Date,Open,High,Low,Close,Volume,OpenInt

2014-02-07,93.031,93.031,92.811,92.821,2294,0
2014-02-10,92.783,92.811,92.783,92.811,11724,0
2014-02-12,92.717,92.821,92.717,92.821,5637,0
2014-02-20,92.969,93.05,92.969,93.05,1360,0
2014-02-21,93.097,93.106,92.969,92.978,2331,0
2014-02-24,92.921,92.921,92.921,92.921,12936,0
2014-02-26,92.986,92.986,92.986,92.986,103,0
2014-02-27,92.986,93.041,92.986,93.041,2216,0
2014-02-28,92.986,92.986,92.978,92.986,322,0
2014-03-03,93.023,93.023,92.874,92.874,754,0
2014-03-04,92.995,92.995,92.995,92.995,103,0
2014-03-05,92.978,92.978,92.978,92.978,755,0
2014-03-07,92.903,92.912,92.903,92.912,670,0
2014-03-10,92.903,92.903,92.903,92.903,178,0
2014-03-11,93.305,93.305,92.858,92.858,474,0
2014-03-12,92.811,92.811,92.811,92.811,208,0
2014-03-13,92.978,92.995,92.978,92.995,2286,0
2014-03-14,92.978,92.978,92.978,92.978,104,0
2014-03-17,92.959,92.959,92.959,92.959,103,0
2014-03-19,92.931,92.969,92.931,92.969,5229,0
2014-03-20,92.783,92.811,92.773,92.811,3488,0
2014-03-21,92.783,92.84,92.783,92.831,1516,0
2014-03-24,92.747,92.764,92.747,92.747,1080,0
2014-03-25,92.95,92.95,92.84,92.912,3449,0
2014-03-26,92.969,92.969,92.969,92.969,1728,0
2014-03-27,92.969,92.978,92.912,92.912,1129,0
2014-03-28,92.969,92.969,92.969,92.969,241,0
2014-03-31,92.95,92.95,92.95,92.95,212,0
2014-04-01,93.068,93.068,92.858,93.014,3941,0
2014-04-02,92.858,92.858,92.858,92.858,108,0
2014-04-04,93.031,93.031,93.031,93.031,333,0
2014-04-07,93.078,93.078,93.031,93.031,867,0
2014-04-08,93.231,93.231,93.231,93.231,2560,0
2014-04-09,93.296,93.37,93.241,93.241,8581,0
2014-04-10,93.37,93.37,93.37,93.37,1185,0
2014-04-15,93.325,93.508,93.325,93.508,1621,0
2014-04-22,93.26,93.379,93.26,93.37,999,0
2014-04-23,93.628,93.674,93.628,93.674,754,0
2014-04-24,93.619,93.628,93.582,93.609,3715,0
2014-04-25,93.609,93.609,93.601,93.601,607,0
2014-04-28,93.609,93.609,93.555,93.555,905,0
2014-04-29,93.353,93.396,93.353,93.363,1035,0
2014-04-30,93.702,93.748,93.517,93.517,774,0
2014-05-01,93.684,93.684,93.684,93.684,882,0
2014-05-05,93.565,93.582,93.547,93.582,586,0
2014-05-06,93.73,93.768,93.73,93.768,597,0
2014-05-09,94.11,94.11,94.11,94.11,103,0
2014-05-12,93.768,93.768,93.768,93.768,451,0
2014-05-14,94.055,94.055,94.055,94.055,649,0
2014-05-19,93.871,93.871,93.871,93.871,205,0
2014-05-20,93.965,93.965,93.965,93.965,305,0
2014-05-22,93.955,93.983,93.935,93.935,1875,0
2014-05-23,93.305,93.853,93.305,93.853,20507,0
2014-05-27,93.609,93.889,93.609,93.804,11275,0
2014-05-28,94.055,94.055,94.055,94.055,111,0
2014-05-30,94.314,94.314,93.853,93.853,327,0
2014-06-02,93.871,93.871,93.853,93.853,1579,0
2014-06-03,93.906,93.906,93.853,93.853,1392,0
2014-06-04,93.871,93.871,93.871,93.871,132,0
2014-06-05,94.037,94.037,94.037,94.037,265,0
2014-06-10,94.037,94.037,94.037,94.037,103,0
2014-06-18,94.184,94.184,93.945,93.965,1432,0
2014-06-19,93.896,93.896,93.853,93.853,1522,0
2014-06-20,93.896,93.896,93.896,93.896,125,0
2014-06-25,94.046,94.046,94.028,94.028,550,0
2014-06-30,93.983,93.983,93.983,93.983,274,0
2014-07-02,93.833,93.833,93.833,93.833,205,0
2014-07-10,93.993,94.083,93.889,93.955,8367,0
2014-07-14,93.955,93.955,93.955,93.955,1221,0
2014-07-18,93.712,93.973,93.712,93.973,1551,0
2014-07-21,94.083,94.083,94.083,94.083,649,0
2014-07-22,93.973,94.01,93.945,94.01,2053,0
2014-07-24,93.777,93.777,93.768,93.777,1137,0
2014-07-25,94.01,94.046,94.01,94.046,16836,0
2014-07-28,93.993,93.993,93.965,93.965,5117,0
2014-07-31,93.555,93.555,93.555,93.555,202,0
2014-08-01,94.028,94.028,94.028,94.028,336,0
2014-08-04,93.786,94.128,93.786,94.119,4528,0
2014-08-06,94.055,94.092,93.853,94.092,1685,0
2014-08-07,94.102,94.102,94.102,94.102,539,0
2014-08-08,94.138,94.138,93.814,93.814,2610,0
2014-08-13,94.165,94.184,94.119,94.119,3699,0
2014-08-14,94.665,94.665,94.147,94.194,7558,0
2014-08-15,94.258,94.258,94.258,94.258,260,0
2014-08-18,94.037,94.128,94.037,94.128,2395,0
2014-08-19,94.128,94.128,94.128,94.128,159,0
2014-08-20,94.147,94.203,94.147,94.203,1349,0
2014-08-21,94.277,94.304,94.268,94.304,1325,0
2014-08-22,94.268,94.277,94.268,94.277,3725,0
2014-08-25,94.268,94.268,94.219,94.219,1771,0
2014-08-26,94.333,94.353,94.333,94.343,3837,0
2014-08-27,94.01,94.01,94.01,94.01,531,0
2014-08-28,93.983,93.983,93.983,93.983,159,0
2014-08-29,94.304,94.314,94.294,94.294,1651,0
2014-09-02,100,100,94.037,94.248,2594,0
2014-09-05,94.386,94.414,94.386,94.404,686,0
2014-09-08,94.414,94.414,94.175,94.268,3449,0
2014-09-09,93.814,94.165,89.412,94.165,1516,0
2014-09-10,94.194,94.194,94.147,94.147,1084,0
2014-09-12,94.219,94.219,94.175,94.175,491,0
2014-09-15,94.277,94.277,94.277,94.277,596,0
2014-09-17,94.323,94.333,94.268,94.268,567,0
2014-09-18,94.248,94.248,94.248,94.248,739,0
2014-09-19,94.304,94.304,94.304,94.304,584,0
2014-09-22,94.268,94.268,94.268,94.268,103,0
2014-09-24,94.333,94.481,94.211,94.277,1556,0
2014-09-26,94.138,94.138,94.083,94.083,5150,0
2014-09-29,94.092,94.092,94.092,94.092,543,0
2014-09-30,94.064,94.064,94.064,94.064,13816,0
2014-10-06,94.395,94.395,94.343,94.343,1932,0
2014-10-07,94.376,94.376,94.376,94.376,148,0
2014-10-08,94.343,94.395,94.343,94.395,832,0
2014-10-13,94.616,94.691,94.596,94.691,2142,0
2014-10-14,94.626,94.626,94.587,94.587,2006,0
2014-10-20,94.606,94.606,94.606,94.606,732,0
2014-10-21,94.52,94.52,94.52,94.52,127,0
2014-10-23,94.353,94.386,94.277,94.285,6213,0
2014-10-24,94.414,94.414,94.414,94.414,399,0
2014-10-27,94.414,94.414,94.359,94.359,1814,0
2014-10-28,94.423,94.423,94.423,94.423,221,0
2014-10-30,94.52,94.52,94.52,94.52,153,0
2014-10-31,94.203,94.203,94.073,94.073,1202,0
2014-11-04,94.404,94.471,94.343,94.366,9946,0
2014-11-05,95.844,95.844,94.258,94.268,23785,0
2014-11-06,94.277,94.277,94.219,94.268,616,0
2014-11-07,94.53,94.53,94.53,94.53,189,0
2014-11-10,94.343,94.343,94.343,94.343,141,0
2014-11-11,94.395,94.461,94.395,94.461,1587,0
2014-11-12,94.404,94.404,94.323,94.323,318,0
2014-11-13,94.119,94.323,94.119,94.323,1719,0
2014-11-14,94.414,94.414,94.414,94.414,385,0
2014-11-17,94.359,94.366,94.359,94.366,646,0
2014-11-19,94.333,94.333,94.219,94.219,3818,0
2014-11-20,94.404,94.404,94.404,94.404,1075,0
2014-11-24,94.52,94.52,94.433,94.442,1183,0
2014-11-25,94.481,94.481,94.433,94.481,4653,0
2014-11-26,94.501,94.501,94.359,94.359,1955,0
2014-11-28,94.323,94.323,94.219,94.219,1823,0
2014-12-02,94.211,94.211,94.184,94.184,2832,0
2014-12-03,94.268,94.323,94.268,94.323,1619,0
2014-12-04,94.314,94.314,94.314,94.314,1072,0
2014-12-05,94.128,94.138,94.128,94.128,5558,0
2014-12-08,94.333,94.333,94.323,94.323,386,0
2014-12-12,94.294,94.294,94.294,94.294,127,0
2014-12-17,94.194,94.194,94.119,94.119,1753,0
2014-12-23,94.092,94.092,93.916,93.916,1005,0
2014-12-24,93.833,93.833,93.833,93.833,103,0
2014-12-31,94.11,94.277,94.11,94.277,540,0
2015-01-02,94.156,94.304,94.156,94.304,344,0
2015-01-05,93.935,94.229,93.935,93.935,1781,0
2015-01-07,94.156,94.156,93.965,93.965,356,0
2015-01-14,94.203,94.248,94.203,94.248,243,0
2015-01-20,94.229,94.229,94.229,94.229,116,0
2015-01-21,94.219,94.219,94.219,94.219,337,0
2015-01-22,94.248,94.248,94.211,94.248,8911,0
2015-01-26,94.156,94.53,94.11,94.52,33159,0
2015-01-27,94.511,95.171,94.433,95.171,50102,0
2015-01-28,94.895,95.115,94.895,95.115,151889,0
2015-01-29,94.973,95.029,94.905,95.029,1534,0
2015-01-30,94.905,95.171,94.781,95.144,15665,0
2015-02-02,95.189,95.304,95.087,95.304,21440,0
2015-02-03,95.229,95.249,94.239,95.068,4207,0
2015-02-04,94.905,94.905,94.73,94.73,3114,0
2015-02-05,94.587,94.847,94.53,94.847,1380,0
2015-02-06,94.511,94.511,94.501,94.501,549,0
2015-02-09,94.934,95.096,94.52,94.52,1115,0
2015-02-10,94.762,94.847,94.558,94.847,837,0
2015-02-11,94.876,94.876,94.876,94.876,425,0
2015-02-12,94.711,94.711,94.711,94.711,381,0
2015-02-13,94.924,94.924,94.606,94.606,642,0
2015-02-17,95.199,95.199,94.895,95.189,1266,0
2015-02-18,95.503,95.503,94.991,94.991,400,0
2015-02-19,95.296,95.343,95.209,95.343,8677,0
2015-02-20,95.353,95.353,95.353,95.353,2918,0
2015-02-23,95.115,95.115,95.068,95.068,996,0
2015-02-24,95.314,95.343,95.314,95.343,323,0
2015-02-25,94.895,95.362,94.895,95.362,1132,0
2015-02-27,95.304,95.427,95.18,95.286,4989,0
2015-03-02,95.249,95.334,95.199,95.334,4990,0
2015-03-03,95.18,95.466,95.18,95.296,1590,0
2015-03-04,95.418,95.418,95.418,95.418,315,0
2015-03-05,95.362,95.712,95.362,95.379,4352,0
2015-03-06,95.277,95.635,95.189,95.189,3715,0
2015-03-09,95.371,95.371,95.324,95.324,428,0
2015-03-10,95.494,95.596,95.457,95.457,2762,0
2015-03-11,95.457,95.457,95.457,95.457,102,0
2015-03-12,95.135,95.135,95.135,95.135,315,0
2015-03-13,95.268,95.268,95.268,95.268,102,0
2015-03-16,95.606,95.606,95.606,95.606,535,0
2015-03-17,95.513,95.536,95.135,95.135,2546,0
2015-03-18,95.485,95.485,95.485,95.485,535,0
2015-03-19,95.135,95.18,95.135,95.18,1485,0
2015-03-20,95.447,95.616,95.144,95.144,3715,0
2015-03-23,95.135,95.135,95.135,95.135,315,0
2015-03-24,95.674,95.674,95.135,95.625,742,0
2015-03-25,95.76,95.76,95.135,95.513,535,0
2015-03-26,95.616,95.616,95.18,95.18,1381,0
2015-03-27,95.18,95.18,95.18,95.18,203,0
2015-03-30,95.556,95.805,95.296,95.616,4887,0
2015-03-31,95.864,95.912,95.144,95.892,2121,0
2015-04-01,95.892,95.892,95.892,95.892,315,0
2015-04-02,95.389,95.389,95.389,95.389,535,0
2015-04-06,96.067,96.113,95.527,95.834,13791,0
2015-04-07,95.494,95.503,95.475,95.485,3176,0
2015-04-08,96.26,96.26,95.616,95.645,6574,0
2015-04-09,95.606,95.815,95.586,95.586,8121,0
2015-04-10,95.674,95.969,95.674,95.969,1589,0
2015-04-13,96.113,96.113,96.113,96.113,428,0
2015-04-14,96.162,96.24,96.162,96.24,2437,0
2015-04-15,96.202,96.24,96.152,96.24,1074,0
2015-04-16,96.212,96.212,96.133,96.133,1122,0
2015-04-17,95.694,95.694,95.694,95.694,315,0
2015-04-20,96.172,96.172,96.162,96.162,1435,0
2015-04-21,96.232,96.28,96.232,96.28,916,0
2015-04-22,96.027,96.027,95.902,96.027,546,0
2015-04-23,95.93,96.152,95.93,96.077,1914,0
2015-04-24,96.212,96.29,96.162,96.212,2760,0
2015-04-27,96.222,96.222,96.094,96.094,1168,0
2015-04-28,96.103,96.103,96.077,96.077,849,0
2015-04-29,96.008,96.008,95.949,96.008,1380,0
2015-04-30,95.989,95.989,95.979,95.989,1651,0
2015-05-01,96.008,96.008,96.008,96.008,740,0
2015-05-04,95.882,96.067,95.787,96.067,4345,0
2015-05-05,96.067,96.067,96.067,96.067,315,0
2015-05-06,95.999,95.999,95.854,95.93,2750,0
2015-05-07,95.864,95.999,95.769,95.769,3671,0
2015-05-08,95.834,96.067,95.834,96.017,1272,0
2015-05-11,96.192,96.192,95.959,96.077,1912,0
2015-05-12,96.037,96.037,96.017,96.017,1730,0
2015-05-13,95.989,95.989,95.93,95.93,1379,0
2015-05-14,95.864,95.959,95.864,95.959,952,0
2015-05-15,95.959,95.959,95.959,95.959,189,0
2015-05-18,95.999,95.999,95.999,95.999,498,0
2015-05-19,96.123,96.123,96.123,96.123,740,0
2015-05-20,96.162,96.26,96.103,96.212,2968,0
2015-05-21,96.27,96.27,96.172,96.27,1379,0
2015-05-22,96.27,96.739,96.222,96.27,2435,0
2015-05-26,96.309,96.397,96.309,96.397,4206,0
2015-05-27,96.434,96.559,96.377,96.484,2222,0
2015-05-28,96.406,96.475,96.329,96.475,822,0
2015-05-29,96.492,96.492,96.339,96.339,579,0
2015-06-01,96.377,96.377,96.377,96.377,203,0
2015-06-02,96.32,96.416,96.232,96.416,4277,0
2015-06-03,96.29,97.209,96.29,96.454,14397,0
2015-06-04,96.339,96.416,96.309,96.32,11325,0
2015-06-05,96.24,96.27,96.067,96.123,10060,0
2015-06-08,96.162,96.162,95.989,96.133,2858,0
2015-06-09,96.794,96.794,95.979,96.123,5885,0
2015-06-10,96.057,98.728,95.949,96.057,5012,0
2015-06-11,96.017,96.086,95.949,95.949,90404,0
2015-06-12,96.133,96.133,96.017,96.133,4020,0
2015-06-15,96.133,96.142,95.979,96.094,951,0
2015-06-16,95.969,96.133,95.969,96.133,847,0
2015-06-17,96.172,96.172,95.94,95.989,9530,0
2015-06-18,95.999,96.008,95.94,95.999,2013,0
2015-06-19,96.027,96.123,96.017,96.027,2964,0
2015-06-22,96.152,96.152,95.999,96.008,3390,0
2015-06-23,96.008,96.008,96.008,96.008,377,0
2015-06-24,95.999,96.047,95.999,95.999,636,0
2015-06-25,96.086,96.142,95.999,96.094,1271,0
2015-06-26,95.989,96.037,95.989,96.037,1910,0
2015-06-29,96.133,96.133,96.047,96.047,1166,0
2015-06-30,96.077,96.077,95.989,96.027,7452,0
2015-07-01,95.409,96.192,95.409,96.057,1479,0
2015-07-02,96.152,96.152,96.094,96.142,1270,0
2015-07-06,96.27,96.27,96.27,96.27,846,0
2015-07-07,96.27,96.27,96.27,96.27,428,0
2015-07-08,96.309,96.609,96.212,96.349,1054,0
2015-07-09,96.192,96.309,96.182,96.182,4016,0
2015-07-10,96.182,96.182,96.142,96.142,4970,0
2015-07-13,96.24,96.24,96.232,96.232,950,0
2015-07-14,96.309,96.309,96.29,96.29,742,0
2015-07-15,96.162,96.358,96.142,96.358,5360,0
2015-07-16,96.32,96.32,96.32,96.32,533,0
2015-07-17,96.25,96.329,96.25,96.329,1479,0
2015-07-20,96.32,96.329,96.32,96.32,1054,0
2015-07-21,96.309,96.339,96.232,96.232,2112,0
2015-07-22,96.27,96.27,96.222,96.222,1054,0
2015-07-23,96.24,96.24,96.232,96.232,1798,0
2015-07-24,96.212,96.212,96.212,96.212,533,0
2015-07-27,96.103,96.424,96.094,96.24,8566,0
2015-07-28,96.786,96.786,96.133,96.192,950,0
2015-07-29,96.152,96.202,96.094,96.142,6237,0
2015-07-30,96.142,96.26,96.142,96.212,1054,0
2015-07-31,96.26,96.299,96.26,96.299,1164,0
2015-08-03,96.299,96.299,96.299,96.299,279,0
2015-08-04,96.406,96.406,96.222,96.358,7286,0
2015-08-05,96.027,96.397,96.027,96.387,13409,0
2015-08-06,96.387,96.444,96.192,96.192,7963,0
2015-08-07,96.29,96.29,96.232,96.29,2110,0
2015-08-10,96.24,96.299,96.103,96.113,5914,0
2015-08-11,96.077,96.25,96.077,96.152,2314,0
2015-08-12,96.53,96.53,96.202,96.25,33688,0
2015-08-13,96.212,96.212,95.989,96.017,10875,0
2015-08-14,96.133,96.192,96.094,96.094,1374,0
2015-08-17,96.424,96.424,96.152,96.202,2110,0
2015-08-18,96.212,96.232,96.103,96.172,8237,0
2015-08-19,96.192,96.192,96.017,96.113,2110,0
2015-08-20,96.182,96.192,95.999,96.103,41608,0
2015-08-21,95.209,96.142,95.209,96.103,13730,0
2015-08-24,95.576,96.094,95.576,96.086,1435,0
2015-08-25,97.038,97.038,95.645,95.654,11299,0
2015-08-26,96.094,96.094,95.684,95.824,4432,0
2015-08-27,95.362,95.921,95.362,95.834,24817,0
2015-08-28,95.864,95.864,95.741,95.741,1269,0
2015-08-31,96.017,96.047,95.969,96.027,2848,0
2015-09-01,95.959,95.959,95.834,95.834,531,0
2015-09-02,95.741,95.824,95.741,95.75,633,0
2015-09-03,95.882,96.008,95.873,95.959,75813,0
2015-09-04,95.902,95.902,95.902,95.902,315,0
2015-09-08,95.892,95.892,95.892,95.892,531,0
2015-09-09,96.017,96.017,95.999,95.999,1162,0
2015-09-10,95.94,96.057,95.94,96.037,2541,0
2015-09-11,96.067,96.067,96.057,96.057,531,0
2015-09-14,96.027,96.027,95.882,96.017,1265,0
2015-09-15,95.844,95.854,95.844,95.854,953,0
2015-09-16,95.989,95.999,95.989,95.999,844,0
2015-09-17,95.999,95.999,95.999,95.999,427,0
2015-09-18,96.057,96.094,96.057,96.086,736,0
2015-09-21,95.93,95.94,95.93,95.94,948,0
2015-09-22,95.949,95.989,95.949,95.949,6642,0
2015-09-23,95.892,95.979,95.864,95.979,2107,0
2015-09-24,95.921,95.921,95.815,95.844,5606,0
2015-09-25,95.854,95.854,95.769,95.824,4425,0
2015-09-28,95.795,95.795,95.795,95.795,601,0
2015-09-29,95.684,95.712,95.596,95.654,4221,0
2015-09-30,95.466,95.494,95.466,95.485,946,0
2015-10-01,95.494,95.566,95.494,95.566,1370,0
2015-10-02,95.684,95.684,95.684,95.684,314,0
2015-10-05,95.654,95.732,95.654,95.732,4990,0
2015-10-06,93.247,95.805,93.247,95.805,530,0
2015-10-07,95.76,95.93,95.76,95.882,1790,0
2015-10-08,95.732,95.892,95.732,95.892,1577,0
2015-10-09,95.959,95.959,95.912,95.959,1160,0
2015-10-12,95.912,95.959,95.815,95.921,1421,0
2015-10-13,95.834,95.882,95.824,95.834,2633,0
2015-10-14,96.017,96.017,96.017,96.017,314,0
2015-10-15,95.94,95.94,95.815,95.94,1370,0
2015-10-16,95.969,95.969,95.969,95.969,632,0
2015-10-19,95.969,95.969,95.969,95.969,203,0
2015-10-20,96.008,96.017,95.873,95.873,376,0
2015-10-21,95.949,96.094,95.949,96.094,1263,0
2015-10-22,96.123,96.123,95.989,96.008,40100,0
2015-10-23,96.123,96.182,96.123,96.142,1370,0
2015-10-26,96.29,96.32,96.28,96.32,3371,0
2015-10-27,96.182,96.29,96.182,96.29,530,0
2015-10-28,96.299,96.299,96.299,96.299,530,0
2015-10-29,96.339,96.368,96.26,96.358,1370,0
2015-10-30,96.222,96.397,96.212,96.339,3581,0
2015-11-02,96.329,96.424,96.299,96.339,1850,0
2015-11-03,96.299,96.639,96.222,96.434,54924,0
2015-11-04,96.669,96.669,96.26,96.406,1093,0
2015-11-05,96.619,96.619,96.182,96.492,3148,0
2015-11-06,96.709,96.709,96.192,96.329,3148,0
2015-11-09,96.172,96.406,96.152,96.406,5156,0
2015-11-10,96.434,96.475,96.416,96.444,6614,0
2015-11-11,96.599,96.619,96.501,96.619,7666,0
2015-11-12,96.619,96.786,96.444,96.559,3148,0
2015-11-13,96.669,96.669,96.669,96.669,313,0
2015-11-16,96.569,96.579,96.569,96.579,1574,0
2015-11-17,96.309,96.609,96.182,96.609,1574,0
2015-11-18,96.53,96.53,96.53,96.53,944,0
2015-11-19,96.786,96.786,96.222,96.368,1896,0
2015-11-20,96.579,96.649,96.339,96.549,4512,0
2015-11-23,96.057,96.501,96.057,96.172,3148,0
2015-11-24,96.53,96.669,96.24,96.475,2519,0
2015-11-25,96.729,96.758,96.492,96.619,4837,0
2015-11-27,96.719,96.719,96.719,96.719,1048,0
2015-11-30,96.824,96.824,96.28,96.589,4837,0
2015-12-01,96.444,96.454,96.202,96.329,3032,0
2015-12-02,96.27,96.32,96.077,96.123,7147,0
2015-12-03,96.133,96.492,96.037,96.113,4076,0
2015-12-04,96.26,96.309,96.142,96.309,1260,0
2015-12-07,96.037,96.416,96.037,96.067,5250,0
2015-12-08,96.017,96.424,95.93,96.424,1882,0
2015-12-09,96.329,96.377,96.182,96.339,682,0
2015-12-10,96.25,96.339,96.25,96.299,1769,0
2015-12-11,96.192,96.192,95.999,95.999,1457,0
2015-12-14,96.142,96.142,95.645,95.93,4707,0
2015-12-15,95.805,95.805,95.805,95.805,311,0
2015-12-16,95.635,95.635,95.635,95.635,726,0
2015-12-17,95.902,96.24,95.902,96.133,1982,0
2015-12-18,95.999,96.377,95.999,96.182,1562,0
2015-12-21,96.103,96.299,95.625,96.067,6665,0
2015-12-22,95.854,96.027,95.703,95.902,33308,0
2015-12-23,95.824,95.864,95.778,95.787,1665,0
2015-12-24,96.192,96.192,95.844,95.912,2209,0
2015-12-28,95.949,95.949,95.805,95.854,6412,0
2015-12-29,95.854,96.142,95.624,95.624,6822,0
2015-12-30,95.951,96.232,95.624,95.916,2139,0
2015-12-31,96.037,96.266,96.037,96.266,862,0
2016-01-04,96.162,96.492,96.162,96.329,117077,0
2016-01-05,96.329,96.329,96.108,96.139,4510,0
2016-01-06,96.133,96.133,95.95,95.97,22686,0
2016-01-07,96.28,96.377,95.844,96.222,8294,0
2016-01-08,96.162,96.339,96.162,96.339,1421,0
2016-01-11,95.834,96.18,95.824,96.077,2148,0
2016-01-12,95.98,96.043,95.854,96.043,9783,0
2016-01-13,95.864,95.864,95.673,95.673,2904,0
2016-01-14,95.926,95.926,95.926,95.926,404,0
2016-01-19,95.768,95.795,95.624,95.778,931,0
2016-01-20,95.624,95.624,95.276,95.382,3452,0
2016-01-21,95.633,95.633,95.276,95.28,82495,0
2016-01-22,95.303,95.361,95.216,95.313,9656,0
2016-01-25,95.759,95.795,95.525,95.795,1294,0
2016-01-26,95.795,95.887,95.58,95.58,1644,0
2016-01-27,95.624,95.813,95.438,95.813,2825,0
2016-01-28,95.95,96.086,93.903,95.196,8599,0
2016-01-29,95.673,96.123,95.389,95.873,8080,0
2016-02-01,95.877,95.942,95.395,95.942,1067,0
2016-02-02,95.408,95.683,95.408,95.543,39449,0
2016-02-03,95.663,95.663,95.663,95.663,521,0
2016-02-04,95.428,95.673,95.297,95.673,1299,0
2016-02-05,95.099,95.265,94.936,94.964,3876,0
2016-02-08,95.284,95.284,95.139,95.139,964,0
2016-02-09,94.761,94.837,94.761,94.813,1402,0
2016-02-10,95.013,95.013,94.827,94.827,596,0
2016-02-11,95.211,95.294,95.044,95.044,851,0
2016-02-12,94.121,94.684,94.121,94.627,4032,0
2016-02-16,94.617,95.225,94.267,95.225,21775,0
2016-02-17,95.302,95.623,94.557,94.697,7700,0
2016-02-18,95.369,95.524,94.742,95.524,1526,0
2016-02-19,95.573,95.573,95.005,95.502,4949,0
2016-02-22,95.504,96.073,95.341,95.563,14028,0
2016-02-23,95.344,95.673,95.157,95.157,3047,0
2016-02-24,95.593,95.663,95.351,95.643,2654,0
2016-02-25,95.583,95.593,95.383,95.593,3862,0
2016-02-26,95.378,95.452,95.378,95.452,586,0
2016-02-29,95.462,95.787,95.462,95.787,2893,0
2016-03-01,95.583,96.014,95.568,95.815,3756,0
2016-03-02,96.021,96.038,96.021,96.038,797,0
2016-03-03,96.038,96.048,95.593,95.706,111757,0
2016-03-04,95.966,95.97,95.731,95.868,1977,0
2016-03-07,95.702,96.138,95.673,95.673,3155,0
2016-03-08,96.214,96.311,95.834,95.892,2254,0
2016-03-09,95.927,95.976,95.882,95.892,849,0
2016-03-10,95.941,96.304,95.778,95.778,7218,0
2016-03-11,96.006,96.036,95.79,95.926,1912,0
2016-03-14,96.374,96.374,95.815,96.192,1082,0
2016-03-15,95.932,95.932,95.932,95.932,127,0
2016-03-16,96.464,96.464,96.411,96.455,1845,0
2016-03-17,95.931,96.484,95.931,96.087,7623,0
2016-03-18,95.931,96.629,95.931,96.022,15383,0
2016-03-21,96.599,96.599,96.241,96.241,3007,0
2016-03-22,96.549,96.549,96.311,96.403,16574,0
2016-03-23,96.786,96.786,96.417,96.559,10429,0
2016-03-24,96.689,96.709,96.227,96.247,7251,0
2016-03-28,96.204,96.204,96.204,96.204,383,0
2016-03-29,96.465,96.589,96.34,96.407,7709,0
2016-03-30,96.445,96.758,96.445,96.465,2139,0
2016-03-31,96.234,96.786,96.234,96.786,704,0
2016-04-01,96.777,96.844,96.397,96.54,2855,0
2016-04-04,96.479,96.526,96.223,96.339,1675,0
2016-04-05,96.521,96.9,96.424,96.449,3107,0
2016-04-06,96.882,96.891,96.444,96.454,6929,0
2016-04-07,96.424,96.559,96.424,96.537,762,0
2016-04-08,96.9,96.9,96.3,96.804,1893,0
2016-04-11,96.794,96.949,96.397,96.397,4801,0
2016-04-12,96.639,96.738,96.397,96.53,6152,0
2016-04-13,96.329,96.949,96.329,96.729,6308,0
2016-04-14,96.729,96.786,96.654,96.658,2599,0
2016-04-15,96.979,97.028,96.576,96.634,10215,0
2016-04-18,96.511,96.979,96.475,96.614,2925,0
2016-04-19,97.056,97.056,96.416,96.434,9266,0
2016-04-20,97.066,97.066,96.777,96.777,573,0
2016-04-21,96.594,97.104,96.589,97.104,5163,0
2016-04-22,10.639,96.959,10.639,96.729,3945,0
2016-04-25,96.746,96.989,96.739,96.979,9676,0
2016-04-26,97.008,97.008,96.814,96.91,4100,0
2016-04-27,97.076,97.094,96.54,96.93,21432,0
2016-04-28,97.038,97.066,96.9,97.066,10220,0
2016-04-29,96.92,97.15,96.92,97.15,7544,0
2016-05-02,97.132,97.132,96.777,97.028,16048,0
2016-05-03,97.056,97.15,96.668,97.14,25283,0
2016-05-04,97.199,97.277,97.008,97.267,4327,0
2016-05-05,97.305,97.363,97.257,97.353,1231,0
2016-05-06,97.315,97.363,97.122,97.325,3084,0
2016-05-09,96.989,97.471,96.989,97.421,1457,0
2016-05-10,97.411,97.451,97.345,97.451,4527,0
2016-05-11,97.507,97.507,97.257,97.421,13003,0
2016-05-12,97.411,97.487,97.247,97.487,7226,0
2016-05-13,97.527,97.557,97.345,97.345,1205,0
2016-05-16,97.353,97.527,97.247,97.527,1741,0
2016-05-17,97.14,97.586,97.132,97.363,4769,0
2016-05-18,97.517,97.517,97.335,97.451,8196,0
2016-05-19,97.596,97.616,97.382,97.596,5083,0
2016-05-20,98.325,98.325,97.461,97.507,3457,0
2016-05-23,97.507,97.557,97.247,97.353,5038,0
2016-05-24,97.402,97.547,97.237,97.237,5330,0
2016-05-25,97.606,97.606,97.461,97.497,886,0
2016-05-26,97.654,97.654,97.353,97.353,640,0
2016-05-27,97.335,97.487,97.287,97.411,2873,0
2016-05-31,97.606,97.644,97.315,97.527,2484,0
2016-06-01,97.634,97.634,97.421,97.596,1269,0
2016-06-02,97.596,97.694,97.363,97.363,2675,0
2016-06-03,97.771,97.828,97.537,97.762,2393,0
2016-06-06,97.674,97.714,97.411,97.714,3806,0
2016-06-07,97.537,97.557,97.382,97.382,3112,0
2016-06-08,97.335,97.586,97.335,97.431,2193,0
2016-06-09,97.644,97.644,97.315,97.372,1643,0
2016-06-10,97.567,97.644,97.537,97.537,1067,0
2016-06-13,97.634,97.634,97.421,97.497,5935,0
2016-06-14,97.567,97.567,97.345,97.537,1351,0
2016-06-15,97.644,97.644,97.431,97.517,1687,0
2016-06-16,97.471,97.624,97.471,97.497,29909,0
2016-06-17,97.497,97.537,97.382,97.441,5823,0
2016-06-20,97.596,97.596,97.392,97.392,10195,0
2016-06-21,97.527,97.567,97.372,97.471,3840,0
2016-06-22,97.471,97.547,97.345,97.487,19982,0
2016-06-23,97.567,97.577,97.402,97.402,4521,0
2016-06-24,97.402,97.771,97.402,97.694,7044,0
2016-06-27,97.471,97.762,97.461,97.724,5352,0
2016-06-28,97.527,97.781,97.527,97.733,5372,0
2016-06-29,97.714,97.724,97.586,97.624,2052,0
2016-06-30,97.664,97.752,97.606,97.752,3200,0
2016-07-01,97.916,97.916,97.684,97.684,3406,0
2016-07-05,97.935,97.935,97.906,97.906,774,0
2016-07-06,97.916,97.975,97.694,97.897,3196,0
2016-07-07,97.985,97.995,97.848,97.985,5602,0
2016-07-08,97.547,97.975,97.547,97.926,7342,0
2016-07-11,97.799,98.116,97.799,97.877,13873,0
2016-07-12,97.877,98.175,97.877,98.067,2294,0
2016-07-13,97.985,98.175,97.985,98.097,1041,0
2016-07-14,98.067,98.278,98.067,98.248,1494,0
2016-07-15,98.044,98.238,98.044,98.238,1346,0
2016-07-18,98.135,98.551,98.135,98.278,3743,0
2016-07-19,98.412,98.412,98.228,98.335,6681,0
2016-07-20,98.521,98.521,98.297,98.364,2911,0
2016-07-21,98.364,98.491,98.345,98.491,4019,0
2016-07-22,98.481,98.491,98.306,98.345,1791,0
2016-07-25,98.364,98.491,98.354,98.481,1778,0
2016-07-26,98.432,98.531,98.432,98.471,1995,0
2016-07-27,98.521,98.598,98.392,98.598,5859,0
2016-07-28,98.578,98.598,98.491,98.551,5310,0
2016-07-29,98.551,98.648,98.491,98.531,2811,0
2016-08-01,98.541,98.698,98.316,98.364,10084,0
2016-08-02,98.316,98.452,98.218,98.452,5174,0
2016-08-03,98.442,98.442,98.268,98.335,1097,0
2016-08-04,98.422,98.608,98.422,98.578,2938,0
2016-08-05,98.511,98.511,98.392,98.412,2687,0
2016-08-08,98.521,98.551,98.452,98.551,539,0
2016-08-09,98.551,98.598,98.442,98.481,4830,0
2016-08-10,98.648,98.648,98.462,98.462,758,0
2016-08-11,98.541,98.541,98.412,98.412,645,0
2016-08-12,98.618,98.618,98.541,98.578,55139,0
2016-08-15,98.568,98.568,98.392,98.392,4494,0
2016-08-16,98.491,98.521,98.462,98.481,1572,0
2016-08-17,98.481,98.481,98.392,98.462,1330,0
2016-08-18,98.561,98.561,98.432,98.531,533,0
2016-08-19,98.491,98.501,98.412,98.452,3908,0
2016-08-22,98.501,98.541,98.442,98.541,2833,0
2016-08-23,98.551,98.561,98.511,98.511,1646,0
2016-08-24,98.491,98.608,98.462,98.598,6961,0
2016-08-25,98.588,98.598,98.442,98.442,1659,0
2016-08-26,98.568,98.608,98.392,98.521,4323,0
2016-08-29,98.491,98.708,98.491,98.638,1547,0
2016-08-30,98.608,98.688,98.471,98.678,6332,0
2016-08-31,98.738,98.748,98.588,98.708,3931,0
2016-09-01,98.698,98.728,98.628,98.728,2080,0
2016-09-02,98.873,98.941,98.588,98.588,1514,0
2016-09-06,98.748,98.748,98.748,98.748,306,0
2016-09-07,98.598,98.718,98.598,98.608,3459,0
2016-09-08,98.718,98.718,98.521,98.618,4517,0
2016-09-09,98.618,98.668,98.521,98.658,4244,0
2016-09-12,98.598,98.748,98.598,98.658,5537,0
2016-09-13,98.708,98.708,98.578,98.588,1297,0
2016-09-14,98.748,98.844,98.561,98.561,3125,0
2016-09-15,98.568,98.814,98.568,98.795,3787,0
2016-09-16,98.795,98.814,98.648,98.648,931,0
2016-09-19,98.883,98.883,98.608,98.728,3445,0
2016-09-20,98.738,98.748,98.638,98.668,9345,0
2016-09-21,98.844,98.854,98.588,98.805,4811,0
2016-09-22,98.738,98.873,98.638,98.648,3141,0
2016-09-23,98.805,98.864,98.598,98.598,2082,0
2016-09-26,98.728,98.931,98.638,98.765,32787,0
2016-09-27,98.775,98.941,98.775,98.883,3960,0
2016-09-28,98.931,98.941,98.824,98.864,2968,0
2016-09-29,98.834,98.864,98.785,98.834,6074,0
2016-09-30,98.795,98.873,98.795,98.873,657,0
2016-10-03,98.883,98.883,98.648,98.648,2263,0
2016-10-04,98.785,98.785,98.785,98.785,177,0
2016-10-05,98.578,98.844,98.578,98.628,4630,0
2016-10-06,98.748,98.854,98.628,98.728,1660,0
2016-10-10,98.578,98.785,98.578,98.785,660,0
2016-10-12,98.775,98.824,98.775,98.795,651,0
2016-10-13,98.805,98.814,98.588,98.668,2947,0
2016-10-14,98.814,99.009,98.688,98.688,22110,0
2016-10-17,98.805,98.999,98.805,98.814,4063,0
2016-10-18,98.989,99.049,98.834,98.902,8599,0
2016-10-19,98.795,99.039,98.795,99.019,1326,0
2016-10-20,99.019,99.019,98.775,98.785,8279,0
2016-10-21,98.931,98.941,98.931,98.941,785,0
2016-10-24,99.196,99.196,98.883,99.079,9867,0
2016-10-25,98.883,99.109,98.854,98.854,6764,0
2016-10-26,98.864,98.902,98.844,98.883,2760,0
2016-10-27,98.989,98.989,98.989,98.989,692,0
2016-10-28,98.824,99.019,98.795,98.959,3819,0
2016-10-31,98.931,99.069,98.912,98.959,4323,0
2016-11-01,99.246,99.246,98.765,98.765,8766,0
2016-11-02,98.814,98.931,98.814,98.912,764,0
2016-11-03,98.969,98.969,98.824,98.824,1377,0
2016-11-04,98.844,98.959,98.844,98.912,4022,0
2016-11-07,98.824,98.949,98.814,98.949,7359,0
2016-11-08,98.738,98.979,98.738,98.979,3189,0
2016-11-09,98.728,98.949,98.728,98.854,5002,0
2016-11-10,98.728,98.989,98.728,98.814,3521,0
2016-11-11,98.648,98.648,98.618,98.648,1101,0
2016-11-14,98.658,98.658,98.392,98.608,14780,0
2016-11-15,98.578,98.628,98.432,98.588,3070,0
2016-11-16,98.432,98.648,98.432,98.531,3001,0
2016-11-17,98.628,98.708,98.628,98.708,309,0
2016-11-18,98.471,98.678,98.462,98.628,4495,0
2016-11-21,98.698,98.698,98.412,98.568,2654,0
2016-11-22,98.511,98.541,98.412,98.471,4061,0
2016-11-23,98.648,98.755,98.561,98.608,1838,0
2016-11-28,98.491,98.551,98.442,98.491,2035,0
2016-11-29,98.748,98.748,98.392,98.392,1927,0
2016-11-30,98.578,98.748,98.422,98.728,5074,0
2016-12-01,98.345,98.588,98.345,98.491,1014,0
2016-12-02,98.185,98.588,98.185,98.511,1296,0
2016-12-05,98.354,98.638,98.335,98.568,2773,0
2016-12-06,98.698,98.698,98.382,98.392,5120,0
2016-12-07,98.462,98.688,98.452,98.521,10147,0
2016-12-08,98.678,98.678,98.521,98.521,9092,0
2016-12-09,98.628,98.658,98.335,98.638,5321,0
2016-12-12,98.598,98.598,98.491,98.511,2895,0
2016-12-13,98.354,98.501,98.354,98.462,4180,0
2016-12-14,98.551,98.551,98.382,98.491,2657,0
2016-12-15,98.306,98.531,98.228,98.316,6855,0
2016-12-16,98.248,98.511,98.248,98.442,3262,0
2016-12-19,98.541,98.738,98.501,98.668,9565,0
2016-12-20,98.373,98.728,98.373,98.412,1969,0
2016-12-21,98.541,98.738,98.541,98.728,15121,0
2016-12-22,98.748,98.824,98.481,98.748,21937,0
2016-12-23,98.568,98.844,98.568,98.688,16581,0
2016-12-27,98.785,98.785,98.373,98.541,9683,0
2016-12-28,98.608,98.728,98.588,98.658,21173,0
2016-12-29,98.648,98.775,98.462,98.728,2754,0
2016-12-30,98.765,98.824,98.598,98.765,9621,0
2017-01-03,98.931,101.36,98.638,98.698,4478,0
2017-01-04,98.854,98.902,98.755,98.873,8001,0
2017-01-05,98.561,98.873,98.432,98.795,61375,0
2017-01-06,98.402,98.678,98.402,98.462,2644,0
2017-01-09,98.618,98.748,98.462,98.462,1228,0
2017-01-10,98.834,98.864,98.568,98.864,1756,0
2017-01-11,98.738,98.921,98.718,98.921,2113,0
2017-01-12,98.873,98.902,98.578,98.608,3830,0
2017-01-13,98.912,98.912,98.824,98.824,967,0
2017-01-17,98.738,99.039,98.568,98.921,3484,0
2017-01-18,98.931,99.029,98.748,98.844,3489,0
2017-01-19,98.578,98.775,98.578,98.775,1208,0
2017-01-20,98.511,99.079,98.491,98.738,37403,0
2017-01-23,99.069,99.099,98.854,99.039,3887,0
2017-01-24,99.029,99.119,98.805,99.089,26230,0
2017-01-25,98.959,99.019,98.854,98.854,1701,0
2017-01-26,98.999,99.009,98.814,98.931,2219,0
2017-01-27,98.969,99.099,98.814,99.009,10727,0
2017-01-30,98.824,99.119,98.814,99.099,5270,0
2017-01-31,99.186,99.226,98.959,99.186,13703,0
2017-02-01,99.049,99.049,98.941,98.949,1160,0
2017-02-02,99.109,99.129,98.883,99.029,6152,0
2017-02-03,99.139,99.146,99.029,99.079,2277,0
2017-02-06,99.139,99.306,99.089,99.286,7733,0
2017-02-07,99.246,99.246,98.941,99.049,7870,0
2017-02-08,99.206,99.316,99.129,99.246,6898,0
2017-02-09,99.316,99.316,99.049,99.049,4294,0
2017-02-10,99.306,99.306,98.979,99.186,11298,0
2017-02-13,99.176,99.276,99.146,99.236,4329,0
2017-02-14,99.286,99.286,98.873,99.266,26539,0
2017-02-15,98.941,99.166,98.941,99.139,4686,0
2017-02-16,99.129,99.343,99.069,99.343,6804,0
2017-02-17,99.176,99.176,99.109,99.176,1854,0
2017-02-21,99.019,99.286,99.009,99.226,6782,0
2017-02-22,99.226,99.333,99.129,99.176,2182,0
2017-02-23,99.316,99.443,99.186,99.256,3444,0
2017-02-24,99.51,99.55,99.316,99.316,5811,0
2017-02-27,99.403,99.453,99.316,99.443,8653,0
2017-02-28,99.493,99.493,99.493,99.493,676,0
2017-03-01,99.343,99.343,98.941,98.949,26530,0
2017-03-02,98.999,99.146,98.999,99.109,10000,0
2017-03-03,99.326,99.326,99.039,99.236,24695,0
2017-03-06,99.246,99.433,99.246,99.433,5842,0
2017-03-07,99.059,99.353,99.059,99.236,3186,0
2017-03-08,99.146,99.433,99.146,99.433,21801,0
2017-03-09,99.266,99.286,99.009,99.039,8057,0
2017-03-10,99.216,99.276,98.979,99.019,33638,0
2017-03-13,99.099,99.166,99.019,99.146,9134,0
2017-03-14,99.079,99.196,99.069,99.156,3739,0
2017-03-15,99.166,99.326,99.019,99.256,10417,0
2017-03-16,99.039,99.296,99.019,99.079,6983,0
2017-03-17,99.176,99.226,99.019,99.099,7719,0
2017-03-20,99.089,99.226,99.019,99.226,10860,0
2017-03-21,99.306,99.383,99.089,99.196,12484,0
2017-03-22,99.373,99.373,99.186,99.226,10797,0
2017-03-23,99.353,99.413,99.226,99.316,5213,0
2017-03-24,99.226,99.286,99.226,99.276,8085,0
2017-03-27,99.226,99.326,99.226,99.296,16801,0
2017-03-28,99.353,99.353,99.286,99.296,4833,0
2017-03-29,99.373,99.373,99.276,99.276,1358,0
2017-03-30,99.353,99.353,99.306,99.333,1539,0
2017-03-31,99.363,99.5,99.266,99.483,1787,0
2017-04-03,99.5,99.65,99.443,99.54,42923,0
2017-04-04,99.56,99.56,99.373,99.483,22197,0
2017-04-05,99.56,99.56,99.316,99.433,11315,0
2017-04-06,99.56,99.65,99.333,99.63,7483,0
2017-04-07,99.55,99.56,99.403,99.463,4280,0
2017-04-10,99.423,99.56,99.413,99.423,22403,0
2017-04-11,99.56,99.65,99.363,99.363,3437,0
2017-04-12,99.463,99.5,99.373,99.473,9925,0
2017-04-13,99.54,99.54,99.373,99.52,3773,0
2017-04-17,99.54,99.54,99.433,99.493,1949,0
2017-04-18,99.493,99.61,99.413,99.56,4854,0
2017-04-19,99.363,99.62,99.363,99.57,7251,0
2017-04-20,99.61,99.64,99.5,99.64,15464,0
2017-04-21,99.59,99.63,99.59,99.61,3708,0
2017-04-24,99.58,99.61,99.433,99.55,13002,0
2017-04-25,99.52,99.63,99.51,99.57,3672,0
2017-04-26,99.6,99.64,99.453,99.55,15101,0
2017-04-27,99.473,99.57,99.383,99.54,9505,0
2017-04-28,99.62,99.67,99.56,99.61,5188,0
2017-05-01,99.71,99.71,99.55,99.71,4414,0
2017-05-02,99.72,99.72,99.69,99.71,1406,0
2017-05-03,99.72,99.72,99.59,99.65,17650,0
2017-05-04,99.73,99.76,99.66,99.72,4816,0
2017-05-05,99.7,99.76,99.56,99.56,8330,0
2017-05-08,99.76,99.76,99.59,99.67,5128,0
2017-05-09,99.66,99.76,99.61,99.61,3039,0
2017-05-10,99.75,99.76,99.7,99.7,989,0
2017-05-11,99.71,99.76,99.7,99.76,1072,0
2017-05-12,99.69,99.76,99.67,99.76,1896,0
2017-05-15,99.75,99.75,99.75,99.75,564,0
2017-05-16,99.75,99.86,99.56,99.75,5432,0
2017-05-17,99.86,99.86,99.78,99.8,1683,0
2017-05-18,99.85,99.86,99.64,99.69,2087,0
2017-05-19,99.86,99.86,99.62,99.62,2065,0
2017-05-22,99.72,100.04,99.64,100.01,7036,0
2017-05-23,99.72,100.3,99.72,100.17,6868,0
2017-05-24,100.04,100.35,100.01,100.1,4184,0
2017-05-25,100.38,100.38,100.26,100.29,3836,0
2017-05-26,99.75,100.17,99.66,99.9,7473,0
2017-05-30,100,100.05,100,100.04,2557,0
2017-05-31,100.05,100.13,99.76,99.94,4901,0
2017-06-01,99.99,100.1,99.85,100.03,4118,0
2017-06-02,99.92,100.11,99.92,100.09,9132,0
2017-06-05,100.09,100.09,99.98,99.98,1232,0
2017-06-06,100.04,100.21,99.99,100.11,8737,0
2017-06-07,100.1,100.17,100.04,100.04,3058,0
2017-06-08,100.04,100.18,100.02,100.18,445,0
2017-06-09,99.97,100.16,99.97,100.1,5257,0
2017-06-12,100.11,100.16,99.97,100.11,5774,0
2017-06-13,100.18,100.21,100.1,100.16,2418,0
2017-06-14,100.19,100.19,100.11,100.15,3944,0
2017-06-15,100.13,100.2,100.1,100.1,1440,0
2017-06-16,100.16,100.21,100.09,100.19,3755,0
2017-06-19,100.02,100.26,100.02,100.25,2030,0
2017-06-20,100.21,100.24,99.94,100.04,6431,0
2017-06-21,99.96,100.17,99.96,100.17,3505,0
2017-06-22,100.35,100.35,100.05,100.1,5783,0
2017-06-23,100.08,100.31,99.98,100.01,5320,0
2017-06-26,100.28,100.34,100.08,100.34,3176,0
2017-06-27,100.27,100.27,100.05,100.14,8744,0
2017-06-28,100.38,100.38,100.11,100.24,35416,0
2017-06-29,100.13,100.23,100.07,100.17,5019,0
2017-06-30,100.17,100.31,100.17,100.31,8176,0
2017-07-03,100.34,100.34,100.24,100.32,7672,0
2017-07-05,100.55,100.55,100.26,100.44,10498,0
2017-07-06,100.43,100.43,100.19,100.43,5334,0
2017-07-07,100.4,100.43,100.34,100.35,5789,0
2017-07-10,100.43,100.5,100.19,100.19,22908,0
2017-07-11,100.47,100.47,100.2,100.24,4262,0
2017-07-12,100.25,100.59,100.2,100.39,11681,0
2017-07-13,100.48,100.56,100.23,100.34,17331,0
2017-07-14,100.47,100.52,100.34,100.36,7614,0
2017-07-17,100.43,100.45,100.36,100.4,8816,0
2017-07-18,100.35,100.44,100.29,100.31,13944,0
2017-07-19,100.36,100.42,100.24,100.37,7282,0
2017-07-20,100.44,100.44,100.16,100.28,1951,0
2017-07-21,100.16,100.44,100.16,100.42,6718,0
2017-07-24,100.43,100.43,100.28,100.35,6571,0
2017-07-25,100.4,100.44,100.09,100.13,9168,0
2017-07-26,100.22,100.36,100.21,100.34,11808,0
2017-07-27,100.21,100.34,100.14,100.3,8152,0
2017-07-28,100.29,100.29,100.25,100.28,3772,0
2017-07-31,100.24,100.34,100.1,100.12,32589,0
2017-08-01,100.38,100.53,100.26,100.31,3637,0
2017-08-02,100.34,100.43,100.34,100.43,11716,0
2017-08-03,100.44,100.51,100.37,100.43,5374,0
2017-08-04,100.49,100.53,100.29,100.47,33374,0
2017-08-07,100.29,100.52,100.29,100.51,5177,0
2017-08-08,100.52,100.6,100.32,100.32,19607,0
2017-08-09,100.49,100.64,100.35,100.44,12385,0
2017-08-10,100.5,100.62,100.35,100.55,8051,0
2017-08-11,100.31,100.63,100.29,100.33,13178,0
2017-08-14,100.61,100.61,100.26,100.33,9049,0
2017-08-15,100.43,100.44,100.3,100.42,6519,0
2017-08-16,100.33,100.51,100.3,100.5,2951,0
2017-08-17,100.38,100.52,100.33,100.52,4226,0
2017-08-18,100.57,100.57,100.4,100.53,3044,0
2017-08-21,100.57,100.58,100.4,100.54,12878,0
2017-08-22,100.49,100.49,100.4,100.46,17717,0
2017-08-23,100.59,100.59,100.44,100.48,1679,0
2017-08-24,100.49,100.56,100.44,100.46,5754,0
2017-08-25,100.51,100.56,100.4,100.54,7675,0
2017-08-28,100.44,100.52,100.44,100.49,3065,0
2017-08-29,100.49,100.49,100.38,100.45,7862,0
2017-08-30,100.46,100.59,100.46,100.59,3832,0
2017-08-31,100.55,100.59,100.44,100.56,9675,0
2017-09-01,100.56,100.59,100.45,100.49,14498,0
2017-09-05,100.66,100.72,100.56,100.58,31981,0
2017-09-06,100.46,100.6,100.45,100.45,9186,0
2017-09-07,100.61,100.67,100.61,100.64,5480,0
2017-09-08,100.56,100.58,100.44,100.45,1726,0
2017-09-11,100.44,100.45,100.34,100.39,17217,0
2017-09-12,100.47,100.47,100.24,100.36,24751,0
2017-09-13,100.48,100.52,100.46,100.46,1915,0
2017-09-14,100.49,100.49,100.25,100.38,11765,0
2017-09-15,100.34,100.44,100.34,100.35,4861,0
2017-09-18,100.51,100.51,100.25,100.49,11105,0
2017-09-19,100.51,100.52,100.38,100.41,3613,0
2017-09-20,100.55,100.55,100.39,100.41,3241,0
2017-09-21,100.51,100.59,100.47,100.59,1814,0
2017-09-22,100.5,100.59,100.44,100.52,2477,0
2017-09-25,100.43,100.76,100.43,100.63,2949,0
2017-09-26,100.58,100.69,100.47,100.55,8358,0
2017-09-27,100.45,100.64,100.45,100.62,4860,0
2017-09-28,100.56,100.72,100.5,100.7,137565,0
2017-09-29,100.72,100.76,100.56,100.74,6934,0
2017-10-02,100.85,100.85,100.71,100.78,7030,0
2017-10-03,100.67,100.86,100.67,100.75,2763,0
2017-10-04,100.85,100.85,100.84,100.84,21071,0
2017-10-05,100.9,100.9,100.79,100.83,4573,0
2017-10-06,100.77,100.83,100.74,100.79,7383,0
2017-10-09,100.7,100.88,100.7,100.88,2529,0
2017-10-10,100.9,100.9,100.68,100.88,1903,0
2017-10-11,100.83,100.9,100.78,100.89,6158,0
2017-10-12,100.78,100.88,100.78,100.88,3226,0
2017-10-13,100.89,100.91,100.72,100.9,8448,0
2017-10-16,100.83,100.83,100.73,100.73,3982,0
2017-10-17,100.83,100.87,100.68,100.87,6152,0
2017-10-18,100.68,100.83,100.68,100.81,11378,0
2017-10-19,100.89,100.89,100.76,100.76,4618,0
2017-10-20,100.74,100.81,100.71,100.79,9535,0
2017-10-23,100.91,100.91,100.78,100.84,1125,0
2017-10-24,100.91,100.91,100.73,100.91,6106,0
2017-10-25,100.76,100.91,100.76,100.87,13664,0
2017-10-26,100.91,100.93,100.84,100.93,8924,0
2017-10-27,101.13,101.13,100.96,101.09,9446,0
2017-10-30,100.99,101.14,100.98,101.08,2788,0
2017-10-31,100.89,101.07,100.81,101,5831,0
2017-11-01,100.81,101.07,100.81,101,5129,0
2017-11-02,101.04,101.09,100.86,101.09,14818,0
2017-11-03,101.1,101.1,100.946,101.03,8690,0
2017-11-06,101.03,101.03,100.9,101.02,10053,0
2017-11-07,100.922,100.934,100.922,100.93,2082,0
2017-11-08,100.95,100.96,100.94,100.96,4538,0
2017-11-09,100.88,100.91,100.865,100.89,14981,0
2017-11-10,100.87,100.88,100.86,100.87,3472,0