01-02,27.323,27.451,27.195,27.431,22280,0
2015-01-05,27.392,27.392,27.185,27.195,156065,0
2015-01-06,27.224,27.273,27.145,27.244,59907,0
2015-01-07,27.283,27.372,27.264,27.293,33700,0
2015-01-08,27.342,27.362,27.254,27.254,40653,0
2015-01-09,27.273,27.293,27.185,27.224,167605,0
2015-01-12,27.234,27.264,27.214,27.224,28172,0
2015-01-13,27.234,27.283,27.175,27.195,31617,0
2015-01-14,27.155,27.283,27.155,27.185,40047,0
2015-01-15,27.106,27.135,26.751,26.919,265050,0
2015-01-16,26.84,27.057,26.84,27.057,425004,0
2015-01-20,27.086,27.096,26.978,27.047,34736,0
2015-01-21,27.047,27.135,26.998,27.116,222165,0
2015-01-22,27.145,27.214,27.126,27.185,573642,0
2015-01-23,27.185,27.283,27.155,27.185,55079,0
2015-01-26,27.185,27.264,27.155,27.175,85839,0
2015-01-27,27.204,27.244,27.165,27.195,72101,0
2015-01-28,27.244,27.264,27.195,27.264,170139,0
2015-01-29,27.273,27.372,27.244,27.244,267798,0
2015-01-30,27.342,27.48,27.303,27.402,69825,0
2015-02-02,27.441,27.668,27.441,27.539,51753,0
2015-02-03,27.589,27.589,27.49,27.539,45009,0
2015-02-04,27.539,27.569,27.441,27.539,645427,0
2015-02-05,27.549,27.569,27.47,27.539,204365,0
2015-02-06,27.53,27.539,27.461,27.51,46690,0
2015-02-09,27.49,27.618,27.49,27.608,30848,0
2015-02-10,27.559,27.737,27.559,27.727,181783,0
2015-02-11,27.687,27.766,27.599,27.756,59169,0
2015-02-12,27.805,27.835,27.737,27.805,135702,0
2015-02-13,27.815,27.815,27.737,27.766,249909,0
2015-02-17,27.737,27.805,27.618,27.628,80198,0
2015-02-18,27.53,27.618,27.431,27.52,146863,0
2015-02-19,27.49,27.589,27.382,27.441,67825,0
2015-02-20,27.53,27.53,27.451,27.451,45269,0
2015-02-23,27.53,27.638,27.53,27.569,36100,0
2015-02-24,27.658,27.776,27.608,27.776,49785,0
2015-02-25,27.76,27.99,27.76,27.85,125143,0
2015-02-26,27.9,27.98,27.85,27.9,104998,0
2015-02-27,28,28,27.87,27.87,302015,0
2015-03-02,27.98,28.04,27.94,28.04,51268,0
2015-03-03,28.04,28.149,27.99,28.08,50496,0
2015-03-04,28.13,28.15,27.99,28,235681,0
2015-03-05,28.08,28.087,27.97,27.99,61161,0
2015-03-06,27.95,27.95,27.75,27.78,41232,0
2015-03-09,27.93,27.93,27.7,27.74,61541,0
2015-03-10,27.85,28.01,27.75,27.99,28628,0
2015-03-11,27.99,27.99,27.91,27.96,19948,0
2015-03-12,27.99,28.01,27.93,27.94,28060,0
2015-03-13,27.97,27.98,27.9,27.952,27798,0
2015-03-16,27.98,28.01,27.94,27.948,28841,0
2015-03-17,27.9,27.95,27.85,27.85,70438,0
2015-03-18,27.9,28.042,27.872,28.03,42902,0
2015-03-19,28.1,28.15,28.01,28.1,45473,0
2015-03-20,28.1,28.15,28.07,28.15,74692,0
2015-03-23,28.18,28.25,28.05,28.25,153863,0
2015-03-24,28.27,28.283,28.18,28.18,55727,0
2015-03-25,28.25,28.29,28.19,28.19,35338,0
2015-03-26,28.23,28.23,28.07,28.1,177728,0
2015-03-27,28.17,28.21,28.1,28.2,145380,0
2015-03-30,28.21,28.28,28.175,28.28,31895,0
2015-03-31,28.34,28.34,28.23,28.23,112376,0
2015-04-01,28.3,28.32,28.22,28.26,57975,0
2015-04-02,28.31,28.33,28.26,28.3,38299,0
2015-04-06,28.32,28.41,28.28,28.3,113500,0
2015-04-07,28.36,28.37,28.28,28.35,264883,0
2015-04-08,28.39,28.47,28.359,28.47,59043,0
2015-04-09,28.5,28.55,28.471,28.473,28628,0
2015-04-10,28.59,28.59,28.42,28.42,56694,0
2015-04-13,28.53,28.53,28.39,28.39,19580,0
2015-04-14,28.49,28.49,28.4,28.43,94648,0
2015-04-15,28.48,28.48,28.38,28.42,71596,0
2015-04-16,28.44,28.44,28.36,28.42,36917,0
2015-04-17,28.4,28.43,28.05,28.05,244220,0
2015-04-20,28.27,28.3,28.18,28.29,69624,0
2015-04-21,28.3,28.35,28.21,28.28,94912,0
2015-04-22,28.36,28.36,28.17,28.17,106345,0
2015-04-23,28.24,28.28,28.235,28.27,27087,0
2015-04-24,28.29,28.32,28.23,28.249,44180,0
2015-04-27,28.25,28.3,28.21,28.24,38285,0
2015-04-28,28.29,28.3,28.18,28.19,160587,0
2015-04-29,28.14,28.2,28.08,28.15,42991,0
2015-04-30,28.1,28.17,27.96,28.12,81014,0
2015-05-01,28.15,28.15,28.01,28.01,31987,0
2015-05-04,28.24,28.24,28.05,28.07,14323,0
2015-05-05,28.15,28.17,27.87,27.91,49590,0
2015-05-06,27.98,27.98,27.57,27.66,77444,0
2015-05-07,27.8,27.95,27.557,27.68,65886,0
2015-05-08,27.8,27.95,27.68,27.93,65150,0
2015-05-11,27.92,27.92,27.58,27.59,59757,0
2015-05-12,27.56,27.79,27.48,27.73,63993,0
2015-05-13,27.79,27.85,27.738,27.85,60497,0
2015-05-14,27.91,28.1,27.91,28,71501,0
2015-05-15,28.05,28.1,27.99,28.05,39886,0
2015-05-18,28.08,28.1,27.85,27.95,223960,0
2015-05-19,27.94,27.96,27.84,27.95,67316,0
2015-05-20,28.02,28.02,27.951,27.99,26299,0
2015-05-21,27.99,28.19,27.99,28.14,46834,0
2015-05-22,28.14,28.15,28.07,28.09,21998,0
2015-05-26,28.15,28.15,28.09,28.09,26764,0
2015-05-27,27.8,27.82,27.74,27.8,20551,0
2015-05-28,27.82,27.84,27.77,27.84,10389,0
2015-05-29,27.86,27.91,27.83,27.906,16154,0
2015-06-01,27.91,27.92,27.856,27.86,27557,0
2015-06-02,27.85,27.85,27.75,27.83,29281,0
2015-06-03,27.79,27.8,27.69,27.7,51226,0
2015-06-04,27.74,27.76,27.72,27.73,32696,0
2015-06-05,27.62,27.75,27.6,27.66,20489,0
2015-06-08,27.72,27.72,27.65,27.67,13394,0
2015-06-09,27.67,27.67,27.46,27.53,43113,0
2015-06-10,27.49,27.586,27.4,27.54,55360,0
2015-06-11,27.56,27.59,27.52,27.52,40703,0
2015-06-12,27.58,27.639,27.55,27.58,14589,0
2015-06-15,27.64,27.685,27.59,27.675,21855,0
2015-06-16,27.72,27.72,27.5,27.55,232854,0
2015-06-17,27.64,27.64,27.53,27.59,29286,0
2015-06-18,27.59,27.64,27.43,27.44,40448,0
2015-06-19,27.59,27.59,27.44,27.45,14700,0
2015-06-22,27.5,27.57,27.381,27.52,33413,0
2015-06-23,27.48,27.59,27.48,27.57,94824,0
2015-06-24,27.57,27.69,27.57,27.66,60868,0
2015-06-25,27.7,27.7,27.58,27.68,18317,0
2015-06-26,27.67,27.67,27.58,27.61,62732,0
2015-06-29,27.56,27.59,27.45,27.5,18794,0
2015-06-30,27.59,27.61,27.54,27.6,22065,0
2015-07-01,27.6,27.65,27.59,27.65,36598,0
2015-07-02,27.65,27.73,27.65,27.683,19554,0
2015-07-06,27.7,27.7,27.64,27.67,37142,0
2015-07-07,27.72,27.72,27.55,27.66,137509,0
2015-07-08,27.66,27.68,27.31,27.64,24496,0
2015-07-09,27.7,27.7,27.62,27.65,29529,0
2015-07-10,27.71,27.71,27.6,27.64,150446,0
2015-07-13,27.67,27.67,27.634,27.65,45163,0
2015-07-14,27.67,27.67,27.62,27.64,20170,0
2015-07-15,27.65,27.69,27.62,27.69,26039,0
2015-07-16,27.71,27.86,27.7,27.8,70566,0
2015-07-17,27.85,27.88,27.7,27.88,110085,0
2015-07-20,27.85,27.85,27.75,27.8,316840,0
2015-07-21,27.82,27.82,27.78,27.787,50029,0
2015-07-22,27.83,27.83,27.76,27.79,16165,0
2015-07-23,27.83,27.84,27.74,27.8,60649,0
2015-07-24,27.78,27.8,27.67,27.78,226220,0
2015-07-27,27.78,27.81,27.683,27.708,218152,0
2015-07-28,27.77,27.81,27.74,27.77,42053,0
2015-07-29,27.78,27.79,27.72,27.75,41759,0
2015-07-30,27.85,27.87,27.71,27.71,238010,0
2015-07-31,27.77,27.85,27.7,27.8,276130,0
2015-08-03,27.81,27.81,27.77,27.79,25590,0
2015-08-04,27.8,27.84,27.7,27.77,313864,0
2015-08-05,27.81,27.82,27.77,27.8,23755,0
2015-08-06,27.81,27.9,27.77,27.85,31869,0
2015-08-07,27.85,27.88,27.76,27.88,52889,0
2015-08-10,27.88,27.93,27.81,27.84,44724,0
2015-08-11,27.87,27.91,27.86,27.91,39791,0
2015-08-12,27.91,27.97,27.85,27.94,27439,0
2015-08-13,27.96,28,27.91,27.98,30698,0
2015-08-14,27.99,28,27.961,28,40155,0
2015-08-17,28,28.05,27.9,27.99,145971,0
2015-08-18,28,28.02,27.961,27.97,15334,0
2015-08-19,27.98,27.98,27.93,27.98,28129,0
2015-08-20,27.98,27.98,27.94,27.94,26687,0
2015-08-21,27.95,27.95,27.85,27.854,67816,0
2015-08-24,27.64,27.647,26.95,27.5,55140,0
2015-08-25,27.63,27.83,27.43,27.81,36965,0
2015-08-26,27.81,27.81,27.63,27.78,44868,0
2015-08-27,27.55,27.78,27.46,27.73,100737,0
2015-08-28,27.76,27.78,27.47,27.68,458099,0
2015-08-31,27.73,27.73,27.58,27.65,75616,0
2015-09-01,27.57,27.65,27.54,27.56,22945,0
2015-09-02,27.71,27.71,27.57,27.63,33240,0
2015-09-03,27.67,27.67,27.48,27.52,275346,0
2015-09-04,27.55,27.57,27.49,27.55,45068,0
2015-09-08,27.55,27.55,27.44,27.51,213130,0
2015-09-09,27.56,27.58,27.45,27.56,86492,0
2015-09-10,27.56,27.56,27.505,27.53,20534,0
2015-09-11,27.43,27.51,27.41,27.44,41718,0
2015-09-14,27.48,27.48,27.25,27.43,27117,0
2015-09-15,27.45,27.45,27.37,27.37,96143,0
2015-09-16,27.5,27.5,27.42,27.45,25572,0
2015-09-17,27.44,27.54,27.39,27.48,41833,0
2015-09-18,27.47,27.53,27.45,27.53,45305,0
2015-09-21,27.6,27.62,27.52,27.6,18616,0
2015-09-22,27.59,27.6,27.5,27.55,354343,0
2015-09-23,27.6,27.6,27.52,27.6,54745,0
2015-09-24,27.55,27.59,27.5,27.53,96265,0
2015-09-25,27.57,27.57,27.5,27.55,212210,0
2015-09-28,27.55,27.55,27.45,27.52,73332,0
2015-09-29,27.54,27.57,27.49,27.51,70330,0
2015-09-30,27.51,27.55,27.35,27.41,94300,0
2015-10-01,27.37,27.41,27.28,27.3,46488,0
2015-10-02,27.37,27.37,27.19,27.31,57771,0
2015-10-05,27.32,27.44,27.32,27.42,30259,0
2015-10-06,27.41,27.46,27.41,27.42,27815,0
2015-10-07,27.45,27.52,27.42,27.43,54327,0
2015-10-08,27.45,27.53,27.39,27.45,77070,0
2015-10-09,27.52,27.64,27.46,27.55,136065,0
2015-10-12,27.62,27.71,27.53,27.7,68236,0
2015-10-13,27.65,27.8,27.6,27.63,449168,0
2015-10-14,27.72,27.8,27.65,27.69,214375,0
2015-10-15,27.75,27.78,27.676,27.78,77103,0
2015-10-16,27.8,27.86,27.751,27.81,88761,0
2015-10-19,27.85,27.85,27.76,27.81,41169,0
2015-10-20,27.81,27.83,27.78,27.83,59329,0
2015-10-21,27.85,27.99,27.82,27.9,98240,0
2015-10-22,27.99,28.04,27.96,28,42864,0
2015-10-23,28.03,28.04,27.97,28.03,41958,0
2015-10-26,28.04,28.09,28,28.09,35178,0
2015-10-27,28.02,28.09,28.02,28.09,57921,0
2015-10-28,28.13,28.14,28.03,28.12,192716,0
2015-10-29,28.13,28.15,28.01,28.08,55275,0
2015-10-30,28.09,28.14,28.06,28.14,49107,0
2015-11-02,28.16,28.2,28.14,28.17,49338,0
2015-11-03,28.2,28.27,28.157,28.22,114342,0
2015-11-04,28.24,28.25,28.195,28.24,90474,0
2015-11-05,28.29,28.3,28.2,28.25,49900,0
2015-11-06,28.23,28.23,27.95,28.084,45314,0
2015-11-09,27.963,28.05,27.86,28.04,51954,0
2015-11-10,28.05,28.12,28.05,28.07,36969,0
2015-11-11,28.29,28.35,28.13,28.33,41541,0
2015-11-12,28.27,28.4,28.17,28.37,103389,0
2015-11-13,28.46,28.46,28.32,28.36,50393,0
2015-11-16,28.288,28.34,28.28,28.34,18840,0
2015-11-17,28.36,28.39,28.26,28.39,36728,0
2015-11-18,28.39,28.43,28.35,28.43,68453,0
2015-11-19,28.45,28.47,28.39,28.47,38665,0
2015-11-20,28.48,28.55,28.437,28.54,46296,0
2015-11-23,28.6,28.68,28.561,28.65,54810,0
2015-11-24,28.68,28.93,28.68,28.8,52496,0
2015-11-25,28.48,28.631,28.46,28.629,23651,0
2015-11-27,28.61,28.74,28.51,28.73,19693,0
2015-11-30,28.77,28.77,28.34,28.36,141408,0
2015-12-01,28.4,28.44,28.213,28.3,101043,0
2015-12-02,28.31,28.31,28.2,28.31,36926,0
2015-12-03,28.3,28.3,28.16,28.26,53399,0
2015-12-04,28.37,28.4,28.243,28.38,34820,0
2015-12-07,28.4,28.4,28.3,28.355,18665,0
2015-12-08,28.36,28.47,28.278,28.44,55988,0
2015-12-09,28.45,28.47,28.36,28.413,72737,0
2015-12-10,28.42,28.47,28.39,28.45,41581,0
2015-12-11,28.45,28.45,28.3,28.32,184447,0
2015-12-14,28.23,28.29,27.78,27.83,94404,0
2015-12-15,27.98,28.1,27.78,28.02,36031,0
2015-12-16,28.09,28.15,27.92,28.05,59669,0
2015-12-17,28.16,28.23,28.13,28.23,44006,0
2015-12-18,28.31,28.31,28.18,28.21,18400,0
2015-12-21,28.29,28.38,28.29,28.38,22269,0
2015-12-22,28.4,28.45,28.27,28.31,85972,0
2015-12-23,28.4,28.47,28.33,28.37,30238,0
2015-12-24,28.46,28.49,28.36,28.4,24430,0
2015-12-28,28.47,28.52,28.37,28.38,89462,0
2015-12-29,28.44,28.65,28.43,28.44,65046,0
2015-12-30,28.54,28.6499,28.46,28.5,51478,0
2015-12-31,28.63,28.76,28.53,28.73,29337,0
2016-01-04,28.6,29.05,28.561,28.98,49169,0
2016-01-05,29.07,29.2,28.79,28.9,246110,0
2016-01-06,28.86,28.95,28.72,28.86,53378,0
2016-01-07,28.69,28.8293,28.63,28.73,38814,0
2016-01-08,28.74,28.86,28.74,28.81,22721,0
2016-01-11,28.9,28.9,28.72,28.7841,48230,0
2016-01-12,28.88,28.88,28.6,28.7,63556,0
2016-01-13,28.74,28.82,28.57,28.57,115301,0
2016-01-14,28.66,28.66,28.47,28.65,25326,0
2016-01-15,28.53,28.53,28.3458,28.5,86883,0
2016-01-19,28.5,28.5,28.5,28.5,0,0
2016-01-20,28.49,28.49,27.87,28.11,58600,0
2016-01-21,28.21,28.22,27.99,28.15,60850,0
2016-01-22,28.3,28.47,28.3,28.34,38428,0
2016-01-25,28.4,28.46,28.2,28.24,60218,0
2016-01-26,28.35,28.39,28.27,28.31,51156,0
2016-01-27,28.34,28.4274,28.2,28.37,291129,0
2016-01-28,28.38,28.5,28.35,28.5,119226,0
2016-01-29,28.48,28.64,28.48,28.64,46199,0
2016-02-01,28.65,28.68,28.61,28.67,43513,0
2016-02-02,28.64,28.71,28.62,28.69,49901,0
2016-02-03,28.69,28.69,28.51,28.61,62959,0
2016-02-04,28.6,28.9113,28.6,28.73,45650,0
2016-02-05,28.76,28.8,28.61,28.8,83994,0
2016-02-08,28.69,28.69,28.118,28.25,76035,0
2016-02-09,28.1,28.16,27.35,27.96,138648,0
2016-02-10,28.15,28.4851,27.83,28.06,54166,0
2016-02-11,27.85,27.85,26.973,27.32,140784,0
2016-02-12,27.7,27.77,27.39,27.66,77046,0
2016-02-16,27.87,28.19,27.72,28.13,78852,0
2016-02-17,28.28,28.57,28.2357,28.33,54538,0
2016-02-18,28.47,28.55,28.39,28.4,93497,0
2016-02-19,28.4,28.58,28.2931,28.58,65044,0
2016-02-22,28.56,28.59,28.48,28.54,46864,0
2016-02-23,28.52,28.6,28.45,28.54,53769,0
2016-02-24,28.48,28.6193,28.38,28.57,91066,0
2016-02-25,28.32,28.45,28.17,28.45,90510,0
2016-02-26,28.42,28.5399,28.405,28.47,46004,0
2016-02-29,28.53,28.5873,28.45,28.47,54345,0
2016-03-01,28.54,28.85,28.5314,28.8,83913,0
2016-03-02,28.81,28.81,28.64,28.7,42718,0
2016-03-03,28.67,28.7,28.61,28.7,60444,0
2016-03-04,28.68,28.7,28.6361,28.68,60583,0
2016-03-07,28.7,28.73,28.65,28.6896,52106,0
2016-03-08,28.7,28.77,28.654,28.75,54569,0
2016-03-09,28.77,28.8,28.71,28.79,41487,0
2016-03-10,28.79,28.85,28.72,28.85,48294,0
2016-03-11,28.88,29.02,28.85,28.97,51863,0
2016-03-14,28.99,28.99,28.88,28.91,66508,0
2016-03-15,28.96,28.96,28.86,28.93,50755,0
2016-03-16,28.92,29.01,28.91,29.01,86317,0
2016-03-17,29,29.1,29,29.08,40536,0
2016-03-18,29.13,29.24,29.05,29.05,54564,0
2016-03-21,29.1,29.23,29.0608,29.16,48214,0
2016-03-22,29.12,29.23,29.12,29.2,40870,0
2016-03-23,29.23,29.3,29.13,29.2,76220,0
2016-03-24,29.23,29.23,29.16,29.18,65421,0
2016-03-28,29.21,29.29,29.21,29.28,76016,0
2016-03-29,29.31,29.35,29.22,29.24,177255,0
2016-03-30,29.29,29.29,29.22,29.23,85318,0
2016-03-31,29.27,29.36,29.25,29.33,58713,0
2016-04-01,29.32,29.32,29.08,29.16,50862,0
2016-04-04,29.1,29.15,28.88,29.02,45495,0
2016-04-05,28.95,29.03,28.82,29,43971,0
2016-04-06,28.95,29.17,28.95,29.11,56701,0
2016-04-07,29.08,29.11,28.98,29.04,53761,0
2016-04-08,29.03,29.09,28.98,29.01,180329,0
2016-04-11,29.09,29.09,28.95,28.96,113614,0
2016-04-12,28.98,29.14,28.98,29.14,30546,0
2016-04-13,29.17,29.19,29,29.1,289554,0
2016-04-14,29.15,29.15,29.06,29.06,58665,0
2016-04-15,29.12,29.4,28.98,29.4,176245,0
2016-04-18,29.2,29.25,29.05,29.14,333290,0
2016-04-19,29.14,29.29,29.14,29.23,48927,0
2016-04-20,29.28,29.3,29.1801,29.27,52245,0
2016-04-21,29.17,29.34,29.17,29.26,64148,0
2016-04-22,29.31,29.31,29.24,29.24,54349,0
2016-04-25,29.28,29.28,29.11,29.13,56166,0
2016-04-26,29.2,29.2,29.06,29.08,165118,0
2016-04-27,29.1,29.135,29.07,29.1,76452,0
2016-04-28,29.06,29.1499,29.06,29.1,91994,0
2016-04-29,29.1,29.13,29.06,29.12,104084,0
2016-05-02,29.12,29.14,29.08,29.11,73031,0
2016-05-03,29.02,29.19,29.02,29.08,184777,0
2016-05-04,29.12,29.25,29.1,29.13,172840,0
2016-05-05,29.19,29.19,29.12,29.16,43584,0
2016-05-06,29.16,29.25,29.1,29.2,269953,0
2016-05-09,29.21,29.23,29.15,29.2199,51907,0
2016-05-10,29.22,29.24,29.18,29.2,28490,0
2016-05-11,29.22,29.22,29.12,29.2,129180,0
2016-05-12,29.22,29.23,29.1796,29.23,39470,0
2016-05-13,29.23,29.3,29.22,29.24,84355,0
2016-05-16,29.25,29.47,29.24,29.29,136294,0
2016-05-17,29.26,29.339,29.195,29.22,90461,0
2016-05-18,29.2,29.29,29.15,29.22,1830337,0
2016-05-19,29.18,29.26,29.0601,29.25,40293,0
2016-05-20,29.25,29.35,29.23,29.26,78469,0
2016-05-23,29.33,29.4,29.25,29.38,217745,0
2016-05-24,29.38,29.42,29.3,29.41,56097,0
2016-05-25,29.41,29.52,29.4,29.499,27263,0
2016-05-26,29.11,29.24,29.0077,29.24,44688,0
2016-05-27,29.24,29.28,29.2,29.22,40284,0
2016-05-31,29.28,29.4,29.28,29.3601,49900,0
2016-06-01,29.38,29.38,29.33,29.38,31121,0
2016-06-02,29.38,29.39,29.3,29.39,255207,0
2016-06-03,29.44,29.45,29.35,29.45,160364,0
2016-06-06,29.45,29.5499,29.45,29.48,105334,0
2016-06-07,29.5,29.55,29.43,29.48,111457,0
2016-06-08,29.35,29.5,29.3,29.4,302520,0
2016-06-09,29.43,29.54,29.4,29.54,45560,0
2016-06-10,29.41,29.54,29.38,29.48,55262,0
2016-06-13,29.42,29.53,29.32,29.53,71254,0
2016-06-14,29.52,29.53,29.3401,29.53,41111,0
2016-06-15,29.57,29.605,29.51,29.57,183290,0
2016-06-16,29.52,29.56,29.4865,29.55,69923,0
2016-06-17,29.53,29.53,29.47,29.5,63342,0
2016-06-20,29.65,29.71,29.582,29.62,102250,0
2016-06-21,29.56,29.62,29.51,29.62,95015,0
2016-06-22,29.6,29.76,29.58,29.75,117194,0
2016-06-23,29.7,29.86,29.7,29.75,72450,0
2016-06-24,29.4,29.7999,29.15,29.7,47952,0
2016-06-27,29.64,29.66,29.4276,29.47,56204,0
2016-06-28,29.64,29.68,29.55,29.68,201245,0
2016-06-29,29.77,29.77,29.7,29.72,55783,0
2016-06-30,29.74,30.04,29.74,29.76,270265,0
2016-07-01,29.85,29.94,29.805,29.89,32198,0
2016-07-05,29.85,29.85,29.73,29.85,44759,0
2016-07-06,29.84,29.88,29.74,29.78,63523,0
2016-07-07,29.88,29.89,29.8,29.89,70134,0
2016-07-08,29.93,30.07,29.875,29.9,52494,0
2016-07-11,29.94,29.9801,29.89,29.94,43034,0
2016-07-12,29.95,30.1,29.935,30.01,58796,0
2016-07-13,30.1,30.105,29.98,30.03,64197,0
2016-07-14,30.05,30.2,30.0201,30.19,57604,0
2016-07-15,30.07,30.19,30.03,30.11,199409,0
2016-07-18,30.06,30.16,30.06,30.13,64973,0
2016-07-19,30.13,30.141,30.03,30.05,59598,0
2016-07-20,30.13,30.13,30.0145,30.05,47320,0
2016-07-21,30.1,30.1,30.03,30.05,70760,0
2016-07-22,30.1,30.1,30.03,30.09,58684,0
2016-07-25,30.08,30.19,30.034,30.15,52364,0
2016-07-26,30.1,30.25,30,30.1,433514,0
2016-07-27,30.15,30.2,30.092,30.17,225268,0
2016-07-28,30.19,30.339,30.1646,30.31,52344,0
2016-07-29,30.27,30.36,30.24,30.24,148452,0
2016-08-01,30.26,30.31,30.09,30.13,140226,0
2016-08-02,30.11,30.11,29.9805,30.05,71605,0
2016-08-03,29.97,30.09,29.97,30.09,59329,0
2016-08-04,30.08,30.3,30.08,30.3,91751,0
2016-08-05,30.35,30.47,30.2815,30.44,47489,0
2016-08-08,30.43,30.83,30.41,30.81,116280,0
2016-08-09,30.79,30.928,30.79,30.92,89509,0
2016-08-10,30.92,31.05,30.92,31.05,47403,0
2016-08-11,32.5,32.54,31.02,31.15,161278,0
2016-08-12,31.13,31.17,31.09,31.09,293362,0
2016-08-15,31.08,31.13,31.04,31.05,40618,0
2016-08-16,31.04,31.04,30.79,30.96,72558,0
2016-08-17,30.97,31,30.88,31,201521,0
2016-08-18,31,31.0699,30.94,30.94,116793,0
2016-08-19,31.04,31.05,30.98,31.05,39656,0
2016-08-22,31.05,31.0699,30.98,31.04,73550,0
2016-08-23,31.05,31.14,31,31.09,40099,0
2016-08-24,31.1,31.1,31.01,31.02,97232,0
2016-08-25,31.06,31.14,31.05,31.05,45670,0
2016-08-26,31.05,31.09,30.98,31.02,92814,0
2016-08-29,30.68,30.735,30.58,30.72,44604,0
2016-08-30,30.63,30.72,30.63,30.66,61357,0
2016-08-31,30.71,30.74,30.65,30.65,66973,0
2016-09-01,30.68,30.74,30.67,30.74,235747,0
2016-09-02,30.73,30.83,30.7,30.77,112200,0
2016-09-06,30.7,30.77,30.7,30.75,37395,0
2016-09-07,30.76,30.79,30.7,30.7,60599,0
2016-09-08,30.7,30.79,30.68,30.71,58383,0
2016-09-09,30.68,30.68,30.34,30.5,58706,0
2016-09-12,30.45,30.46,30.18,30.43,90344,0
2016-09-13,30.33,30.41,29.97,30.07,41296,0
2016-09-14,30.15,30.15,29.55,30.05,38937,0
2016-09-15,30.19,30.24,29.76,29.85,47072,0
2016-09-16,29.67,30.08,29.55,29.59,67269,0
2016-09-19,29.63,29.76,29.63,29.64,49756,0
2016-09-20,29.71,29.71,29.64,29.66,116948,0
2016-09-21,29.69,29.83,29.64,29.77,125762,0
2016-09-22,29.85,30.08,29.81,29.94,103536,0
2016-09-23,29.89,30.004,29.72,29.83,71898,0
2016-09-26,29.76,29.79,29.6417,29.76,44973,0
2016-09-27,29.75,29.97,29.7108,29.88,57888,0
2016-09-28,29.87,30.13,29.87,30.1,35678,0
2016-09-29,30.04,30.11,29.64,29.67,106036,0
2016-09-30,29.7,29.9,29.6644,29.78,60644,0
2016-10-03,29.66,29.95,29.66,29.95,47341,0
2016-10-04,29.88,29.97,29.75,29.85,47869,0
2016-10-05,29.87,29.87,29.79,29.85,52280,0
2016-10-06,29.85,29.85,29.53,29.68,100676,0
2016-10-07,29.64,29.8,29.63,29.66,64725,0
2016-10-10,29.66,29.73,29.585,29.65,38098,0
2016-10-11,29.62,29.63,29.36,29.5,91480,0
2016-10-12,29.43,29.5052,29.32,29.33,94796,0
2016-10-13,29.09,29.37,29.09,29.28,217589,0
2016-10-14,29.26,29.54,29.26,29.41,32682,0
2016-10-17,29.49,29.49,29.34,29.35,41798,0
2016-10-18,29.49,29.71,29.429,29.6,291203,0
2016-10-19,29.6,29.75,29.6,29.71,31564,0
2016-10-20,29.69,29.87,29.61,29.72,41631,0
2016-10-21,29.72,29.77,29.52,29.75,191149,0
2016-10-24,29.65,30,29.65,29.99,57209,0
2016-10-25,29.95,30.14,29.9201,30.13,75372,0
2016-10-26,29.97,30.13,29.97,30.09,41364,0
2016-10-27,30.02,30.02,29.777,29.85,46056,0
2016-10-28,29.79,29.81,29.62,29.74,25884,0
2016-10-31,29.65,29.81,29.45,29.51,331298,0
2016-11-01,29.74,29.75,29.31,29.43,58656,0
2016-11-02,29.4,29.4999,29.1517,29.29,59181,0
2016-11-03,29.34,29.34,27.52,28.86,56160,0
2016-11-04,28.87,29.04,28.81,28.96,69430,0
2016-11-07,29.07,29.3199,29.07,29.07,47651,0
2016-11-08,29.17,29.17,28.89,29.12,30482,0
2016-11-09,28.51,29.0504,28.51,28.75,58939,0
2016-11-10,28.67,28.68,27.4769,27.82,73380,0
2016-11-11,27.7,27.96,27.1,27.33,74105,0
2016-11-14,27.04,27.22,26.92,27.15,114533,0
2016-11-15,27.25,28.13,27.25,27.85,84230,0
2016-11-16,27.94,28.21,27.92,27.97,92360,0
2016-11-17,28.07,28.08,27.54,27.54,67742,0
2016-11-18,27.57,27.7796,27.22,27.28,72026,0
2016-11-21,27.32,27.66,27.32,27.57,41384,0
2016-11-22,27.57,27.961,27.52,27.89,73713,0
2016-11-23,27.73,27.9,27.6711,27.8081,43274,0
2016-11-25,27.81,27.889,27.77,27.82,16923,0
2016-11-28,27.56,27.62,27.28,27.28,72804,0
2016-11-29,27.28,27.4,27.2383,27.38,41348,0
2016-11-30,27.33,27.3349,27.06,27.11,92248,0
2016-12-01,27.11,27.11,26.75,26.81,112665,0
2016-12-02,26.76,26.93,26.685,26.7,89211,0
2016-12-05,26.7,26.71,26.57,26.57,60211,0
2016-12-06,26.69,26.73,26.55,26.59,76247,0
2016-12-07,26.59,26.8121,26.59,26.71,143564,0
2016-12-08,26.54,26.8,26.54,26.6,128201,0
2016-12-09,26.65,26.73,26.6,26.6,142372,0
2016-12-12,26.46,26.61,26.45,26.5,90908,0
2016-12-13,26.52,26.73,26.52,26.6699,109936,0
2016-12-14,26.58,26.78,26.55,26.75,127493,0
2016-12-15,26.74,26.84,26.53,26.84,152707,0
2016-12-16,26.86,26.9599,26.75,26.9,71896,0
2016-12-19,26.99,27.09,26.9201,27.07,86627,0
2016-12-20,27.05,27.27,27.03,27.15,121538,0
2016-12-21,27.25,27.45,27.17,27.24,80097,0
2016-12-22,27.44,27.44,27.23,27.28,59889,0
2016-12-23,27.34,27.4,27.26,27.33,70238,0
2016-12-27,27.26,27.33,27.2,27.2,56876,0
2016-12-28,27.16,27.23,27.0757,27.14,68988,0
2016-12-29,27.13,27.26,27.095,27.12,41732,0
2016-12-30,27.05,27.4,27.05,27.1,65107,0
2017-01-03,27.09,27.57,27.09,27.4,40464,0
2017-01-04,27.42,27.93,27.42,27.88,43708,0
2017-01-05,27.99,28.3,27.57,27.9399,64701,0
2017-01-06,27.74,27.98,27.74,27.85,75082,0
2017-01-09,27.89,27.94,27.76,27.93,58107,0
2017-01-10,27.9,28.12,27.88,27.99,144271,0
2017-01-11,27.96,28.3,27.96,28.3,49355,0
2017-01-12,28.27,28.37,28.18,28.34,42970,0
2017-01-13,28.25,28.37,28.25,28.36,53591,0
2017-01-17,28.29,28.44,28.27,28.44,63952,0
2017-01-18,28.32,28.41,28.32,28.41,94286,0
2017-01-19,28.31,28.42,28,28.42,206492,0
2017-01-20,28.28,28.38,28.13,28.13,123946,0
2017-01-23,28.13,28.56,28.13,28.54,44105,0
2017-01-24,28.43,28.59,28.42,28.42,34019,0
2017-01-25,28.33,28.39,28.2467,28.29,39110,0
2017-01-26,28.38,28.47,28.21,28.43,30288,0
2017-01-27,28.45,28.59,28.3654,28.59,31972,0
2017-01-30,28.59,28.59,28.4,28.56,43208,0
2017-01-31,28.5,28.64,28.5,28.62,36712,0
2017-02-01,28.6,28.65,28.5,28.5,23385,0
2017-02-02,28.62,28.71,28.48,28.71,29463,0
2017-02-03,28.67,28.89,28.67,28.83,34462,0
2017-02-06,28.83,28.97,28.828,28.9,39494,0
2017-02-07,28.88,28.9781,28.83,28.9399,37515,0
2017-02-08,28.89,28.98,28.85,28.9,101626,0
2017-02-09,28.92,28.98,28.83,28.9,39942,0
2017-02-10,28.8,28.8897,28.76,28.83,50229,0
2017-02-13,28.91,29.02,28.9,28.9799,37107,0
2017-02-14,28.94,29.11,28.79,29.11,32458,0
2017-02-15,29.01,29.42,28.97,29.25,56861,0
2017-02-16,29.12,29.4,29.12,29.38,42718,0
2017-02-17,29.25,29.3246,29.23,29.23,23126,0
2017-02-21,29.34,29.54,29.3,29.49,44797,0
2017-02-22,29.41,29.66,29.41,29.59,41670,0
2017-02-23,29.59,29.83,29.59,29.83,34339,0
2017-02-24,29.35,29.52,29.35,29.49,22221,0
2017-02-27,29.49,29.57,29.48,29.5,22887,0
2017-02-28,29.43,29.6,29.41,29.42,68610,0
2017-03-01,29.35,29.3519,29.18,29.25,50460,0
2017-03-02,29.29,29.316,29.18,29.2,25553,0
2017-03-03,29.16,29.3699,29.11,29.3096,25331,0
2017-03-06,29.26,29.4,29.1801,29.35,95174,0
2017-03-07,29.27,29.3599,29.1955,29.24,26096,0
2017-03-08,29.07,29.09,28.71,28.73,87347,0
2017-03-09,28.57,28.59,28.31,28.57,76562,0
2017-03-10,28.58,28.64,28.3601,28.62,46670,0
2017-03-13,28.62,28.62,28.32,28.38,35239,0
2017-03-14,28.36,28.53,28.23,28.53,29076,0
2017-03-15,28.45,28.82,28.45,28.82,26937,0
2017-03-16,28.9,29.1082,28.82,28.86,65388,0
2017-03-17,28.82,28.94,28.79,28.87,61076,0
2017-03-20,28.92,28.92,28.73,28.77,43450,0
2017-03-21,28.83,28.83,28.67,28.67,60721,0
2017-03-22,28.67,28.94,28.66,28.93,81595,0
2017-03-23,28.93,29.14,28.91,29.0988,27874,0
2017-03-24,28.97,29.23,28.97,29.15,25528,0
2017-03-27,29.02,29.0861,28.84,29.02,31699,0
2017-03-28,28.94,29.0799,28.94,28.99,27779,0
2017-03-29,29.05,29.1,28.91,29.05,29327,0
2017-03-30,28.97,29.16,28.97,29.08,25858,0
2017-03-31,29.08,29.19,29.05,29.19,32546,0
2017-04-03,29.27,29.64,29.24,29.43,64312,0
2017-04-04,29.38,29.51,29.38,29.4386,39629,0
2017-04-05,29.45,29.52,29.33,29.3799,39858,0
2017-04-06,29.38,29.48,29.23,29.47,81706,0
2017-04-07,29.47,29.54,29.4382,29.5148,25471,0
2017-04-10,29.6,29.635,29.5018,29.5433,27511,0
2017-04-11,29.5,29.58,29.43,29.58,48237,0
2017-04-12,29.51,29.56,29.47,29.47,57226,0
2017-04-13,29.45,29.4959,29.4,29.45,32263,0
2017-04-17,29.32,29.58,29.3,29.58,34550,0
2017-04-18,29.39,29.58,29.39,29.46,40582,0
2017-04-19,29.57,29.57,29.43,29.43,29830,0
2017-04-20,29.5,29.57,29.37,29.54,18922,0
2017-04-21,29.58,29.64,29.5,29.64,30337,0
2017-04-24,29.75,29.78,29.68,29.68,22635,0
2017-04-25,29.66,29.76,29.5,29.6901,61007,0
2017-04-26,29.65,29.73,29.61,29.73,21619,0
2017-04-27,29.72,29.88,29.6636,29.75,39982,0
2017-04-28,29.88,29.9,29.8,29.89,58202,0
2017-05-01,29.8,30.07,29.8,30.02,55432,0
2017-05-02,30.01,30.28,29.981,30.11,30088,0
2017-05-03,30.21,30.24,30.02,30.24,27015,0
2017-05-04,30.13,30.23,30.06,30.06,30137,0
2017-05-05,30.07,30.105,29.8,29.94,299504,0
2017-05-08,30,30.1,29.9,30.02,36818,0
2017-05-09,30.07,30.12,29.9,29.97,35399,0
2017-05-10,29.97,30.19,29.93,30.1,31852,0
2017-05-11,30.15,30.2,30.06,30.2,18940,0
2017-05-12,30.11,30.26,30.11,30.19,36621,0
2017-05-15,30.24,30.44,30.17,30.19,26017,0
2017-05-16,30.19,30.43,30.19,30.26,55276,0
2017-05-17,30.26,30.34,30.18,30.18,25728,0
2017-05-18,30.16,30.29,30.03,30.06,97317,0
2017-05-19,30.06,30.21,30.06,30.19,23435,0
2017-05-22,30.15,30.44,30.15,30.34,26775,0
2017-05-23,30.39,30.47,30.25,30.36,31592,0
2017-05-24,30.38,30.43,30.35,30.4,50820,0
2017-05-25,30.42,30.4499,30.38,30.38,85377,0
2017-05-26,30.05,30.11,30.0489,30.07,27475,0
2017-05-30,29.98,30.08,29.98,30.03,98124,0
2017-05-31,30.1,30.1,29.92,29.92,41093,0
2017-06-01,29.97,30.08,29.92,30.08,25211,0
2017-06-02,30.05,30.09,30,30.05,123767,0
2017-06-05,30.08,30.08,30.0201,30.07,25475,0
2017-06-06,30.03,30.15,30.03,30.03,36891,0
2017-06-07,30.03,30.09,29.88,29.97,35156,0
2017-06-08,29.99,30.0216,29.88,29.98,51178,0
2017-06-09,29.91,29.96,29.8,29.8,97204,0
2017-06-12,29.87,29.87,29.74,29.82,19644,0
2017-06-13,29.71,29.86,29.71,29.8135,27012,0
2017-06-14,29.78,29.99,29.78,29.91,20613,0
2017-06-15,29.94,29.98,29.85,29.85,23548,0
2017-06-16,29.86,29.93,29.86,29.9,25182,0
2017-06-19,29.98,30.03,29.91,30.03,19838,0
2017-06-20,30.01,30.143,29.9801,30.09,64380,0
2017-06-21,30.06,30.15,30.05,30.06,15850,0
2017-06-22,30.12,30.19,30.0986,30.19,29373,0
2017-06-23,30.09,30.38,30.09,30.3,50896,0
2017-06-26,30.31,30.43,30.28,30.28,21777,0
2017-06-27,30.34,30.4099,30.32,30.39,28947,0
2017-06-28,30.31,30.3871,30.13,30.27,58506,0
2017-06-29,30.22,30.23,30.03,30.17,26152,0
2017-06-30,30.03,30.25,30.03,30.23,119227,0
2017-07-03,30.11,30.38,30.11,30.3699,11118,0
2017-07-05,30.22,30.38,30.21,30.31,38668,0
2017-07-06,30.2,30.43,30.2,30.25,44436,0
2017-07-07,30.25,30.45,30.25,30.42,38528,0
2017-07-10,30.35,30.45,30.35,30.37,88637,0
2017-07-11,30.35,30.375,30.21,30.28,43124,0
2017-07-12,30.28,30.4711,30.28,30.42,30782,0
2017-07-13,30.47,30.47,30.26,30.27,35502,0
2017-07-14,30.3,30.36,30.23,30.26,87305,0
2017-07-17,30.28,30.32,30.265,30.3,106307,0
2017-07-18,30.23,30.279,30.17,30.18,141496,0
2017-07-19,30.18,30.3,30.15,30.23,46936,0
2017-07-20,30.27,30.29,30.14,30.14,48216,0
2017-07-21,30.23,30.24,29.87,29.87,335166,0
2017-07-24,29.89,29.97,29.87,29.94,80322,0
2017-07-25,29.94,29.98,29.75,29.96,123891,0
2017-07-26,29.97,29.97,29.85,29.89,27554,0
2017-07-27,29.83,29.97,29.83,29.86,18028,0
2017-07-28,29.85,29.95,29.85,29.95,22491,0
2017-07-31,29.95,30.03,29.88,30.03,38125,0
2017-08-01,30.03,30.05,29.96,30.02,23469,0
2017-08-02,29.98,30.05,29.89,30.01,55041,0
2017-08-03,29.96,30.0715,29.96,30.05,23540,0
2017-08-04,30.07,30.07,29.91,29.9469,17207,0
2017-08-07,29.95,29.989,29.88,29.88,37357,0
2017-08-08,29.88,29.9,29.77,29.77,46628,0
2017-08-09,29.74,29.819,29.54,29.62,83352,0
2017-08-10,29.6,29.635,29.33,29.37,94247,0
2017-08-11,29.42,29.59,29.3,29.59,64297,0
2017-08-14,29.62,29.75,29.521,29.65,21633,0
2017-08-15,29.65,29.6847,29.553,29.58,23521,0
2017-08-16,29.58,29.68,29.537,29.56,25446,0
2017-08-17,29.56,29.6599,29.4726,29.57,25605,0
2017-08-18,29.54,29.71,29.47,29.56,31618,0
2017-08-21,29.55,29.63,29.55,29.59,17979,0
2017-08-22,29.59,29.69,29.5503,29.69,37744,0
2017-08-23,29.64,29.6799,29.52,29.52,33198,0
2017-08-24,29.56,29.67,29.53,29.53,24522,0
2017-08-25,29.57,29.57,29.5,29.5,21515,0
2017-08-28,29.51,29.5351,29.38,29.38,42101,0
2017-08-29,29.05,29.0874,28.91,28.96,35851,0
2017-08-30,28.94,29.05,28.72,28.84,216953,0
2017-08-31,28.82,28.85,28.59,28.73,642902,0
2017-09-01,28.76,28.8523,28.74,28.82,21160,0
2017-09-05,28.84,29.03,28.84,28.93,303845,0
2017-09-06,28.93,28.95,28.86,28.88,79486,0
2017-09-07,28.93,28.94,28.81,28.88,151074,0
2017-09-08,28.81,28.88,28.78,28.78,780382,0
2017-09-11,28.86,28.86,28.81,28.83,42156,0
2017-09-12,28.84,28.92,28.81,28.86,89138,0
2017-09-13,28.86,28.93,28.83,28.85,51779,0
2017-09-14,28.81,28.88,28.77,28.8,60083,0
2017-09-15,28.82,28.88,28.71,28.88,73444,0
2017-09-18,28.81,28.9,28.8,28.87,49116,0
2017-09-19,28.82,28.94,28.82,28.9,40558,0
2017-09-20,28.9,28.92,28.8,28.85,27405,0
2017-09-21,28.84,28.9,28.8,28.8,77983,0
2017-09-22,28.82,28.89,28.8,28.89,26685,0
2017-09-25,28.88,28.97,28.81,28.97,34094,0
2017-09-26,28.97,28.99,28.8998,28.93,18088,0
2017-09-27,28.92,28.96,28.87,28.92,87901,0
2017-09-28,28.91,28.95,28.87,28.95,74120,0
2017-09-29,28.91,29,28.89,28.91,41290,0
2017-10-02,29,29.03,28.92,29.01,35994,0
2017-10-03,28.91,28.9761,28.8547,28.92,20256,0
2017-10-04,28.84,28.9199,28.81,28.89,30245,0
2017-10-05,28.83,29.01,28.83,28.97,34227,0
2017-10-06,28.92,28.92,28.7101,28.84,29544,0
2017-10-09,28.66,28.7519,28.66,28.67,44666,0
2017-10-10,28.71,28.84,28.71,28.73,84474,0
2017-10-11,28.75,28.758,28.67,28.73,62530,0
2017-10-12,28.7,28.77,28.68,28.74,57384,0
2017-10-13,28.76,28.86,28.76,28.86,30167,0
2017-10-16,28.81,28.88,28.81,28.83,29544,0
2017-10-17,28.86,28.87,28.745,28.81,48653,0
2017-10-18,28.76,28.89,28.74,28.78,232695,0
2017-10-19,28.75,28.83,28.75,28.82,49367,0
2017-10-20,28.84,28.84,28.76,28.8,179747,0
2017-10-23,28.78,28.88,28.78,28.879,161223,0
2017-10-24,28.83,28.88,28.8,28.8,61100,0
2017-10-25,28.76,28.84,28.65,28.68,31088,0
2017-10-26,28.69,28.77,28.67,28.67,23788,0
2017-10-27,28.7088,28.79,28.65,28.65,42088,0
2017-10-30,28.73,28.77,28.47,28.47,188439,0
2017-10-31,28.5674,28.7201,28.56,28.61,91739,0
2017-11-01,28.66,28.75,28.6152,28.75,34634,0
2017-11-02,28.7,28.92,28.7,28.92,95830,0
2017-11-03,28.97,29.07,28.7801,29.07,31622,0
2017-11-06,28.94,28.95,28.87,28.93,312012,0
2017-11-07,28.92,28.98,28.8248,28.98,33156,0
2017-11-08,28.86,28.9948,28.81,28.99,59159,0
2017-11-09,28.95,28.99,28.72,28.87,80931,0
2017-11-10,28.78,28.8,28.67,28.75,67641,0
