Date,Open,High,Low,Close,Volume,OpenInt
2013-09-19,19.98,19.98,19.74,19.936,121474,0
2013-09-20,19.716,19.89,19.716,19.819,58781,0
2013-09-23,19.845,20.215,19.724,20.09,154706,0
2013-09-24,20.209,20.215,19.881,19.992,365676,0
2013-09-25,20.002,20.065,19.819,19.98,403467,0
2013-09-26,19.984,20.09,19.971,20.002,66643,0
2013-09-27,20.065,20.296,19.992,20.215,95025,0
2013-09-30,20.098,20.684,20.098,20.215,50477,0
2013-10-01,20.209,20.215,20.098,20.098,38228,0
2013-10-02,20.09,20.414,20.018,20.098,49560,0
2013-10-03,20.09,20.09,20.056,20.074,24903,0
2013-10-04,20.09,20.351,20.08,20.343,117184,0
2013-10-07,20.231,20.358,20.111,20.264,34335,0
2013-10-08,20.343,20.343,20.074,20.215,37326,0
2013-10-09,20.273,20.452,20.255,20.39,124020,0
2013-10-10,20.39,20.557,20.39,20.557,13482,0
2013-10-11,20.516,20.651,20.507,20.621,27317,0
2013-10-14,20.755,20.802,20.557,20.613,15553,0
2013-10-15,20.613,20.755,20.31,20.755,90373,0
2013-10-16,20.597,20.85,20.597,20.85,128822,0
2013-10-17,20.85,20.921,20.732,20.884,29354,0
2013-10-18,20.884,21.011,20.884,20.939,26757,0
2013-10-21,21.039,21.039,20.857,20.866,7222,0
2013-10-22,20.857,21.011,20.723,20.904,26364,0
2013-10-23,20.77,20.891,20.692,20.874,49656,0
2013-10-24,20.732,20.874,20.651,20.866,36183,0
2013-10-25,20.866,20.912,20.732,20.904,21066,0
2013-10-28,20.874,20.921,20.74,20.866,32296,0
2013-10-29,20.85,20.884,20.841,20.841,9057,0
2013-10-30,20.778,20.866,20.668,20.786,186499,0
2013-10-31,20.85,20.929,20.825,20.825,27529,0
2013-11-01,20.85,21.112,20.85,21.112,55592,0
2013-11-04,21.011,21.072,21.011,21.011,9045,0
2013-11-05,20.975,20.975,20.929,20.939,5675,0
2013-11-06,20.929,21.103,20.874,21.057,20561,0
2013-11-07,21.153,21.159,20.968,21.011,13661,0
2013-11-08,21.017,21.087,20.968,21.08,15255,0
2013-11-11,21.023,21.023,21.023,21.023,205,0
2013-11-12,20.968,20.994,20.912,20.968,10925,0
2013-11-13,20.912,21.08,20.912,21.048,2442,0
2013-11-14,21.065,21.153,21.065,21.118,1766,0
2013-11-15,21.057,21.166,20.975,21.128,10739,0
2013-11-18,21.136,21.166,21.011,21.011,4332,0
2013-11-19,20.984,21.153,20.939,20.939,11705,0
2013-11-20,20.953,21.011,20.74,20.74,7572,0
2013-11-21,20.841,21.011,20.834,20.834,21862,0
2013-11-22,20.939,21.048,20.857,21.03,10875,0
2013-11-25,20.948,21.381,20.948,21.285,6383,0
2013-11-26,21.091,21.254,21.091,21.108,11277,0
2013-11-27,21.244,21.244,21.215,21.215,2606,0
2013-11-29,21.349,21.349,21.342,21.342,869,0
2013-12-02,21.301,21.301,21.156,21.244,4095,0
2013-12-03,21.285,21.334,21.108,21.31,21550,0
2013-12-04,21.292,21.301,21.142,21.292,11380,0
2013-12-05,21.142,21.142,21.132,21.132,666,0
2013-12-06,21.22,21.31,21.164,21.31,11026,0
2013-12-09,21.301,21.535,21.22,21.277,12927,0
2013-12-10,21.438,21.503,21.285,21.438,12056,0
2013-12-11,21.374,21.479,21.367,21.399,10451,0
2013-12-12,21.472,21.472,21.349,21.446,3478,0
2013-12-13,21.624,21.648,21.415,21.415,3611,0
2013-12-16,21.455,21.479,21.43,21.43,3112,0
2013-12-17,21.374,21.673,21.374,21.673,2922,0
2013-12-18,21.616,21.696,21.455,21.593,6871,0
2013-12-19,21.641,21.641,21.641,21.641,246,0
2013-12-20,21.503,21.511,21.319,21.511,7941,0
2013-12-23,21.641,21.641,21.609,21.609,869,0
2013-12-26,21.326,21.422,21.326,21.422,498,0
2013-12-27,21.415,21.576,21.31,21.535,5597,0
2013-12-30,21.568,21.648,21.568,21.624,8778,0
2013-12-31,21.609,21.609,21.609,21.609,349,0
2014-01-02,21.673,21.673,21.656,21.656,744,0
2014-01-03,21.673,21.673,21.624,21.632,1986,0
2014-01-06,21.487,21.673,21.472,21.673,6206,0
2014-01-07,21.665,21.834,21.656,21.721,10289,0
2014-01-08,21.721,21.721,21.673,21.673,1894,0
2014-01-09,21.624,21.665,21.624,21.665,2142,0
2014-01-10,21.648,21.825,21.648,21.825,4058,0
2014-01-13,21.446,21.857,21.446,21.834,1216,0
2014-01-14,21.907,21.938,21.807,21.834,3341,0
2014-01-15,21.751,21.946,21.751,21.946,4700,0
2014-01-16,21.956,21.956,21.673,21.938,1216,0
2014-01-17,22.017,22.017,22.017,22.017,370,0
2014-01-21,21.834,21.979,21.616,21.891,7627,0
2014-01-22,21.864,21.864,21.673,21.673,2099,0
2014-01-23,21.599,21.599,21.464,21.551,2222,0
2014-01-24,21.616,21.616,21.358,21.584,3466,0
2014-01-27,21.382,21.584,21.382,21.584,4143,0
2014-01-28,21.673,21.807,21.551,21.551,7356,0
2014-01-29,21.511,21.907,21.374,21.834,11914,0
2014-01-30,21.688,21.786,21.382,21.76,14394,0
2014-01-31,21.891,21.914,21.632,21.751,7894,0
2014-02-03,21.673,21.872,21.673,21.872,3587,0
2014-02-04,21.872,21.872,21.479,21.535,14540,0
2014-02-05,21.52,21.751,21.52,21.624,8194,0
2014-02-06,21.76,21.76,21.228,21.319,55177,0
2014-02-07,21.342,21.342,21.198,21.254,12163,0
2014-02-10,21.198,21.349,21.188,21.292,14016,0
2014-02-11,21.358,21.472,21.349,21.455,17135,0
2014-02-12,21.39,21.479,21.39,21.43,10779,0
2014-02-13,21.43,21.544,21.39,21.544,19275,0
2014-02-14,21.632,21.665,21.455,21.472,13689,0
2014-02-18,21.472,21.576,21.334,21.559,22201,0
2014-02-19,21.576,21.576,21.472,21.559,15384,0
2014-02-20,21.551,21.624,21.472,21.624,14834,0
2014-02-21,21.616,21.665,21.43,21.665,5937,0
2014-02-24,21.673,21.673,21.487,21.487,7138,0
2014-02-25,21.559,21.559,21.31,21.415,63413,0
2014-02-26,21.491,21.91,21.491,21.827,28747,0
2014-02-27,21.819,21.868,21.696,21.868,9901,0
2014-02-28,21.868,21.91,21.868,21.91,1649,0
2014-03-03,21.902,21.91,21.902,21.91,3548,0
2014-03-04,21.983,21.983,21.91,21.91,1709,0
2014-03-06,21.78,22,21.78,21.91,12148,0
2014-03-07,21.655,21.965,21.655,21.696,5345,0
2014-03-10,21.992,21.992,21.761,21.761,5872,0
2014-03-11,21.795,22.107,21.795,21.819,14772,0
2014-03-12,21.992,22.049,21.827,21.853,18179,0
2014-03-13,21.91,21.965,21.893,21.942,4504,0
2014-03-14,21.868,22.016,21.868,21.992,5363,0
2014-03-17,21.983,21.983,21.827,21.951,17545,0
2014-03-18,22.023,22.032,21.951,21.983,4120,0
2014-03-19,22.032,22.032,21.983,21.992,6379,0
2014-03-20,21.795,22.016,21.795,21.992,9934,0
2014-03-21,21.965,21.965,21.868,21.868,9022,0
2014-03-24,21.868,22.049,21.804,21.804,6106,0
2014-03-25,21.868,21.868,21.795,21.868,5617,0
2014-03-26,21.91,22,21.827,21.837,126122,0
2014-03-27,21.788,21.788,21.541,21.582,13255,0
2014-03-28,21.624,21.624,21.582,21.624,3285,0
2014-03-31,22.032,22.032,21.64,21.893,3293,0
2014-04-01,21.853,21.853,21.597,21.597,7595,0
2014-04-02,21.827,21.827,21.738,21.738,1524,0
2014-04-03,21.664,21.809,21.614,21.655,14863,0
2014-04-04,21.664,21.664,21.477,21.534,10864,0
2014-04-07,21.491,21.631,21.483,21.631,20439,0
2014-04-08,21.499,21.631,21.499,21.548,4640,0
2014-04-09,21.664,21.664,21.548,21.624,3662,0
2014-04-10,21.591,21.655,21.548,21.607,2925,0
2014-04-11,21.607,21.607,21.557,21.557,2680,0
2014-04-14,21.647,21.681,21.582,21.631,4602,0
2014-04-15,21.673,21.681,21.582,21.624,4254,0
2014-04-16,21.647,21.73,21.647,21.73,3395,0
2014-04-17,21.738,21.78,21.73,21.78,2268,0
2014-04-21,21.696,21.77,21.696,21.77,1709,0
2014-04-22,21.624,21.704,21.624,21.664,38503,0
2014-04-23,21.688,21.688,21.631,21.673,5421,0
2014-04-24,21.673,21.688,21.624,21.631,5983,0
2014-04-25,21.597,21.655,21.582,21.607,11117,0
2014-04-28,21.624,21.681,21.624,21.681,9559,0
2014-04-29,21.688,21.738,21.655,21.738,2259,0
2014-04-30,21.704,21.745,21.704,21.73,4404,0
2014-05-01,21.745,21.78,21.664,21.78,6605,0
2014-05-02,21.827,21.827,21.78,21.78,18710,0
2014-05-05,21.809,21.91,21.809,21.902,8045,0
2014-05-06,21.918,22.09,21.819,22.066,11691,0
2014-05-07,22.032,22.049,22.032,22.041,4689,0
2014-05-08,22.041,22.196,22.008,22.032,7637,0
2014-05-09,21.951,22.156,21.951,22.156,4551,0
2014-05-12,22.173,22.343,22.066,22.116,12821,0
2014-05-13,22.116,22.328,22.116,22.229,2197,0
2014-05-14,22.286,22.286,22.286,22.286,365,0
2014-05-15,22.386,22.589,22.386,22.524,7787,0
2014-05-16,22.589,22.589,22.557,22.557,2565,0
2014-05-19,22.539,22.539,22.539,22.539,1464,0
2014-05-20,22.548,22.548,22.417,22.417,699,0
2014-05-21,22.597,22.597,22.466,22.466,6716,0
2014-05-22,22.597,22.597,22.442,22.474,4431,0
2014-05-23,22.442,22.516,22.393,22.516,2786,0
2014-05-27,22.434,22.524,22.278,22.524,7171,0
2014-05-28,22.711,22.711,22.552,22.594,27332,0
2014-05-29,22.544,22.544,22.486,22.486,422,0
2014-05-30,22.411,22.526,22.269,22.511,5920,0
2014-06-02,22.468,22.468,22.335,22.388,6279,0
2014-06-03,22.229,22.526,22.211,22.388,20300,0
2014-06-04,22.502,22.502,21.87,21.979,22827,0
2014-06-05,21.928,22.027,21.738,22.002,5467,0
2014-06-06,22.095,22.153,21.904,22.062,2776,0
2014-06-09,22.286,22.461,22.187,22.461,8460,0
2014-06-10,22.453,22.453,22.388,22.388,3248,0
2014-06-11,22.477,22.477,22.477,22.477,1030,0
2014-06-12,22.453,22.468,22.453,22.468,5241,0
2014-06-13,22.261,22.261,21.987,22.177,8248,0
2014-06-16,22.394,22.394,22.171,22.171,2543,0
2014-06-17,22.344,22.344,22.295,22.32,1787,0
2014-06-18,22.086,22.353,22.076,22.335,3995,0
2014-06-19,22.361,22.436,22.229,22.229,7479,0
2014-06-20,22.32,22.361,22.22,22.22,5215,0
2014-06-23,22.229,22.253,22.22,22.22,3354,0
2014-06-24,22.369,22.419,22.253,22.253,5361,0
2014-06-25,22.037,22.177,22.037,22.134,13772,0
2014-06-26,22.153,22.187,22.153,22.177,1204,0
2014-06-27,22.269,22.269,22.269,22.269,606,0
2014-06-30,22.261,22.295,22.046,22.046,85340,0
2014-07-01,22.194,22.202,22.194,22.194,737,0
2014-07-02,22.411,22.436,22.211,22.436,7571,0
2014-07-03,22.445,22.445,22.445,22.445,2340,0
2014-07-07,22.303,22.303,22.303,22.303,960,0
2014-07-08,22.32,22.453,22.31,22.453,3196,0
2014-07-09,22.586,22.594,22.411,22.411,5713,0
2014-07-10,22.578,22.578,22.22,22.236,6732,0
2014-07-11,22.52,22.629,22.428,22.486,3158,0
2014-07-14,22.619,22.619,22.619,22.619,510,0
2014-07-16,22.369,22.468,22.245,22.468,5552,0
2014-07-21,22.103,22.461,22.069,22.31,1801,0
2014-07-22,22.419,22.586,22.419,22.495,3260,0
2014-07-23,22.144,22.726,22.144,22.353,5311,0
2014-07-24,22.329,22.335,22.171,22.32,3324,0
2014-07-25,22.669,22.669,22.171,22.278,3660,0
2014-07-28,22.303,22.303,22.171,22.269,5073,0
2014-07-29,22.194,22.361,22.153,22.261,9501,0
2014-07-30,22.245,22.286,22.236,22.286,5072,0
2014-07-31,22.245,22.303,22.144,22.162,1930,0
2014-08-01,22.134,22.134,22.095,22.095,389,0
2014-08-04,22.002,22.194,22.002,22.153,1921,0
2014-08-05,22.054,22.229,22.054,22.194,1682,0
2014-08-06,22.419,22.419,22.037,22.295,6940,0
2014-08-11,22.361,22.361,22.361,22.361,499,0
2014-08-13,22.526,22.526,22.428,22.526,1321,0
2014-08-14,22.511,22.511,22.361,22.388,2613,0
2014-08-15,22.562,22.562,22.419,22.419,4942,0
2014-08-18,22.636,22.636,22.468,22.511,5680,0
2014-08-20,22.526,22.526,22.453,22.453,1147,0
2014-08-21,22.552,22.619,22.477,22.502,1738,0
2014-08-22,22.468,22.61,22.369,22.394,4044,0
2014-08-25,22.402,22.511,22.402,22.511,1345,0
2014-08-26,22.644,22.652,22.562,22.562,3253,0
2014-08-28,22.446,22.665,22.446,22.665,4167,0
2014-08-29,22.826,22.953,22.826,22.844,1640,0
2014-09-02,22.665,22.979,22.665,22.7,3553,0
2014-09-03,22.615,22.656,22.59,22.656,2244,0
2014-09-04,22.818,22.869,22.605,22.605,3255,0
2014-09-05,22.582,22.582,22.47,22.47,2344,0
2014-09-08,22.556,22.556,22.412,22.446,15578,0
2014-09-09,22.412,22.421,22.412,22.421,1066,0
2014-09-10,22.547,22.547,22.522,22.538,1696,0
2014-09-11,22.463,22.64,22.463,22.538,7415,0
2014-09-12,22.498,22.538,22.47,22.538,2571,0
2014-09-15,22.538,22.565,22.277,22.438,14813,0
2014-09-16,22.362,22.37,22.277,22.285,13009,0
2014-09-17,22.335,22.403,22.294,22.403,8435,0
2014-09-18,22.388,22.59,22.388,22.547,9023,0
2014-09-19,22.665,22.784,22.615,22.708,11715,0
2014-09-22,22.615,22.844,22.615,22.734,5404,0
2014-09-23,22.734,22.734,22.505,22.656,6368,0
2014-09-24,22.809,22.826,22.59,22.65,22545,0
2014-09-25,22.665,22.752,22.538,22.7,28000,0
2014-09-26,22.674,22.752,22.605,22.615,35095,0
2014-09-29,22.708,22.708,22.625,22.633,6274,0
2014-09-30,22.803,22.803,22.605,22.656,475,0
2014-10-01,22.53,22.64,22.505,22.633,3558,0
2014-10-02,22.684,22.803,22.665,22.793,1040,0
2014-10-03,22.784,22.784,22.615,22.775,14398,0
2014-10-06,22.743,22.793,22.565,22.615,14462,0
2014-10-07,22.597,22.674,22.547,22.547,9309,0
2014-10-08,22.547,22.547,22.31,22.446,13244,0
2014-10-09,22.514,22.514,22.412,22.412,1182,0
2014-10-10,22.353,22.395,22.344,22.37,5891,0
2014-10-13,22.362,22.362,22.228,22.251,6200,0
2014-10-14,22.43,22.43,22.43,22.43,412,0
2014-10-15,22.32,22.479,22.243,22.412,18537,0
2014-10-16,22.268,22.455,22.268,22.446,4257,0
2014-10-17,22.438,22.438,22.403,22.438,2661,0
2014-10-20,22.438,22.438,22.37,22.438,1766,0
2014-10-21,22.489,22.498,22.31,22.43,8767,0
2014-10-22,22.395,22.403,22.329,22.329,2718,0
2014-10-23,22.37,22.556,22.344,22.489,18179,0
2014-10-27,22.538,22.538,22.446,22.479,3118,0
2014-10-28,22.573,22.582,22.438,22.538,8512,0
2014-10-29,22.582,22.59,22.556,22.565,475,0
2014-10-30,22.573,22.674,22.556,22.674,4474,0
2014-10-31,22.633,22.716,22.47,22.625,12402,0
2014-11-03,22.665,22.693,22.665,22.693,1013,0
2014-11-04,22.743,22.758,22.665,22.716,1955,0
2014-11-05,22.743,22.869,22.716,22.869,9351,0
2014-11-06,22.834,22.986,22.826,22.979,2166,0
2014-11-10,22.92,23.031,22.92,22.995,1205,0
2014-11-11,23.004,23.004,22.784,22.844,4398,0
2014-11-12,22.869,22.953,22.803,22.953,3052,0
2014-11-13,22.945,22.963,22.945,22.963,754,0
2014-11-14,23.031,23.031,22.903,22.903,1772,0
2014-11-17,22.971,23.089,22.963,23.081,13361,0
2014-11-18,23.089,23.131,23.089,23.131,753,0
2014-11-19,23.105,23.105,23.022,23.022,1700,0
2014-11-20,23.089,23.089,22.971,23.022,2422,0
2014-11-21,23.157,23.284,23.081,23.122,4792,0
2014-11-24,23.141,23.141,23.089,23.089,1318,0
2014-11-25,23.014,23.089,22.894,22.963,4690,0
2014-11-26,22.976,23.059,22.976,23.059,2617,0
2014-11-28,23.059,23.059,23.059,23.059,485,0
2014-12-01,23.24,23.24,23.111,23.198,5188,0
2014-12-03,23.284,23.344,23.103,23.309,3332,0
2014-12-04,23.223,23.223,23.189,23.198,2968,0
2014-12-05,23.317,23.327,23.216,23.317,3012,0
2014-12-08,23.233,23.336,23.233,23.24,2151,0
2014-12-09,23.336,23.377,23.233,23.267,2856,0
2014-12-11,23.336,23.336,23.336,23.336,230,0
2014-12-12,23.223,23.223,23.163,23.172,3037,0
2014-12-15,23.361,23.361,22.785,22.811,22109,0
2014-12-16,22.699,22.724,22.699,22.724,1512,0
2014-12-17,22.819,22.836,22.819,22.836,1409,0
2014-12-18,23,23.119,23,23.119,3046,0
2014-12-22,23.103,23.24,23.103,23.119,466,0
2014-12-23,23.111,23.207,23.111,23.111,1978,0
2014-12-29,23.292,23.327,23.189,23.317,6402,0
2014-12-30,23.37,23.593,23.361,23.551,6805,0
2014-12-31,23.292,23.722,23.292,23.542,6703,0
2015-01-05,23.643,23.643,23.248,23.412,1642,0
2015-01-06,23.611,23.611,23.439,23.507,1449,0
2015-01-07,23.248,23.507,23.043,23.507,12801,0
2015-01-08,23.491,23.491,23.491,23.491,583,0
2015-01-09,23.611,23.636,23.309,23.344,1745,0
2015-01-12,23.043,23.129,23.009,23.129,2559,0
2015-01-13,23.561,23.561,23.561,23.561,384,0
2015-01-14,23.482,23.482,23.216,23.216,1967,0
2015-01-15,23.163,23.309,22.957,22.99,4709,0
2015-01-16,23.216,23.344,22.794,23.087,1861,0
2015-01-20,22.94,23.37,22.93,22.957,6118,0
2015-01-21,23.079,23.179,23.079,23.179,230,0
2015-01-22,23.05,23.163,22.948,23.163,6582,0
2015-01-23,23.207,23.216,23.009,23.198,5094,0
2015-01-26,23.189,23.233,23.189,23.233,1572,0
2015-01-27,23.327,23.327,23.05,23.079,4856,0
2015-01-28,23.036,23.147,23.036,23.036,4422,0
2015-01-29,23.009,23.139,22.99,23.139,4090,0
2015-01-30,23.009,23.05,22.967,22.967,9920,0
2015-02-02,22.982,23.172,22.94,22.948,34619,0
2015-02-03,22.948,22.948,22.948,22.948,173,0
2015-02-04,22.99,23,22.957,22.976,6173,0
2015-02-05,23.009,23.009,22.948,23.009,6100,0
2015-02-06,22.94,23.009,22.887,22.982,8958,0
2015-02-09,22.854,22.871,22.794,22.863,10192,0
2015-02-10,22.871,22.982,22.804,22.982,3609,0
2015-02-11,22.93,22.976,22.93,22.967,4887,0
2015-02-12,22.967,23.036,22.967,23.036,5410,0
2015-02-13,23.036,23.155,23.036,23.103,6668,0
2015-02-17,23.139,23.233,23.036,23.119,11984,0
2015-02-18,23.043,23.119,22.948,23.119,14700,0
2015-02-19,23.233,23.327,23.172,23.309,13543,0
2015-02-20,23.248,23.43,23.248,23.422,4039,0
2015-02-23,23.422,23.439,23.267,23.361,13432,0
2015-02-24,23.301,23.377,23.24,23.24,6243,0
2015-02-25,23.272,23.453,23.253,23.445,6316,0
2015-02-26,23.429,23.471,23.429,23.471,2003,0
2015-02-27,23.551,23.715,23.551,23.715,5944,0
2015-03-02,23.654,23.786,23.654,23.715,6183,0
2015-03-03,23.743,23.847,23.743,23.752,3777,0
2015-03-04,23.838,23.847,23.838,23.847,915,0
2015-03-05,23.761,23.847,23.761,23.847,1600,0
2015-03-09,23.715,23.891,23.715,23.761,3432,0
2015-03-10,23.882,23.882,23.761,23.804,2291,0
2015-03-11,23.804,23.804,23.804,23.804,345,0
2015-03-12,23.645,23.934,23.645,23.909,5151,0
2015-03-13,23.909,23.909,23.795,23.891,2634,0
2015-03-16,23.943,23.971,23.804,23.822,8012,0
2015-03-17,23.891,23.943,23.786,23.925,3205,0
2015-03-18,24.023,24.283,23.953,24.276,63650,0
2015-03-19,24.085,24.17,24.047,24.075,5496,0
2015-03-20,24.032,24.065,23.986,24.065,4351,0
2015-03-23,24.354,24.363,24.047,24.047,1718,0
2015-03-24,24.231,24.231,23.909,24.187,4696,0
2015-03-25,24.248,24.276,24.146,24.146,2861,0
2015-03-26,24.258,24.258,24.023,24.222,2175,0
2015-03-27,24.055,24.055,23.994,23.994,803,0
2015-03-30,24.17,24.222,23.943,24.17,4351,0
2015-03-31,24.197,24.197,24.055,24.197,1600,0
2015-04-01,24.197,24.197,24.197,24.197,118,0
2015-04-02,24.222,24.222,24.222,24.222,345,0
2015-04-06,24.179,24.258,24.179,24.222,1832,0
2015-04-07,24.258,24.267,24.085,24.216,5918,0
2015-04-08,24.146,24.267,24.085,24.216,20721,0
2015-04-09,24.258,24.292,24.154,24.292,3231,0
2015-04-10,24.258,24.354,24.258,24.354,2519,0
2015-04-13,24.283,24.283,24.283,24.283,803,0
2015-04-14,24.354,24.406,24.354,24.406,915,0
2015-04-15,24.457,24.556,24.241,24.354,7477,0
2015-04-16,24.179,24.302,24.179,24.302,5266,0
2015-04-17,24.477,24.477,24.292,24.396,5380,0
2015-04-20,24.477,24.502,24.283,24.45,5694,0
2015-04-21,24.283,24.372,24.283,24.372,1643,0
2015-04-22,24.372,24.457,24.197,24.457,8728,0
2015-04-23,24.486,24.502,24.486,24.502,2634,0
2015-04-24,24.502,24.502,24.502,24.502,572,0
2015-04-27,24.518,24.547,24.258,24.477,5380,0
2015-04-28,24.518,24.571,24.511,24.511,1258,0
2015-04-29,24.495,24.538,24.372,24.511,6183,0
2015-04-30,24.477,24.547,24.396,24.547,915,0
2015-05-01,24.457,24.467,24.457,24.457,5952,0
2015-05-04,24.599,24.599,24.457,24.457,5724,0
2015-05-05,24.616,24.616,24.502,24.616,803,0
2015-05-06,24.556,24.556,24.486,24.486,1714,0
2015-05-07,24.328,24.424,24.328,24.388,2093,0
2015-05-08,24.388,24.388,24.388,24.388,118,0
2015-05-11,24.381,24.528,23.864,23.864,6755,0
2015-05-12,24.457,24.457,24.023,24.319,10762,0
2015-05-13,24.442,24.457,24.248,24.248,6067,0
2015-05-14,24.328,24.328,24.267,24.283,4923,0
2015-05-15,24.302,24.302,23.994,24.023,9813,0
2015-05-18,24.197,24.292,24.197,24.276,3559,0
2015-05-19,24.311,24.486,24.283,24.486,3663,0
2015-05-20,24.388,24.396,24.093,24.396,24155,0
2015-05-21,24.415,24.477,24.406,24.45,2634,0
2015-05-22,24.372,24.442,24.372,24.434,2634,0
2015-05-26,24.372,24.495,24.283,24.328,16397,0
2015-05-27,24.477,24.495,24.241,24.495,2634,0
2015-05-28,24.729,24.729,24.231,24.701,5753,0
2015-05-29,24.916,24.916,24.586,24.853,4847,0
2015-06-01,24.773,24.923,24.692,24.923,5522,0
2015-06-02,24.835,24.959,24.738,24.888,40128,0
2015-06-03,24.923,24.932,24.8,24.897,18034,0
2015-06-04,24.916,24.941,24.853,24.941,128372,0
2015-06-05,24.932,24.95,24.916,24.916,1578,0
2015-06-08,24.95,24.959,24.932,24.941,5298,0
2015-06-09,24.932,24.941,24.807,24.932,9103,0
2015-06-10,24.923,24.932,24.861,24.932,4262,0
2015-06-11,24.959,24.977,24.853,24.853,5667,0
2015-06-12,24.932,24.941,24.932,24.932,2254,0
2015-06-15,24.853,24.932,24.853,24.932,3493,0
2015-06-16,24.888,24.986,24.869,24.932,23104,0
2015-06-17,24.932,24.932,24.543,24.879,10593,0
2015-06-18,24.897,24.897,24.845,24.853,1464,0
2015-06-19,24.845,24.869,24.783,24.807,3493,0
2015-06-22,24.738,24.869,24.595,24.746,4958,0
2015-06-23,24.605,24.783,24.605,24.711,5088,0
2015-06-24,24.595,24.763,24.391,24.399,8116,0
2015-06-25,24.595,24.595,24.365,24.507,3608,0
2015-06-26,24.63,24.63,24.489,24.489,2368,0
2015-06-29,24.595,24.605,24.515,24.595,5748,0
2015-06-30,24.337,24.692,24.337,24.667,1924,0
2015-07-01,24.409,24.783,24.391,24.711,3045,0
2015-07-02,24.711,24.729,24.56,24.692,2254,0
2015-07-06,24.507,24.639,24.507,24.595,3832,0
2015-07-07,24.622,24.773,24.586,24.586,2817,0
2015-07-08,24.72,24.783,24.622,24.639,1129,0
2015-07-09,24.701,24.701,24.701,24.701,224,0
2015-07-10,24.595,24.861,24.595,24.861,9805,0
2015-07-13,24.783,24.869,24.754,24.825,6538,0
2015-07-14,24.879,24.879,24.754,24.825,2855,0
2015-07-15,24.816,24.888,24.773,24.888,1520,0
2015-07-16,24.888,25.012,24.888,25.012,9016,0
2015-07-17,24.95,24.995,24.95,24.995,2254,0
2015-07-20,25.1,25.1,24.932,24.932,1353,0
2015-07-21,24.932,25.091,24.888,25.057,5522,0
2015-07-22,25.082,25.137,24.916,24.986,4395,0
2015-07-23,25.1,25.172,24.995,25.091,4056,0
2015-07-24,25.12,25.199,25.057,25.153,13073,0
2015-07-27,25.11,25.11,25.065,25.11,5410,0
2015-07-28,25.199,25.199,25.012,25.11,3718,0
2015-07-29,25.153,25.306,25.003,25.234,24907,0
2015-07-30,25.075,25.215,25.012,25.082,2817,0
2015-07-31,25.191,25.215,25.191,25.215,3382,0
2015-08-03,25.206,25.215,25.03,25.199,5596,0
2015-08-04,25.199,25.199,25.199,25.199,224,0
2015-08-05,25.206,25.224,25.12,25.12,4622,0
2015-08-06,25.11,25.11,25.11,25.11,795,0
2015-08-07,25.215,25.215,25.12,25.215,451,0
2015-08-10,25.224,25.224,25.03,25.215,3382,0
2015-08-11,25.224,25.224,25.224,25.224,234,0
2015-08-12,25.224,25.286,25.137,25.137,5298,0
2015-08-13,25.199,25.199,25.145,25.145,1239,0
2015-08-14,25.145,25.145,25.145,25.145,116,0
2015-08-17,25.145,25.199,24.932,24.986,7777,0
2015-08-18,25.172,25.172,24.995,24.995,2141,0
2015-08-19,25.172,25.172,24.977,25.003,3382,0
2015-08-20,25.057,25.057,24.916,24.916,1239,0
2015-08-21,24.916,24.916,24.916,24.916,116,0
2015-08-24,24.977,24.977,24.738,24.738,2971,0
2015-08-25,24.845,24.906,24.845,24.906,790,0
2015-08-26,24.888,24.897,24.754,24.754,790,0
2015-08-27,25.368,25.368,25.199,25.199,676,0
2015-08-28,25.365,25.365,25.365,25.365,113,0
2015-08-31,25.131,25.219,25.122,25.139,2220,0
2015-09-01,25.249,25.249,25.249,25.249,113,0
2015-09-02,25.266,25.266,25.176,25.176,7103,0
2015-09-03,25.257,25.5,25.229,25.365,3884,0
2015-09-04,25.456,25.456,25.456,25.456,221,0
2015-09-08,25.472,25.472,25.274,25.302,2884,0
2015-09-09,25.365,25.447,25.031,25.05,6104,0
2015-09-10,25.113,25.219,24.869,24.95,4149,0
2015-09-11,25.274,25.274,25.084,25.122,1776,0
2015-09-14,25.041,25.041,25.041,25.041,775,0
2015-09-15,25.041,25.041,25.041,25.041,554,0
2015-09-16,25.229,25.401,25.05,25.05,6214,0
2015-09-17,25.076,25.321,25.076,25.176,1502,0
2015-09-18,25.374,25.408,25.257,25.302,3217,0
2015-09-21,25.408,25.447,25.355,25.374,2776,0
2015-09-22,25.321,25.321,25.282,25.282,2109,0
2015-09-23,25.5,25.5,25.384,25.384,333,0
2015-09-24,25.229,25.464,25.229,25.302,5095,0
2015-09-25,25.447,25.472,25.447,25.472,1887,0
2015-09-28,25.345,25.345,25.249,25.249,2530,0
2015-09-29,25.249,25.321,24.959,25.321,11321,0
2015-09-30,25.321,25.355,25.321,25.355,2442,0
2015-10-01,25.321,25.321,25.211,25.211,1333,0
2015-10-02,25.194,25.194,25.194,25.194,221,0
2015-10-05,25.257,25.257,25.194,25.194,794,0
2015-10-06,25.239,25.239,25.211,25.211,1442,0
2015-10-07,25.239,25.447,25.094,25.447,5105,0
2015-10-08,25.447,25.5,25.176,25.176,7657,0
2015-10-09,25.194,25.219,25.194,25.219,999,0
2015-10-12,25.076,25.139,25.076,25.113,2381,0
2015-10-13,25.219,25.219,25.194,25.194,775,0
2015-10-14,25.374,25.374,25.139,25.194,14982,0
2015-10-15,25.139,25.456,25.139,25.456,3773,0
2015-10-16,25.365,25.401,25.312,25.392,4440,0
2015-10-19,25.321,25.321,25.186,25.229,3109,0
2015-10-20,25.134,25.292,25.134,25.236,1842,0
2015-10-21,25.338,25.418,25.257,25.274,168690,0
2015-10-22,25.384,25.456,25.292,25.447,2997,0
2015-10-23,25.456,25.519,25.365,25.519,6327,0
2015-10-26,25.49,25.535,25.464,25.535,1110,0
2015-10-27,25.464,25.535,25.384,25.428,6214,0
2015-10-28,25.527,25.527,25.257,25.447,3217,0
2015-10-29,25.527,25.527,25.345,25.428,2997,0
2015-10-30,25.401,25.544,25.401,25.544,3217,0
2015-11-02,25.553,25.591,25.553,25.591,1442,0
2015-11-03,25.591,25.591,25.591,25.591,113,0
2015-11-04,25.591,25.635,25.535,25.635,2201,0
2015-11-05,25.726,25.726,25.464,25.519,4440,0
2015-11-06,25.456,25.726,25.456,25.726,8325,0
2015-11-09,25.582,25.726,25.572,25.67,5640,0
2015-11-10,25.67,25.717,25.572,25.654,2442,0
2015-11-11,25.598,25.598,25.418,25.418,3996,0
2015-11-12,25.447,25.572,25.428,25.472,11542,0
2015-11-13,25.553,25.553,25.408,25.437,64924,0
2015-11-16,25.51,25.535,25.5,25.5,1554,0
2015-11-17,25.544,25.572,25.544,25.572,26081,0
2015-11-18,25.572,25.698,25.572,25.582,24306,0
2015-11-19,25.67,25.726,25.591,25.616,9654,0
2015-11-20,25.582,25.68,25.572,25.68,3438,0
2015-11-23,25.688,25.751,25.544,25.751,7990,0
2015-11-24,25.635,25.654,25.635,25.654,221,0
2015-11-25,25.591,25.626,25.563,25.563,1333,0
2015-11-27,25.74,25.759,25.601,25.601,652,0
2015-11-30,25.878,25.878,25.878,25.878,110,0
2015-12-01,25.74,25.915,25.695,25.915,1149,0
2015-12-02,25.595,25.73,25.595,25.73,1109,0
2015-12-03,25.659,25.659,25.577,25.586,4154,0
2015-12-04,25.567,25.695,25.567,25.666,982,0
2015-12-07,25.666,25.778,25.666,25.778,7321,0
2015-12-08,25.823,25.823,25.666,25.666,1866,0
2015-12-09,25.804,25.804,25.666,25.666,8086,0
2015-12-10,25.759,25.759,25.73,25.73,1203,0
2015-12-11,25.723,25.823,25.659,25.659,2404,0
2015-12-14,25.659,25.659,25.429,25.539,9966,0
2015-12-15,25.715,25.778,25.621,25.715,5575,0
2015-12-16,25.778,25.794,25.621,25.794,16719,0
2015-12-17,25.804,25.896,25.666,25.887,3607,0
2015-12-18,25.74,25.996,25.74,25.996,9725,0
2015-12-21,26.079,26.133,25.988,25.988,1749,0
2015-12-22,26.006,26.061,26.006,26.061,1529,0
2015-12-23,26.133,26.133,26.034,26.034,328,0
2015-12-24,26.125,26.263,26.125,26.263,10976,0
2015-12-28,26.098,26.198,26.098,26.198,1907,0
2015-12-29,26.317,26.371,26.241,26.279,3389,0
2015-12-30,26.381,26.381,26.291,26.291,436,0
2015-12-31,26.396,26.397,26.314,26.317,2296,0
2016-01-04,26.252,26.335,26.252,26.335,941,0
2016-01-05,26.399,26.399,26.39,26.399,2591,0
2016-01-06,26.399,26.518,26.399,26.518,2277,0
2016-01-07,26.509,26.509,26.355,26.454,1967,0
2016-01-08,26.445,26.445,26.445,26.445,274,0
2016-01-11,26.501,26.501,26.482,26.482,328,0
2016-01-12,26.501,26.536,26.446,26.536,2463,0
2016-01-13,26.556,26.556,26.308,26.381,9561,0
2016-01-14,26.308,26.436,26.089,26.252,5894,0
2016-01-15,26.098,26.281,25.988,26.116,2361,0
2016-01-19,26.372,26.372,25.621,26.089,20654,0
2016-01-20,26.05,26.169,25.814,25.948,5522,0
2016-01-21,25.952,26.244,25.952,26.162,4138,0
2016-01-22,26.409,26.409,25.676,25.814,8681,0
2016-01-25,25.814,26.048,25.804,25.86,5858,0
2016-01-26,26.108,26.108,25.823,25.833,1725,0
2016-01-27,25.896,25.896,25.842,25.842,1951,0
2016-01-28,26.069,26.069,25.814,25.86,2729,0
2016-01-29,25.94,26.024,25.858,26.024,3100,0
2016-02-01,26.043,26.043,26.043,26.043,595,0
2016-02-02,25.868,26.006,25.868,25.97,2145,0
2016-02-03,26.006,26.029,25.74,25.783,13511,0
2016-02-04,25.778,25.778,25.164,25.557,7520,0
2016-02-05,25.403,25.577,25.403,25.577,3734,0
2016-02-08,25.107,25.375,25.069,25.375,2830,0
2016-02-09,25.128,25.493,25.124,25.493,5402,0
2016-02-10,25.439,25.458,24.761,25.458,6549,0
2016-02-11,25.164,25.238,24.295,24.494,17865,0
2016-02-12,24.717,24.761,23.966,23.975,6564,0
2016-02-16,24.106,24.308,23.975,24.277,6038,0
2016-02-17,24.752,24.752,24.35,24.697,5479,0
2016-02-18,24.643,24.676,24.405,24.581,5678,0
2016-02-19,24.231,24.652,24.158,24.652,6303,0
2016-02-22,24.816,24.835,24.56,24.835,2449,0
2016-02-23,24.598,24.781,24.478,24.734,7266,0
2016-02-24,24.707,24.899,24.615,24.899,21891,0
2016-02-25,25.055,25.329,24.717,25.248,12638,0
2016-02-26,25.27,25.427,25.157,25.177,15636,0
2016-02-29,25.521,26.042,25.307,25.967,42888,0
2016-03-01,25.502,26.18,25.502,25.752,14412,0
2016-03-02,25.808,26.117,25.586,25.586,9049,0
2016-03-03,25.586,25.586,25.47,25.547,5058,0
2016-03-04,25.733,25.733,25.437,25.566,4631,0
2016-03-07,25.317,25.547,25.277,25.463,19367,0
2016-03-08,25.77,25.77,25.362,25.502,7425,0
2016-03-09,25.573,25.651,25.4,25.642,2437,0
2016-03-10,25.622,25.733,25.622,25.733,3663,0
2016-03-11,25.883,25.883,25.673,25.724,2325,0
2016-03-14,26.021,26.021,25.707,25.772,4388,0
2016-03-15,25.925,26.003,25.66,25.733,6963,0
2016-03-16,26.013,26.153,25.827,26.092,4693,0
2016-03-17,26.012,26.254,25.858,26.245,3705,0
2016-03-18,26.264,26.664,25.982,26.636,7740,0
2016-03-21,26.594,26.693,26.449,26.693,14908,0
2016-03-22,27.104,27.104,26.589,26.673,3034,0
2016-03-23,26.784,27.194,26.654,26.654,16473,0
2016-03-24,26.618,26.943,26.618,26.831,12959,0
2016-03-28,27.101,27.296,26.859,27.204,22382,0
2016-03-29,27.045,27.316,27.045,27.213,7802,0
2016-03-30,26.989,27.269,26.989,27.221,4231,0
2016-03-31,27.073,27.194,26.841,27.166,10912,0
2016-04-01,27.054,27.129,26.338,26.841,13588,0
2016-04-04,26.683,26.841,26.683,26.815,5471,0
2016-04-05,26.563,27.064,26.329,26.729,4940,0
2016-04-06,26.738,26.738,26.241,26.57,8973,0
2016-04-07,26.563,26.654,26.358,26.654,9504,0
2016-04-08,26.654,26.784,26.319,26.644,2723,0
2016-04-11,26.543,26.869,26.478,26.711,4519,0
2016-04-12,26.589,27.175,26.589,26.943,6687,0
2016-04-13,26.31,26.618,26.31,26.564,1660,0
2016-04-14,26.563,27.194,26.563,26.775,6701,0
2016-04-15,26.775,27.129,26.775,27.091,6014,0
2016-04-18,26.784,27.139,26.784,27.091,7822,0
2016-04-19,26.961,27.286,26.961,27.286,11055,0
2016-04-20,27.064,27.269,27.054,27.194,12980,0
2016-04-21,26.953,27.416,26.384,27.139,7629,0
2016-04-22,27.139,27.677,27.139,27.435,11701,0
2016-04-25,27.435,27.445,27.2,27.203,12367,0
2016-04-26,27.204,27.305,27.194,27.25,6769,0
2016-04-27,27.25,27.65,27.237,27.426,15379,0
2016-04-28,27.342,28.124,26.961,27.245,8583,0
2016-04-29,27.565,27.565,27.25,27.25,4173,0
2016-05-02,27.286,27.585,27.286,27.51,823,0
2016-05-03,27.38,27.435,27.204,27.408,3860,0
2016-05-04,27.361,27.432,27.361,27.37,459,0
2016-05-05,27.269,27.357,27.269,27.357,1204,0
2016-05-06,27.399,27.51,27.148,27.148,875,0
2016-05-09,27.473,27.473,27.259,27.351,1829,0
2016-05-10,27.39,27.39,27.296,27.296,357,0
2016-05-11,27.38,27.89,27.37,27.66,11059,0
2016-05-12,27.835,28.077,27.76,27.946,4580,0
2016-05-13,28.051,28.399,27.946,28.16,12428,0
2016-05-16,28.43,28.43,28.18,28.319,4104,0
2016-05-17,28.16,28.355,28.16,28.263,7228,0
2016-05-18,28.17,28.663,28.17,28.355,10596,0
2016-05-19,28.18,28.699,28.16,28.449,3908,0
2016-05-20,28.709,28.709,28.354,28.354,2806,0
2016-05-23,28.672,28.672,28.29,28.355,822,0
2016-05-24,27.955,28.399,27.92,28.17,2041,0
2016-05-25,28.086,28.56,28.086,28.449,970,0
2016-05-26,28.56,28.56,28.365,28.403,726,0
2016-05-27,28.206,28.575,28.115,28.288,2034,0
2016-05-31,28.085,28.945,28.085,28.945,3295,0
2016-06-01,28.435,28.83,28.293,28.378,7107,0
2016-06-02,28.341,28.917,28.341,28.764,2539,0
2016-06-03,28.605,29.067,28.605,28.869,3513,0
2016-06-06,28.765,28.995,28.529,28.529,5679,0
2016-06-07,28.656,29.001,28.656,28.774,3542,0
2016-06-08,28.906,28.907,28.299,28.299,17072,0
2016-06-09,28.246,28.444,27.878,28.068,8501,0
2016-06-13,27.953,28.651,27.953,28.623,9476,0
2016-06-14,28.435,28.454,28.341,28.35,2067,0
2016-06-15,28.322,28.322,28.249,28.249,413,0
2016-06-16,27.963,28.623,27.963,28.605,11848,0
2016-06-17,28.388,28.69,28.388,28.69,4053,0
2016-06-20,28.597,28.827,28.597,28.827,1365,0
2016-06-21,28.567,28.567,28.567,28.567,533,0
2016-06-23,28.407,28.407,28.407,28.407,294,0
2016-06-24,28.407,28.529,28.293,28.529,2717,0
2016-06-27,28.435,28.642,27.699,27.699,3332,0
2016-06-28,27.699,28.322,27.699,28.084,2556,0
2016-06-29,28.124,28.293,28.124,28.161,1526,0
2016-06-30,28.485,28.485,28.095,28.095,7681,0
2016-07-05,28.105,28.143,28.095,28.143,743,0
2016-07-06,28.465,28.576,28.246,28.529,2825,0
2016-07-07,28.458,28.764,28.435,28.756,8765,0
2016-07-08,28.388,28.764,28.388,28.764,4354,0
2016-07-11,28.764,29.407,28.595,29.047,5084,0
2016-07-12,28.804,29.145,28.681,29.003,2784,0
2016-07-13,29.209,29.209,29.209,29.209,371,0
2016-07-14,28.727,29.284,28.717,29.179,1802,0
2016-07-15,28.767,29.245,28.727,29.245,8807,0
2016-07-18,29.001,29.001,28.483,28.483,1699,0
2016-07-22,28.888,28.888,28.869,28.869,321,0
2016-07-25,28.643,28.829,28.643,28.756,1339,0
2016-07-27,28.53,28.53,28.53,28.53,128,0
2016-07-28,28.625,28.963,28.549,28.869,4604,0
2016-07-29,28.793,28.813,28.793,28.813,871,0
2016-08-01,28.874,29.135,28.874,29.135,3523,0
2016-08-02,28.816,29.095,28.816,28.816,3260,0
2016-08-03,28.861,29.189,28.827,29.189,32214,0
2016-08-04,29.284,29.284,29.284,29.284,746,0
2016-08-05,28.818,29.897,28.818,29.158,9755,0
2016-08-08,29.284,30.012,28.54,30.012,3403,0
2016-08-09,29.924,30.17,29.75,30.17,1305,0
2016-08-10,29.756,29.852,29.407,29.407,3573,0
2016-08-11,29.305,29.863,29.237,29.85,4124,0
2016-08-12,29.58,29.58,29.58,29.58,843,0
2016-08-15,29.426,29.868,29.426,29.868,425,0
2016-08-16,29.69,29.802,29.513,29.802,1441,0
2016-08-17,29.567,29.756,29.566,29.756,1644,0
2016-08-18,29.756,29.756,29.727,29.756,2227,0
2016-08-19,29.4,29.704,29.241,29.241,2432,0
2016-08-22,29.746,29.868,29.709,29.868,7243,0
2016-08-23,29.246,29.746,29.246,29.746,4485,0
2016-08-24,29.341,29.602,29.331,29.602,1432,0
2016-08-25,29.397,29.593,29.397,29.593,1085,0
2016-08-26,29.572,29.585,29.253,29.332,1996,0
2016-08-29,29.69,29.708,29.661,29.708,84125,0
2016-08-30,29.635,29.942,29.377,29.501,3553,0
2016-08-31,29.426,29.444,28.584,28.584,5863,0
2016-09-01,28.67,28.689,28.622,28.689,372,0
2016-09-02,28.23,28.521,28.029,28.287,9049,0
2016-09-06,28.456,28.456,28.039,28.22,5542,0
2016-09-07,28.135,28.135,28.134,28.134,791,0
2016-09-08,28.335,28.431,28.144,28.431,1360,0
2016-09-09,28.058,28.24,27.933,28.155,2795,0
2016-09-12,28.116,28.215,27.828,27.943,6027,0
2016-09-13,28,28.077,27.456,27.989,6053,0
2016-09-14,27.83,28.096,27.83,28.077,24200,0
2016-09-15,27.924,28.24,27.915,28.24,3395,0
2016-09-16,27.962,28.23,27.962,28.23,3333,0
2016-09-19,28.249,28.278,28.01,28.211,1280,0
2016-09-20,28.201,28.201,28.049,28.182,339,0
2016-09-21,28.115,28.211,28.115,28.211,2679,0
2016-09-22,28.211,28.421,28.077,28.421,10910,0
2016-09-23,28.632,28.632,28.125,28.316,3304,0
2016-09-26,28.421,28.421,28.259,28.259,364,0
2016-09-27,28.44,28.488,28.277,28.488,4534,0
2016-09-28,28.374,28.412,28.058,28.412,5958,0
2016-09-30,28.039,28.383,28.039,28.383,3723,0
2016-10-03,28.374,28.412,28.201,28.402,3555,0
2016-10-04,28.383,28.383,28.383,28.383,106,0
2016-10-05,28.337,28.383,28.337,28.383,366,0
2016-10-06,28.38,28.383,28.295,28.383,856,0
2016-10-07,27.991,28.345,27.991,28.211,4140,0
2016-10-10,28.325,28.374,28.078,28.23,2227,0
2016-10-11,28.01,28.354,27.972,28.211,2849,0
2016-10-12,28.226,28.226,28.2,28.2,1799,0
2016-10-13,28.217,28.364,28.041,28.364,1684,0
2016-10-14,27.858,28.507,27.858,28.377,4878,0
2016-10-17,28.479,28.479,28.095,28.412,3190,0
2016-10-18,28.116,28.498,28.116,28.498,4303,0
2016-10-19,28.488,28.495,28.361,28.488,2954,0
2016-10-20,28.365,28.871,28.215,28.641,3468,0
2016-10-21,28.555,28.918,28.555,28.689,1102,0
2016-10-24,28.948,28.948,28.794,28.913,2501,0
2016-10-25,28.577,28.948,28.577,28.948,1826,0
2016-10-26,28.694,28.89,28.694,28.871,3011,0
2016-10-27,28.498,28.956,28.498,28.956,4639,0
2016-10-28,28.924,28.926,28.871,28.871,1958,0
2016-11-01,28.211,28.211,28.086,28.211,2364,0
2016-11-02,28.459,28.861,28.259,28.291,2083,0
2016-11-03,28.345,28.364,28.05,28.05,2823,0
2016-11-04,27.867,28.192,27.452,27.781,26131,0
2016-11-07,28.201,28.201,28.201,28.201,106,0
2016-11-08,27.533,27.912,27.503,27.637,2525,0
2016-11-09,26.882,27.951,26.079,27.951,7581,0
2016-11-14,28.163,28.196,27.349,27.546,6771,0
2016-11-15,27.885,28.469,27.35,28.45,4712,0
2016-11-16,27.631,28.254,27.631,28.254,2002,0
2016-11-17,28.45,28.45,27.637,28.144,2823,0
2016-11-18,28.154,28.876,27.685,28.843,4903,0
2016-11-21,28.45,28.45,27.35,27.958,1390,0
2016-11-22,27.867,28.082,27.848,27.972,2401,0
2016-11-23,28.116,28.14,28.116,28.14,533,0
2016-11-25,28.211,28.211,28.211,28.211,209,0
2016-11-28,27.936,28.056,27.733,28.044,321781,0
2016-11-29,28.489,28.926,27.952,28.78,8422,0
2016-11-30,28.548,28.96,28.159,28.344,4325,0
2016-12-01,28.224,28.301,28.053,28.301,3619,0
2016-12-05,28.169,28.645,27.373,28.645,2110,0
2016-12-06,28.582,28.582,27.315,27.335,4466,0
2016-12-07,27.761,27.761,27.421,27.421,416,0
2016-12-08,27.441,27.655,26.606,27.043,3767,0
2016-12-09,26.755,27.575,26.755,27.575,1073,0
2016-12-12,26.829,27.517,26.509,26.927,5152,0
2016-12-13,26.564,27.451,26.564,27.421,1450,0
2016-12-14,26.991,27.167,26.402,26.402,5889,0
2016-12-15,27.201,27.201,26.509,26.509,3266,0
2016-12-16,26.975,27.142,26.549,26.927,2158,0
2016-12-19,26.985,27.271,26.851,27.026,4171,0
2016-12-20,26.616,27.382,26.558,26.684,8131,0
2016-12-21,26.713,27.276,26.686,27.276,10437,0
2016-12-22,26.948,27.683,26.948,27.655,4446,0
2016-12-23,27.447,27.683,27.314,27.674,2782,0
2016-12-27,27.674,27.683,27.148,27.403,11434,0
2016-12-28,27.615,27.615,27.411,27.411,5239,0
2016-12-29,27.591,27.645,27.219,27.421,8542,0
2016-12-30,27.717,27.733,27.063,27.063,4936,0
2017-01-03,27.539,28.052,27.519,27.707,8549,0
2017-01-04,28.063,28.392,27.707,28.392,7601,0
2017-01-05,28.363,28.499,27.888,28.383,11429,0
2017-01-06,27.571,28.522,27.571,28.187,1352,0
2017-01-09,28.48,28.48,28.198,28.324,1062,0
2017-01-10,28.432,28.975,28.344,28.878,7165,0
2017-01-11,28.742,28.951,28.742,28.839,1241,0
2017-01-12,28.635,28.635,28.545,28.545,334,0
2017-01-13,28.451,28.451,28.353,28.441,16174,0
2017-01-17,28.266,28.398,28.266,28.398,2761,0
2017-01-18,28.392,28.392,28.388,28.388,1250,0
2017-01-19,28.635,28.635,28.46,28.46,1241,0
2017-01-20,28.646,28.646,28.646,28.646,206,0
2017-01-23,28.713,28.713,28.712,28.712,412,0
2017-01-24,28.826,28.826,28.826,28.826,131,0
2017-01-25,27.684,28.916,27.684,28.916,1013,0
2017-01-26,29.004,29.004,28.646,28.646,2607,0
2017-01-27,28.485,28.735,28.485,28.735,595,0
2017-01-30,28.313,28.586,27.962,28.295,12861,0
2017-01-31,28.412,28.8,28.348,28.689,7380,0
2017-02-01,28.393,28.49,28.393,28.49,327,0
2017-02-02,28.179,28.179,28.179,28.179,164,0
2017-02-03,28.431,28.945,28.392,28.945,2138,0
2017-02-06,28.393,28.454,27.995,27.995,8464,0
2017-02-07,27.995,28.446,27.995,28.393,5058,0
2017-02-08,28,28.926,28,28.926,2248,0
2017-02-09,28.13,28.926,28.13,28.878,1541,0
2017-02-10,28.308,28.373,28.101,28.295,5014,0
2017-02-13,28.149,28.635,28.149,28.635,1030,0
2017-02-14,28.344,28.392,28.217,28.217,4545,0
2017-02-15,27.975,28.441,27.975,28.441,3914,0
2017-02-17,28.596,28.975,28.519,28.926,6310,0
2017-02-21,28.888,28.888,28.845,28.845,492,0
2017-02-22,28.193,28.878,28.193,28.771,1764,0
2017-02-23,28.907,28.907,28.765,28.765,212,0
2017-02-24,28.316,28.316,28.316,28.316,253,0
2017-02-28,28.575,29.068,28.575,28.812,547,0
2017-03-01,28.577,29.157,28.577,28.89,5245,0
2017-03-02,28.339,28.772,28.339,28.743,13235,0
2017-03-03,28.596,28.95,28.596,28.95,4095,0
2017-03-06,28.615,28.999,28.28,28.94,5690,0
2017-03-07,28.634,28.871,28.634,28.871,1198,0
2017-03-08,28.733,28.9,28.718,28.9,1529,0
2017-03-09,28.866,28.92,28.683,28.89,4948,0
2017-03-10,28.696,28.798,28.595,28.595,3506,0
2017-03-13,28.595,28.881,28.585,28.871,2331,0
2017-03-14,28.686,28.832,28.686,28.832,1257,0
2017-03-15,29.011,29.011,28.92,28.92,1926,0
2017-03-16,29.032,29.032,28.821,28.821,3875,0
2017-03-17,28.999,28.999,28.999,28.999,500,0
2017-03-20,29.048,29.058,28.687,29.019,1819,0
2017-03-21,28.762,29.019,28.762,28.999,1782,0
2017-03-22,28.839,29.019,28.839,29.019,2596,0
2017-03-23,29.166,29.206,28.873,29.163,1642,0
2017-03-24,29.064,29.166,28.422,28.506,2955,0
2017-03-28,29.019,29.019,29.019,29.019,304,0
2017-03-29,28.91,28.91,28.26,28.674,2297,0
2017-03-30,28.506,28.778,28.506,28.772,583,0
2017-03-31,28.743,28.867,28.595,28.867,1825,0
2017-04-03,28.681,28.713,28.595,28.664,3255,0
2017-04-04,28.615,28.664,28.299,28.299,5599,0
2017-04-05,28.553,28.553,28.553,28.553,217,0
2017-04-06,28.564,28.564,28.564,28.564,256,0
2017-04-07,28.428,28.428,28.358,28.378,1432,0
2017-04-10,28.53,28.564,28.388,28.388,1707,0
2017-04-11,28.282,28.282,28.282,28.282,301,0
2017-04-12,28.464,28.532,28.464,28.532,636,0
2017-04-13,28.575,28.654,28.437,28.437,3761,0
2017-04-17,28.408,28.503,28.358,28.503,4687,0
2017-04-18,28.565,28.733,28.459,28.733,2116,0
2017-04-19,28.792,29.393,28.467,29.028,7175,0
2017-04-20,29.009,29.344,28.999,29.265,3864,0
2017-04-21,29.245,29.245,29.245,29.245,1066,0
2017-04-24,29.413,29.432,29.413,29.423,1457,0
2017-04-25,29.363,29.432,29.344,29.432,609,0
2017-04-26,28.989,29.432,28.989,29.363,5655,0
2017-04-27,29.491,29.491,29.165,29.165,871,0
2017-04-28,29.196,29.405,29.196,29.405,482,0
2017-05-01,29.206,29.265,29.176,29.265,754,0
2017-05-02,29.285,29.285,28.9,29.074,4805,0
2017-05-03,29.009,29.009,28.821,28.821,464,0
2017-05-04,28.91,29.068,28.841,29.042,11082,0
2017-05-05,29.137,29.137,29.068,29.068,290,0
2017-05-08,28.999,28.999,28.999,28.999,282,0
2017-05-09,28.9,29.344,28.9,29.042,894,0
2017-05-10,28.871,29.096,28.841,28.92,6606,0
2017-05-11,29.107,29.245,29.018,29.217,3807,0
2017-05-12,29.164,29.164,29.164,29.164,203,0
2017-05-15,28.979,29.329,28.969,29.329,2159,0
2017-05-16,28.989,29.315,28.989,29.088,3593,0
2017-05-17,29.428,29.428,29.068,29.068,1140,0
2017-05-18,29.371,29.371,29.371,29.371,581,0
2017-05-19,29.068,29.245,29.068,29.166,1375,0
2017-05-22,28.999,29.462,28.999,29.462,1653,0
2017-05-23,29.147,29.314,29.127,29.127,4350,0
2017-05-24,29.216,29.216,29.216,29.216,883,0
2017-05-30,29.17,29.5659,29.15,29.15,5688,0
2017-05-31,29.21,29.21,29.21,29.21,100,0
2017-06-02,29.2672,29.479,29.2672,29.479,1600,0
2017-06-05,29.34,29.48,29.34,29.48,2135,0
2017-06-06,29.38,29.38,29.38,29.38,197,0
2017-06-08,29.5,29.7132,29.1737,29.7132,2100,0
2017-06-09,29.4,29.6791,29.32,29.4658,2050,0
2017-06-14,29.8015,29.849,29.5535,29.849,783,0
2017-06-15,29.87,29.87,29.86,29.86,263,0
2017-06-16,29.8,29.88,29.25,29.25,2951,0
2017-06-19,29.48,29.67,29.3645,29.67,5300,0
2017-06-20,29.9599,29.9599,29.9575,29.9575,575,0
2017-06-21,29.8803,29.8803,29.8803,29.8803,320,0
2017-06-22,29.67,29.7,29.67,29.7,1557,0
2017-06-23,29.9457,29.9457,29.7,29.793,2386,0
2017-06-26,29.9074,29.9074,29.761,29.761,1200,0
2017-06-27,29.969,30,29.752,29.752,8028,0
2017-06-28,30.15,30.32,29.71,30.28,6903,0
2017-06-29,30.35,30.9548,30.08,30.15,9226,0
2017-06-30,30.35,30.35,29.889,30,1660,0
2017-07-03,29.8,29.8,29.8,29.8,3400,0
2017-07-05,29.9468,29.9468,29.9468,29.9468,150,0
2017-07-06,29.9999,29.9999,29.8,29.94,4316,0
2017-07-07,29.8724,29.99,29.8724,29.9454,1142,0
2017-07-10,29.8034,29.8034,29.8034,29.8034,651,0
2017-07-11,30,30.2502,29.768,30.0595,2732,0
2017-07-12,30.3499,30.3499,29.811,30.1,2415,0
2017-07-13,30.34,30.35,29.9516,30.35,1637,0
2017-07-14,29.9968,30.1,29.68,29.9,5916,0
2017-07-17,30,30.35,29.73,30.35,2944,0
2017-07-18,29.9,30.1559,29.86,30.1,1929,0
2017-07-19,30.0949,30.319,30.0949,30.1604,2025,0
2017-07-20,29.73,30.07,29.73,29.76,2249,0
2017-07-21,29.9,29.9,29.9,29.9,100,0
2017-07-24,30.1209,30.34,30.03,30.34,1246,0
2017-07-25,30.2,30.21,30.2,30.21,527,0
2017-07-26,30.18,30.2368,29.951,29.951,3802,0
2017-07-28,29.711,30.44,29.71,29.88,3013,0
2017-07-31,30.37,30.37,29.95,30.15,1451,0
2017-08-01,30.0304,30.0304,30.0304,30.0304,602,0
2017-08-02,29.9,29.9,29.9,29.9,8137,0
2017-08-03,29.8447,30.2642,29.8447,30.1329,601,0
2017-08-04,29.995,30.0204,29.25,29.7073,4999,0
2017-08-07,29.6,29.6,29.6,29.6,120,0
2017-08-08,29.7,29.7926,29.7,29.7926,1906,0
2017-08-09,29.7,29.7446,29.7,29.7446,4755,0
2017-08-10,29.85,30.57,29.85,30.3,7994,0
2017-08-11,30.25,30.25,30.25,30.25,172,0
2017-08-15,30.28,30.28,30.23,30.25,2444,0
2017-08-16,30.5202,30.5202,30.5202,30.5202,195,0
2017-08-17,30,30,29.9552,29.9552,939,0
2017-08-18,30.47,30.47,29.8413,30,1410,0
2017-08-21,30.0645,30.0645,30,30,1057,0
2017-08-22,29.9048,29.92,29.72,29.86,1319,0
2017-08-25,30.08,30.2803,30,30.2803,867,0
2017-08-29,30.001,30.439,30.001,30.424,1484,0
2017-08-30,30.3,30.3,29.67,29.75,3636,0
2017-08-31,29.739,29.9999,29.739,29.8474,4209,0
2017-09-01,29.57,29.66,29.57,29.58,1518,0
2017-09-05,29.96,29.97,29.95,29.97,1656,0
2017-09-07,29.7,29.7404,29.7,29.7404,612,0
2017-09-08,30.4999,30.4999,30.4999,30.4999,165,0
2017-09-11,29.97,29.97,29.7895,29.7895,331,0
2017-09-12,30.1,30.1,30.1,30.1,200,0
2017-09-13,30.42,30.47,30.1011,30.41,1950,0
2017-09-14,30.45,30.5,29.644,29.8,6764,0
2017-09-15,30.1664,30.1664,30.1664,30.1664,181,0
2017-09-18,30.2,30.366,29.894,29.894,4684,0
2017-09-19,30.3604,30.3604,29.93,30.0018,1016,0
2017-09-20,30.13,30.45,30.13,30.45,3267,0
2017-09-21,30.13,30.1508,29.925,30.1508,2206,0
2017-09-22,29.9636,30.3,29.9636,30.3,1250,0
2017-09-25,29.94,30.5,29.885,30.5,3326,0
2017-09-26,30.017,30.017,30.017,30.017,152,0
2017-09-27,29.905,30.15,29.905,30.15,1620,0
2017-09-28,30.15,30.2285,30.15,30.2285,910,0
2017-09-29,30.2,30.2,29.8201,29.8201,600,0
2017-10-02,30.46,30.47,30.44,30.44,1300,0
2017-10-03,29.95,29.95,29.9,29.9,1108,0
2017-10-05,29.97,30.0792,29.96,29.98,3134,0
2017-10-06,30,30.02,29.94,30.02,2776,0
2017-10-09,29.97,30,29.94,30,1124,0
2017-10-10,30.4133,30.4133,30.4133,30.4133,326,0
2017-10-11,30.25,30.4436,30.25,30.4436,506,0
2017-10-12,30.429,30.429,30.429,30.429,166,0
2017-10-13,30.4575,30.4575,30.4575,30.4575,1000,0
2017-10-16,30.39,30.39,30.33,30.33,492,0
2017-10-17,30.4502,30.6,29.76,30.6,1116,0
2017-10-18,30.42,30.42,30.0001,30.3,1715,0
2017-10-20,30.47,30.47,30.26,30.26,2611,0
2017-10-23,30.42,30.45,30.03,30.45,2489,0
2017-10-24,30.5,31,30.1111,31,1317,0
2017-10-25,31.12,31.12,30.2464,30.2464,1966,0
2017-10-26,30.51,31.06,30.49,30.7133,1033,0
2017-10-30,31.0298,31.0298,30.2891,30.2891,803,0
2017-10-31,30.23,30.48,29.5,29.595,9050,0
2017-11-01,29.97,30.425,29.97,30.03,1373,0
2017-11-02,30.05,30.315,29.7,30.315,996,0
2017-11-03,29.82,30.1015,29.8,30.1015,2349,0
2017-11-06,29.81,30.0934,29.76,29.8047,1139,0
2017-11-07,29.67,30.5105,29.67,30.3903,2981,0
2017-11-08,29.8,29.884,29.7561,29.8705,1479,0
2017-11-09,29.7188,29.921,28.535,29.2,75544,0
2017-11-10,29.5489,29.5489,29.29,29.29,6125,0
