Date,Open,High,Low,Close,Volume,OpenInt
2013-10-02,23.252,23.325,23.187,23.223,1373694,0
2013-10-03,23.242,23.278,23.159,23.252,1103232,0
2013-10-04,23.262,23.435,23.242,23.399,414295,0
2013-10-07,23.371,23.426,23.316,23.371,428756,0
2013-10-08,23.325,23.407,23.233,23.233,539184,0
2013-10-09,23.278,23.298,23.169,23.187,330976,0
2013-10-10,23.233,23.334,23.233,23.278,791345,0
2013-10-11,23.371,23.407,23.298,23.407,423961,0
2013-10-14,23.371,23.39,23.307,23.361,115387,0
2013-10-15,23.334,23.445,23.325,23.407,230412,0
2013-10-16,23.426,23.629,23.426,23.564,1386969,0
2013-10-17,23.6,23.767,23.527,23.646,736616,0
2013-10-18,23.693,23.821,23.656,23.719,401075,0
2013-10-21,23.738,23.858,23.564,23.738,1079748,0
2013-10-22,23.748,23.877,23.738,23.83,2018380,0
2013-10-23,23.783,23.858,23.748,23.83,731915,0
2013-10-24,23.783,23.813,23.664,23.693,617505,0
2013-10-25,23.637,23.783,23.6,23.738,109652,0
2013-10-28,23.774,23.783,23.646,23.738,177107,0
2013-10-29,23.693,23.783,23.693,23.719,452271,0
2013-10-30,23.748,23.821,23.711,23.774,521566,0
2013-10-31,23.693,23.867,23.693,23.858,340624,0
2013-11-01,23.783,23.838,23.719,23.774,316020,0
2013-11-04,23.758,23.83,23.738,23.803,194025,0
2013-11-05,23.758,23.83,23.656,23.774,988022,0
2013-11-06,23.767,23.877,23.738,23.877,243396,0
2013-11-07,23.848,23.894,23.813,23.848,131059,0
2013-11-08,23.793,23.813,23.664,23.803,954164,0
2013-11-11,23.803,23.877,23.803,23.858,58796,0
2013-11-12,23.821,23.858,23.758,23.783,229136,0
2013-11-13,23.838,23.838,23.693,23.748,1829548,0
2013-11-14,23.738,23.813,23.738,23.803,80339,0
2013-11-15,23.783,23.848,23.767,23.783,241815,0
2013-11-18,23.838,23.894,23.693,23.767,872786,0
2013-11-19,23.83,23.894,23.783,23.821,547297,0
2013-11-20,23.83,23.922,23.813,23.867,245014,0
2013-11-21,23.83,23.941,23.783,23.903,255731,0
2013-11-22,23.941,24.106,23.922,24.106,768836,0
2013-11-25,24.077,24.197,23.977,24.014,758938,0
2013-11-26,23.997,24.077,23.997,24.077,270034,0
2013-11-27,24.077,24.235,24.069,24.197,83827,0
2013-11-29,24.226,24.335,24.18,24.326,27493,0
2013-12-02,24.261,24.335,24.014,24.289,129114,0
2013-12-03,24.253,24.399,24.243,24.335,108409,0
2013-12-04,24.289,24.335,24.087,24.188,242613,0
2013-12-05,23.997,24.042,23.903,23.957,362848,0
2013-12-06,24.051,24.051,23.967,24.032,87962,0
2013-12-09,24.096,24.106,24.014,24.106,442934,0
2013-12-10,24.106,24.216,23.967,24.004,58447,0
2013-12-11,24.004,24.069,23.903,24.014,121426,0
2013-12-12,24.004,24.06,23.932,24.032,93569,0
2013-12-13,24.042,24.042,23.932,24.032,56016,0
2013-12-16,24.014,24.18,24.004,24.004,53208,0
2013-12-17,24.004,24.042,23.941,23.967,73085,0
2013-12-18,23.987,24.06,23.922,23.997,72286,0
2013-12-19,23.95,24.087,23.941,24.069,181510,0
2013-12-20,24.069,24.197,24.051,24.096,59412,0
2013-12-23,24.115,24.216,24.032,24.051,127983,0
2013-12-24,24.106,24.151,23.967,24.06,41167,0
2013-12-26,24.106,24.141,23.932,23.957,57002,0
2013-12-27,24.033,24.211,24.033,24.193,51166,0
2013-12-30,24.174,24.362,24.174,24.362,90211,0
2013-12-31,24.305,24.54,24.305,24.454,126945,0
2014-01-02,24.52,24.698,24.454,24.614,100035,0
2014-01-03,24.596,24.774,24.596,24.774,118873,0
2014-01-06,24.82,24.876,24.727,24.764,98910,0
2014-01-07,24.764,25.035,24.662,24.876,398293,0
2014-01-08,24.979,24.979,23.931,24.876,267609,0
2014-01-09,24.942,24.952,24.811,24.886,268375,0
2014-01-10,24.801,24.886,24.801,24.801,602264,0
2014-01-13,24.811,24.886,24.718,24.857,333305,0
2014-01-14,24.857,24.867,24.708,24.745,117937,0
2014-01-15,24.801,24.801,24.642,24.671,110856,0
2014-01-16,24.652,24.735,24.586,24.698,129981,0
2014-01-17,24.698,24.784,24.493,24.679,2644881,0
2014-01-21,24.623,24.623,24.484,24.54,236277,0
2014-01-22,24.596,24.596,24.493,24.493,924184,0
2014-01-23,24.484,24.502,24.371,24.445,88902,0
2014-01-24,24.436,24.464,24.267,24.362,64540,0
2014-01-27,24.436,24.445,24.305,24.362,138813,0
2014-01-28,24.418,24.454,24.333,24.362,287964,0
2014-01-29,24.362,24.389,24.267,24.315,510605,0
2014-01-30,24.352,24.493,24.315,24.418,711353,0
2014-01-31,24.362,24.484,24.362,24.418,175572,0
2014-02-03,24.464,24.502,24.38,24.474,106393,0
2014-02-04,24.484,24.53,24.436,24.445,125067,0
2014-02-05,24.484,24.484,24.38,24.464,54038,0
2014-02-06,24.51,24.51,24.436,24.445,399303,0
2014-02-07,24.493,24.52,24.418,24.502,173263,0
2014-02-10,24.51,24.652,24.51,24.54,86091,0
2014-02-11,24.586,24.679,24.502,24.679,1441754,0
2014-02-12,24.662,24.679,24.576,24.614,53228,0
2014-02-13,24.632,24.801,24.623,24.801,262879,0
2014-02-14,24.83,24.923,24.745,24.876,78602,0
2014-02-18,24.913,24.998,24.913,24.979,42884,0
2014-02-19,24.933,25.074,24.933,25.055,155579,0
2014-02-20,24.998,25.008,24.886,24.979,104432,0
2014-02-21,24.979,25.008,24.962,24.979,32335,0
2014-02-24,24.979,24.998,24.886,24.933,140164,0
2014-02-25,24.886,24.989,24.857,24.97,258309,0
2014-02-26,24.97,25.018,24.933,24.979,180019,0
2014-02-27,25.091,25.091,24.913,24.913,91133,0
2014-02-28,24.97,25.064,24.933,24.989,191394,0
2014-03-03,24.979,25.139,24.979,24.989,124961,0
2014-03-04,25.027,25.139,25.008,25.008,84021,0
2014-03-05,25.083,25.13,24.979,25.027,216171,0
2014-03-06,25.035,25.213,25.027,25.064,59103,0
2014-03-07,25.149,25.205,25.064,25.149,114194,0
2014-03-10,25.083,25.149,25.018,25.091,43035,0
2014-03-11,25.091,25.12,24.998,25.008,137944,0
2014-03-12,24.998,25.091,24.933,24.962,72003,0
2014-03-13,25.018,25.064,24.952,24.989,46475,0
2014-03-14,24.97,25.018,24.896,24.989,133376,0
2014-03-17,24.989,25.064,24.952,24.952,85227,0
2014-03-18,24.952,25.157,24.913,25.045,95367,0
2014-03-19,25.064,25.074,25.027,25.035,61733,0
2014-03-20,24.998,25.045,24.923,24.942,676239,0
2014-03-21,25.101,25.205,25.018,25.083,287508,0
2014-03-24,25.167,25.167,25.035,25.064,140333,0
2014-03-25,25.111,25.13,25.055,25.074,183739,0
2014-03-26,25.111,25.195,25.064,25.177,1105478,0
2014-03-27,25.229,25.248,25.162,25.219,89843,0
2014-03-28,25.239,25.286,25.219,25.229,52301,0
2014-03-31,25.248,25.333,25.239,25.276,325100,0
2014-04-01,25.325,25.363,25.296,25.325,67640,0
2014-04-02,25.305,25.524,25.305,25.42,80400,0
2014-04-03,25.467,25.467,25.4,25.439,70938,0
2014-04-04,25.42,25.506,25.41,25.457,345540,0
2014-04-07,25.467,25.534,25.41,25.457,335680,0
2014-04-08,25.457,25.506,25.449,25.486,46755,0
2014-04-09,25.486,25.591,25.486,25.506,32873,0
2014-04-10,25.534,25.629,25.534,25.553,39173,0
2014-04-11,25.514,25.705,25.514,25.687,392772,0
2014-04-14,25.687,25.772,25.658,25.725,269693,0
2014-04-15,25.753,25.782,25.687,25.725,343535,0
2014-04-16,25.772,25.886,25.753,25.876,67522,0
2014-04-17,25.876,25.916,25.772,25.772,83817,0
2014-04-21,25.839,25.867,25.772,25.801,80504,0
2014-04-22,25.801,25.858,25.782,25.792,63089,0
2014-04-23,25.839,25.867,25.753,25.792,101408,0
2014-04-24,25.849,25.916,25.81,25.819,92381,0
2014-04-25,25.876,25.953,25.829,25.925,80855,0
2014-04-28,25.925,26,25.876,26,48340,0
2014-04-29,26.01,26.039,25.963,25.982,27202,0
2014-04-30,25.982,26.077,25.963,26.01,40674,0
2014-05-01,26.057,26.144,26,26,95902,0
2014-05-02,26.057,26.144,25.991,26.039,50652,0
2014-05-05,26.067,26.105,26.01,26.01,74209,0
2014-05-06,26.057,26.067,26,26,43564,0
2014-05-07,26.01,26.02,25.934,25.982,22464,0
2014-05-08,25.991,26.02,25.963,25.973,22569,0
2014-05-09,26.01,26.087,25.973,25.991,27539,0
2014-05-12,26.057,26.087,25.991,26.077,38410,0
2014-05-13,26.057,26.105,26.039,26.105,29708,0
2014-05-14,26.105,26.124,26.077,26.077,36563,0
2014-05-15,26.154,26.201,26.105,26.115,905309,0
2014-05-16,26.191,26.258,26.181,26.201,66287,0
2014-05-19,26.201,26.258,26.201,26.211,577919,0
2014-05-20,26.268,26.305,26.238,26.258,40041,0
2014-05-21,26.315,26.325,26.154,26.154,50028,0
2014-05-22,26.191,26.362,26.181,26.248,55532,0
2014-05-23,26.268,26.286,26.201,26.286,29958,0
2014-05-27,26.305,26.41,26.286,26.353,33159,0
2014-05-28,26.459,26.573,26.439,26.486,39084,0
2014-05-29,26.563,26.667,26.516,26.63,325428,0
2014-05-30,26.649,26.677,26.61,26.667,19620,0
2014-06-02,26.677,26.677,26.573,26.583,56495,0
2014-06-03,26.62,26.62,26.477,26.486,57943,0
2014-06-04,26.506,26.516,26.325,26.486,105360,0
2014-06-05,26.439,26.563,26.353,26.486,18129,0
2014-06-06,26.563,26.744,26.563,26.724,34393,0
2014-06-09,26.724,26.763,26.658,26.763,26742,0
2014-06-10,26.754,26.754,26.525,26.677,200576,0
2014-06-11,26.61,26.724,26.525,26.534,80520,0
2014-06-12,26.534,26.706,26.534,26.677,36928,0
2014-06-13,26.64,26.763,26.64,26.677,100778,0
2014-06-16,26.697,26.724,26.649,26.649,34189,0
2014-06-17,26.687,26.724,26.583,26.706,182862,0
2014-06-18,26.715,26.773,26.64,26.773,27519,0
2014-06-19,26.773,26.791,26.63,26.63,29385,0
2014-06-20,26.687,26.715,26.658,26.715,18191,0
2014-06-23,26.734,26.782,26.677,26.734,20296,0
2014-06-24,26.754,26.868,26.724,26.868,26742,0
2014-06-25,27.116,27.116,26.83,26.954,23402,0
2014-06-26,27.104,27.172,27.007,27.094,17104,0
2014-06-27,27.075,27.152,27.036,27.036,124638,0
2014-06-30,27.017,27.104,26.91,26.978,143521,0
2014-07-01,26.958,27.056,26.92,27.056,165006,0
2014-07-02,26.92,27.056,26.92,26.968,325518,0
2014-07-03,27.007,27.104,26.94,27.084,34597,0
2014-07-07,27.172,27.172,26.92,26.92,41948,0
2014-07-08,26.93,27.036,26.91,26.958,140903,0
2014-07-09,27.017,27.017,26.92,26.949,23199,0
2014-07-10,26.94,27.036,26.862,26.9,44175,0
2014-07-11,26.949,26.978,26.891,26.891,239704,0
2014-07-14,26.949,26.998,26.852,26.852,20584,0
2014-07-15,26.949,26.949,26.833,26.833,65978,0
2014-07-16,26.891,26.949,26.842,26.881,28540,0
2014-07-17,26.891,26.91,26.814,26.842,39890,0
2014-07-18,26.9,26.9,26.823,26.823,32837,0
2014-07-21,26.842,26.842,26.765,26.765,29274,0
2014-07-22,26.804,26.881,26.746,26.746,40875,0
2014-07-23,26.784,26.862,26.756,26.756,24328,0
2014-07-24,26.872,26.872,26.756,26.756,200712,0
2014-07-25,26.756,26.833,26.756,26.774,31986,0
2014-07-28,26.814,26.852,26.746,26.794,116333,0
2014-07-29,26.756,26.833,26.756,26.794,35314,0
2014-07-30,26.814,26.814,26.746,26.746,37502,0
2014-07-31,26.707,26.784,26.62,26.678,107754,0
2014-08-01,26.59,26.716,26.398,26.716,61962,0
2014-08-04,26.716,26.716,26.532,26.572,32457,0
2014-08-05,26.552,26.582,26.446,26.572,39699,0
2014-08-06,26.514,26.61,26.484,26.6,32744,0
2014-08-07,26.6,26.756,26.59,26.678,46590,0
2014-08-08,26.64,26.698,26.64,26.668,11332,0
2014-08-11,26.62,26.716,26.6,26.6,253198,0
2014-08-12,26.64,26.649,26.582,26.62,14340,0
2014-08-13,26.64,26.707,26.62,26.678,39089,0
2014-08-14,26.698,26.833,26.698,26.804,117806,0
2014-08-15,26.814,26.881,26.756,26.794,31747,0
2014-08-18,26.852,26.949,26.852,26.949,111002,0
2014-08-19,26.949,27.026,26.949,27.026,20433,0
2014-08-20,27.026,27.026,27.007,27.017,24984,0
2014-08-21,27.017,27.046,26.978,26.978,77567,0
2014-08-22,27.036,27.075,26.978,27.036,98642,0
2014-08-25,27.026,27.056,27.007,27.046,18018,0
2014-08-26,27.026,27.046,26.94,26.94,20853,0
2014-08-27,26.94,27.026,26.91,26.988,32179,0
2014-08-28,26.988,26.998,26.93,26.998,36066,0
2014-08-29,26.978,27.007,26.91,26.91,10738,0
2014-09-02,26.998,26.998,26.784,26.794,16515,0
2014-09-03,26.833,26.833,26.698,26.804,52087,0
2014-09-04,26.784,26.784,26.514,26.62,35698,0
2014-09-05,26.62,26.62,26.484,26.572,17138,0
2014-09-08,26.572,26.61,26.504,26.504,86609,0
2014-09-09,26.504,26.542,26.398,26.398,45300,0
2014-09-10,26.446,26.446,26.31,26.32,135592,0
2014-09-11,26.358,26.426,26.272,26.378,195919,0
2014-09-12,26.348,26.378,26.146,26.262,413064,0
2014-09-15,26.194,26.252,26.174,26.214,16046,0
2014-09-16,26.204,26.282,26.194,26.242,238683,0
2014-09-17,26.223,26.388,26.214,26.348,38433,0
2014-09-18,26.388,26.456,26.378,26.398,192914,0
2014-09-19,26.456,26.582,26.456,26.582,31224,0
2014-09-22,26.572,26.6,26.514,26.59,21897,0
2014-09-23,26.582,26.658,26.532,26.658,37585,0
2014-09-24,26.64,26.716,26.59,26.688,177083,0
2014-09-25,26.698,26.698,26.426,26.572,902338,0
2014-09-26,26.567,26.567,26.37,26.429,100709,0
2014-09-29,26.429,26.459,26.38,26.459,199664,0
2014-09-30,26.459,26.508,26.39,26.478,78150,0
2014-10-01,26.518,26.518,26.409,26.419,51350,0
2014-10-02,26.459,26.459,26.38,26.419,290597,0
2014-10-03,26.488,26.547,26.409,26.547,285058,0
2014-10-06,26.547,26.596,26.528,26.577,158934,0
2014-10-07,26.528,26.616,26.528,26.606,34784,0
2014-10-08,26.606,26.724,26.587,26.724,57402,0
2014-10-09,26.744,26.813,26.705,26.754,85436,0
2014-10-10,26.754,26.764,26.646,26.705,36219,0
2014-10-13,26.714,26.744,26.636,26.646,30660,0
2014-10-14,26.685,26.813,26.665,26.714,125849,0
2014-10-15,26.596,26.705,26.567,26.695,27215,0
2014-10-16,26.665,26.665,26.587,26.616,50038,0
2014-10-17,26.665,26.695,26.606,26.685,752477,0
2014-10-20,26.714,26.724,26.616,26.616,54853,0
2014-10-21,26.655,26.685,26.626,26.636,178640,0
2014-10-22,26.685,26.695,26.626,26.646,105150,0
2014-10-23,26.714,26.754,26.665,26.714,58784,0
2014-10-24,26.714,26.724,26.665,26.695,24205,0
2014-10-27,26.724,26.734,26.665,26.665,59754,0
2014-10-28,26.705,26.724,26.665,26.665,31277,0
2014-10-29,26.714,26.754,26.685,26.754,24447,0
2014-10-30,26.744,26.823,26.724,26.744,17668,0
2014-10-31,26.833,26.842,26.764,26.823,37441,0
2014-11-03,26.852,26.911,26.823,26.842,36507,0
2014-11-04,26.872,26.872,26.823,26.852,38246,0
2014-11-05,26.842,26.862,26.813,26.842,23626,0
2014-11-06,26.872,26.941,26.842,26.842,57602,0
2014-11-07,26.882,26.941,26.872,26.892,19010,0
2014-11-10,26.921,26.941,26.852,26.852,406799,0
2014-11-11,26.911,26.951,26.892,26.892,16793,0
2014-11-12,26.931,26.98,26.901,26.921,30114,0
2014-11-13,26.96,26.96,26.921,26.931,58847,0
2014-11-14,26.951,26.99,26.911,26.911,41529,0
2014-11-17,26.97,27.079,26.951,27.029,34663,0
2014-11-18,27.039,27.108,26.951,26.951,187420,0
2014-11-19,26.951,27.059,26.951,26.951,28010,0
2014-11-20,27.01,27.059,26.97,26.97,63896,0
2014-11-21,27.029,27.098,27,27.098,46977,0
2014-11-24,27.098,27.147,27.079,27.128,34949,0
2014-11-25,27.128,27.138,27.029,27.029,26514,0
2014-11-26,27.098,27.275,27.098,27.167,28945,0
2014-11-28,27.226,27.374,27.206,27.236,16517,0
2014-12-01,27.285,27.285,27.147,27.226,134928,0
2014-12-02,27.206,27.256,27.157,27.157,30496,0
2014-12-03,27.177,27.285,27.177,27.285,80108,0
2014-12-04,27.275,27.275,27.206,27.206,35350,0
2014-12-05,27.256,27.256,27.197,27.256,30734,0
2014-12-08,27.206,27.216,27.118,27.128,56852,0
2014-12-09,27.157,27.167,27.088,27.108,32859,0
2014-12-10,27.059,27.138,27.02,27.02,42104,0
2014-12-11,27.049,27.069,27.02,27.049,68129,0
2014-12-12,27.01,27.088,27,27.088,22274,0
2014-12-15,27.157,27.157,26.97,27.108,51437,0
2014-12-16,27.059,27.059,26.911,26.951,62490,0
2014-12-17,26.921,26.99,26.892,26.97,35234,0
2014-12-18,26.97,27.157,26.97,27.059,41403,0
2014-12-19,27.118,27.226,27.118,27.147,30367,0
2014-12-22,27.226,27.256,27.187,27.187,32417,0
2014-12-23,27.167,27.364,27.167,27.305,38584,0
2014-12-24,27.344,27.354,27.275,27.295,51320,0
2014-12-26,27.315,27.364,27.295,27.315,10392,0
2014-12-29,27.35,27.45,27.2,27.45,38472,0
2014-12-30,27.5,27.5,27.4,27.4,21480,0
2014-12-31,27.54,27.55,27.42,27.55,62965,0
2015-01-02,27.5,27.68,27.49,27.67,23732,0
2015-01-05,27.62,27.62,27.45,27.52,27487,0
2015-01-06,27.62,27.68,27.5,27.55,229858,0
2015-01-07,27.59,27.67,27.57,27.59,54159,0
2015-01-08,27.65,27.72,27.61,27.63,23025,0
2015-01-09,27.65,27.72,27.63,27.63,26320,0
2015-01-12,27.72,27.75,27.67,27.7,61695,0
2015-01-13,27.75,27.81,27.7,27.8,53874,0
2015-01-14,27.79,27.79,27.73,27.75,31777,0
2015-01-15,27.81,27.89,27.67,27.89,59433,0
2015-01-16,27.85,27.99,27.63,27.63,346782,0
2015-01-20,27.75,27.78,27.62,27.71,50626,0
2015-01-21,27.73,27.89,27.73,27.83,85948,0
2015-01-22,27.85,27.89,27.76,27.76,69941,0
2015-01-23,27.81,27.87,27.76,27.77,24311,0
2015-01-26,27.82,27.85,27.78,27.8,40537,0
2015-01-27,27.83,27.85,27.8,27.85,21215,0
2015-01-28,27.86,27.86,27.8,27.85,159830,0
2015-01-29,27.84,27.97,27.84,27.89,41263,0
2015-01-30,27.97,28.06,27.88,28,50041,0
2015-02-02,28.04,28.16,28.04,28.14,47203,0
2015-02-03,28.14,28.17,28.07,28.16,46835,0
2015-02-04,28.14,28.16,28.07,28.13,181292,0
2015-02-05,28.1,28.12,28.04,28.08,34798,0
2015-02-06,28.1,28.16,28.05,28.11,19863,0
2015-02-09,28.08,28.28,28.08,28.28,38023,0
2015-02-10,28.21,28.28,28.15,28.15,109031,0
2015-02-11,28.24,28.24,28.07,28.14,52384,0
2015-02-12,28.17,28.2,28.15,28.18,14897,0
2015-02-13,28.22,28.27,28.17,28.17,37208,0
2015-02-17,28.22,28.29,28.11,28.11,29430,0
2015-02-18,28.1,28.17,27.95,28.16,33297,0
2015-02-19,27.99,28.18,27.99,28.13,26747,0
2015-02-20,28.2,28.2,28.04,28.16,39452,0
2015-02-23,28.21,28.22,27.99,27.99,141501,0
2015-02-24,28.02,28.09,27.99,28.03,71011,0
2015-02-25,28.08,28.23,28.06,28.23,31030,0
2015-02-26,28.15,28.28,28.14,28.28,22573,0
2015-02-27,28.23,28.25,28.15,28.17,65628,0
2015-03-02,28.22,28.35,28.217,28.23,38585,0
2015-03-03,28.3,28.3,28.22,28.26,28963,0
2015-03-04,28.31,28.31,28.2,28.24,33078,0
2015-03-05,28.27,28.28,28.22,28.26,33635,0
2015-03-06,28.22,28.22,27.985,28.1,283915,0
2015-03-09,28.1,28.15,28,28.07,46980,0
2015-03-10,28.12,28.12,28.05,28.1,24049,0
2015-03-11,28.07,28.175,28.07,28.16,20571,0
2015-03-12,28.16,28.16,28.04,28.04,52357,0
2015-03-13,28.08,28.09,28.03,28.03,18040,0
2015-03-16,28.07,28.19,28.07,28.14,11103,0
2015-03-17,28.11,28.14,28.08,28.1,15348,0
2015-03-18,28.14,28.3,28.103,28.252,18316,0
2015-03-19,28.21,28.28,28.21,28.28,16179,0
2015-03-20,28.26,28.5,28.26,28.4,30980,0
2015-03-23,28.45,28.6,28.45,28.6,52066,0
2015-03-24,28.57,28.74,28.57,28.69,37958,0
2015-03-25,28.65,28.73,28.65,28.67,42734,0
2015-03-26,28.71,28.79,28.58,28.72,56262,0
2015-03-27,28.33,28.48,28.33,28.376,33342,0
2015-03-30,28.37,28.53,28.35,28.51,19887,0
2015-03-31,28.5,28.51,28.45,28.47,28873,0
2015-04-01,28.44,28.49,28.44,28.49,27301,0
2015-04-02,28.52,28.78,28.445,28.65,44141,0
2015-04-06,28.64,28.65,28.59,28.61,31060,0
2015-04-07,28.6,28.7,28.5,28.53,328254,0
2015-04-08,28.54,28.67,28.54,28.61,12432,0
2015-04-09,28.58,28.67,28.49,28.49,34944,0
2015-04-10,28.549,28.59,28.48,28.53,18215,0
2015-04-13,28.5,28.6,28.48,28.52,28465,0
2015-04-14,28.49,28.53,28.41,28.46,128099,0
2015-04-15,28.53,28.534,28.42,28.42,47179,0
2015-04-16,28.5,28.53,28.442,28.5,17542,0
2015-04-17,28.45,28.52,28.36,28.47,51395,0
2015-04-20,28.46,28.52,28.38,28.5,18344,0
2015-04-21,28.46,28.61,28.46,28.55,35916,0
2015-04-22,28.5,28.56,28.47,28.47,31198,0
2015-04-23,28.45,28.52,28.45,28.45,24051,0
2015-04-24,28.45,28.46,28.43,28.44,39331,0
2015-04-27,28.4,28.5,28.4,28.5,26924,0
2015-04-28,28.49,28.54,28.44,28.45,36447,0
2015-04-29,28.39,28.47,28.38,28.39,19466,0
2015-04-30,28.43,28.43,28.33,28.34,31800,0
2015-05-01,28.41,28.42,28.36,28.37,42805,0
2015-05-04,28.41,28.48,28.28,28.41,242582,0
2015-05-05,28.47,28.47,28.26,28.27,54604,0
2015-05-06,28.34,28.34,25.75,27.99,49696,0
2015-05-07,27.8,28.115,27.8,28.06,105415,0
2015-05-08,28.18,28.38,28,28.24,58570,0
2015-05-11,28.15,28.26,27.91,28.05,34382,0
2015-05-12,27.9,28,27.74,27.92,107345,0
2015-05-13,27.89,28.08,27.89,28.08,45153,0
2015-05-14,28.08,28.24,28.08,28.16,26878,0
2015-05-15,28.2,28.3,28.2,28.27,21758,0
2015-05-18,28.251,28.41,28.182,28.33,47987,0
2015-05-19,28.33,28.33,28.22,28.29,15485,0
2015-05-20,28.289,28.29,28.24,28.25,18109,0
2015-05-21,28.21,28.354,28.17,28.28,262805,0
2015-05-22,28.24,28.34,28.24,28.32,34441,0
2015-05-26,28.3,28.35,28.23,28.25,35000,0
2015-05-27,28.27,28.27,28.19,28.23,75766,0
2015-05-28,28.3,28.3,28.22,28.28,14725,0
2015-05-29,28.3,28.3,28.23,28.28,25911,0
2015-06-01,28.23,28.3,28.23,28.28,34224,0
2015-06-02,28.27,28.27,28.17,28.21,38357,0
2015-06-03,28.21,28.23,28.14,28.172,83868,0
2015-06-04,28.22,28.29,28.18,28.242,43025,0
2015-06-05,28.2,28.25,28.19,28.22,10182,0
2015-06-08,28.23,28.235,28.17,28.17,23659,0
2015-06-09,28.19,28.199,28.08,28.15,39140,0
2015-06-10,28.08,28.15,28.044,28.09,43111,0
2015-06-11,28.09,28.17,28.09,28.16,26046,0
2015-06-12,28.16,28.16,28.12,28.15,31963,0
2015-06-15,27.95,28.16,27.95,28.15,43557,0
2015-06-16,28.18,28.2,28.13,28.19,28640,0
2015-06-17,28.11,28.16,28.11,28.15,12712,0
2015-06-18,28.19,28.28,28.15,28.2,33767,0
2015-06-19,28.26,28.26,28.15,28.25,32191,0
2015-06-22,28.3,28.3,28.21,28.29,7153,0
2015-06-23,28.27,28.28,28.15,28.16,55401,0
2015-06-24,28.2,28.27,28.164,28.195,20550,0
2015-06-25,28.24,28.35,28.19,28.28,19459,0
2015-06-26,27.84,27.95,27.8,27.9,26363,0
2015-06-29,27.87,27.9,27.77,27.85,47828,0
2015-06-30,27.84,28,27.81,27.95,23012,0
2015-07-01,28,28.04,27.92,27.97,78985,0
2015-07-02,27.99,28.14,27.97,28.12,64696,0
2015-07-06,28.04,28.12,28.04,28.1,32665,0
2015-07-07,28.09,28.11,27.97,27.97,29057,0
2015-07-08,28.04,28.04,27.91,27.98,22034,0
2015-07-09,28.05,28.078,27.94,28,60106,0
2015-07-10,27.978,28.05,27.978,28.03,12406,0
2015-07-13,28.04,28.1,28,28,48829,0
2015-07-14,28,28.05,27.95,27.95,36012,0
2015-07-15,28.01,28.02,27.92,27.97,112230,0
2015-07-16,28.02,28.08,27.98,28.03,105252,0
2015-07-17,28.05,28.05,28,28.03,44423,0
2015-07-20,28.07,28.159,28.05,28.15,20414,0
2015-07-21,28.16,28.16,28.04,28.16,34249,0
2015-07-22,28.16,28.16,28.08,28.09,27528,0
2015-07-23,28.11,28.15,28.078,28.15,26412,0
2015-07-24,28.15,28.16,28.11,28.15,41805,0
2015-07-27,28.12,28.15,28.07,28.1,27048,0
2015-07-28,28.1,28.14,28.05,28.09,65300,0
2015-07-29,28.07,28.07,27.99,28.02,103463,0
2015-07-30,28.08,28.08,27.96,27.97,52944,0
2015-07-31,28,28,27.96,27.98,73148,0
2015-08-03,27.99,28.04,27.92,27.92,103438,0
2015-08-04,27.95,28.01,27.91,27.91,58188,0
2015-08-05,27.98,27.98,27.87,27.88,25633,0
2015-08-06,27.904,27.92,27.79,27.8,54592,0
2015-08-07,27.77,27.9,27.77,27.83,21800,0
2015-08-10,27.88,27.88,27.809,27.83,61969,0
2015-08-11,27.86,27.87,27.78,27.87,68310,0
2015-08-12,27.78,27.85,27.78,27.83,74699,0
2015-08-13,27.87,27.88,27.82,27.82,33760,0
2015-08-14,27.82,27.822,27.78,27.82,196512,0
2015-08-17,27.84,27.84,27.77,27.8,65818,0
2015-08-18,27.76,27.82,27.76,27.77,15412,0
2015-08-19,27.76,27.79,27.71,27.79,22583,0
2015-08-20,27.81,27.81,27.78,27.78,106908,0
2015-08-21,27.78,27.83,27.78,27.78,62755,0
2015-08-24,27.68,27.68,27.32,27.48,59564,0
2015-08-25,27.45,27.65,27.45,27.65,52744,0
2015-08-26,27.62,27.68,27.56,27.67,41968,0
2015-08-27,27.67,27.81,27.67,27.76,32512,0
2015-08-28,27.71,27.774,27.71,27.75,71006,0
2015-08-31,27.75,27.77,27.739,27.76,82821,0
2015-09-01,27.67,27.84,27.67,27.76,17476,0
2015-09-02,27.76,27.76,27.73,27.75,35445,0
2015-09-03,27.81,27.81,27.73,27.73,257984,0
2015-09-04,27.75,27.767,27.7,27.71,31772,0
2015-09-08,27.78,27.78,27.73,27.76,57404,0
2015-09-09,27.73,27.77,27.71,27.72,33905,0
2015-09-10,27.75,27.75,27.65,27.74,132184,0
2015-09-11,27.77,27.77,27.73,27.75,18397,0
2015-09-14,27.75,27.766,27.73,27.75,19883,0
2015-09-15,27.72,27.75,27.65,27.75,26629,0
2015-09-16,27.74,27.74,27.691,27.72,12296,0
2015-09-17,27.66,27.79,27.66,27.68,58842,0
2015-09-18,27.69,27.75,27.69,27.71,264011,0
2015-09-21,27.72,27.76,27.72,27.72,226753,0
2015-09-22,27.74,27.76,27.68,27.73,51002,0
2015-09-23,27.72,27.76,27.72,27.76,38936,0
2015-09-24,27.76,27.77,27.67,27.67,32607,0
2015-09-25,27.75,27.83,27.7,27.76,267117,0
2015-09-28,27.35,27.42,27.28,27.35,71507,0
2015-09-29,27.31,27.39,27.31,27.39,19866,0
2015-09-30,27.39,27.45,27.31,27.45,70749,0
2015-10-01,27.43,27.43,27.31,27.38,56576,0
2015-10-02,27.34,27.39,27.297,27.33,28032,0
2015-10-05,27.35,27.57,27.34,27.43,32397,0
2015-10-06,27.54,27.57,27.435,27.44,57178,0
2015-10-07,27.5,27.56,27.43,27.45,49031,0
2015-10-08,27.48,27.5,27.4,27.41,58159,0
2015-10-09,27.43,27.45,27.38,27.39,27017,0
2015-10-12,27.43,27.54,27.41,27.45,30395,0
2015-10-13,27.52,27.67,27.49,27.51,81927,0
2015-10-14,27.53,27.62,27.45,27.51,41994,0
2015-10-15,27.6,27.67,27.57,27.59,72895,0
2015-10-16,27.65,27.65,27.54,27.63,43362,0
2015-10-19,27.64,27.67,27.55,27.56,62769,0
2015-10-20,27.6,27.62,27.55,27.56,37906,0
2015-10-21,27.61,27.69,27.59,27.69,36010,0
2015-10-22,27.7,27.75,27.68,27.72,58315,0
2015-10-23,27.75,27.82,27.72,27.77,29907,0
2015-10-26,27.81,27.92,27.73,27.89,50105,0
2015-10-27,27.84,27.92,27.84,27.88,43305,0
2015-10-28,27.92,28.02,27.89,27.98,36527,0
2015-10-29,27.95,27.95,27.69,27.9,50492,0
2015-10-30,27.9,27.91,27.85,27.88,26812,0
2015-11-02,27.82,28,27.82,27.98,57119,0
2015-11-03,27.98,28.12,27.97,27.98,33953,0
2015-11-04,28.02,28.1,27.99,28,45732,0
2015-11-05,28.06,28.11,28.02,28.04,27750,0
2015-11-06,28.03,28.03,27.9,27.92,90091,0
2015-11-09,27.92,27.93,27.75,27.82,79876,0
2015-11-10,27.85,27.97,27.809,27.87,63598,0
2015-11-11,27.95,28.06,27.89,28.02,43417,0
2015-11-12,28.02,28.05,27.979,27.98,31636,0
2015-11-13,28.06,28.2,28.06,28.18,23201,0
2015-11-16,28.17,28.2,28.15,28.17,25044,0
2015-11-17,28.17,28.27,28.16,28.27,54671,0
2015-11-18,28.16,28.287,28.16,28.24,48479,0
2015-11-19,28.28,28.3,28.227,28.3,33605,0
2015-11-20,28.3,28.315,28.27,28.3,27177,0
2015-11-23,28.32,28.34,28.26,28.26,29272,0
2015-11-24,28.32,28.42,28.31,28.31,50584,0
2015-11-25,28.47,28.52,28.368,28.38,33230,0
2015-11-27,28.48,28.49,28.28,28.49,10158,0
2015-11-30,28.57,28.57,28.37,28.4,125595,0
2015-12-01,28.42,28.52,28.42,28.48,54116,0
2015-12-02,28.5,28.5,28.41,28.45,25868,0
2015-12-03,28.45,28.45,28.28,28.38,59688,0
2015-12-04,28.42,28.45,28.25,28.3,69911,0
2015-12-07,28.36,28.36,28.22,28.26,90587,0
2015-12-08,28.25,28.32,28.2,28.21,156816,0
2015-12-09,28.27,28.27,28.19,28.21,52640,0
2015-12-10,28.26,28.27,28.15,28.191,117616,0
2015-12-11,28.17,28.2,28.1,28.1,30199,0
2015-12-14,28.1,28.1,27.51,27.57,116367,0
2015-12-15,27.71,27.91,27.651,27.785,58624,0
2015-12-16,27.96,28.08,27.83,28.06,84417,0
2015-12-17,28.06,28.27,28.06,28.24,43630,0
2015-12-18,28.27,28.3,28.2,28.3,25956,0
2015-12-21,28.3,28.43,28.3,28.38,43489,0
2015-12-22,28.38,28.4,28.32,28.35,81876,0
2015-12-23,28.38,28.46,28.34,28.46,38356,0
2015-12-24,28.46,28.57,28.454,28.54,32176,0
2015-12-28,28.53,28.72,28.466,28.637,89151,0
2015-12-29,28.45,28.52,28.235,28.45,95724,0
2015-12-30,28.5,28.7,28.4213,28.68,36362,0
2015-12-31,28.73,28.73,28.6,28.6299,41159,0
2016-01-04,28.58,28.87,28.4588,28.86,74709,0
2016-01-05,28.86,29.117,28.86,28.88,244169,0
2016-01-06,28.76,28.81,28.6464,28.7199,81856,0
2016-01-07,28.63,28.66,28.46,28.62,32567,0
2016-01-08,28.6,28.88,28.6,28.84,49973,0
2016-01-11,28.87,28.87,28.7061,28.7492,33288,0
2016-01-12,28.84,28.84,28.43,28.45,147827,0
2016-01-13,28.53,28.54,28.31,28.4,124570,0
2016-01-14,28.47,28.47,28.1724,28.34,202450,0
2016-01-15,28.28,28.28,28.13,28.27,41327,0
2016-01-19,28.27,28.27,28.27,28.27,0,0
2016-01-20,28.19,28.19,27.82,28.15,105837,0
2016-01-21,28.21,28.21,27.96,28.16,109415,0
2016-01-22,28.25,28.35,28.18,28.2601,33528,0
2016-01-25,28.29,28.29,28.13,28.23,49506,0
2016-01-26,28.23,28.32,28.13,28.22,46290,0
2016-01-27,28.23,28.23,28.16,28.2,59461,0
2016-01-28,28.22,28.3,28.17,28.26,142640,0
2016-01-29,28.25,28.44,28.25,28.43,110741,0
2016-02-01,28.44,28.45,28.33,28.42,48723,0
2016-02-02,28.4,28.44,28.3328,28.37,82882,0
2016-02-03,28.44,28.44,28.23,28.4,71040,0
2016-02-04,28.39,28.46,28.3573,28.44,63552,0
2016-02-05,28.46,28.5,28.3,28.44,67903,0
2016-02-08,28.39,28.39,27.6811,27.89,73671,0
2016-02-09,27.77,27.8483,26.89,27.56,81251,0
2016-02-10,27.66,28.19,27.56,27.69,73501,0
2016-02-11,27.44,27.51,25.85,26.75,171511,0
2016-02-12,26.89,27.06,26.685,26.76,126766,0
2016-02-16,26.86,27.4,26.78,27.23,86633,0
2016-02-17,27.3,27.39,27.25,27.35,367833,0
2016-02-18,27.45,27.655,27.35,27.62,82975,0
2016-02-19,27.6,27.65,27.47,27.49,98668,0
2016-02-22,27.61,27.69,27.56,27.56,49075,0
2016-02-23,27.6,27.77,27.46,27.77,79762,0
2016-02-24,27.69,27.85,27.54,27.85,54815,0
2016-02-25,27.87,28.23,27.8696,28.14,64965,0
2016-02-26,28.07,28.22,28.07,28.14,111557,0
2016-02-29,28.14,28.22,28.1,28.13,126120,0
2016-03-01,28.24,28.3501,28.21,28.3,44680,0
2016-03-02,28.33,28.39,28.25,28.3,52865,0
2016-03-03,28.3,28.39,28.2301,28.29,22964,0
2016-03-04,28.37,28.4,28.3,28.4,25135,0
2016-03-07,28.45,28.47,28.32,28.45,41558,0
2016-03-08,28.44,28.44,28.22,28.22,124497,0
2016-03-09,28.29,28.37,28.24,28.29,34677,0
2016-03-10,28.38,28.399,28.29,28.31,27668,0
2016-03-11,28.4,28.46,28.34,28.34,82326,0
2016-03-14,28.43,28.43,28.32,28.33,56120,0
2016-03-15,28.32,28.32,28.19,28.19,140895,0
2016-03-16,28.13,28.198,28.0962,28.1,139552,0
2016-03-17,27.94,28.19,27.94,28.01,70884,0
2016-03-18,28.1,28.17,28.07,28.14,223484,0
2016-03-21,28.18,28.3499,28.1796,28.27,49988,0
2016-03-22,28.33,28.6242,28.33,28.53,67814,0
2016-03-23,28.57,28.58,28.4848,28.58,40953,0
2016-03-24,28.58,28.64,28.53,28.64,44889,0
2016-03-28,28.67,28.86,28.6438,28.74,39526,0
2016-03-29,28.39,28.46,28.27,28.32,222128,0
2016-03-30,28.44,28.51,28.39,28.39,38940,0
2016-03-31,28.5,28.51,28.45,28.45,27349,0
2016-04-01,28.52,28.56,28.31,28.31,105052,0
2016-04-04,28.3,28.3,28.04,28.2,41174,0
2016-04-05,28.19,28.19,28.07,28.09,32147,0
2016-04-06,28.13,28.24,28.1,28.11,34475,0
2016-04-07,28.13,28.2,28.04,28.19,62183,0
2016-04-08,28.19,28.23,28.12,28.15,110540,0
2016-04-11,28.25,28.25,28.14,28.17,32991,0
2016-04-12,28.21,28.34,28.15,28.17,48182,0
2016-04-13,28.3,28.33,28.2,28.2,63230,0
2016-04-14,28.3,28.3,28.14,28.15,66983,0
2016-04-15,28.21,28.24,28.12,28.19,72497,0
2016-04-18,28.28,28.34,28.2,28.25,101605,0
2016-04-19,28.29,28.38,28.25,28.29,43448,0
2016-04-20,28.34,28.51,28.33,28.41,36979,0
2016-04-21,28.48,28.48,28.33,28.39,33268,0
2016-04-22,28.44,28.51,28.42,28.44,31372,0
2016-04-25,28.5,28.5,28.42,28.48,42087,0
2016-04-26,28.54,28.63,28.471,28.53,47923,0
2016-04-27,28.59,28.66,28.51,28.6,57641,0
2016-04-28,28.58,28.75,28.58,28.67,24536,0
2016-04-29,28.75,28.84,28.6767,28.75,46707,0
2016-05-02,28.82,28.92,28.8,28.82,59333,0
2016-05-03,28.87,28.9,28.7263,28.9,42327,0
2016-05-04,28.84,29.01,28.84,29.01,39613,0
2016-05-05,29.01,29.11,28.93,29.08,20680,0
2016-05-06,29.05,29.2,29.0084,29.14,40306,0
2016-05-09,29.17,29.27,29.1,29.27,34857,0
2016-05-10,29.27,29.43,29.25,29.3,158681,0
2016-05-11,29.29,29.36,29.2,29.23,47303,0
2016-05-12,29.32,29.32,29.23,29.24,57508,0
2016-05-13,29.27,29.38,29.26,29.33,28319,0
2016-05-16,29.39,29.46,29.2801,29.36,53790,0
2016-05-17,29.43,29.43,29.3,29.36,212488,0
2016-05-18,29.44,29.46,29.27,29.32,50938,0
2016-05-19,29.25,29.285,29.0701,29.26,41306,0
2016-05-20,29.2,29.39,29.2,29.38,30442,0
2016-05-23,29.37,29.47,29.34,29.38,40408,0
2016-05-24,29.38,29.47,29.32,29.38,40594,0
2016-05-25,29.38,29.49,29.38,29.49,37166,0
2016-05-26,29.42,29.6,29.42,29.6,34038,0
2016-05-27,29.6,29.7528,29.6,29.69,23623,0
2016-05-31,29.75,29.88,29.72,29.77,200571,0
2016-06-01,29.79,29.87,29.71,29.76,54590,0
2016-06-02,29.86,29.86,29.6801,29.73,148893,0
2016-06-03,29.82,30.03,29.7737,30,80433,0
2016-06-06,30.02,30.12,30,30.02,208216,0
2016-06-07,30.1,30.1,29.96,29.99,38379,0
2016-06-08,30.02,30.07,29.91,30.07,42173,0
2016-06-09,29.95,30.1262,29.95,30.02,39074,0
2016-06-10,29.96,30.07,29.95,30,93962,0
2016-06-13,29.99,30.04,29.95,30.02,20268,0
2016-06-14,30.07,30.105,29.91,30.03,53036,0
2016-06-15,30.02,30.1675,30,30.07,43080,0
2016-06-16,30.03,30.16,30.03,30.15,26662,0
2016-06-17,30.07,30.39,30.07,30.25,128171,0
2016-06-20,30.32,30.42,30.2209,30.31,52756,0
2016-06-21,30.4,30.47,30.27,30.4,53556,0
2016-06-22,30.35,30.39,30.262,30.32,85986,0
2016-06-23,30.37,30.58,30.35,30.39,25032,0
2016-06-24,29.98,30.3,29.98,30.03,83918,0
2016-06-27,30.02,30.02,29.78,29.9,76480,0
2016-06-28,29.71,29.76,29.4817,29.68,307509,0
2016-06-29,29.71,29.89,29.67,29.69,100415,0
2016-06-30,29.72,29.81,29.66,29.67,216405,0
2016-07-01,29.77,29.9399,29.67,29.73,31439,0
2016-07-05,29.79,29.79,29.5901,29.65,45389,0
2016-07-06,29.75,29.75,29.62,29.74,66111,0
2016-07-07,29.76,29.8,29.62,29.66,270638,0
2016-07-08,29.69,29.75,29.63,29.68,161114,0
2016-07-11,29.77,29.78,29.72,29.72,47806,0
2016-07-12,29.75,29.75,29.65,29.65,72041,0
2016-07-13,29.67,29.74,29.66,29.67,40596,0
2016-07-14,29.69,29.84,29.69,29.75,55133,0
2016-07-15,29.85,30.08,29.8201,30.08,83104,0
2016-07-18,30.07,30.1999,30.035,30.13,173140,0
2016-07-19,30.1,30.25,30.1,30.22,67495,0
2016-07-20,30.25,30.3,30.18,30.2,36287,0
2016-07-21,30.2,30.22,30.16,30.16,36012,0
2016-07-22,30.21,30.22,30.151,30.16,34296,0
2016-07-25,30.16,30.35,30.15,30.21,35425,0
2016-07-26,30.26,30.26,30.13,30.13,64438,0
2016-07-27,30.13,30.29,30.13,30.2,51789,0
2016-07-28,30.22,30.27,30.16,30.16,47893,0
2016-07-29,30.18,30.4,30.15,30.16,106020,0
2016-08-01,30.21,30.2401,30.15,30.15,241034,0
2016-08-02,30.21,30.21,30.0101,30.05,59402,0
2016-08-03,30.05,30.1,29.89,29.94,52234,0
2016-08-04,30,30.17,30,30.04,38426,0
2016-08-05,30.12,30.18,30.09,30.1,29117,0
2016-08-08,30.12,30.59,30.09,30.56,102795,0
2016-08-09,30.55,30.78,30.38,30.44,86013,0
2016-08-10,30.53,30.5699,30.41,30.49,37951,0
2016-08-11,30.5,30.51,30.22,30.25,64156,0
2016-08-12,30.33,30.33,30.12,30.12,72204,0
2016-08-15,30.22,30.22,30.12,30.12,93021,0
2016-08-16,30.12,30.15,29.97,30.05,65476,0
2016-08-17,30.07,30.08,29.97,30,775041,0
2016-08-18,30,30.0899,30,30.06,203648,0
2016-08-19,30.04,30.1,30,30.07,282850,0
2016-08-22,30.1,30.1,30,30.07,271980,0
2016-08-23,30.1,30.23,30.07,30.23,817154,0
2016-08-24,30.23,30.24,30.14,30.19,32559,0
2016-08-25,30.25,30.2627,30.12,30.23,76325,0
2016-08-26,30.16,30.44,30.16,30.41,45136,0
2016-08-29,30.29,30.44,30.29,30.44,85101,0
2016-08-30,30.44,30.5,30.39,30.48,1254285,0
2016-08-31,30.5,30.59,30.49,30.55,45415,0
2016-09-01,30.61,30.61,30.47,30.49,179990,0
2016-09-02,30.53,30.56,30.46,30.56,32082,0
2016-09-06,30.47,30.59,30.35,30.59,28035,0
2016-09-07,30.59,30.6,30.46,30.46,67578,0
2016-09-08,30.5,30.539,30.36,30.38,38621,0
2016-09-09,30.35,30.35,30.13,30.23,30761,0
2016-09-12,30.08,30.17,29.9156,30.07,88437,0
2016-09-13,29.99,29.99,29.65,29.77,73493,0
2016-09-14,29.8,29.8,29.59,29.69,50609,0
2016-09-15,29.74,29.85,29.6465,29.72,54781,0
2016-09-16,29.72,29.73,29.37,29.5,139074,0
2016-09-19,29.41,29.51,29.37,29.39,208000,0
2016-09-20,29.38,29.46,29.35,29.4,114810,0
2016-09-21,29.44,29.58,29.41,29.55,287138,0
2016-09-22,29.58,29.75,29.58,29.73,93151,0
2016-09-23,29.77,29.91,29.75,29.91,57946,0
2016-09-26,29.89,29.98,29.83,29.9,83292,0
2016-09-27,29.9,29.99,29.89,29.93,424248,0
2016-09-28,29.5,29.71,29.5,29.62,39132,0
2016-09-29,29.68,29.68,29.33,29.36,53456,0
2016-09-30,29.36,29.5841,29.36,29.51,46928,0
2016-10-03,29.51,29.59,29.4785,29.49,59804,0
2016-10-04,29.53,29.54,29.32,29.35,28274,0
2016-10-05,29.32,29.41,29.25,29.27,24638,0
2016-10-06,29.32,29.32,29.18,29.2,32842,0
2016-10-07,29.25,29.44,29.19,29.44,55710,0
2016-10-10,29.39,29.51,29.36,29.37,48076,0
2016-10-11,29.44,29.44,29.06,29.12,53518,0
2016-10-12,29.15,29.15,28.7,28.73,140839,0
2016-10-13,28.73,28.75,28.48,28.74,43052,0
2016-10-14,28.88,28.92,28.7657,28.86,33685,0
2016-10-17,28.93,28.931,28.8501,28.89,22642,0
2016-10-18,28.99,29.4,28.99,29.21,69214,0
2016-10-19,29.35,29.44,29.21,29.29,39854,0
2016-10-20,29.29,29.35,29.1,29.34,37402,0
2016-10-21,29.35,29.35,29.1,29.25,122937,0
2016-10-24,29.29,29.42,29.27,29.38,65877,0
2016-10-25,29.33,29.45,29.33,29.43,80430,0
2016-10-26,29.43,29.45,29.35,29.42,32055,0
2016-10-27,29.45,29.45,29.2,29.29,31520,0
2016-10-28,29.29,29.29,29.1465,29.19,38145,0
2016-10-31,29.23,29.2725,29.18,29.18,25749,0
2016-11-01,29.18,29.239,29.05,29.05,26115,0
2016-11-02,29.12,29.12,28.75,28.92,48412,0
2016-11-03,28.89,28.89,28.61,28.66,44193,0
2016-11-04,28.72,28.83,28.63,28.74,34106,0
2016-11-07,28.96,29,28.61,28.68,24872,0
2016-11-08,28.6,28.74,28.53,28.61,25051,0
2016-11-09,28.16,28.41,28.08,28.17,41253,0
2016-11-10,28.17,28.17,27.3,27.79,130534,0
2016-11-11,27.79,27.79,27.0745,27.64,84944,0
2016-11-14,27.46,27.46,27.07,27.28,81576,0
2016-11-15,27.35,27.6777,27.18,27.45,104326,0
2016-11-16,27.51,27.95,27.51,27.78,69106,0
2016-11-17,27.83,27.85,27.68,27.69,51840,0
2016-11-18,27.69,27.77,27.44,27.44,83538,0
2016-11-21,27.58,27.79,27.58,27.58,54204,0
2016-11-22,27.73,27.87,27.67,27.87,301481,0
2016-11-23,27.79,27.88,27.6577,27.88,29252,0
2016-11-25,27.89,27.89,27.8049,27.83,11931,0
2016-11-28,27.99,27.99,27.89,27.93,58645,0
2016-11-29,27.92,27.92,27.73,27.8,77663,0
2016-11-30,27.73,27.77,27.5,27.64,55774,0
2016-12-01,27.53,27.58,27.11,27.43,72588,0
2016-12-02,27.33,27.72,27.33,27.72,212976,0
2016-12-05,27.65,27.66,27.5,27.5,49571,0
2016-12-06,27.6,27.62,27.51,27.51,48659,0
2016-12-07,27.6,27.6565,27.49,27.56,259979,0
2016-12-08,27.6,27.6,27.48,27.51,81645,0
2016-12-09,27.53,27.54,27.37,27.51,101317,0
2016-12-12,27.5,27.53,27.4,27.5,148222,0
2016-12-13,27.5,27.69,27.5,27.69,118539,0
2016-12-14,27.7,27.81,27.62,27.8,179504,0
2016-12-15,27.76,28.22,27.65,27.96,119256,0
2016-12-16,27.99,28.49,27.9207,28.23,443165,0
2016-12-19,28.25,28.26,28.15,28.21,111030,0
2016-12-20,28.17,28.4,28.17,28.28,171209,0
2016-12-21,28.24,28.64,28.24,28.52,62695,0
2016-12-22,28.7,28.82,28.6312,28.69,47621,0
2016-12-23,28.74,28.75,28.54,28.66,15197,0
2016-12-27,28.61,28.7278,28.44,28.6,29269,0
2016-12-28,28.43,28.43,27.94,28.04,24623,0
2016-12-29,28.02,28.1499,27.96,27.96,30883,0
2016-12-30,27.96,28.13,27.9401,28.13,16792,0
2017-01-03,28.13,28.66,28.12,28.45,44769,0
2017-01-04,28.39,28.95,28.39,28.94,30630,0
2017-01-05,29.1,29.1,28.6,28.63,39672,0
2017-01-06,28.5,28.9207,28.5,28.66,51159,0
2017-01-09,28.79,28.9,28.63,28.63,56855,0
2017-01-10,28.76,28.97,28.7198,28.76,36556,0
2017-01-11,28.77,28.96,28.77,28.91,32121,0
2017-01-12,28.9,28.94,28.8226,28.91,37557,0
2017-01-13,28.97,28.98,28.8,28.93,25533,0
2017-01-17,29.02,29.03,28.87,28.93,43514,0
2017-01-18,28.96,28.98,28.87,28.92,18359,0
2017-01-19,28.88,28.93,28.34,28.35,117205,0
2017-01-20,28.35,28.55,28.24,28.24,99428,0
2017-01-23,28.46,28.57,28.3141,28.57,49280,0
2017-01-24,28.46,28.628,28.39,28.51,49362,0
2017-01-25,28.43,28.56,28.4059,28.53,36065,0
2017-01-26,28.53,28.84,28.4577,28.69,50301,0
2017-01-27,28.73,28.84,28.67,28.84,86811,0
2017-01-30,28.88,28.88,28.7,28.7,52806,0
2017-01-31,28.67,28.76,28.67,28.76,29337,0
2017-02-01,28.76,28.85,28.6977,28.85,125382,0
2017-02-02,28.75,28.85,28.75,28.8,121956,0
2017-02-03,28.85,29.05,28.8203,29,66991,0
2017-02-06,29,29.23,28.99,29.0901,38869,0
2017-02-07,29.06,29.2299,29.06,29.2183,26502,0
2017-02-08,29.23,29.29,29.17,29.22,156484,0
2017-02-09,29.14,29.29,28.97,28.99,67963,0
2017-02-10,28.88,29.12,28.88,29,20208,0
2017-02-13,29.02,29.1,29.01,29.03,47361,0
2017-02-14,29.03,29.14,28.9401,29.07,158214,0
2017-02-15,29.06,29.18,29.02,29.13,63214,0
2017-02-16,29.04,29.238,29.04,29.238,81707,0
2017-02-17,29.17,29.23,29.11,29.16,47280,0
2017-02-21,29.19,29.19,29.07,29.12,26913,0
2017-02-22,29.15,29.19,29.08,29.16,26526,0
2017-02-23,29.22,29.34,29.16,29.34,58387,0
2017-02-24,29.26,29.33,29.23,29.27,49813,0
2017-02-27,29.34,29.3899,29.26,29.29,62973,0
2017-02-28,29.29,29.47,29.24,29.46,98933,0
2017-03-01,29.33,29.43,29.29,29.34,68615,0
2017-03-02,29.34,29.375,29.04,29.08,152285,0
2017-03-03,29.15,29.18,29.02,29.14,39296,0
2017-03-06,29.14,29.15,28.99,29.05,16760,0
2017-03-07,29,29.09,28.93,28.93,26778,0
2017-03-08,28.75,28.8285,28.51,28.53,45893,0
2017-03-09,28.41,28.42,28.06,28.2899,32394,0
2017-03-10,28.28,28.49,28.1675,28.4774,30496,0
2017-03-13,28.56,28.56,28.43,28.52,25881,0
2017-03-14,28.35,28.64,28.35,28.62,32697,0
2017-03-15,28.5,28.8592,28.5,28.85,111974,0
2017-03-16,28.85,29.07,28.84,29.02,49664,0
2017-03-17,29.06,29.22,29.01,29.05,72897,0
2017-03-20,29.1,29.15,29,29.02,50442,0
2017-03-21,29.08,29.08,28.96,29.07,72406,0
2017-03-22,29.04,29.18,28.98,29.07,40456,0
2017-03-23,29.1,29.26,29.1,29.18,21132,0
2017-03-24,29.18,29.35,29.18,29.23,29368,0
2017-03-27,29.23,29.28,29.1794,29.26,40293,0
2017-03-28,29.23,29.33,29.21,29.31,23357,0
2017-03-29,28.87,29.0055,28.79,28.92,33609,0
2017-03-30,28.99,29.0399,28.9342,29.02,28423,0
2017-03-31,28.96,29.13,28.92,29.13,31556,0
2017-04-03,29.03,29.53,29.03,29.44,82774,0
2017-04-04,29.34,29.51,29.23,29.46,260007,0
2017-04-05,29.38,29.4573,29.3,29.34,33388,0
2017-04-06,29.33,29.51,29.28,29.51,52182,0
2017-04-07,29.34,29.5159,29.34,29.4504,47379,0
2017-04-10,29.52,29.52,29.43,29.43,29405,0
2017-04-11,29.44,29.48,29.3563,29.38,59703,0
2017-04-12,29.35,29.5,29.35,29.49,18720,0
2017-04-13,29.42,29.59,29.42,29.59,24043,0
2017-04-17,29.58,29.58,29.5,29.5,55760,0
2017-04-18,29.5,29.55,29.35,29.4464,235207,0
2017-04-19,29.41,29.47,29.31,29.32,72801,0
2017-04-20,29.3,30.32,29.3,29.32,27515,0
2017-04-21,29.32,29.47,29.32,29.37,57927,0
2017-04-24,29.48,29.48,29.32,29.34,23893,0
2017-04-25,29.32,29.44,29.26,29.29,115747,0
2017-04-26,29.29,29.29,29.24,29.28,19723,0
2017-04-27,29.21,29.38,29.21,29.3,81798,0
2017-04-28,29.36,29.37,29.3,29.35,27528,0
2017-05-01,29.37,29.37,29.26,29.27,98312,0
2017-05-02,29.32,29.41,29.28,29.35,293556,0
2017-05-03,29.38,29.42,29.3,29.4,174046,0
2017-05-04,29.41,29.41,29.25,29.35,92830,0
2017-05-05,29.4,29.43,29.3275,29.38,46438,0
2017-05-08,29.37,30,29.31,29.36,156045,0
2017-05-09,29.37,29.47,29.32,29.37,90268,0
2017-05-10,29.37,29.47,29.35,29.4,105711,0
2017-05-11,29.45,29.45,29.35,29.39,45675,0
2017-05-12,29.39,29.46,29.355,29.4,138602,0
2017-05-15,29.49,29.49,29.38,29.39,30100,0
2017-05-16,29.47,29.47,29.39,29.44,196424,0
2017-05-17,29.44,29.44,29.3496,29.38,54807,0
2017-05-18,29.37,29.4,29.34,29.38,52990,0
2017-05-19,29.39,29.43,29.36,29.36,149735,0
2017-05-22,29.43,29.43,29.32,29.38,67440,0
2017-05-23,29.49,29.49,29.36,29.42,91790,0
2017-05-24,29.42,29.45,29.37,29.44,74788,0
2017-05-25,29.48,29.48,29.4,29.4,65692,0
2017-05-26,29.43,29.44,29.41,29.42,36845,0
2017-05-30,29.43,29.47,29.4,29.42,92742,0
2017-05-31,29.49,29.49,29.42,29.42,106788,0
2017-06-01,29.47,29.47,29.41,29.44,258748,0
2017-06-02,29.5,29.61,29.42,29.59,44280,0
2017-06-05,29.6,29.6,29.5254,29.53,25795,0
2017-06-06,29.58,29.68,29.5201,29.53,20099,0
2017-06-07,29.52,29.59,29.5,29.53,19926,0
2017-06-08,29.57,29.58,29.47,29.58,66554,0
2017-06-09,29.56,29.567,29.46,29.46,22428,0
2017-06-12,29.46,29.53,29.345,29.42,119636,0
2017-06-13,29.42,29.51,29.41,29.43,56505,0
2017-06-14,29.44,29.567,29.43,29.46,64861,0
2017-06-15,29.46,29.54,29.45,29.54,101738,0
2017-06-16,29.54,29.6,29.45,29.53,268823,0
2017-06-19,29.58,29.67,29.5201,29.66,43648,0
2017-06-20,29.67,29.79,29.6,29.64,85801,0
2017-06-21,29.77,29.78,29.69,29.75,28022,0
2017-06-22,29.78,29.89,29.7799,29.82,25822,0
2017-06-23,29.82,29.95,29.76,29.89,31875,0
2017-06-26,29.94,30.01,29.9,29.9,34643,0
2017-06-27,29.95,29.96,29.85,29.94,38323,0
2017-06-28,29.52,29.59,29.46,29.54,41991,0
2017-06-29,29.53,29.53,29.41,29.49,27085,0
2017-06-30,29.5,29.64,29.4658,29.64,35673,0
2017-07-03,29.61,29.64,29.5601,29.63,15843,0
2017-07-05,29.62,29.75,29.59,29.73,38471,0
2017-07-06,29.7,29.73,29.61,29.61,100011,0
2017-07-07,29.68,29.69,29.556,29.61,46454,0
2017-07-10,29.61,29.61,29.56,29.6,39599,0
2017-07-11,29.64,29.64,29.54,29.59,26786,0
2017-07-12,29.6,29.69,29.6,29.66,38341,0
2017-07-13,29.69,29.69,29.58,29.61,21647,0
2017-07-14,29.63,29.74,29.595,29.67,44710,0
2017-07-17,29.73,29.75,29.69,29.7,20713,0
2017-07-18,29.73,29.73,29.63,29.73,29207,0
2017-07-19,29.73,29.84,29.7154,29.75,44701,0
2017-07-20,29.79,29.79,29.675,29.74,38818,0
2017-07-21,29.75,29.93,29.71,29.93,72912,0
2017-07-24,29.9,29.94,29.821,29.92,24478,0
2017-07-25,29.92,29.92,29.76,29.76,19526,0
2017-07-26,29.88,29.88,29.75,29.84,31105,0
2017-07-27,29.89,29.89,29.84,29.84,28046,0
2017-07-28,29.88,29.88,29.7758,29.87,29276,0
2017-07-31,29.88,29.96,29.81,29.95,25167,0
2017-08-01,29.95,29.95,29.8701,29.92,20400,0
2017-08-02,29.94,29.98,29.87,29.87,36301,0
2017-08-03,29.96,29.99,29.89,29.94,22559,0
2017-08-04,29.95,29.95,29.888,29.9,34798,0
2017-08-07,29.93,29.93,29.8511,29.88,22564,0
2017-08-08,29.91,29.96,29.855,29.9,29310,0
2017-08-09,29.9,29.9,29.73,29.75,22032,0
2017-08-10,29.82,29.85,29.5101,29.57,45430,0
2017-08-11,29.7,29.73,29.39,29.52,65186,0
2017-08-14,29.68,29.8,29.63,29.78,16465,0
2017-08-15,29.8,29.95,29.71,29.81,43458,0
2017-08-16,29.92,29.98,29.82,29.92,32390,0
2017-08-17,29.9,29.9,29.7,29.75,50160,0
2017-08-18,29.82,29.88,29.72,29.84,23692,0
2017-08-21,29.87,29.89,29.76,29.815,18289,0
2017-08-22,29.86,29.86,29.73,29.76,25500,0
2017-08-23,29.81,29.868,29.7519,29.7957,15383,0
2017-08-24,29.84,29.84,29.76,29.84,13916,0
2017-08-25,29.84,29.84,29.7,29.784,18347,0
2017-08-28,29.75,29.86,29.66,29.71,31741,0
2017-08-29,29.69,29.78,29.57,29.64,63260,0
2017-08-30,29.76,29.77,29.37,29.48,93533,0
2017-08-31,29.43,29.53,29.21,29.38,169581,0
2017-09-01,29.42,29.54,29.33,29.54,43149,0
2017-09-05,29.58,29.63,29.481,29.57,27285,0
2017-09-06,29.5,29.61,29.5,29.61,24932,0
2017-09-07,29.61,29.63,29.37,29.47,42011,0
2017-09-08,29.39,29.52,29.342,29.4,63807,0
2017-09-11,29.47,29.55,29.43,29.55,265131,0
2017-09-12,29.56,29.56,29.46,29.56,26602,0
2017-09-13,29.58,29.58,29.44,29.47,24824,0
2017-09-14,29.46,29.56,29.41,29.44,170536,0
2017-09-15,29.48,29.48,29.36,29.4,27214,0
2017-09-18,29.47,29.48,29.3763,29.48,41893,0
2017-09-19,29.48,29.54,29.4,29.53,187831,0
2017-09-20,29.56,29.58,29.48,29.54,180954,0
2017-09-21,29.55,29.5628,29.521,29.53,20736,0
2017-09-22,29.59,29.59,29.46,29.52,96945,0
2017-09-25,29.58,29.58,29.5,29.58,31596,0
2017-09-26,29.5,29.59,29.5,29.57,22673,0
2017-09-27,29.61,29.61,29.45,29.58,283369,0
2017-09-28,29.19,29.3,29.06,29.3,46205,0
2017-09-29,29.31,29.34,29.23,29.34,27359,0
2017-10-02,29.39,29.4,29.2334,29.2334,25290,0
2017-10-03,29.31,29.31,29.16,29.16,22234,0
2017-10-04,29.12,29.36,29.12,29.205,21564,0
2017-10-05,29.25,29.315,29.12,29.16,23149,0
2017-10-06,29.25,29.25,28.98,28.99,53132,0
2017-10-09,28.9,29.11,28.87,28.93,28099,0
2017-10-10,29.06,29.11,28.93,29.03,22428,0
2017-10-11,29.11,29.11,28.93,29,172484,0
2017-10-12,29.07,29.17,28.97,29.17,75471,0
2017-10-13,29.17,29.3,29.1472,29.19,25977,0
2017-10-16,29.29,29.29,29.06,29.11,28049,0
2017-10-17,29.22,29.29,29.16,29.17,20247,0
2017-10-18,29.2,29.2343,29.12,29.23,19838,0
2017-10-19,29.19,29.24,29.18,29.23,15094,0
2017-10-20,29.19,29.36,29.13,29.36,53934,0
2017-10-23,29.44,29.55,29.19,29.46,45526,0
2017-10-24,29.46,29.46,29.35,29.4,179183,0
2017-10-25,29.29,29.319,29.16,29.16,28328,0
2017-10-26,29.17,29.28,29.15,29.15,37541,0
2017-10-27,29.25,29.259,29.04,29.04,34081,0
2017-10-30,29.08,29.14,28.8,28.87,199350,0
2017-10-31,29,29.11,28.95,28.95,59983,0
2017-11-01,29.01,29.12,28.96,28.96,34088,0
2017-11-02,28.98,29.169,28.97,29.08,41231,0
2017-11-03,29.18,29.18,29.02,29.12,30358,0
2017-11-06,29.06,29.085,29.02,29.085,39572,0
2017-11-07,29.03,29.18,28.97,29.06,51851,0
2017-11-08,29.07,29.14,29.05,29.1167,15886,0
2017-11-09,29.08,29.17,28.98,29.01,40002,0
2017-11-10,29.01,29.08,28.91,28.96,37153,0
