Date,Open,High,Low,Close,Volume,OpenInt
2013-11-06,22.981,22.981,22.909,22.981,2567293,0
2013-11-07,23,23.019,22.909,23,1885449,0
2013-11-08,22.936,22.991,22.853,22.889,1319554,0
2013-11-11,22.927,22.927,22.862,22.889,275280,0
2013-11-12,22.889,22.927,22.844,22.872,435948,0
2013-11-13,22.872,22.918,22.872,22.872,999190,0
2013-11-14,22.936,23,22.889,22.954,1874468,0
2013-11-15,22.973,23.028,22.973,23.009,965466,0
2013-11-18,22.981,23,22.964,22.973,463288,0
2013-11-19,22.981,23.138,22.964,23,1007585,0
2013-11-20,22.964,23.036,22.964,22.973,1013008,0
2013-11-21,22.973,23.009,22.936,22.964,694671,0
2013-11-22,22.945,23.073,22.945,23.073,3379324,0
2013-11-25,23.092,23.092,23.019,23.065,702192,0
2013-11-26,23.065,23.083,23.036,23.065,327323,0
2013-11-27,23.065,23.148,23.019,23.111,781231,0
2013-11-29,23.111,23.165,23.046,23.046,317202,0
2013-12-02,23.056,23.101,23.046,23.083,488134,0
2013-12-03,23.056,23.12,23.056,23.101,349351,0
2013-12-04,23.092,23.092,22.981,23.028,464381,0
2013-12-05,23.028,23.028,22.945,22.945,594075,0
2013-12-06,23,23.073,22.954,23,319846,0
2013-12-09,23.056,23.056,22.991,23.009,134373,0
2013-12-10,23.019,23.056,22.927,23,299671,0
2013-12-11,22.945,23.019,22.909,22.936,255273,0
2013-12-12,22.936,22.981,22.899,22.936,106062,0
2013-12-13,22.909,23.019,22.899,23.019,148981,0
2013-12-16,22.981,23.083,22.964,23.046,494641,0
2013-12-17,23,23.046,22.945,23.009,635445,0
2013-12-18,23.028,23.073,22.889,23.009,443450,0
2013-12-19,23.009,23.065,22.991,23.028,893558,0
2013-12-20,23.028,23.156,23.028,23.156,227598,0
2013-12-23,23.175,23.258,23.111,23.175,186948,0
2013-12-24,23.175,23.203,23.138,23.175,61040,0
2013-12-26,23.165,23.184,23.101,23.138,127638,0
2013-12-27,23.138,23.193,23.092,23.193,126799,0
2013-12-30,23.165,23.312,23.165,23.258,551073,0
2013-12-31,23.304,23.34,23.23,23.295,167541,0
2014-01-02,23.34,23.414,23.305,23.35,375708,0
2014-01-03,23.35,23.432,23.35,23.414,748871,0
2014-01-06,23.404,23.459,23.35,23.404,574666,0
2014-01-07,23.395,23.514,23.34,23.469,1701943,0
2014-01-08,23.469,23.496,23.395,23.459,679479,0
2014-01-09,23.469,23.524,23.414,23.479,1370041,0
2014-01-10,23.524,23.672,23.496,23.653,371782,0
2014-01-13,23.698,23.736,23.534,23.643,774761,0
2014-01-14,23.672,23.672,23.552,23.569,1355669,0
2014-01-15,23.653,23.653,23.505,23.534,332597,0
2014-01-16,23.524,23.598,23.496,23.552,699537,0
2014-01-17,23.624,23.753,23.588,23.753,5448307,0
2014-01-21,23.698,23.791,23.624,23.736,391702,0
2014-01-22,23.773,23.827,23.688,23.8,854830,0
2014-01-23,23.743,23.808,23.708,23.743,302275,0
2014-01-24,23.753,23.753,23.634,23.698,303859,0
2014-01-27,23.728,23.728,23.653,23.672,142070,0
2014-01-28,23.68,23.718,23.579,23.708,4808019,0
2014-01-29,23.653,23.698,23.608,23.643,755124,0
2014-01-30,23.672,23.708,23.579,23.634,610501,0
2014-01-31,23.643,23.671,23.579,23.624,599201,0
2014-02-03,23.721,23.739,23.579,23.599,361564,0
2014-02-04,23.645,23.721,23.569,23.589,995406,0
2014-02-05,23.599,23.625,23.477,23.609,1369466,0
2014-02-06,23.609,23.645,23.579,23.609,1496360,0
2014-02-07,23.645,23.691,23.609,23.665,494750,0
2014-02-10,23.665,23.711,23.625,23.674,6181973,0
2014-02-11,23.701,23.777,23.682,23.747,1153572,0
2014-02-12,23.777,23.852,22.867,23.787,917971,0
2014-02-13,23.803,23.955,23.796,23.861,603870,0
2014-02-14,23.889,24.001,23.879,23.955,1377929,0
2014-02-18,24.001,24.199,23.945,24.152,1618637,0
2014-02-19,24.189,24.282,24.133,24.189,992421,0
2014-02-20,24.179,24.199,24.031,24.199,323281,0
2014-02-21,24.161,24.301,24.143,24.161,189735,0
2014-02-24,24.179,24.189,24.021,24.113,278851,0
2014-02-25,24.123,24.161,24.077,24.143,178556,0
2014-02-26,24.143,24.321,24.143,24.208,548986,0
2014-02-27,24.226,24.265,24.113,24.226,1394754,0
2014-02-28,24.17,24.377,24.17,24.301,308999,0
2014-03-03,24.311,24.33,24.245,24.273,294567,0
2014-03-04,24.33,24.367,24.189,24.367,889787,0
2014-03-05,24.321,24.339,24.265,24.321,493673,0
2014-03-06,24.358,24.414,24.282,24.282,556000,0
2014-03-07,24.282,24.33,24.226,24.33,575532,0
2014-03-10,24.236,24.33,24.199,24.226,122752,0
2014-03-11,24.226,24.377,24.17,24.255,722924,0
2014-03-12,24.236,24.265,24.143,24.17,589970,0
2014-03-13,24.189,24.245,24.17,24.199,325362,0
2014-03-14,24.217,24.217,24.113,24.152,415523,0
2014-03-17,24.217,24.226,24.17,24.189,208638,0
2014-03-18,24.236,24.311,24.152,24.311,373385,0
2014-03-19,24.245,24.339,24.245,24.273,164624,0
2014-03-20,24.282,24.282,24.143,24.245,1194134,0
2014-03-21,24.301,24.395,24.236,24.348,731847,0
2014-03-24,24.311,24.367,24.311,24.321,215867,0
2014-03-25,24.367,24.414,24.292,24.33,624923,0
2014-03-26,24.433,24.442,24.33,24.367,340992,0
2014-03-27,24.273,24.358,24.273,24.321,2348759,0
2014-03-28,24.358,24.367,24.321,24.33,1092689,0
2014-03-31,24.358,24.442,24.348,24.442,321807,0
2014-04-01,24.452,24.517,24.404,24.48,341266,0
2014-04-02,24.452,24.499,24.395,24.48,225374,0
2014-04-03,24.508,24.611,24.377,24.423,797312,0
2014-04-04,24.46,24.508,24.414,24.433,804520,0
2014-04-07,24.508,24.508,24.358,24.423,1255264,0
2014-04-08,24.433,24.47,24.414,24.414,579857,0
2014-04-09,24.433,24.48,24.414,24.47,1108852,0
2014-04-10,24.489,24.499,24.442,24.47,1729849,0
2014-04-11,24.46,24.489,24.414,24.47,379526,0
2014-04-14,24.526,24.526,24.423,24.46,1276682,0
2014-04-15,24.508,24.517,24.423,24.489,1888328,0
2014-04-16,24.517,24.686,24.517,24.611,389882,0
2014-04-17,24.648,24.658,24.48,24.48,251884,0
2014-04-21,24.592,24.658,24.564,24.63,188088,0
2014-04-22,24.638,24.714,24.602,24.668,116694,0
2014-04-23,24.658,24.808,24.602,24.76,2866081,0
2014-04-24,24.79,24.855,24.752,24.836,916342,0
2014-04-25,24.855,24.911,24.846,24.864,280128,0
2014-04-28,24.938,25.07,24.902,24.986,417664,0
2014-04-29,25.052,25.089,25.014,25.07,329732,0
2014-04-30,25.08,25.202,25.08,25.155,290828,0
2014-05-01,25.192,25.259,25.135,25.202,181731,0
2014-05-02,25.249,25.249,25.135,25.192,120121,0
2014-05-05,25.222,25.297,25.135,25.145,276419,0
2014-05-06,25.165,25.212,25.05,25.058,140987,0
2014-05-07,25.135,25.135,24.964,25.05,596785,0
2014-05-08,25.078,25.145,25.068,25.125,266412,0
2014-05-09,25.155,25.182,25.107,25.165,563241,0
2014-05-12,25.174,25.249,25.155,25.212,381661,0
2014-05-13,25.249,25.279,25.202,25.239,140531,0
2014-05-14,25.231,25.346,25.222,25.297,97531,0
2014-05-15,25.363,25.42,25.249,25.289,179526,0
2014-05-16,25.363,25.403,25.289,25.373,74172,0
2014-05-19,25.393,25.44,25.346,25.43,322028,0
2014-05-20,25.46,25.497,25.363,25.412,638521,0
2014-05-21,25.46,25.46,25.393,25.403,159763,0
2014-05-22,25.44,25.478,25.363,25.403,67163,0
2014-05-23,25.45,25.45,25.373,25.393,35909,0
2014-05-27,25.43,25.507,25.403,25.487,799402,0
2014-05-28,25.42,25.507,25.42,25.478,157714,0
2014-05-29,25.497,25.536,25.44,25.517,1279059,0
2014-05-30,25.574,25.574,25.44,25.507,244883,0
2014-06-02,25.536,25.574,25.47,25.536,140603,0
2014-06-03,25.564,25.564,25.363,25.42,168275,0
2014-06-04,25.46,25.46,25.05,25.259,282376,0
2014-06-05,25.239,25.412,25.155,25.249,229993,0
2014-06-06,25.346,25.487,25.346,25.44,210068,0
2014-06-09,25.47,25.478,25.412,25.44,105641,0
2014-06-10,25.47,25.47,25.393,25.44,545330,0
2014-06-11,25.47,25.47,25.393,25.44,57791,0
2014-06-12,25.46,25.574,25.42,25.527,216907,0
2014-06-13,25.536,25.536,25.393,25.517,1916490,0
2014-06-16,25.497,25.536,25.44,25.517,616592,0
2014-06-17,25.497,25.517,25.393,25.478,257826,0
2014-06-18,25.478,25.536,25.45,25.536,390168,0
2014-06-19,25.574,25.611,25.544,25.564,1048309,0
2014-06-20,25.574,25.611,25.554,25.611,95730,0
2014-06-23,25.631,25.641,25.554,25.641,94302,0
2014-06-24,25.651,25.668,25.584,25.631,1103687,0
2014-06-25,25.668,25.774,25.601,25.688,85033,0
2014-06-26,25.774,25.859,25.725,25.822,66309,0
2014-06-27,25.831,25.898,25.631,25.889,220190,0
2014-06-30,25.869,25.946,25.822,25.859,75277,0
2014-07-01,25.869,25.916,25.831,25.916,43488,0
2014-07-02,25.831,25.907,25.783,25.879,176634,0
2014-07-03,25.849,25.907,25.745,25.898,33250,0
2014-07-07,25.898,25.898,25.631,25.783,623981,0
2014-07-08,25.812,25.812,25.66,25.698,394272,0
2014-07-09,25.755,25.765,25.66,25.717,450636,0
2014-07-10,25.688,25.708,25.66,25.66,168411,0
2014-07-11,25.66,25.822,25.66,25.822,160241,0
2014-07-14,25.822,25.822,25.631,25.745,351105,0
2014-07-15,25.822,25.822,25.688,25.698,97650,0
2014-07-16,25.708,25.708,25.66,25.678,56616,0
2014-07-17,25.708,25.717,25.66,25.678,64817,0
2014-07-18,25.708,25.774,25.631,25.774,134296,0
2014-07-21,25.725,25.765,25.66,25.66,76680,0
2014-07-22,25.708,25.708,25.631,25.66,872277,0
2014-07-23,25.717,25.717,25.631,25.688,1188199,0
2014-07-24,25.678,25.755,25.678,25.755,925217,0
2014-07-25,25.755,25.783,25.735,25.765,46961,0
2014-07-28,25.765,25.792,25.745,25.755,101529,0
2014-07-29,25.783,25.792,25.678,25.735,424680,0
2014-07-30,25.755,25.755,25.678,25.735,125516,0
2014-07-31,25.698,25.698,25.517,25.601,999565,0
2014-08-01,25.679,25.679,25.447,25.495,205975,0
2014-08-04,25.563,25.563,25.437,25.457,125363,0
2014-08-05,25.495,25.495,25.389,25.399,110329,0
2014-08-06,25.437,25.563,25.379,25.553,141078,0
2014-08-07,25.543,25.651,25.515,25.573,123998,0
2014-08-08,25.621,25.651,25.563,25.563,93403,0
2014-08-11,25.583,25.621,25.543,25.553,43760,0
2014-08-12,25.563,25.611,25.563,25.593,41638,0
2014-08-13,25.593,25.737,25.593,25.727,55279,0
2014-08-14,25.737,25.893,25.737,25.893,298998,0
2014-08-15,25.893,25.921,25.825,25.911,31706,0
2014-08-18,25.921,26.105,25.921,26.105,110387,0
2014-08-19,26.105,26.154,26.037,26.144,229405,0
2014-08-20,26.144,26.154,26.057,26.154,61153,0
2014-08-21,26.163,26.163,26.125,26.154,70955,0
2014-08-22,26.183,26.193,26.105,26.183,41186,0
2014-08-25,26.183,26.193,26.067,26.183,59727,0
2014-08-26,26.144,26.221,26.144,26.212,160105,0
2014-08-27,26.221,26.221,26.057,26.105,97726,0
2014-08-28,26.095,26.193,26.047,26.067,191975,0
2014-08-29,26.105,26.202,26.086,26.125,103309,0
2014-09-02,26.067,26.135,25.883,25.951,122591,0
2014-09-03,25.951,25.951,25.767,25.767,220622,0
2014-09-04,25.815,25.873,25.679,25.709,105114,0
2014-09-05,25.795,25.795,25.563,25.785,122436,0
2014-09-08,25.785,25.785,25.593,25.651,186820,0
2014-09-09,25.679,25.679,25.563,25.583,88303,0
2014-09-10,25.563,25.611,25.467,25.525,109078,0
2014-09-11,25.485,25.563,25.369,25.553,260384,0
2014-09-12,25.525,25.543,25.331,25.369,186831,0
2014-09-15,25.389,25.409,25.263,25.369,261098,0
2014-09-16,25.369,25.417,25.321,25.409,884328,0
2014-09-17,25.417,25.535,25.417,25.535,91358,0
2014-09-18,25.543,25.699,25.543,25.699,152328,0
2014-09-19,25.689,25.795,25.689,25.757,226070,0
2014-09-22,25.737,25.767,25.601,25.631,243113,0
2014-09-23,25.621,25.651,25.525,25.553,135373,0
2014-09-24,25.476,25.679,25.467,25.515,327619,0
2014-09-25,25.601,25.601,25.389,25.417,136426,0
2014-09-26,25.369,25.369,25.273,25.301,331715,0
2014-09-29,25.283,25.417,25.273,25.417,512642,0
2014-09-30,25.417,25.505,25.417,25.505,61261,0
2014-10-01,25.515,25.543,25.437,25.495,59485,0
2014-10-02,25.505,25.601,25.495,25.593,74704,0
2014-10-03,25.525,25.679,25.525,25.669,140465,0
2014-10-06,25.679,25.737,25.651,25.719,171338,0
2014-10-07,25.747,25.777,25.679,25.719,134517,0
2014-10-08,25.757,25.902,25.699,25.853,146573,0
2014-10-09,25.902,25.902,25.757,25.815,94900,0
2014-10-10,25.921,25.921,25.679,25.727,105774,0
2014-10-13,25.737,25.757,25.651,25.757,89515,0
2014-10-14,25.757,25.844,25.737,25.785,63103,0
2014-10-15,25.747,25.835,25.437,25.805,167707,0
2014-10-16,25.669,25.795,25.611,25.689,265855,0
2014-10-17,25.709,25.815,25.679,25.679,452763,0
2014-10-20,25.737,25.785,25.689,25.699,59325,0
2014-10-21,25.767,25.785,25.689,25.737,135415,0
2014-10-22,25.757,25.785,25.699,25.777,156258,0
2014-10-23,25.777,25.815,25.747,25.785,85661,0
2014-10-24,25.844,25.844,25.777,25.815,81043,0
2014-10-27,25.844,25.844,25.689,25.747,515007,0
2014-10-28,25.777,25.805,25.737,25.757,138328,0
2014-10-29,25.757,25.873,25.757,25.853,187689,0
2014-10-30,25.853,25.893,25.805,25.893,64506,0
2014-10-31,25.902,25.911,25.835,25.911,66714,0
2014-11-03,25.98,25.98,25.852,25.882,158010,0
2014-11-04,25.931,25.98,25.784,25.902,789356,0
2014-11-05,25.882,25.951,25.843,25.882,665969,0
2014-11-06,25.902,25.911,25.852,25.882,127818,0
2014-11-07,25.921,26,25.911,25.98,74956,0
2014-11-10,26,26.01,25.911,26,480457,0
2014-11-11,25.99,26.02,25.941,25.97,130588,0
2014-11-12,25.99,26.01,25.931,25.99,242583,0
2014-11-13,26.03,26.03,25.941,26.01,156680,0
2014-11-14,26.03,26.03,25.98,26.03,56484,0
2014-11-17,26.03,26.118,26.03,26.079,130049,0
2014-11-18,26.108,26.108,25.99,26.02,269940,0
2014-11-19,26.03,26.049,25.951,26.02,284097,0
2014-11-20,25.98,26.059,25.921,25.931,622294,0
2014-11-21,25.97,25.98,25.931,25.941,410601,0
2014-11-24,25.98,26.03,25.961,26.01,84396,0
2014-11-25,26.02,26.02,25.941,26,81726,0
2014-11-26,26.02,26.157,26.01,26.03,113237,0
2014-11-28,26.03,26.098,26.03,26.049,34636,0
2014-12-01,26.079,26.079,25.98,25.98,155550,0
2014-12-02,26.059,26.059,25.862,25.862,503531,0
2014-12-03,25.921,26.039,25.921,26,109053,0
2014-12-04,26.01,26.01,25.784,25.823,123059,0
2014-12-05,25.843,25.941,25.793,25.941,257035,0
2014-12-08,25.941,25.961,25.882,25.931,109962,0
2014-12-09,25.813,25.951,25.813,25.931,51989,0
2014-12-10,25.931,25.931,25.833,25.862,105436,0
2014-12-11,25.921,25.921,25.793,25.862,211670,0
2014-12-12,25.872,25.872,25.705,25.764,186525,0
2014-12-15,25.833,25.833,25.636,25.656,301858,0
2014-12-16,25.459,25.636,25.439,25.469,509025,0
2014-12-17,25.547,25.646,25.459,25.626,136787,0
2014-12-18,25.685,25.793,25.665,25.744,86659,0
2014-12-19,25.754,25.862,25.675,25.774,213587,0
2014-12-22,25.734,25.882,25.734,25.872,55849,0
2014-12-23,25.833,25.902,25.793,25.793,81262,0
2014-12-24,25.902,25.921,25.784,25.843,32803,0
2014-12-26,25.813,25.902,25.813,25.862,68770,0
2014-12-29,25.911,25.98,25.872,25.951,82436,0
2014-12-30,25.97,26.059,25.951,26.02,42389,0
2014-12-31,26.079,26.167,26.03,26.157,38752,0
2015-01-02,26.079,26.325,26.079,26.236,112389,0
2015-01-05,26.246,26.246,26.039,26.128,207354,0
2015-01-06,26.148,26.226,26.069,26.177,156251,0
2015-01-07,26.246,26.335,26.177,26.315,183070,0
2015-01-08,26.315,26.315,26.187,26.217,678284,0
2015-01-09,26.217,26.266,26.177,26.226,1761470,0
2015-01-12,26.266,26.295,26.226,26.246,435311,0
2015-01-13,26.276,26.276,26.217,26.236,123474,0
2015-01-14,26.226,26.236,26.187,26.187,105106,0
2015-01-15,26.157,26.177,25.98,26.098,739015,0
2015-01-16,26.039,26.226,26.039,26.226,80259,0
2015-01-20,26.217,26.217,26.089,26.167,74942,0
2015-01-21,26.167,26.207,26.138,26.207,325045,0
2015-01-22,26.226,26.266,26.197,26.226,467432,0
2015-01-23,26.256,26.374,26.207,26.236,236338,0
2015-01-26,26.276,26.276,26.167,26.226,113033,0
2015-01-27,26.226,26.266,26.197,26.217,114135,0
2015-01-28,26.276,26.276,26.226,26.276,255276,0
2015-01-29,26.276,26.344,26.256,26.315,318720,0
2015-01-30,26.374,26.453,26.315,26.453,213497,0
2015-02-02,26.472,26.6,26.433,26.6,70798,0
2015-02-03,26.62,26.68,26.58,26.64,437753,0
2015-02-04,26.64,26.66,26.57,26.63,113222,0
2015-02-05,26.65,26.65,26.58,26.61,96238,0
2015-02-06,26.61,26.62,26.55,26.59,108466,0
2015-02-09,26.6,26.67,26.6,26.63,130372,0
2015-02-10,26.63,26.65,26.6,26.63,115241,0
2015-02-11,26.64,26.65,26.62,26.65,68925,0
2015-02-12,26.66,26.76,26.66,26.74,86721,0
2015-02-13,26.74,26.78,26.65,26.75,466019,0
2015-02-17,26.79,26.79,26.56,26.59,120577,0
2015-02-18,26.61,26.61,26.45,26.59,125579,0
2015-02-19,26.58,26.65,26.49,26.65,66757,0
2015-02-20,26.65,26.72,26.65,26.69,66472,0
2015-02-23,26.69,26.74,26.6,26.6,63912,0
2015-02-24,26.6,26.75,26.6,26.68,43161,0
2015-02-25,26.74,26.84,26.72,26.78,182219,0
2015-02-26,26.73,26.89,26.73,26.84,181975,0
2015-02-27,26.81,26.84,26.81,26.83,116642,0
2015-03-02,26.84,26.9,26.83,26.89,90717,0
2015-03-03,26.85,26.98,26.83,26.96,422528,0
2015-03-04,26.92,26.93,26.88,26.89,152969,0
2015-03-05,26.89,26.9,26.83,26.9,225452,0
2015-03-06,26.83,26.87,26.64,26.76,141670,0
2015-03-09,26.81,26.81,26.68,26.74,72873,0
2015-03-10,26.7,26.77,26.69,26.72,107045,0
2015-03-11,26.72,26.77,26.68,26.73,87250,0
2015-03-12,26.76,26.79,26.72,26.74,128782,0
2015-03-13,26.71,26.73,26.65,26.66,151424,0
2015-03-16,26.7,26.72,26.68,26.69,183926,0
2015-03-17,26.7,26.72,26.64,26.7,125469,0
2015-03-18,26.74,26.88,26.681,26.86,187104,0
2015-03-19,26.86,26.88,26.85,26.88,54417,0
2015-03-20,26.89,27,26.89,26.99,77810,0
2015-03-23,26.94,27.08,26.93,27.03,254806,0
2015-03-24,27.1,27.16,27.05,27.12,202673,0
2015-03-25,27.18,27.18,27.03,27.04,119341,0
2015-03-26,27.04,27.07,26.96,27.04,60809,0
2015-03-27,27.05,27.11,26.07,27.04,476777,0
2015-03-30,27.1,27.27,27.058,27.27,180744,0
2015-03-31,27.28,27.34,27.24,27.26,225698,0
2015-04-01,27.27,27.3,27.2,27.28,79126,0
2015-04-02,27.27,27.3,27.25,27.28,112108,0
2015-04-06,27.29,27.35,27.26,27.35,72946,0
2015-04-07,27.31,27.36,27.31,27.34,139742,0
2015-04-08,27.35,27.48,27.32,27.48,41340,0
2015-04-09,27.44,27.52,27.44,27.49,111988,0
2015-04-10,27.45,27.59,27.45,27.56,88546,0
2015-04-13,27.56,27.56,27.41,27.46,105294,0
2015-04-14,27.45,27.5,27.41,27.45,98098,0
2015-04-15,27.48,27.48,27.43,27.46,111308,0
2015-04-16,27.5,27.509,27.43,27.44,58606,0
2015-04-17,27.48,27.48,27.27,27.27,301304,0
2015-04-20,27.37,27.37,27.28,27.3,422880,0
2015-04-21,27.35,27.35,27.29,27.32,157107,0
2015-04-22,27.35,27.36,27.2,27.26,208699,0
2015-04-23,27.26,27.34,27.23,27.24,81195,0
2015-04-24,27.25,27.35,27.25,27.34,72437,0
2015-04-27,27.32,27.36,27.31,27.32,83269,0
2015-04-28,27.32,27.39,27.315,27.35,72939,0
2015-04-29,27.3,27.33,27.22,27.29,172790,0
2015-04-30,27.29,27.32,27.18,27.22,172266,0
2015-05-01,26.85,26.86,26.62,26.69,94869,0
2015-05-04,26.64,26.85,26.64,26.74,77033,0
2015-05-05,26.71,26.79,26.56,26.59,148755,0
2015-05-06,26.58,26.615,26.2,26.3,177883,0
2015-05-07,26.22,26.44,26.22,26.41,128461,0
2015-05-08,26.48,26.66,26.43,26.59,104333,0
2015-05-11,26.65,26.65,26.32,26.4,101581,0
2015-05-12,26.3,26.5,26.2,26.45,92561,0
2015-05-13,26.45,26.6,26.45,26.57,108738,0
2015-05-14,26.63,26.82,26.62,26.7,77674,0
2015-05-15,26.79,26.87,26.78,26.84,150437,0
2015-05-18,26.8,26.86,26.74,26.84,96576,0
2015-05-19,26.82,26.87,26.66,26.84,130426,0
2015-05-20,26.84,26.88,26.78,26.83,49551,0
2015-05-21,26.82,26.97,26.8,26.93,144428,0
2015-05-22,26.92,26.95,26.88,26.92,88065,0
2015-05-26,26.95,26.95,26.89,26.9,60624,0
2015-05-27,26.91,26.97,26.89,26.92,98442,0
2015-05-28,26.95,26.99,26.89,26.98,99875,0
2015-05-29,27,27.01,26.83,26.97,121349,0
2015-06-01,26.97,27.005,26.95,26.96,89312,0
2015-06-02,26.9,26.93,26.81,26.81,137071,0
2015-06-03,26.77,26.87,26.75,26.78,150976,0
2015-06-04,26.83,26.88,26.78,26.82,99583,0
2015-06-05,26.78,26.89,26.73,26.8,58482,0
2015-06-08,26.85,26.87,26.75,26.76,68356,0
2015-06-09,26.78,26.78,26.65,26.69,77475,0
2015-06-10,26.48,26.68,26.48,26.62,92759,0
2015-06-11,26.68,26.77,26.67,26.69,117528,0
2015-06-12,26.73,26.76,26.689,26.71,54048,0
2015-06-15,26.7,26.85,26.7,26.85,79506,0
2015-06-16,26.87,26.87,26.77,26.78,268418,0
2015-06-17,26.83,26.83,26.73,26.8,124370,0
2015-06-18,26.82,26.85,26.65,26.74,144387,0
2015-06-19,26.74,26.8,26.74,26.76,59982,0
2015-06-22,26.8,26.83,26.71,26.73,118281,0
2015-06-23,26.75,26.755,26.67,26.71,372034,0
2015-06-24,26.71,26.79,26.705,26.74,388893,0
2015-06-25,26.72,26.8,26.71,26.79,83435,0
2015-06-26,26.8,26.8,26.7,26.79,419500,0
2015-06-29,26.75,26.78,26.63,26.64,212120,0
2015-06-30,26.66,26.741,26.66,26.66,71772,0
2015-07-01,26.7,26.74,26.68,26.74,116125,0
2015-07-02,26.76,26.79,26.73,26.75,51719,0
2015-07-06,26.75,26.77,26.72,26.73,37513,0
2015-07-07,26.75,26.75,26.66,26.7,145638,0
2015-07-08,26.74,26.74,26.68,26.68,82076,0
2015-07-09,26.74,26.755,26.72,26.74,81719,0
2015-07-10,26.78,26.782,26.65,26.73,519550,0
2015-07-13,26.77,26.77,26.71,26.73,160865,0
2015-07-14,26.76,26.76,26.67,26.7,1290699,0
2015-07-15,26.71,26.81,26.65,26.75,1012656,0
2015-07-16,26.8,26.98,26.782,26.95,179028,0
2015-07-17,26.98,27.08,26.95,27.05,99763,0
2015-07-20,27.04,27.19,27.03,27.19,100006,0
2015-07-21,27.16,27.26,27.11,27.26,65519,0
2015-07-22,27.24,27.24,27.14,27.18,60818,0
2015-07-23,27.22,27.33,27.16,27.287,67167,0
2015-07-24,27.32,27.32,27.25,27.31,55692,0
2015-07-27,27.29,27.3,27.244,27.271,41309,0
2015-07-28,27.29,27.32,27.26,27.3,72704,0
2015-07-29,27.33,27.41,27.3,27.34,380934,0
2015-07-30,27.3,27.45,27.3,27.38,194918,0
2015-07-31,27.47,27.47,27.33,27.42,89342,0
2015-08-03,27.08,27.08,27,27.03,72691,0
2015-08-04,27.02,27.08,26.95,27.01,424549,0
2015-08-05,27,27,26.8,26.9,250100,0
2015-08-06,26.93,26.93,26.68,26.78,436669,0
2015-08-07,26.69,26.77,26.66,26.7,88051,0
2015-08-10,26.77,26.83,26.68,26.83,151452,0
2015-08-11,26.81,26.83,26.68,26.74,205712,0
2015-08-12,26.72,26.75,26.66,26.71,243819,0
2015-08-13,26.71,26.72,26.68,26.71,51190,0
2015-08-14,26.69,26.805,26.688,26.79,87166,0
2015-08-17,26.82,26.82,26.74,26.75,106901,0
2015-08-18,26.76,26.77,26.73,26.75,106335,0
2015-08-19,26.75,26.75,26.67,26.67,129831,0
2015-08-20,26.69,26.69,26.54,26.62,149999,0
2015-08-21,26.62,26.62,26.51,26.51,50171,0
2015-08-24,26.3,26.3,25.32,26.17,142476,0
2015-08-25,26.39,26.53,26.3,26.38,111078,0
2015-08-26,26.45,26.47,26.3,26.45,100608,0
2015-08-27,26.5,26.73,26.5,26.59,114966,0
2015-08-28,26.68,26.82,26.58,26.8,80812,0
2015-08-31,26.72,26.72,26.59,26.68,121932,0
2015-09-01,26.58,26.68,26.569,26.62,79279,0
2015-09-02,26.69,26.75,26.64,26.7,103048,0
2015-09-03,26.73,26.78,26.66,26.7,86456,0
2015-09-04,26.72,26.77,26.7,26.76,70828,0
2015-09-08,26.78,26.8,26.69,26.7,370144,0
2015-09-09,26.74,26.76,26.7,26.74,317513,0
2015-09-10,26.73,26.76,26.65,26.72,67567,0
2015-09-11,26.7,26.7,26.64,26.69,159171,0
2015-09-14,26.7,26.7,26.68,26.68,54075,0
2015-09-15,26.64,26.73,26.64,26.65,52176,0
2015-09-16,26.68,26.69,26.62,26.67,36568,0
2015-09-17,26.72,26.72,26.62,26.64,79880,0
2015-09-18,26.64,26.77,26.621,26.71,77969,0
2015-09-21,26.73,26.8,26.7,26.79,46066,0
2015-09-22,26.67,26.78,26.67,26.72,171930,0
2015-09-23,26.84,26.9,26.74,26.83,151346,0
2015-09-24,26.75,26.76,26.69,26.74,184328,0
2015-09-25,26.79,26.83,26.67,26.72,1342674,0
2015-09-28,26.8,26.8,26.67,26.75,538018,0
2015-09-29,26.73,26.78,26.63,26.65,285769,0
2015-09-30,26.72,26.75,26.66,26.67,126729,0
2015-10-01,26.68,26.68,26.59,26.6,113672,0
2015-10-02,26.62,26.62,26.46,26.5,247675,0
2015-10-05,26.6,26.68,26.579,26.61,105644,0
2015-10-06,26.66,26.73,26.6,26.61,116414,0
2015-10-07,26.7,26.75,26.63,26.66,540177,0
2015-10-08,26.65,26.74,26.62,26.65,588086,0
2015-10-09,26.69,26.71,26.654,26.67,97857,0
2015-10-12,26.72,26.83,26.7,26.81,36604,0
2015-10-13,26.83,26.99,26.789,26.8,137747,0
2015-10-14,26.87,26.95,26.803,26.87,116824,0
2015-10-15,26.92,26.98,26.86,26.96,162340,0
2015-10-16,26.95,27.031,26.902,27.03,83535,0
2015-10-19,27.03,27.12,27.03,27.09,76644,0
2015-10-20,27.14,27.2,27.1,27.2,86695,0
2015-10-21,27.2,27.38,27.2,27.35,128811,0
2015-10-22,27.28,27.47,27.28,27.4,103602,0
2015-10-23,27.45,27.52,27.42,27.451,209086,0
2015-10-26,27.5,27.62,27.453,27.54,88070,0
2015-10-27,27.57,27.602,27.43,27.47,84114,0
2015-10-28,27.5,27.59,27.48,27.58,66615,0
2015-10-29,27.57,27.57,27.458,27.52,62681,0
2015-10-30,27.57,27.57,27.52,27.54,50380,0
2015-11-02,27.5,27.65,27.5,27.59,106427,0
2015-11-03,27.27,27.42,27.221,27.35,132953,0
2015-11-04,27.38,27.38,27.23,27.33,111753,0
2015-11-05,27.24,27.24,27.12,27.2,200665,0
2015-11-06,27.17,27.43,26.88,26.959,350316,0
2015-11-09,26.96,27,26.86,26.89,90676,0
2015-11-10,26.98,26.98,26.86,26.89,158826,0
2015-11-11,26.99,27.25,26.95,27.21,76481,0
2015-11-12,27.23,27.45,27.16,27.35,190426,0
2015-11-13,27.43,27.45,27.33,27.37,68616,0
2015-11-16,27.3,27.34,27.28,27.32,58401,0
2015-11-17,27.35,27.4,27.26,27.27,307883,0
2015-11-18,27.42,27.42,27.25,27.29,524054,0
2015-11-19,27.29,27.34,27.23,27.26,176211,0
2015-11-20,27.32,27.32,27.21,27.22,151849,0
2015-11-23,27.3,27.3,27.18,27.18,334654,0
2015-11-24,27.29,27.29,27.17,27.19,150442,0
2015-11-25,27.3,27.3,27.19,27.25,164830,0
2015-11-27,27.24,27.32,27.218,27.32,29667,0
2015-11-30,27.44,27.44,27.19,27.21,304195,0
2015-12-01,27.26,27.35,27.22,27.32,65234,0
2015-12-02,27.3,27.38,27.25,27.38,148498,0
2015-12-03,27.33,27.44,27.22,27.28,260165,0
2015-12-04,27.34,27.382,27.286,27.35,100473,0
2015-12-07,27.37,27.4,27.29,27.31,114338,0
2015-12-08,27.29,27.32,27.27,27.29,79829,0
2015-12-09,27.33,27.33,27.24,27.28,49551,0
2015-12-10,27.3,27.3,27.24,27.25,60396,0
2015-12-11,27.24,27.24,27.03,27.08,204383,0
2015-12-14,27.11,27.11,26.35,26.51,181919,0
2015-12-15,26.71,26.81,26.53,26.75,138655,0
2015-12-16,26.82,27,26.66,26.91,85565,0
2015-12-17,26.99,27.079,26.91,27.03,87206,0
2015-12-18,27.1,27.2,27.049,27.19,78455,0
2015-12-21,27.27,27.29,27.2,27.23,81693,0
2015-12-22,27.23,27.35,27.2,27.29,99224,0
2015-12-23,27.33,27.44,27.3,27.43,127700,0
2015-12-24,27.44,27.56,27.37,27.53,30490,0
2015-12-28,27.54,27.77,27.47,27.67,151161,0
2015-12-29,27.73,27.94,27.68,27.84,136824,0
2015-12-30,27.84,27.951,27.73,27.84,156194,0
2015-12-31,27.91,27.9485,27.84,27.86,35566,0
2016-01-04,27.65,28.05,27.65,28.01,160552,0
2016-01-05,28.05,28.28,28.05,28.15,260106,0
2016-01-06,27.93,28.09,27.85,27.95,180572,0
2016-01-07,27.84,27.91,27.64,27.75,161394,0
2016-01-08,27.84,27.9,27.74,27.77,155784,0
2016-01-11,27.84,27.8499,27.66,27.69,77803,0
2016-01-12,27.76,27.77,27.54,27.64,83792,0
2016-01-13,27.7,27.72,27.5506,27.6,67751,0
2016-01-14,27.64,27.64,27.35,27.5426,166276,0
2016-01-15,27.48,27.48,27.25,27.47,137652,0
2016-01-19,27.47,27.47,27.47,27.47,0,0
2016-01-20,27.39,27.39,26.9301,27.15,148774,0
2016-01-21,27.18,27.22,27.08,27.22,141440,0
2016-01-22,27.43,27.4399,27.27,27.32,71321,0
2016-01-25,27.38,27.39,27.114,27.2,155236,0
2016-01-26,27.27,27.3599,27.05,27.11,103584,0
2016-01-27,27.09,27.23,27.08,27.15,111350,0
2016-01-28,27.16,27.29,27.14,27.25,171245,0
2016-01-29,27.29,27.53,27.24,27.47,144516,0
2016-02-01,27.62,27.62,27.45,27.58,92222,0
2016-02-02,27.54,27.5799,27.45,27.5,175775,0
2016-02-03,27.23,27.23,26.86,26.93,120590,0
2016-02-04,27.07,27.09,26.94,26.9999,148198,0
2016-02-05,27.08,27.08,26.72,26.78,204598,0
2016-02-08,26.76,26.76,25.86,26,411182,0
2016-02-09,25.84,26,23.11,25.91,568462,0
2016-02-10,26.23,26.779,26.13,26.47,419254,0
2016-02-11,26.24,26.25,25.16,25.56,390280,0
2016-02-12,25.75,25.9095,25.46,25.55,164315,0
2016-02-16,25.78,26.07,25.65,26.01,193309,0
2016-02-17,26.21,26.54,26.21,26.42,237436,0
2016-02-18,26.58,26.72,26.4554,26.65,118295,0
2016-02-19,26.65,26.695,26.437,26.5,180927,0
2016-02-22,26.57,26.5961,26.36,26.48,126412,0
2016-02-23,26.47,26.47,26.09,26.26,189932,0
2016-02-24,26.21,26.32,26.04,26.29,134305,0
2016-02-25,26.28,26.5,26.18,26.46,149631,0
2016-02-26,26.52,26.52,26.39,26.49,47546,0
2016-02-29,26.43,26.55,26.43,26.52,76509,0
2016-03-01,26.57,26.81,26.51,26.8,110133,0
2016-03-02,26.74,26.795,26.48,26.64,266508,0
2016-03-03,26.65,26.65,26.46,26.5,99488,0
2016-03-04,26.57,26.575,26.38,26.45,100475,0
2016-03-07,26.49,26.49,26.33,26.34,89828,0
2016-03-08,26.39,26.5,26.36,26.48,44811,0
2016-03-09,26.55,26.61,26.495,26.6,63744,0
2016-03-10,26.57,26.77,26.57,26.72,63955,0
2016-03-11,26.76,26.95,26.76,26.89,71218,0
2016-03-14,26.95,27,26.9,26.95,245192,0
2016-03-15,26.95,26.95,26.74,26.83,57684,0
2016-03-16,26.85,26.96,26.85,26.9447,42781,0
2016-03-17,26.97,27.1,26.92,27.07,67214,0
2016-03-18,27.08,27.19,27.03,27.1,58970,0
2016-03-21,27.16,27.16,26.95,26.97,67179,0
2016-03-22,27,27.19,26.9886,27.16,60853,0
2016-03-23,27.18,27.24,27.1256,27.1901,53102,0
2016-03-24,27.21,27.33,27.1683,27.24,82239,0
2016-03-28,27.29,27.41,27.2731,27.37,94445,0
2016-03-29,27.4,27.51,27.321,27.37,104705,0
2016-03-30,27.49,27.5,27.3,27.33,100212,0
2016-03-31,27.39,27.4,27.3108,27.36,65707,0
2016-04-01,27.36,27.39,27.16,27.17,93143,0
2016-04-04,27.11,27.16,27.0499,27.1,130603,0
2016-04-05,27.02,27.1599,26.895,27.09,125344,0
2016-04-06,27.16,27.22,27.1,27.19,75218,0
2016-04-07,27.19,27.2,27.06,27.18,137568,0
2016-04-08,27.26,27.33,27.17,27.33,70548,0
2016-04-11,27.28,27.46,27.276,27.46,90953,0
2016-04-12,27.49,27.54,27.44,27.48,45936,0
2016-04-13,27.54,27.6,27.434,27.59,114209,0
2016-04-14,27.6,27.66,27.5,27.61,93033,0
2016-04-15,27.64,27.65,27.53,27.63,196281,0
2016-04-18,27.63,27.6399,27.1,27.34,1531081,0
2016-04-19,27.35,27.4099,27.3499,27.35,312883,0
2016-04-20,27.43,27.43,27.33,27.35,212939,0
2016-04-21,27.41,27.41,27.3,27.31,244940,0
2016-04-22,27.38,27.38,27.31,27.31,295034,0
2016-04-25,27.34,27.34,27.25,27.27,73022,0
2016-04-26,27.33,27.33,27.29,27.32,141683,0
2016-04-27,27.36,27.36,27.3,27.34,1055162,0
2016-04-28,27.33,27.5101,27.33,27.44,123116,0
2016-04-29,27.54,27.6,27.505,27.59,121240,0
2016-05-02,27.6,27.76,27.56,27.67,154526,0
2016-05-03,27.29,27.33,27.19,27.32,217491,0
2016-05-04,27.35,27.36,27.3035,27.36,52737,0
2016-05-05,27.35,27.4,27.32,27.4,71658,0
2016-05-06,27.39,27.46,27.35,27.44,76365,0
2016-05-09,27.47,27.5,27.41,27.49,65523,0
2016-05-10,27.46,27.5499,27.43,27.53,78572,0
2016-05-11,27.53,27.58,27.47,27.53,103819,0
2016-05-12,27.59,27.59,27.506,27.53,59290,0
2016-05-13,27.57,27.63,27.5,27.51,90986,0
2016-05-16,27.59,27.64,27.52,27.62,134305,0
2016-05-17,27.67,27.71,27.64,27.68,92606,0
2016-05-18,27.69,27.7272,27.55,27.59,97183,0
2016-05-19,27.56,27.56,27.41,27.52,86167,0
2016-05-20,27.52,27.64,27.48,27.6133,68422,0
2016-05-23,27.64,27.75,27.6326,27.72,132247,0
2016-05-24,27.77,27.81,27.68,27.75,117229,0
2016-05-25,27.79,27.82,27.7,27.8,87294,0
2016-05-26,27.82,27.83,27.7,27.71,105974,0
2016-05-27,27.79,27.81,27.74,27.76,72241,0
2016-05-31,27.79,27.8798,27.76,27.81,157764,0
2016-06-01,27.81,27.89,27.79,27.84,161011,0
2016-06-02,27.87,27.87,27.71,27.84,144755,0
2016-06-03,27.84,27.95,27.8263,27.89,162678,0
2016-06-06,27.84,27.97,27.84,27.96,106940,0
2016-06-07,27.99,28,27.9295,28,67495,0
2016-06-08,28,28,27.91,27.95,114306,0
2016-06-09,27.89,28.02,27.89,27.91,256936,0
2016-06-10,27.94,27.9603,27.8,27.83,94828,0
2016-06-13,27.83,27.85,27.78,27.82,162220,0
2016-06-14,27.8,27.8,27.65,27.66,87048,0
2016-06-15,27.77,27.85,27.73,27.75,132376,0
2016-06-16,27.75,27.75,27.61,27.65,186736,0
2016-06-17,27.63,27.72,27.57,27.65,281954,0
2016-06-20,27.8,27.9,26.7,27.88,401269,0
2016-06-21,27.92,28,27.8601,27.92,130265,0
2016-06-22,27.9,27.98,27.87,27.97,207760,0
2016-06-23,27.9,28.011,27.85,28,1449201,0
2016-06-24,27.75,27.99,27.7101,27.9,165494,0
2016-06-27,27.93,27.93,27.72,27.82,146762,0
2016-06-28,27.96,28.18,27.9272,28.12,105426,0
2016-06-29,28.24,28.59,28.1901,28.35,143947,0
2016-06-30,28.43,28.61,28.3373,28.45,175460,0
2016-07-01,28.58,28.6205,28.37,28.43,96253,0
2016-07-05,28.47,28.5,28.3101,28.42,72432,0
2016-07-06,28.32,28.54,28.2802,28.54,106217,0
2016-07-07,28.53,28.68,28.525,28.67,120060,0
2016-07-08,28.69,28.9299,28.64,28.89,104517,0
2016-07-11,28.82,28.96,28.82,28.92,88413,0
2016-07-12,28.94,29.04,28.89,28.89,210327,0
2016-07-13,28.97,29.02,28.93,28.98,113242,0
2016-07-14,29,29.19,28.9689,29.125,99823,0
2016-07-15,29.18,29.39,29.1,29.35,265366,0
2016-07-18,29.25,29.4897,29.24,29.42,143201,0
2016-07-19,29.45,29.64,29.4304,29.58,102944,0
2016-07-20,29.62,29.66,29.54,29.54,108193,0
2016-07-21,29.58,29.63,29.42,29.5,107685,0
2016-07-22,29.53,29.53,29.41,29.48,83423,0
2016-07-25,29.49,29.5,29.3101,29.39,173318,0
2016-07-26,29.43,29.49,29.4101,29.49,90237,0
2016-07-27,29.5,29.57,29.44,29.55,281943,0
2016-07-28,29.54,29.61,29.51,29.61,83144,0
2016-07-29,29.64,29.8,29.6188,29.77,126894,0
2016-08-01,29.78,29.9214,29.77,29.89,93525,0
2016-08-02,29.88,29.88,29.71,29.83,570910,0
2016-08-03,29.44,29.44,29.21,29.34,110140,0
2016-08-04,29.39,29.5,29.32,29.45,117830,0
2016-08-05,29.49,29.66,29.42,29.64,73854,0
2016-08-08,29.65,30.05,29.52,29.98,194584,0
2016-08-09,30.01,30.1,29.82,29.91,153828,0
2016-08-10,29.95,30,29.8501,29.95,122495,0
2016-08-11,30.03,30.03,29.88,29.96,96188,0
2016-08-12,29.98,29.98,29.72,29.79,144269,0
2016-08-15,29.68,29.69,29.5353,29.65,154327,0
2016-08-16,29.65,29.65,29.4732,29.53,73620,0
2016-08-17,29.58,29.66,29.49,29.61,88238,0
2016-08-18,29.69,29.74,29.51,29.56,181015,0
2016-08-19,29.61,29.62,29.5,29.58,98513,0
2016-08-22,29.59,29.59,29.46,29.54,142241,0
2016-08-23,29.59,29.59,29.46,29.54,100711,0
2016-08-24,29.54,29.56,29.5,29.56,76610,0
2016-08-25,29.59,29.59,29.46,29.46,196890,0
2016-08-26,29.52,29.52,29.38,29.49,179478,0
2016-08-29,29.49,29.54,29.456,29.49,65333,0
2016-08-30,29.53,29.6,29.5,29.6,71371,0
2016-08-31,29.63,29.64,29.5464,29.59,76155,0
2016-09-01,29.6,29.63,29.5572,29.62,60796,0
2016-09-02,29.63,29.69,29.6152,29.69,65781,0
2016-09-06,29.73,29.73,29.61,29.73,56095,0
2016-09-07,29.74,29.77,29.7,29.77,54577,0
2016-09-08,29.77,29.77,29.6,29.7,97521,0
2016-09-09,29.65,29.67,29.27,29.29,101273,0
2016-09-12,29.3,29.3,29.01,29.3,87919,0
2016-09-13,29.33,29.33,28.795,28.88,149608,0
2016-09-14,28.9,28.9499,28.66,28.72,121996,0
2016-09-15,28.81,28.81,28.55,28.57,72989,0
2016-09-16,28.6,28.6,28.12,28.21,167062,0
2016-09-19,28.34,28.5,28.144,28.23,147369,0
2016-09-20,28.31,28.34,28.21,28.34,85376,0
2016-09-21,28.35,28.69,28.35,28.58,116005,0
2016-09-22,28.79,28.92,28.74,28.88,71770,0
2016-09-23,28.96,29.03,28.85,28.98,66000,0
2016-09-26,29,29.02,28.87,28.9,71518,0
2016-09-27,28.89,28.93,28.64,28.83,288576,0
2016-09-28,28.9,28.96,28.85,28.9,100404,0
2016-09-29,28.91,28.93,28.45,28.55,109128,0
2016-09-30,28.59,28.81,28.5,28.81,67711,0
2016-10-03,28.83,28.99,28.77,28.98,75675,0
2016-10-04,29.07,29.07,28.84,28.91,92495,0
2016-10-05,28.96,28.96,28.84,28.85,40325,0
2016-10-06,28.84,28.85,28.66,28.72,212057,0
2016-10-07,28.79,28.8,28.6401,28.76,136358,0
2016-10-10,28.77,28.83,28.71,28.82,71554,0
2016-10-11,28.81,28.81,28.5878,28.67,84251,0
2016-10-12,28.65,28.65,28.17,28.23,120732,0
2016-10-13,28.02,28.15,27.84,28.0693,86032,0
2016-10-14,28.23,28.37,28.12,28.32,68996,0
2016-10-17,28.37,28.4386,28.2924,28.37,69608,0
2016-10-18,28.45,28.89,28.45,28.7,129211,0
2016-10-19,28.71,28.83,28.65,28.71,134338,0
2016-10-20,28.72,28.79,28.65,28.67,101206,0
2016-10-21,28.67,28.72,28.53,28.55,216610,0
2016-10-24,28.61,28.68,28.61,28.62,98487,0
2016-10-25,28.64,28.695,28.56,28.66,470736,0
2016-10-26,28.66,28.84,28.66,28.83,95859,0
2016-10-27,28.83,28.83,28.67,28.74,84975,0
2016-10-28,28.74,28.74,28.57,28.69,67696,0
2016-10-31,28.7,28.7199,28.6564,28.69,60907,0
2016-11-01,28.71,28.72,28.551,28.56,121080,0
2016-11-02,28.2,28.21,27.8,27.985,103183,0
2016-11-03,27.99,27.99,27.511,27.55,111846,0
2016-11-04,27.62,27.62,27.46,27.52,85733,0
2016-11-07,27.65,27.85,27.48,27.48,86040,0
2016-11-08,27.56,27.56,27.24,27.24,462342,0
2016-11-09,26.96,27.15,26.82,26.85,247942,0
2016-11-10,26.81,26.85,26.14,26.48,361312,0
2016-11-11,26.5,26.55,26.33,26.55,217993,0
2016-11-14,26.3,26.5,26.14,26.44,262369,0
2016-11-15,26.45,26.9126,26.4428,26.74,279933,0
2016-11-16,26.81,27.12,26.79,26.98,143306,0
2016-11-17,27.01,27.08,26.74,26.74,204010,0
2016-11-18,26.83,26.88,26.54,26.54,144579,0
2016-11-21,26.69,26.79,26.6559,26.7,140441,0
2016-11-22,26.83,26.9999,26.7201,26.97,189102,0
2016-11-23,26.9,26.9,26.75,26.8,137507,0
2016-11-25,26.88,26.89,26.7946,26.87,28478,0
2016-11-28,26.87,26.95,26.86,26.88,83937,0
2016-11-29,26.92,26.93,26.78,26.8665,122695,0
2016-11-30,26.8,26.8,26.61,26.76,168809,0
2016-12-01,26.7,26.7,26.41,26.64,294391,0
2016-12-02,26.69,26.79,26.6,26.79,139802,0
2016-12-05,26.7,26.79,26.67,26.78,70448,0
2016-12-06,26.79,26.9107,26.7454,26.86,110671,0
2016-12-07,26.84,26.94,26.82,26.9,249607,0
2016-12-08,26.81,26.93,26.76,26.8,89919,0
2016-12-09,26.81,26.81,26.67,26.69,84547,0
2016-12-12,26.65,26.66,26.5,26.57,125293,0
2016-12-13,26.62,26.75,26.52,26.69,97653,0
2016-12-14,26.63,26.68,26.5401,26.58,131566,0
2016-12-15,26.52,26.82,26.46,26.8,182129,0
2016-12-16,26.78,26.96,26.75,26.95,173245,0
2016-12-19,26.96,27.084,26.94,27.06,83957,0
2016-12-20,27.01,27.1399,26.91,27.07,135246,0
2016-12-21,27.07,27.45,27.0503,27.34,83851,0
2016-12-22,27.36,27.42,27.3,27.33,69824,0
2016-12-23,27.4,27.46,27.33,27.35,53486,0
2016-12-27,27.32,27.3429,27.0732,27.29,96296,0
2016-12-28,27.29,27.29,27.12,27.27,58193,0
2016-12-29,27.2,27.37,27.2,27.23,120874,0
2016-12-30,27.19,27.42,27.19,27.35,65581,0
2017-01-03,27.3,27.75,27.3,27.69,65901,0
2017-01-04,27.72,28.26,27.72,28.1,48903,0
2017-01-05,28.23,28.3,27.8,27.99,109024,0
2017-01-06,27.88,28.12,27.77,27.86,109727,0
2017-01-09,28.02,28.05,27.68,27.77,81620,0
2017-01-10,27.87,27.95,27.82,27.87,77538,0
2017-01-11,27.85,28.09,27.85,28.05,66050,0
2017-01-12,28.03,28.1769,27.97,27.97,62645,0
2017-01-13,27.93,28.03,27.91,28.03,39682,0
2017-01-17,28.03,28.09,27.9,28.04,104221,0
2017-01-18,28.02,28.04,27.94,27.95,38122,0
2017-01-19,27.94,27.94,27.52,27.5801,122809,0
2017-01-20,27.6,27.7126,27.41,27.47,132363,0
2017-01-23,27.72,27.74,27.54,27.74,94346,0
2017-01-24,27.74,27.87,27.5314,27.55,180901,0
2017-01-25,27.52,27.52,27.325,27.37,161076,0
2017-01-26,27.44,27.6,27.39,27.49,132462,0
2017-01-27,27.61,27.62,27.4,27.47,114025,0
2017-01-30,27.51,27.73,27.5,27.72,79269,0
2017-01-31,27.64,27.81,27.64,27.81,74865,0
2017-02-01,27.35,27.35,27.28,27.3,197577,0
2017-02-02,27.3,27.35,27.2701,27.33,79762,0
2017-02-03,27.38,27.5,27.38,27.44,321671,0
2017-02-06,27.51,27.53,27.43,27.5,289865,0
2017-02-07,27.5,27.63,27.5,27.63,96449,0
2017-02-08,27.72,27.88,27.6642,27.84,122495,0
2017-02-09,27.81,27.88,27.72,27.83,70808,0
2017-02-10,27.7,27.85,27.7,27.8,137650,0
2017-02-13,27.83,27.83,27.79,27.81,78368,0
2017-02-14,27.84,27.92,27.75,27.83,254165,0
2017-02-15,27.83,27.96,27.78,27.96,139033,0
2017-02-16,27.96,28.1207,27.96,28.09,110904,0
2017-02-17,28.07,28.0907,27.98,28.06,105963,0
2017-02-21,28.08,28.24,28.06,28.19,59007,0
2017-02-22,28.19,28.33,28.146,28.28,121597,0
2017-02-23,28.34,28.45,28.2765,28.41,102012,0
2017-02-24,28.44,28.59,28.44,28.54,92313,0
2017-02-27,28.58,28.71,28.58,28.62,144671,0
2017-02-28,28.67,28.73,28.65,28.7,152107,0
2017-03-01,28.63,28.73,28.58,28.63,333918,0
2017-03-02,28.63,28.7,28.5,28.56,259361,0
2017-03-03,28.54,28.63,28.45,28.56,68791,0
2017-03-06,28.51,28.59,28.44,28.48,55293,0
2017-03-07,28.45,28.5089,28.36,28.39,71815,0
2017-03-08,28.25,28.2754,28.1028,28.19,111404,0
2017-03-09,28.12,28.12,27.56,27.8,242946,0
2017-03-10,27.72,28.06,27.67,28.0422,116062,0
2017-03-13,28,28.15,27.85,27.95,47827,0
2017-03-14,27.89,28.08,27.89,28.08,63150,0
2017-03-15,28.01,28.26,28,28.21,120558,0
2017-03-16,28.28,28.46,28.25,28.44,102476,0
2017-03-17,28.41,28.59,28.41,28.52,71303,0
2017-03-20,28.55,28.5999,28.4,28.49,90528,0
2017-03-21,28.5,28.5,28.36,28.4,100869,0
2017-03-22,28.44,28.467,28.34,28.44,77689,0
2017-03-23,28.47,28.48,28.4,28.4,211176,0
2017-03-24,28.4,28.44,28.35,28.38,153162,0
2017-03-27,28.27,28.37,28.25,28.3,87537,0
2017-03-28,28.36,28.36,28.18,28.19,94527,0
2017-03-29,28.27,28.27,28.08,28.1,173703,0
2017-03-30,28.09,28.2,28.09,28.16,86236,0
2017-03-31,28.17,28.37,28.11,28.33,207425,0
2017-04-03,28.33,28.66,28.29,28.56,188759,0
2017-04-04,28.54,28.74,28.5,28.59,136379,0
2017-04-05,28.61,28.69,28.48,28.49,74776,0
2017-04-06,28.52,28.71,28.52,28.71,188742,0
2017-04-07,28.7,28.73,28.62,28.73,52189,0
2017-04-10,28.72,31.6,28.68,28.7,135717,0
2017-04-11,28.75,28.82,28.62,28.81,64652,0
2017-04-12,28.81,28.9,28.75,28.86,41250,0
2017-04-13,28.8,28.87,28.8,28.87,50026,0
2017-04-17,28.9,29,28.81,28.93,50585,0
2017-04-18,28.97,29.05,28.9,28.91,63511,0
2017-04-19,29.04,29.04,28.94,28.97,45517,0
2017-04-20,29.02,29.1,28.95,28.99,48537,0
2017-04-21,29.06,29.15,28.97,29.13,70631,0
2017-04-24,29.2,29.316,29.165,29.19,57177,0
2017-04-25,29.15,29.24,29.15,29.15,53538,0
2017-04-26,29.22,29.22,29.0224,29.04,53756,0
2017-04-27,29.04,29.2726,29.04,29.23,70957,0
2017-04-28,29.13,29.45,29.13,29.45,98028,0
2017-05-01,29.43,29.54,29.3663,29.54,51248,0
2017-05-02,29.45,29.77,29.45,29.74,97229,0
2017-05-03,29.32,29.32,29.13,29.28,102053,0
2017-05-04,29.35,29.35,29.21,29.27,53500,0
2017-05-05,29.3,29.31,29.11,29.2,62641,0
2017-05-08,29.2,29.28,29.17,29.25,52899,0
2017-05-09,29.28,29.3,29.184,29.25,66737,0
2017-05-10,29.19,29.25,29.19,29.22,37428,0
2017-05-11,29.22,29.3,29.22,29.25,39972,0
2017-05-12,29.18,29.34,29.18,29.25,110024,0
2017-05-15,29.28,29.39,29.28,29.3,45824,0
2017-05-16,29.35,29.35,29.22,29.32,140191,0
2017-05-17,29.2,29.29,29.1801,29.25,43008,0
2017-05-18,29.18,29.24,29.09,29.12,54440,0
2017-05-19,29.12,29.21,29.07,29.08,46258,0
2017-05-22,29.07,29.2299,29.07,29.13,36997,0
2017-05-23,29.22,29.37,29.15,29.26,51311,0
2017-05-24,29.31,29.31,29.08,29.2,45042,0
2017-05-25,29.14,29.21,29.1112,29.19,67586,0
2017-05-26,29.17,29.21,29.12,29.15,81437,0
2017-05-30,29.12,29.24,29.12,29.2,72176,0
2017-05-31,29.21,29.21,29.17,29.17,80998,0
2017-06-01,29.17,29.208,29.14,29.2,47661,0
2017-06-02,29.2,29.23,29.19,29.21,112449,0
2017-06-05,29.18,29.2349,29.1701,29.2,56874,0
2017-06-06,29.21,29.3,29.185,29.29,148777,0
2017-06-07,29.24,29.26,29.17,29.24,89256,0
2017-06-08,29.2,29.3,29.18,29.3,41260,0
2017-06-09,29.23,29.33,29.2,29.21,86884,0
2017-06-12,29.21,29.24,29.12,29.19,72069,0
2017-06-13,29.23,29.25,29.1128,29.2,82181,0
2017-06-14,29.22,29.42,29.2095,29.39,47541,0
2017-06-15,29.28,29.48,29.28,29.41,34738,0
2017-06-16,29.37,29.63,29.37,29.63,54674,0
2017-06-19,29.6,29.72,29.6,29.66,48478,0
2017-06-20,29.58,29.71,29.524,29.59,69462,0
2017-06-21,29.65,29.68,29.59,29.64,45817,0
2017-06-22,29.66,29.74,29.59,29.64,54269,0
2017-06-23,29.66,29.71,29.62,29.62,94549,0
2017-06-26,29.7,29.7,29.6,29.6,89601,0
2017-06-27,29.64,29.69,29.55,29.61,97106,0
2017-06-28,29.54,29.7,29.54,29.63,75651,0
2017-06-29,29.64,29.6702,29.54,29.57,85438,0
2017-06-30,29.57,29.6699,29.57,29.59,93382,0
2017-07-03,29.66,29.67,29.56,29.65,31935,0
2017-07-05,29.64,29.78,29.6,29.76,79600,0
2017-07-06,29.73,29.77,29.61,29.61,97724,0
2017-07-07,29.61,29.75,29.57,29.65,99682,0
2017-07-10,29.61,29.68,29.555,29.63,67282,0
2017-07-11,29.65,29.65,29.54,29.59,36480,0
2017-07-12,29.58,29.68,29.58,29.61,61374,0
2017-07-13,29.6,29.6241,29.56,29.6,54063,0
2017-07-14,29.61,29.645,29.55,29.59,79614,0
2017-07-17,29.58,29.6,29.57,29.58,35702,0
2017-07-18,29.58,29.63,29.57,29.59,67577,0
2017-07-19,29.6,29.7,29.59,29.59,99602,0
2017-07-20,29.64,29.67,29.6,29.61,57369,0
2017-07-21,29.66,29.85,29.602,29.85,113159,0
2017-07-24,29.77,29.91,29.77,29.86,47309,0
2017-07-25,29.78,29.84,29.76,29.76,48843,0
2017-07-26,29.75,29.8399,29.69,29.75,47771,0
2017-07-27,29.78,29.84,29.72,29.73,37416,0
2017-07-28,29.73,29.9,29.73,29.9,53997,0
2017-07-31,29.94,29.98,29.88,29.97,40712,0
2017-08-01,29.92,29.99,29.9171,29.92,59523,0
2017-08-02,29.49,29.53,29.45,29.52,72430,0
2017-08-03,29.52,29.54,29.44,29.46,50854,0
2017-08-04,29.4888,29.5389,29.43,29.46,39704,0
2017-08-07,29.46,29.49,29.41,29.47,38123,0
2017-08-08,29.46,29.47,29.41,29.43,34439,0
2017-08-09,29.44,29.44,29.32,29.43,58434,0
2017-08-10,29.31,29.38,29.0701,29.11,92866,0
2017-08-11,29.15,29.249,28.76,29.09,89282,0
2017-08-14,29.13,29.33,29.13,29.16,43320,0
2017-08-15,29.26,29.26,29.13,29.17,44094,0
2017-08-16,29.2,29.2699,29.1,29.11,75609,0
2017-08-17,29.08,29.1299,28.98,29.01,32508,0
2017-08-18,29.01,29.01,28.91,28.92,57720,0
2017-08-21,28.93,29.16,28.93,29.06,35694,0
2017-08-22,29.06,29.06,28.89,28.89,80608,0
2017-08-23,28.93,28.95,28.77,28.77,41282,0
2017-08-24,28.9,28.9,28.6806,28.83,71542,0
2017-08-25,28.76,28.88,28.75,28.798,31446,0
2017-08-28,28.85,28.85,28.72,28.73,45782,0
2017-08-29,28.7,28.8,28.64,28.71,57485,0
2017-08-30,28.8,28.94,28.7627,28.94,72812,0
2017-08-31,28.88,28.94,28.76,28.94,62257,0
2017-09-01,28.94,28.955,28.86,28.93,43809,0
2017-09-05,28.87,28.9299,28.86,28.89,54535,0
2017-09-06,28.95,28.95,28.88,28.93,62662,0
2017-09-07,28.95,28.99,28.83,28.9,93876,0
2017-09-08,28.85,28.91,28.78,28.79,71111,0
2017-09-11,28.89,28.93,28.84,28.84,42556,0
2017-09-12,28.9,28.97,28.9,28.93,56418,0
2017-09-13,28.87,28.96,28.87,28.88,42661,0
2017-09-14,28.87,28.95,28.86,28.92,61055,0
2017-09-15,28.92,28.95,28.8484,28.94,46382,0
2017-09-18,28.95,28.96,28.89,28.93,80820,0
2017-09-19,28.89,28.96,28.88,28.919,59631,0
2017-09-20,28.92,28.95,28.81,28.85,86064,0
2017-09-21,28.83,28.93,28.83,28.88,176704,0
2017-09-22,28.91,28.929,28.81,28.83,34392,0
2017-09-25,28.84,28.94,28.84,28.85,68148,0
2017-09-26,28.86,28.878,28.77,28.77,82427,0
2017-09-27,28.79,28.92,28.75,28.8901,78409,0
2017-09-28,28.89,28.9199,28.85,28.89,64740,0
2017-09-29,28.91,28.99,28.85,28.99,47419,0
2017-10-02,28.99,29.18,28.9401,29.04,88059,0
2017-10-03,29.02,29.13,28.97,28.98,51590,0
2017-10-04,28.95,29.12,28.95,28.97,36635,0
2017-10-05,29.05,29.13,29.01,29.05,34443,0
2017-10-06,29.03,29.03,28.67,28.79,53821,0
2017-10-09,28.77,28.8,28.5866,28.67,57557,0
2017-10-10,28.72,28.97,28.72,28.87,34422,0
2017-10-11,28.82,28.92,28.82,28.86,47033,0
2017-10-12,28.86,28.98,28.83,28.98,42358,0
2017-10-13,28.93,29.0752,28.93,29.06,32193,0
2017-10-16,29.01,29.14,29.01,29.11,36730,0
2017-10-17,29.08,29.1,29.02,29.1,49579,0
2017-10-18,29.01,29.09,28.89,29.04,57740,0
2017-10-19,29.01,29.15,29.01,29.12,42638,0
2017-10-20,29.09,29.25,29.09,29.25,93286,0
2017-10-23,29.22,29.38,29.16,29.38,57872,0
2017-10-24,29.38,29.38,29.21,29.35,53671,0
2017-10-25,29.3,29.3,29.03,29.07,56043,0
2017-10-26,29.14,29.18,29.1289,29.15,43463,0
2017-10-27,29.2,29.2,28.96,29.02,212411,0
2017-10-30,29.07,29.0797,28.58,28.62,304060,0
2017-10-31,28.71,29.02,28.7,28.89,170400,0
2017-11-01,28.96,29.19,28.91,29.17,156356,0
2017-11-02,28.74,28.96,28.74,28.95,108982,0
2017-11-03,28.82,28.9215,28.71,28.81,77031,0
2017-11-06,28.81,28.86,28.65,28.72,70667,0
2017-11-07,28.67,28.8,28.65,28.73,36310,0
2017-11-08,28.68,28.8,28.68,28.78,41391,0
2017-11-09,28.71,28.78,28.62,28.74,57119,0
2017-11-10,28.66,28.73,28.5,28.58,64065,0
