Date,Open,High,Low,Close,Volume,OpenInt
2012-05-01,22.324,22.324,22.202,22.298,1405311,0
2012-05-02,22.281,22.314,22.236,22.272,2269675,0
2012-05-03,22.281,22.324,22.263,22.263,778403,0
2012-05-04,22.298,22.342,22.272,22.281,1328930,0
2012-05-07,22.281,22.29,22.192,22.272,1658790,0
2012-05-08,22.272,22.281,22.192,22.211,1318464,0
2012-05-09,22.175,22.183,22.061,22.131,751565,0
2012-05-10,22.149,22.192,22.096,22.104,634830,0
2012-05-11,22.052,22.113,21.955,22,7254204,0
2012-05-14,22.016,22.078,21.85,22.061,1902904,0
2012-05-15,22,22.052,21.946,21.955,1074170,0
2012-05-16,21.972,22.088,21.929,21.972,3223110,0
2012-05-17,21.972,21.972,21.578,21.586,1527063,0
2012-05-18,21.629,21.629,21.428,21.594,1136256,0
2012-05-21,21.754,21.77,21.621,21.691,961430,0
2012-05-22,22,22.008,21.727,21.929,1226204,0
2012-05-23,21.964,21.964,21.77,21.902,435172,0
2012-05-24,21.964,22.061,21.885,22.034,434045,0
2012-05-25,22.096,22.141,22.026,22.141,233977,0
2012-05-29,22.149,22.219,22.088,22.149,451758,0
2012-05-30,22.131,22.141,22.078,22.078,418606,0
2012-05-31,22.183,22.589,22.078,22.589,1110200,0
2012-06-01,22.192,22.192,21.955,21.972,1183855,0
2012-06-04,22.052,22.078,21.991,22.026,189840,0
2012-06-05,22.175,22.175,22.026,22.052,366724,0
2012-06-06,22.158,22.245,22.088,22.141,211576,0
2012-06-07,22.229,22.229,22.078,22.078,383349,0
2012-06-08,22.122,22.192,22.07,22.141,568448,0
2012-06-11,22.202,22.202,22.122,22.122,251424,0
2012-06-12,22.183,22.236,22.149,22.219,804444,0
2012-06-13,22.263,22.314,22.175,22.298,1170771,0
2012-06-14,22.342,22.36,22.272,22.342,255123,0
2012-06-15,22.413,22.544,22.333,22.526,203153,0
2012-06-18,22.518,22.685,22.465,22.526,421204,0
2012-06-19,22.65,22.666,22.544,22.631,616400,0
2012-06-20,22.685,22.72,22.562,22.631,786237,0
2012-06-21,22.676,22.72,22.589,22.694,551155,0
2012-06-22,22.746,22.878,22.72,22.8,135396,0
2012-06-25,22.8,22.896,22.8,22.87,472639,0
2012-06-26,22.957,23.168,22.808,22.896,882261,0
2012-06-27,22.939,23.09,22.939,22.966,211621,0
2012-06-28,23.072,23.072,22.834,22.939,622854,0
2012-06-29,23.01,23.283,22.949,23.16,307222,0
2012-07-02,23.274,23.405,23.151,23.37,343287,0
2012-07-03,23.353,23.494,23.291,23.494,131396,0
2012-07-05,23.511,23.687,23.458,23.651,99145,0
2012-07-06,23.642,23.678,23.564,23.626,92389,0
2012-07-09,23.642,23.951,23.626,23.819,439572,0
2012-07-10,23.792,23.889,23.757,23.889,963880,0
2012-07-11,23.951,23.994,23.819,23.898,2638269,0
2012-07-12,23.985,24.047,23.819,24.003,408000,0
2012-07-13,23.872,24.125,23.731,24.047,516019,0
2012-07-16,24.125,24.152,23.951,24.064,297755,0
2012-07-17,24.162,24.17,23.994,24.101,1407082,0
2012-07-18,24.17,24.381,24.082,24.275,953293,0
2012-07-19,24.346,24.381,24.214,24.275,309549,0
2012-07-20,24.698,24.698,24.109,24.17,1137060,0
2012-07-23,24.082,24.082,23.951,23.96,229360,0
2012-07-24,24.196,24.196,23.687,23.792,498759,0
2012-07-25,23.872,23.872,23.651,23.802,300402,0
2012-07-26,23.933,23.976,23.819,23.906,365315,0
2012-07-27,24.144,24.25,23.994,24.082,339901,0
2012-07-30,24.25,24.257,23.942,23.942,212877,0
2012-07-31,24.055,24.17,23.898,24.003,131589,0
2012-08-01,24.205,24.302,24.012,24.223,131972,0
2012-08-02,24.257,24.39,24.188,24.39,156087,0
2012-08-03,24.434,24.592,24.32,24.381,81007,0
2012-08-06,24.61,24.61,24.293,24.346,106640,0
2012-08-07,24.451,24.583,24.39,24.477,289723,0
2012-08-08,24.539,24.698,24.487,24.698,203615,0
2012-08-09,24.653,24.742,24.487,24.574,397556,0
2012-08-10,24.61,24.689,24.469,24.592,512499,0
2012-08-13,24.644,24.689,24.302,24.346,142706,0
2012-08-14,24.407,24.461,24.232,24.442,265357,0
2012-08-15,24.434,24.451,24.232,24.285,121638,0
2012-08-16,24.302,24.302,24.082,24.205,202635,0
2012-08-17,24.162,24.285,24.125,24.285,52915,0
2012-08-20,24.275,24.285,24.117,24.25,175217,0
2012-08-21,24.285,24.363,24.162,24.17,115981,0
2012-08-22,24.257,24.257,24.152,24.179,121693,0
2012-08-23,24.337,24.337,24.152,24.152,118594,0
2012-08-24,24.188,24.24,24.188,24.214,54119,0
2012-08-27,24.257,24.302,24.188,24.257,83863,0
2012-08-28,24.381,24.425,24.257,24.425,117574,0
2012-08-29,24.425,24.434,24.302,24.425,105274,0
2012-08-30,24.39,24.39,24.214,24.311,91514,0
2012-08-31,24.302,24.346,24.285,24.337,56556,0
2012-09-04,24.39,24.442,24.257,24.425,439812,0
2012-09-05,24.451,24.503,24.275,24.275,226157,0
2012-09-06,24.381,24.574,24.311,24.565,267460,0
2012-09-07,24.565,24.724,24.522,24.724,157703,0
2012-09-10,24.653,24.714,24.592,24.61,100979,0
2012-09-11,24.636,24.672,24.434,24.531,150331,0
2012-09-12,24.548,24.592,24.487,24.503,1015899,0
2012-09-13,24.539,24.539,24.451,24.495,414551,0
2012-09-14,24.477,24.477,24.135,24.275,266810,0
2012-09-17,24.328,24.328,24.152,24.188,193194,0
2012-09-18,24.188,24.24,24.125,24.144,102923,0
2012-09-19,24.205,24.223,24.152,24.152,268257,0
2012-09-20,24.179,24.232,24.117,24.205,82214,0
2012-09-21,24.302,24.302,23.933,24.03,293644,0
2012-09-24,24.082,24.125,23.951,23.951,87214,0
2012-09-25,24.082,24.188,24.012,24.188,124373,0
2012-09-26,24.24,24.337,24.03,24.285,116055,0
2012-09-27,24.372,24.407,24.125,24.302,139967,0
2012-09-28,24.275,24.275,24.144,24.144,84824,0
2012-10-01,24.337,24.451,24.135,24.451,179301,0
2012-10-02,24.425,24.531,24.372,24.461,216693,0
2012-10-03,24.531,24.813,24.477,24.785,85872,0
2012-10-04,24.813,25.005,24.794,24.962,119301,0
2012-10-05,25.04,25.111,24.996,25.075,54723,0
2012-10-08,25.102,25.207,25.005,25.163,52499,0
2012-10-09,25.163,25.189,24.944,25.172,87966,0
2012-10-10,25.127,25.277,25.075,25.216,59936,0
2012-10-11,25.277,25.437,25.242,25.322,104640,0
2012-10-12,25.075,25.075,24.952,25.04,210560,0
2012-10-15,25.085,25.119,24.83,25.057,463237,0
2012-10-16,25.075,25.085,24.9,24.986,384683,0
2012-10-17,25.032,25.111,24.962,24.978,284057,0
2012-10-18,25.014,25.075,24.935,25.005,503358,0
2012-10-19,25.075,25.075,24.794,25.075,147239,0
2012-10-22,24.986,25.049,24.935,24.996,51894,0
2012-10-23,24.978,24.978,24.864,24.952,87612,0
2012-10-24,24.952,24.971,24.846,24.908,92458,0
2012-10-25,24.908,24.908,24.733,24.803,115067,0
2012-10-26,24.785,24.83,24.653,24.698,172771,0
2012-10-31,24.61,24.9,24.477,24.61,179706,0
2012-11-01,24.76,24.803,24.644,24.803,71245,0
2012-11-02,24.883,24.883,24.618,24.698,124200,0
2012-11-05,24.724,24.838,24.724,24.775,37635,0
2012-11-06,24.785,24.785,24.672,24.724,289769,0
2012-11-07,24.714,24.724,24.601,24.653,79146,0
2012-11-08,24.653,24.672,24.196,24.363,122400,0
2012-11-09,24.363,24.662,24.346,24.363,261489,0
2012-11-12,24.372,24.372,24.101,24.372,58835,0
2012-11-13,24.39,24.399,24.32,24.381,48589,0
2012-11-14,24.407,24.442,23.968,24.214,191882,0
2012-11-15,24.125,24.144,23.774,23.889,369194,0
2012-11-16,23.951,24.355,23.819,24.355,462960,0
2012-11-19,24.32,24.372,24.223,24.302,83706,0
2012-11-20,24.311,24.311,24.223,24.257,88503,0
2012-11-21,24.346,24.346,24.285,24.302,41620,0
2012-11-23,24.32,24.337,24.24,24.337,24054,0
2012-11-26,24.337,24.337,24.17,24.275,224245,0
2012-11-27,24.285,24.293,24.257,24.257,112343,0
2012-11-28,24.257,24.275,24.223,24.25,60003,0
2012-11-29,24.355,24.363,24.25,24.25,93840,0
2012-11-30,24.275,24.293,23.96,23.96,185157,0
2012-12-03,23.792,24.082,23.792,24.082,65596,0
2012-12-04,24.082,24.144,23.906,24.144,202923,0
2012-12-05,24.109,24.109,23.924,23.96,131575,0
2012-12-06,24.03,24.038,23.914,23.933,192901,0
2012-12-07,24.003,24.064,23.951,24.038,35341,0
2012-12-10,24.038,24.064,23.994,24.021,52976,0
2012-12-11,24.055,24.064,23.994,23.994,67626,0
2012-12-12,24.03,24.038,23.994,24.021,53025,0
2012-12-13,24.038,24.038,23.96,24.021,38911,0
2012-12-14,23.96,23.96,23.88,23.951,70573,0
2012-12-17,23.914,24.03,23.914,24.03,39876,0
2012-12-18,23.968,24.038,23.766,23.985,211675,0
2012-12-19,23.994,24.082,23.906,24.047,49408,0
2012-12-20,24.038,24.257,24.03,24.196,60885,0
2012-12-21,24.152,24.152,23.872,23.968,62662,0
2012-12-24,23.906,24.144,23.906,24.117,24401,0
2012-12-26,24.214,24.302,24.125,24.302,40061,0
2012-12-27,24.205,24.407,24.205,24.363,33836,0
2012-12-28,24.337,24.425,24.24,24.39,54358,0
2012-12-31,24.363,24.416,24.32,24.381,41677,0
2013-01-02,24.311,24.548,24.311,24.477,399168,0
2013-01-03,24.522,24.522,24.372,24.495,52554,0
2013-01-04,24.689,24.874,24.495,24.874,46468,0
2013-01-07,24.874,24.925,24.794,24.813,40137,0
2013-01-08,24.813,25.093,24.813,25.093,68557,0
2013-01-09,25.225,25.225,25.066,25.155,61141,0
2013-01-10,25.225,25.373,25.146,25.357,49363,0
2013-01-11,25.481,25.481,25.32,25.382,52542,0
2013-01-14,25.365,25.365,25.169,25.275,24548,0
2013-01-15,25.195,25.275,25.16,25.249,47269,0
2013-01-16,25.177,25.213,24.856,24.964,334671,0
2013-01-17,25.026,25.035,24.918,24.989,134986,0
2013-01-18,24.989,24.989,24.838,24.937,118594,0
2013-01-22,24.856,24.856,24.768,24.831,158193,0
2013-01-23,24.838,24.838,24.723,24.785,273426,0
2013-01-24,24.838,24.838,24.456,24.589,613920,0
2013-01-25,24.57,24.57,24.447,24.456,138870,0
2013-01-28,24.429,24.492,24.411,24.411,91449,0
2013-01-29,24.411,24.456,24.339,24.339,87388,0
2013-01-30,24.339,24.375,24.278,24.33,68048,0
2013-01-31,24.323,24.323,24.108,24.108,239847,0
2013-02-01,24.259,24.295,24.153,24.295,649529,0
2013-02-04,24.268,24.268,24.125,24.153,70063,0
2013-02-05,24.233,24.251,24.162,24.216,141196,0
2013-02-06,24.216,24.357,24.162,24.349,334173,0
2013-02-07,24.447,24.482,24.278,24.429,70407,0
2013-02-08,24.482,24.482,24.33,24.385,234365,0
2013-02-11,24.437,24.527,24.385,24.5,96584,0
2013-02-12,24.527,24.554,24.509,24.554,305964,0
2013-02-13,24.58,24.607,24.456,24.518,1082033,0
2013-02-14,24.527,24.527,24.5,24.527,149431,0
2013-02-15,24.545,24.545,24.474,24.518,297070,0
2013-02-19,24.563,24.563,24.509,24.509,132772,0
2013-02-20,24.509,24.527,24.5,24.518,118269,0
2013-02-21,24.527,24.536,24.492,24.518,388758,0
2013-02-22,24.545,24.554,24.5,24.536,536182,0
2013-02-25,24.563,24.625,24.5,24.599,229775,0
2013-02-26,24.704,24.723,24.625,24.723,326556,0
2013-02-27,24.742,24.742,24.67,24.732,71708,0
2013-02-28,24.742,24.742,24.661,24.679,239290,0
2013-03-01,24.679,24.723,24.536,24.723,3522511,0
2013-03-04,24.679,24.679,24.589,24.661,1079545,0
2013-03-05,24.813,24.813,24.651,24.688,188692,0
2013-03-06,24.704,24.704,24.651,24.688,171498,0
2013-03-07,24.679,24.704,24.642,24.688,729199,0
2013-03-08,24.696,24.713,24.651,24.688,205513,0
2013-03-11,24.651,24.723,24.465,24.67,164374,0
2013-03-12,24.599,24.713,24.58,24.67,570946,0
2013-03-13,24.679,24.732,24.617,24.688,92153,0
2013-03-14,24.688,24.723,24.633,24.67,276088,0
2013-03-15,24.679,24.713,24.661,24.713,722061,0
2013-03-18,24.732,24.732,24.607,24.651,238465,0
2013-03-19,24.679,24.679,24.633,24.679,104278,0
2013-03-20,24.661,24.679,24.642,24.679,281193,0
2013-03-21,24.679,24.679,24.651,24.67,105879,0
2013-03-22,24.661,24.704,24.599,24.704,637004,0
2013-03-25,24.713,24.713,24.58,24.651,2501335,0
2013-03-26,24.679,24.688,24.617,24.625,98890,0
2013-03-27,24.617,24.713,24.617,24.713,124892,0
2013-03-28,24.688,24.696,24.633,24.651,411276,0
2013-04-01,24.713,24.713,24.67,24.688,92736,0
2013-04-02,24.696,24.696,24.633,24.67,522588,0
2013-04-03,24.67,24.696,24.661,24.67,67639,0
2013-04-04,24.679,24.679,24.633,24.651,101544,0
2013-04-05,24.661,24.661,24.633,24.661,583397,0
2013-04-08,24.696,24.732,24.679,24.713,1515394,0
2013-04-09,24.713,24.813,24.713,24.803,692346,0
2013-04-10,24.875,25.07,24.838,24.875,170685,0
2013-04-11,24.946,24.946,24.838,24.875,61051,0
2013-04-12,24.98,25.207,24.946,25.117,115228,0
2013-04-15,25.1,25.524,25.037,25.125,94534,0
2013-04-16,25.125,25.299,25.125,25.253,163073,0
2013-04-17,25.198,25.388,25.198,25.27,83060,0
2013-04-18,25.207,25.379,25.207,25.27,98788,0
2013-04-19,25.352,25.352,25.091,25.091,265003,0
2013-04-22,25.243,25.334,25.217,25.253,187785,0
2013-04-23,25.343,25.425,25.299,25.334,76028,0
2013-04-24,25.425,25.469,25.37,25.461,147509,0
2013-04-25,25.469,25.56,25.469,25.524,77760,0
2013-04-26,25.624,25.705,25.56,25.641,152945,0
2013-04-29,25.669,25.894,25.669,25.841,68916,0
2013-04-30,25.913,25.967,25.794,25.93,158155,0
2013-05-01,25.93,26.075,25.867,25.948,49994,0
2013-05-02,25.967,26.193,25.804,25.885,241940,0
2013-05-03,26.02,26.02,25.56,25.841,341638,0
2013-05-06,25.885,25.885,25.769,25.804,71125,0
2013-05-07,25.894,25.913,25.75,25.857,524808,0
2013-05-08,25.957,25.957,25.776,25.794,319572,0
2013-05-09,25.894,25.894,25.785,25.841,89528,0
2013-05-10,25.885,25.885,25.75,25.759,135219,0
2013-05-13,25.785,25.785,25.659,25.75,296573,0
2013-05-14,25.75,25.75,25.632,25.632,195579,0
2013-05-15,25.677,25.677,25.524,25.542,65998,0
2013-05-16,25.649,25.759,25.624,25.669,91802,0
2013-05-17,25.696,25.705,25.524,25.659,83831,0
2013-05-20,25.649,25.696,25.56,25.659,78780,0
2013-05-21,25.669,25.669,25.632,25.659,165098,0
2013-05-22,25.669,25.785,25.497,25.524,272844,0
2013-05-23,25.514,25.514,25.253,25.507,73388,0
2013-05-24,25.442,25.75,25.442,25.75,93506,0
2013-05-28,25.659,25.659,25.461,25.532,575161,0
2013-05-29,25.497,25.514,25.117,25.362,376087,0
2013-05-30,25.37,25.587,25.27,25.497,98540,0
2013-05-31,25.497,25.542,24.63,24.63,118629,0
2013-06-03,24.999,24.999,24.403,24.674,522550,0
2013-06-04,24.801,24.801,24.349,24.403,502575,0
2013-06-05,24.475,24.475,23.961,24.105,283109,0
2013-06-06,24.25,24.25,23.779,24.097,116868,0
2013-06-07,24.142,24.43,24.105,24.214,288170,0
2013-06-10,24.368,24.368,23.915,23.979,280384,0
2013-06-11,23.942,23.942,23.535,23.716,874178,0
2013-06-12,23.915,23.915,23.174,23.463,366764,0
2013-06-13,23.492,23.672,22.443,23.482,451966,0
2013-06-14,23.535,24.114,23.535,24.114,140287,0
2013-06-17,24.521,24.521,23.997,24.169,313744,0
2013-06-18,24.214,24.358,24.06,24.287,219023,0
2013-06-19,24.376,24.376,23.672,23.961,155397,0
2013-06-20,23.807,24.006,23.31,23.879,205035,0
2013-06-21,23.835,24.015,23.147,23.535,177942,0
2013-06-24,23.535,23.554,22.958,23.31,167896,0
2013-06-25,23.608,23.898,23.265,23.898,309107,0
2013-06-26,23.942,24.313,23.835,24.041,96789,0
2013-06-27,23.952,24.412,23.952,24.034,96625,0
2013-06-28,24.57,24.745,24.388,24.663,82355,0
2013-07-01,24.258,24.475,24.258,24.349,86012,0
2013-07-02,24.313,24.395,24.079,24.087,114628,0
2013-07-03,24.122,24.122,23.889,23.898,39140,0
2013-07-05,23.753,23.753,23.39,23.472,73721,0
2013-07-08,23.572,23.572,23.247,23.255,142150,0
2013-07-09,23.284,23.509,23.284,23.436,79338,0
2013-07-10,23.554,23.644,23.383,23.572,105653,0
2013-07-11,23.708,24.048,23.708,24.03,126764,0
2013-07-12,24.085,24.287,23.966,24.149,86332,0
2013-07-15,24.24,24.24,21.736,24.03,75752,0
2013-07-16,24.03,24.03,23.718,23.893,161835,0
2013-07-17,23.91,24.03,23.865,23.893,99206,0
2013-07-18,24.002,24.112,23.893,23.919,72697,0
2013-07-19,23.983,24.056,23.772,23.772,176743,0
2013-07-22,23.919,23.983,23.57,23.845,281130,0
2013-07-23,23.919,23.919,23.819,23.91,89135,0
2013-07-24,23.819,23.865,23.479,23.672,83569,0
2013-07-25,23.534,23.663,23.425,23.526,203155,0
2013-07-26,23.516,23.791,23.452,23.754,89460,0
2013-07-29,23.59,23.893,23.526,23.634,205778,0
2013-07-30,23.69,23.801,23.516,23.754,122552,0
2013-07-31,23.634,24.076,23.59,24.076,161332,0
2013-08-01,24.011,24.048,23.59,23.59,153902,0
2013-08-02,23.754,23.754,23.543,23.607,147054,0
2013-08-05,23.7,23.764,23.57,23.617,55700,0
2013-08-06,23.498,23.708,23.332,23.69,133336,0
2013-08-07,23.681,23.681,23.479,23.526,498592,0
2013-08-08,23.479,23.58,23.388,23.388,241058,0
2013-08-09,23.396,23.516,23.287,23.388,161875,0
2013-08-12,23.296,23.498,23.296,23.434,121407,0
2013-08-13,23.396,23.434,23.296,23.406,137812,0
2013-08-14,23.287,23.287,22.966,23.112,182533,0
2013-08-15,23.039,23.085,22.765,23.085,166108,0
2013-08-16,22.956,23.077,22.836,22.883,156495,0
2013-08-19,22.846,22.893,22.571,22.571,206169,0
2013-08-20,22.581,23.214,22.287,23.021,441906,0
2013-08-21,22.782,23.159,22.782,22.883,134478,0
2013-08-22,23.003,23.322,22.893,23.204,137967,0
2013-08-23,23.176,23.553,23.176,23.315,127498,0
2013-08-26,23.332,23.388,23.012,23.012,199612,0
2013-08-27,22.939,23.232,22.883,23.168,96792,0
2013-08-28,23.204,23.278,23.03,23.159,69978,0
2013-08-29,22.993,23.332,22.993,23.204,169901,0
2013-08-30,23.185,23.396,23.149,23.396,134279,0
2013-09-03,23.406,23.461,22.929,23.021,147420,0
2013-09-04,23.012,23.332,22.984,23.305,153422,0
2013-09-05,23.214,23.259,22.81,22.929,148633,0
2013-09-06,22.956,23.012,22.836,22.929,106590,0
2013-09-09,22.929,23.057,22.856,22.91,87590,0
2013-09-10,22.91,23.085,22.91,22.984,148432,0
2013-09-11,22.956,23.168,22.939,23.14,143827,0
2013-09-12,23.077,23.085,22.874,22.874,429345,0
2013-09-13,22.883,22.984,22.846,22.939,111553,0
2013-09-16,23.077,23.085,22.901,22.939,94653,0
2013-09-17,22.929,22.984,22.865,22.984,196177,0
2013-09-18,22.974,23.563,22.856,23.563,131982,0
2013-09-19,23.396,23.506,23.159,23.259,112390,0
2013-09-20,23.057,23.47,23.003,23.315,122307,0
2013-09-23,23.415,23.415,23.067,23.149,126504,0
2013-09-24,23.176,23.296,23.103,23.149,139281,0
2013-09-25,23.232,23.232,23.067,23.185,268230,0
2013-09-26,23.204,23.25,23.131,23.131,148465,0
2013-09-27,23.131,23.223,23.003,23.112,376489,0
2013-09-30,23.085,23.232,22.956,23.149,147450,0
2013-10-01,23.067,23.14,22.974,22.993,299342,0
2013-10-02,22.974,23.159,22.966,23.112,754373,0
2013-10-03,23.112,23.204,22.993,23.176,1146439,0
2013-10-04,23.121,23.259,23.121,23.195,35249,0
2013-10-07,23.204,23.204,23.057,23.085,76501,0
2013-10-08,23.112,23.185,23.047,23.131,94482,0
2013-10-09,23.131,23.168,23.039,23.039,108277,0
2013-10-10,23.164,23.293,23.07,23.285,73848,0
2013-10-11,23.285,23.424,23.285,23.424,103564,0
2013-10-14,23.395,23.424,23.312,23.377,49443,0
2013-10-15,23.32,23.358,23.145,23.229,127158,0
2013-10-16,23.229,23.367,23.19,23.302,285838,0
2013-10-17,23.302,23.582,23.302,23.479,90439,0
2013-10-18,23.527,23.926,23.433,23.702,145091,0
2013-10-21,23.815,23.834,23.619,23.75,84886,0
2013-10-22,23.815,23.88,23.675,23.796,867819,0
2013-10-23,23.815,23.842,23.75,23.834,153932,0
2013-10-24,23.805,23.861,23.601,23.702,70056,0
2013-10-25,23.657,23.702,23.582,23.647,39397,0
2013-10-28,23.75,23.75,23.507,23.544,95683,0
2013-10-29,23.592,23.722,23.564,23.675,120801,0
2013-10-30,23.665,23.75,23.592,23.694,93063,0
2013-10-31,23.619,23.702,23.535,23.637,90383,0
2013-11-01,23.665,23.665,23.47,23.498,291091,0
2013-11-04,23.517,23.609,23.405,23.452,133584,0
2013-11-05,23.405,23.582,23.395,23.535,86309,0
2013-11-06,23.479,23.554,23.479,23.554,79278,0
2013-11-07,23.498,23.572,23.479,23.544,73375,0
2013-11-08,23.424,23.527,23.246,23.246,393621,0
2013-11-11,23.33,23.424,23.237,23.358,98190,0
2013-11-12,23.312,23.415,23.2,23.275,110306,0
2013-11-13,23.33,23.33,23.219,23.33,134170,0
2013-11-14,23.275,23.47,23.265,23.433,99020,0
2013-11-15,23.489,23.517,23.433,23.489,73198,0
2013-11-18,23.544,23.582,23.461,23.507,648330,0
2013-11-19,23.564,23.601,23.498,23.582,257475,0
2013-11-20,23.572,23.665,23.544,23.601,339398,0
2013-11-21,23.582,23.731,23.498,23.637,262522,0
2013-11-22,23.619,23.936,23.619,23.731,313132,0
2013-11-25,23.75,23.871,23.702,23.777,95185,0
2013-11-26,23.768,23.871,23.731,23.824,75196,0
2013-11-27,23.824,23.842,23.675,23.75,62153,0
2013-11-29,23.75,23.824,23.684,23.824,34744,0
2013-12-02,23.768,23.777,23.657,23.731,91563,0
2013-12-03,23.731,23.824,23.694,23.759,168012,0
2013-12-04,23.694,23.75,23.582,23.629,202788,0
2013-12-05,23.609,23.665,23.47,23.572,256446,0
2013-12-06,25.165,25.165,23.601,23.684,117652,0
2013-12-09,23.74,23.759,23.564,23.619,501938,0
2013-12-10,23.684,23.694,23.517,23.657,183448,0
2013-12-11,23.665,23.675,23.517,23.517,118845,0
2013-12-12,23.517,23.564,23.2,23.367,193896,0
2013-12-13,23.367,23.684,23.358,23.684,161581,0
2013-12-16,23.592,23.609,23.367,23.433,128565,0
2013-12-17,23.387,23.405,23.19,23.32,438275,0
2013-12-18,23.302,23.47,23.229,23.285,290095,0
2013-12-19,23.285,23.461,23.285,23.461,197106,0
2013-12-20,23.377,23.592,23.34,23.34,293036,0
2013-12-23,23.395,23.395,23.265,23.32,222976,0
2013-12-24,23.302,23.302,23.164,23.21,135773,0
2013-12-26,23.237,23.395,23.154,23.395,159917,0
2013-12-27,23.293,23.424,23.21,23.358,134961,0
2013-12-30,23.377,23.405,23.285,23.405,159857,0
2013-12-31,23.303,23.517,23.303,23.517,160259,0
2014-01-02,23.35,23.498,23.35,23.415,212131,0
2014-01-03,23.415,23.527,23.415,23.424,126444,0
2014-01-06,23.544,23.572,23.479,23.544,389631,0
2014-01-07,23.535,23.647,23.479,23.582,182356,0
2014-01-08,23.517,23.684,23.517,23.619,210182,0
2014-01-09,23.675,23.75,23.564,23.675,494229,0
2014-01-10,23.75,23.88,23.702,23.871,77109,0
2014-01-13,23.949,24.062,23.91,24.006,153486,0
2014-01-14,23.977,24.035,23.893,23.996,447264,0
2014-01-15,24.006,24.025,23.92,23.94,129825,0
2014-01-16,23.883,23.996,23.873,23.91,232060,0
2014-01-17,23.949,23.996,23.817,23.826,182649,0
2014-01-21,23.91,23.977,23.873,23.883,133140,0
2014-01-22,23.977,24.11,23.883,24.052,884775,0
2014-01-23,24.091,24.101,23.902,23.949,166042,0
2014-01-24,23.893,24.052,23.873,23.94,205867,0
2014-01-27,23.968,24.035,23.92,24.015,91935,0
2014-01-28,23.94,24.091,23.92,24.072,191501,0
2014-01-29,24.062,24.072,23.968,24.015,312140,0
2014-01-30,24.072,24.242,24.062,24.148,93816,0
2014-01-31,24.138,24.204,24.091,24.091,103012,0
2014-02-03,24.194,24.204,24.015,24.043,100698,0
2014-02-04,24.062,24.176,24.062,24.157,189590,0
2014-02-05,24.148,24.185,24.081,24.185,87955,0
2014-02-06,24.176,24.242,24.138,24.148,77850,0
2014-02-07,24.157,24.223,24.119,24.128,68783,0
2014-02-10,24.138,24.328,24.128,24.242,94613,0
2014-02-11,24.233,24.289,24.138,24.242,219956,0
2014-02-12,24.299,24.346,24.138,24.204,246953,0
2014-02-13,24.176,24.308,24.138,24.289,933317,0
2014-02-14,24.223,24.44,24.223,24.356,393366,0
2014-02-18,24.44,24.536,24.374,24.431,73228,0
2014-02-19,24.506,24.648,24.374,24.497,94978,0
2014-02-20,24.506,24.563,24.44,24.488,83070,0
2014-02-21,24.545,24.638,24.478,24.592,213973,0
2014-02-24,24.497,24.592,24.488,24.563,123135,0
2014-02-25,24.526,24.602,24.488,24.572,223925,0
2014-02-26,24.592,24.714,24.563,24.638,412387,0
2014-02-27,24.704,24.79,24.648,24.648,106751,0
2014-02-28,24.724,24.724,24.638,24.677,65793,0
2014-03-03,24.638,24.753,24.611,24.734,231434,0
2014-03-04,24.8,24.8,24.638,24.638,127979,0
2014-03-05,24.724,24.866,24.658,24.704,505416,0
2014-03-06,24.753,24.77,24.62,24.724,249652,0
2014-03-07,24.763,24.77,24.677,24.677,76569,0
2014-03-10,24.677,24.77,24.677,24.704,121541,0
2014-03-11,24.677,24.819,24.677,24.763,111898,0
2014-03-12,24.724,24.81,24.554,24.8,249483,0
2014-03-13,24.77,25.027,24.77,24.961,96834,0
2014-03-14,24.905,25.103,24.838,25.103,153900,0
2014-03-17,25.093,25.254,25.046,25.216,102906,0
2014-03-18,25.244,25.31,25.197,25.244,444014,0
2014-03-19,25.272,25.272,25.13,25.14,131545,0
2014-03-20,25.178,25.197,25.054,25.14,98669,0
2014-03-21,25.178,25.197,25.112,25.112,147473,0
2014-03-24,25.15,25.15,24.979,25.13,215732,0
2014-03-25,25.15,25.178,25.084,25.13,283317,0
2014-03-26,25.15,25.197,25.074,25.16,230572,0
2014-03-27,25.16,25.292,25.074,25.13,394602,0
2014-03-28,25.169,25.235,25.084,25.197,93639,0
2014-03-31,25.206,25.329,25.169,25.254,85366,0
2014-04-01,25.235,25.575,25.235,25.49,86409,0
2014-04-02,25.594,25.679,25.452,25.613,184190,0
2014-04-03,25.537,25.632,25.481,25.566,311572,0
2014-04-04,25.508,25.623,25.49,25.528,78062,0
2014-04-07,25.575,25.584,25.434,25.471,115158,0
2014-04-08,25.452,25.528,25.434,25.434,143901,0
2014-04-09,25.518,25.632,25.452,25.575,108336,0
2014-04-10,25.584,25.699,25.547,25.594,99094,0
2014-04-11,25.606,25.645,25.491,25.597,74470,0
2014-04-14,25.597,25.703,25.539,25.549,103970,0
2014-04-15,25.558,25.606,25.51,25.51,325593,0
2014-04-16,25.53,25.606,25.53,25.587,103281,0
2014-04-17,25.558,25.606,25.28,25.28,213319,0
2014-04-21,25.434,25.51,25.395,25.443,63111,0
2014-04-22,25.482,25.568,25.424,25.443,417652,0
2014-04-23,25.501,25.549,25.482,25.52,92893,0
2014-04-24,25.501,25.549,25.472,25.539,54174,0
2014-04-25,25.539,25.597,25.491,25.597,206261,0
2014-04-28,25.558,25.693,25.539,25.693,163678,0
2014-04-29,25.693,25.75,25.616,25.664,90376,0
2014-04-30,25.616,25.779,25.606,25.76,120225,0
2014-05-01,25.837,25.837,25.606,25.703,99339,0
2014-05-02,25.683,25.847,25.683,25.837,67987,0
2014-05-05,25.865,26.018,25.798,25.904,86222,0
2014-05-06,25.942,25.942,25.817,25.817,72438,0
2014-05-07,25.914,25.942,25.817,25.894,59814,0
2014-05-08,25.914,25.971,25.865,25.942,136965,0
2014-05-09,25.951,26.018,25.894,26.018,64001,0
2014-05-12,25.991,26.009,25.884,25.991,71888,0
2014-05-13,26.009,26.038,25.894,25.942,388550,0
2014-05-14,25.981,26.018,25.865,25.942,108086,0
2014-05-15,25.904,25.991,25.827,25.847,133165,0
2014-05-16,25.932,25.932,25.77,25.847,398815,0
2014-05-19,25.865,25.932,25.807,25.807,83671,0
2014-05-20,25.817,25.904,25.817,25.855,49013,0
2014-05-21,25.932,25.932,25.75,25.75,100395,0
2014-05-22,25.798,25.798,25.712,25.712,99160,0
2014-05-23,25.76,25.77,25.558,25.673,115859,0
2014-05-27,25.664,25.673,25.606,25.654,106506,0
2014-05-28,25.635,25.847,25.635,25.788,127670,0
2014-05-29,25.74,25.904,25.74,25.894,60236,0
2014-05-30,25.587,25.991,25.587,25.991,35385,0
2014-06-02,25.932,26.018,25.932,25.991,37683,0
2014-06-03,25.991,25.991,25.721,25.731,73539,0
2014-06-04,25.683,25.75,25.175,25.568,133698,0
2014-06-05,25.539,25.847,25.424,25.75,61844,0
2014-06-06,25.837,25.991,25.75,25.914,56757,0
2014-06-09,25.875,25.942,25.875,25.942,43492,0
2014-06-10,25.961,25.961,25.74,25.788,44523,0
2014-06-11,25.77,25.884,25.683,25.884,62083,0
2014-06-12,25.942,26.028,25.865,25.951,70129,0
2014-06-13,25.914,25.991,25.75,25.914,592363,0
2014-06-16,25.894,25.914,25.847,25.847,46719,0
2014-06-17,25.807,25.961,25.807,25.904,184373,0
2014-06-18,25.961,25.961,25.847,25.932,585247,0
2014-06-19,25.904,26.066,25.894,26.048,54950,0
2014-06-20,26.058,26.182,26.038,26.048,53348,0
2014-06-23,26.058,26.22,25.991,26.125,259760,0
2014-06-24,26.095,26.182,26.095,26.134,49573,0
2014-06-25,26.085,26.249,26.066,26.202,34712,0
2014-06-26,26.239,26.556,26.152,26.403,89362,0
2014-06-27,26.422,26.47,26.383,26.422,101951,0
2014-06-30,26.422,26.489,26.229,26.336,109735,0
2014-07-01,26.393,26.489,26.345,26.44,90682,0
2014-07-02,26.422,26.604,26.326,26.556,181849,0
2014-07-03,26.507,26.556,26.373,26.517,48549,0
2014-07-07,26.489,26.633,26.393,26.393,55794,0
2014-07-08,26.383,26.498,26.383,26.422,42483,0
2014-07-09,26.47,26.537,26.363,26.489,1150291,0
2014-07-10,26.43,26.489,26.403,26.45,67724,0
2014-07-11,26.531,26.706,26.482,26.706,194005,0
2014-07-14,26.706,26.842,26.618,26.628,1023302,0
2014-07-15,26.618,26.715,26.55,26.618,74542,0
2014-07-16,26.647,26.715,26.521,26.579,250841,0
2014-07-17,26.56,26.677,26.511,26.511,50931,0
2014-07-18,26.541,26.667,26.375,26.482,145211,0
2014-07-21,26.531,26.647,26.531,26.531,46154,0
2014-07-22,26.599,26.628,26.531,26.541,61258,0
2014-07-23,26.628,26.647,26.55,26.618,46608,0
2014-07-24,26.599,26.638,26.56,26.638,37326,0
2014-07-25,26.628,26.638,26.57,26.638,31098,0
2014-07-28,26.638,26.677,26.579,26.677,54421,0
2014-07-29,26.696,26.745,26.638,26.657,57352,0
2014-07-30,26.735,26.735,26.599,26.667,96685,0
2014-07-31,26.56,26.609,26.482,26.482,101231,0
2014-08-01,26.521,26.647,26.307,26.433,81250,0
2014-08-04,26.511,26.521,26.297,26.405,77727,0
2014-08-05,26.433,26.433,26.287,26.327,283835,0
2014-08-06,26.327,26.433,26.259,26.433,328304,0
2014-08-07,26.385,26.618,26.385,26.57,122653,0
2014-08-08,26.599,26.599,26.473,26.473,44263,0
2014-08-11,26.511,26.599,26.492,26.541,61604,0
2014-08-12,26.501,26.56,26.492,26.55,54794,0
2014-08-13,26.521,26.696,26.511,26.667,118602,0
2014-08-14,26.628,26.696,26.618,26.667,114642,0
2014-08-15,26.647,26.715,26.589,26.706,44983,0
2014-08-18,26.764,26.881,26.677,26.842,63617,0
2014-08-19,26.881,26.93,26.793,26.842,93515,0
2014-08-20,26.881,26.891,26.715,26.715,57537,0
2014-08-21,26.715,26.745,26.628,26.706,109656,0
2014-08-22,26.735,26.735,26.647,26.696,42161,0
2014-08-25,26.667,26.891,26.667,26.842,40477,0
2014-08-26,26.755,26.988,26.755,26.871,44056,0
2014-08-27,26.959,26.959,26.793,26.832,65549,0
2014-08-28,26.93,26.988,26.871,26.92,52940,0
2014-08-29,26.9,26.939,26.803,26.939,49764,0
2014-09-02,26.823,26.832,26.677,26.735,180422,0
2014-09-03,26.677,26.745,26.57,26.745,43785,0
2014-09-04,26.745,26.745,26.365,26.453,68796,0
2014-09-05,26.609,26.706,26.355,26.453,148034,0
2014-09-08,26.531,26.589,26.219,26.219,121767,0
2014-09-09,26.287,26.287,26.123,26.209,103661,0
2014-09-10,26.219,26.278,26.209,26.209,189351,0
2014-09-11,26.191,26.317,26.181,26.287,65535,0
2014-09-12,26.287,26.287,26.141,26.201,74808,0
2014-09-15,26.239,26.297,26.141,26.219,36433,0
2014-09-16,26.239,26.337,26.113,26.209,60068,0
2014-09-17,26.259,26.424,26.219,26.405,49022,0
2014-09-18,26.405,26.482,26.337,26.473,38143,0
2014-09-19,26.424,26.541,26.424,26.501,26820,0
2014-09-22,26.482,26.501,26.424,26.473,29879,0
2014-09-23,26.433,26.521,26.375,26.511,55723,0
2014-09-24,26.414,26.521,26.375,26.511,45272,0
2014-09-25,26.492,26.501,26.365,26.385,34219,0
2014-09-26,26.375,26.473,26.355,26.355,51754,0
2014-09-29,26.355,26.453,26.269,26.453,52056,0
2014-09-30,26.443,26.589,26.443,26.56,74385,0
2014-10-01,26.57,26.589,26.414,26.531,35595,0
2014-10-02,26.463,26.541,26.463,26.473,111243,0
2014-10-03,26.482,26.579,26.453,26.55,994111,0
2014-10-06,26.57,26.657,26.473,26.511,101989,0
2014-10-07,26.501,26.57,26.433,26.482,57286,0
2014-10-08,26.521,26.657,26.453,26.657,63651,0
2014-10-09,26.657,26.735,26.57,26.57,35654,0
2014-10-10,26.681,26.681,26.385,26.543,60402,0
2014-10-13,26.622,26.622,26.454,26.484,24255,0
2014-10-14,26.533,26.671,26.484,26.642,840454,0
2014-10-15,26.533,26.878,26.444,26.849,57543,0
2014-10-16,26.691,26.878,26.691,26.839,50317,0
2014-10-17,26.859,26.928,26.602,26.602,334947,0
2014-10-20,26.681,26.78,26.681,26.78,47919,0
2014-10-21,26.75,26.829,26.701,26.701,132697,0
2014-10-22,26.789,26.819,26.74,26.819,42417,0
2014-10-23,26.819,26.819,26.75,26.77,61606,0
2014-10-24,26.789,26.799,26.73,26.74,63779,0
2014-10-27,26.77,26.809,26.72,26.78,51937,0
2014-10-28,26.809,26.809,26.74,26.76,51905,0
2014-10-29,26.74,26.78,26.72,26.76,72280,0
2014-10-30,26.72,26.78,26.72,26.74,47776,0
2014-10-31,26.74,26.868,26.74,26.868,245711,0
2014-11-03,26.849,26.849,26.76,26.77,110258,0
2014-11-04,26.75,26.789,26.691,26.789,121142,0
2014-11-05,26.75,26.829,26.75,26.819,71103,0
2014-11-06,26.789,26.878,26.711,26.878,63040,0
2014-11-07,26.819,27.046,26.75,26.977,75121,0
2014-11-10,26.957,26.967,26.868,26.878,417532,0
2014-11-11,26.829,26.957,26.78,26.829,185713,0
2014-11-12,26.789,26.849,26.76,26.829,146957,0
2014-11-13,26.829,26.888,26.829,26.888,146399,0
2014-11-14,26.888,26.957,26.888,26.957,67081,0
2014-11-17,26.967,27.076,26.957,26.997,64591,0
2014-11-18,27.046,27.154,26.997,27.006,95329,0
2014-11-19,27.006,27.105,27.006,27.085,110895,0
2014-11-20,27.076,27.105,27.056,27.066,59409,0
2014-11-21,27.105,27.105,26.918,26.997,120412,0
2014-11-24,27.026,27.026,26.928,27.026,71541,0
2014-11-25,27.085,27.085,26.947,27.036,66907,0
2014-11-26,27.066,27.125,27.036,27.125,80774,0
2014-11-28,27.046,27.125,27.046,27.125,32160,0
2014-12-01,27.105,27.125,27.006,27.066,133308,0
2014-12-02,27.056,27.076,26.977,27.066,49507,0
2014-12-03,26.987,27.085,26.908,26.928,94013,0
2014-12-04,26.967,26.967,26.73,26.73,90234,0
2014-12-05,26.681,26.967,26.671,26.967,251846,0
2014-12-08,26.918,27.066,26.908,27.066,47300,0
2014-12-09,26.997,27.095,26.928,26.928,57763,0
2014-12-10,26.967,27.066,26.878,26.977,64238,0
2014-12-11,26.987,27.066,26.957,26.997,56361,0
2014-12-12,27.006,27.006,26.908,26.908,45149,0
2014-12-15,26.928,27.006,26.859,26.928,59418,0
2014-12-16,26.908,26.918,26.77,26.809,69252,0
2014-12-17,26.809,26.849,26.77,26.809,106434,0
2014-12-18,26.878,27.026,26.868,26.967,79870,0
2014-12-19,26.997,27.184,26.967,27.066,75199,0
2014-12-22,27.125,27.164,27.056,27.076,60727,0
2014-12-23,27.095,27.243,27.026,27.194,71852,0
2014-12-24,27.174,27.204,27.135,27.174,47088,0
2014-12-26,27.204,27.312,27.154,27.293,36102,0
2014-12-29,27.312,27.371,27.223,27.223,56461,0
2014-12-30,27.223,27.411,27.204,27.371,40409,0
2014-12-31,27.411,27.559,27.332,27.381,83651,0
2015-01-02,27.421,27.786,27.411,27.559,62746,0
2015-01-05,27.569,27.598,27.421,27.48,99061,0
2015-01-06,27.539,27.608,27.45,27.569,42211,0
2015-01-07,27.618,27.697,27.549,27.638,172169,0
2015-01-08,27.677,27.727,27.618,27.667,141865,0
2015-01-09,27.717,27.776,27.638,27.687,66091,0
2015-01-12,27.667,27.815,27.667,27.677,77156,0
2015-01-13,27.71,27.8,27.66,27.78,70154,0
2015-01-14,27.68,27.74,27.68,27.68,42628,0
2015-01-15,27.77,27.77,27.45,27.53,64699,0
2015-01-16,27.53,27.63,27.5,27.6,315489,0
2015-01-20,27.61,27.67,27.51,27.53,166552,0
2015-01-21,27.57,27.57,27.45,27.47,82556,0
2015-01-22,27.57,27.63,27.51,27.52,95978,0
2015-01-23,27.58,27.64,27.54,27.54,61616,0
2015-01-26,27.54,27.6,27.52,27.54,73979,0
2015-01-27,27.57,27.68,27.51,27.57,80499,0
2015-01-28,27.68,27.68,27.58,27.64,76315,0
2015-01-29,27.68,27.8,27.64,27.66,108801,0
2015-01-30,27.75,27.93,27.75,27.93,67413,0
2015-02-02,27.96,28.2,27.87,28.02,67196,0
2015-02-03,28.05,28.15,28.02,28.08,82672,0
2015-02-04,28.1,28.11,27.96,28.05,62352,0
2015-02-05,28.04,28.17,27.98,28.12,272465,0
2015-02-06,28.12,29.53,28.03,28.15,66392,0
2015-02-09,28.09,28.32,28.09,28.25,77523,0
2015-02-10,28.27,28.29,28.13,28.16,90340,0
2015-02-11,28.23,28.24,27.78,28.11,117877,0
2015-02-12,28.1,28.11,28.05,28.11,106519,0
2015-02-13,28.13,28.16,28.01,28.09,110210,0
2015-02-17,28.14,28.14,28.01,28.06,68737,0
2015-02-18,27.98,28.09,27.88,27.98,93310,0
2015-02-19,27.98,28.19,27.95,28.09,62221,0
2015-02-20,28.11,28.33,28.07,28.25,75673,0
2015-02-23,28.27,28.36,28.15,28.28,113765,0
2015-02-24,28.31,28.38,28.29,28.3,63393,0
2015-02-25,28.3,28.36,28.26,28.28,190322,0
2015-02-26,28.26,28.38,28.25,28.33,75518,0
2015-02-27,28.36,28.48,28.25,28.45,222923,0
2015-03-02,28.38,28.5,28.38,28.45,74294,0
2015-03-03,28.4,28.5,28.359,28.49,60326,0
2015-03-04,28.48,28.6,28.42,28.59,76990,0
2015-03-05,28.63,28.66,28.54,28.64,68446,0
2015-03-06,28.54,28.58,28.371,28.42,61139,0
2015-03-09,28.44,28.515,28.33,28.44,82655,0
2015-03-10,28.44,28.73,28.41,28.53,92631,0
2015-03-11,28.63,28.63,28.51,28.531,55378,0
2015-03-12,28.62,28.62,28.53,28.55,62644,0
2015-03-13,28.58,28.59,28.43,28.52,75748,0
2015-03-16,28.59,28.68,28.508,28.51,55638,0
2015-03-17,28.54,28.545,28.43,28.43,79275,0
2015-03-18,28.44,28.64,28.39,28.53,82594,0
2015-03-19,28.62,28.64,28.47,28.47,68644,0
2015-03-20,28.59,28.73,28.49,28.73,149796,0
2015-03-23,28.74,28.8,28.681,28.78,51096,0
2015-03-24,28.79,28.94,28.731,28.92,42674,0
2015-03-25,28.93,29.02,28.87,28.96,58635,0
2015-03-26,28.95,28.95,28.844,28.87,49371,0
2015-03-27,28.83,28.86,28.79,28.84,89206,0
2015-03-30,28.92,28.92,28.5,28.81,583469,0
2015-03-31,28.81,28.82,28.766,28.8,74373,0
2015-04-01,28.83,28.84,28.75,28.77,81801,0
2015-04-02,28.81,28.86,28.78,28.84,48872,0
2015-04-06,28.88,28.927,28.82,28.92,60302,0
2015-04-07,28.88,28.97,28.88,28.92,45100,0
2015-04-08,28.9,29.026,28.9,28.92,88865,0
2015-04-09,29,29.022,28.83,28.83,100430,0
2015-04-10,28.909,28.91,28.55,28.8,79652,0
2015-04-13,28.52,28.52,28.401,28.45,49861,0
2015-04-14,28.43,28.48,28.37,28.47,81985,0
2015-04-15,28.47,28.5,28.43,28.49,73786,0
2015-04-16,28.49,28.53,28.37,28.4,214252,0
2015-04-17,28.43,28.46,28.06,28.06,241307,0
2015-04-20,28.23,28.249,28.17,28.21,100602,0
2015-04-21,28.25,28.29,28.2,28.24,91553,0
2015-04-22,28.26,28.3,28.18,28.21,92232,0
2015-04-23,28.26,28.27,28.2,28.2,51330,0
2015-04-24,28.2,28.25,28.15,28.2,48063,0
2015-04-27,28.22,28.23,28.14,28.14,65279,0
2015-04-28,28.21,28.25,28.12,28.17,59212,0
2015-04-29,28.13,28.16,28.02,28.14,66404,0
2015-04-30,28.14,28.14,28.04,28.06,65691,0
2015-05-01,28.11,28.12,27.92,28,75923,0
2015-05-04,27.97,28.16,27.97,28.1,42305,0
2015-05-05,28.04,28.052,27.72,27.92,83123,0
2015-05-06,27.84,27.89,27,27.35,307765,0
2015-05-07,27.52,27.6,27.18,27.48,55920,0
2015-05-08,27.55,27.96,27.46,27.84,64151,0
2015-05-11,27.81,27.81,27.36,27.4,66603,0
2015-05-12,27.36,27.75,27.18,27.625,111121,0
2015-05-13,27.64,27.95,27.64,27.93,134000,0
2015-05-14,27.93,28.195,27.9,28.08,91477,0
2015-05-15,28.15,28.21,27.94,28.04,41369,0
2015-05-18,28.06,28.07,27.83,28.01,60402,0
2015-05-19,27.93,28.05,27.87,28.01,53618,0
2015-05-20,28.06,28.119,27.965,28.09,52962,0
2015-05-21,28.13,28.27,28.08,28.17,52697,0
2015-05-22,28.22,28.23,28.15,28.23,34644,0
2015-05-26,28.27,28.273,28.04,28.1,54488,0
2015-05-27,28.14,28.15,28.04,28.13,46452,0
2015-05-28,28.06,28.11,28.05,28.1,32453,0
2015-05-29,28.13,28.13,27.87,27.87,39286,0
2015-06-01,27.92,28.068,27.92,27.92,58626,0
2015-06-02,27.9,27.9,27.75,27.9,62981,0
2015-06-03,27.84,27.876,27.72,27.8,79737,0
2015-06-04,27.87,27.97,27.8,27.82,90638,0
2015-06-05,27.8,27.9,27.7,27.73,161310,0
2015-06-08,27.78,27.78,27.69,27.69,64619,0
2015-06-09,27.68,27.68,27.46,27.634,45527,0
2015-06-10,27.55,27.6,27.5,27.52,56105,0
2015-06-11,27.53,27.711,27.53,27.71,57381,0
2015-06-12,27.7,27.8,27.62,27.78,89490,0
2015-06-15,27.78,27.9,27.631,27.873,42610,0
2015-06-16,27.88,27.93,27.7,27.75,82520,0
2015-06-17,27.73,27.775,27.6,27.64,63322,0
2015-06-18,27.73,27.8,27.55,27.55,41532,0
2015-06-19,27.58,27.61,27.47,27.54,60776,0
2015-06-22,27.64,27.64,27.435,27.6,34633,0
2015-06-23,27.59,27.68,27.52,27.63,34179,0
2015-06-24,27.7,27.73,27.55,27.55,47992,0
2015-06-25,27.59,27.73,27.48,27.73,31537,0
2015-06-26,27.71,27.75,27.63,27.689,28305,0
2015-06-29,27.63,27.63,27.32,27.62,38917,0
2015-06-30,27.57,27.59,27.41,27.44,85016,0
2015-07-01,27.47,27.68,27.45,27.58,58395,0
2015-07-02,27.67,27.78,27.638,27.76,25472,0
2015-07-06,27.78,27.78,27.66,27.73,33596,0
2015-07-07,27.71,27.8,27.71,27.77,26673,0
2015-07-08,27.78,27.79,27.63,27.678,31328,0
2015-07-09,27.69,27.8,27.69,27.76,41833,0
2015-07-10,27.73,27.83,27.72,27.73,38893,0
2015-07-13,27.46,27.524,27.363,27.393,51902,0
2015-07-14,27.47,27.47,27.37,27.41,70115,0
2015-07-15,27.44,27.5,27.34,27.48,139560,0
2015-07-16,27.45,27.57,27.45,27.54,88225,0
2015-07-17,27.6,27.87,27.555,27.87,138570,0
2015-07-20,27.77,27.87,27.72,27.74,110466,0
2015-07-21,27.74,27.77,27.7,27.77,78266,0
2015-07-22,27.75,27.75,27.55,27.67,50615,0
2015-07-23,27.81,27.81,27.62,27.64,39846,0
2015-07-24,27.67,27.71,27.56,27.66,32258,0
2015-07-27,27.69,27.7,27.593,27.62,47156,0
2015-07-28,27.65,27.7,27.55,27.6,48538,0
2015-07-29,27.64,27.66,27.56,27.58,45792,0
2015-07-30,27.55,27.57,27.5,27.55,123801,0
2015-07-31,27.63,27.67,27.49,27.55,43294,0
2015-08-03,27.58,27.58,27.51,27.52,91849,0
2015-08-04,27.55,27.61,27.51,27.53,50016,0
2015-08-05,27.57,27.57,27.51,27.52,63259,0
2015-08-06,27.57,27.58,27.499,27.52,50305,0
2015-08-07,27.51,27.55,27.51,27.519,31224,0
2015-08-10,27.55,27.566,27.51,27.53,95557,0
2015-08-11,27.48,27.55,27.48,27.53,76787,0
2015-08-12,27.55,27.55,27.48,27.53,64545,0
2015-08-13,27.5,27.55,27.49,27.53,60136,0
2015-08-14,27.54,27.55,27.47,27.53,71367,0
2015-08-17,27.52,27.58,27.47,27.55,181430,0
2015-08-18,27.56,27.58,27.49,27.49,35897,0
2015-08-19,27.51,27.53,27.49,27.51,27556,0
2015-08-20,27.52,27.52,27.48,27.49,67062,0
2015-08-21,27.5,27.51,27.36,27.41,55946,0
2015-08-24,26,27.02,26,26.863,106945,0
2015-08-25,26.98,27.27,26.8,27.2,36210,0
2015-08-26,27.35,27.43,27.231,27.43,94219,0
2015-08-27,27.48,27.58,27.432,27.514,37509,0
2015-08-28,27.56,27.65,27.46,27.58,56781,0
2015-08-31,27.57,27.57,27.45,27.45,64913,0
2015-09-01,27.39,27.48,27.39,27.427,32152,0
2015-09-02,27.52,27.55,27.47,27.53,43613,0
2015-09-03,27.55,27.56,27.466,27.55,191323,0
2015-09-04,27.52,27.52,27.46,27.52,40400,0
2015-09-08,27.58,27.58,27.49,27.54,50776,0
2015-09-09,27.52,27.56,27.481,27.54,51586,0
2015-09-10,27.53,27.55,27.47,27.54,42408,0
2015-09-11,27.53,27.53,27.31,27.35,78931,0
2015-09-14,27.38,27.49,27.35,27.47,26364,0
2015-09-15,27.45,27.5,27.34,27.5,70449,0
2015-09-16,27.5,27.55,27.43,27.55,45410,0
2015-09-17,27.57,27.75,27.43,27.55,116703,0
2015-09-18,27.61,27.62,27.51,27.54,60337,0
2015-09-21,27.61,27.75,27.56,27.63,44713,0
2015-09-22,27.61,27.61,27.52,27.58,71718,0
2015-09-23,27.6,27.64,27.59,27.62,46316,0
2015-09-24,27.61,27.75,27.57,27.58,92821,0
2015-09-25,27.6,27.7,27.59,27.68,81689,0
2015-09-28,27.62,27.62,27.46,27.5,120091,0
2015-09-29,27.54,27.55,27.47,27.48,38877,0
2015-09-30,27.55,27.56,27.41,27.41,62160,0
2015-10-01,27.47,27.51,27.45,27.51,42591,0
2015-10-02,27.49,27.49,27.35,27.36,51522,0
2015-10-05,27.47,27.57,27.41,27.47,76626,0
2015-10-06,27.55,27.7,27.52,27.68,213439,0
2015-10-07,27.7,27.849,27.7,27.8,53672,0
2015-10-08,27.84,27.85,27.63,27.69,119510,0
2015-10-09,27.73,27.75,27.57,27.62,82649,0
2015-10-12,27.67,27.69,27.56,27.67,61594,0
2015-10-13,27.4,27.52,27.31,27.37,70677,0
2015-10-14,27.43,27.44,27.28,27.28,56961,0
2015-10-15,27.36,27.48,27.28,27.47,99516,0
2015-10-16,27.48,27.53,27.411,27.53,75138,0
2015-10-19,27.5,27.57,27.5,27.5,33067,0
2015-10-20,27.56,27.56,27.49,27.51,51486,0
2015-10-21,27.56,27.75,27.536,27.65,59125,0
2015-10-22,27.73,27.85,27.715,27.81,111851,0
2015-10-23,27.85,27.94,27.81,27.88,55668,0
2015-10-26,27.88,28,27.826,27.949,62888,0
2015-10-27,27.89,28.09,27.89,28.01,75869,0
2015-10-28,28.04,28.15,27.99,28.05,88090,0
2015-10-29,28.05,28.05,27.8,27.81,185254,0
2015-10-30,27.8,27.85,27.75,27.85,104876,0
2015-11-02,27.88,27.99,27.783,27.96,143269,0
2015-11-03,27.95,27.95,27.75,27.8,578810,0
2015-11-04,27.83,27.85,27.72,27.75,193200,0
2015-11-05,27.8,27.88,27.75,27.81,109222,0
2015-11-06,27.79,27.8,27.58,27.729,49287,0
2015-11-09,27.72,27.76,27.59,27.74,93553,0
2015-11-10,27.64,27.77,27.62,27.77,68700,0
2015-11-11,27.77,28.2,27.77,28.09,67756,0
2015-11-12,28,28.21,27.92,28.05,74433,0
2015-11-13,28.1,28.26,28.07,28.22,62572,0
2015-11-16,28.22,28.25,28.18,28.2,33194,0
2015-11-17,28.24,28.25,28.17,28.22,56591,0
2015-11-18,28.21,28.34,28.194,28.31,116147,0
2015-11-19,28.31,28.33,28.23,28.28,128495,0
2015-11-20,28.23,28.27,28.141,28.18,90504,0
2015-11-23,28.23,28.24,28.11,28.11,51849,0
2015-11-24,28.21,28.21,28.07,28.17,125186,0
2015-11-25,28.19,28.303,28.08,28.3,79569,0
2015-11-27,28.25,28.37,28.15,28.37,46443,0
2015-11-30,28.3,28.323,28.15,28.24,119440,0
2015-12-01,28.29,28.3,28.17,28.29,78415,0
2015-12-02,28.3,28.3,28.16,28.25,83279,0
2015-12-03,28.23,28.25,28.149,28.21,96483,0
2015-12-04,28.2,28.25,28.12,28.135,94962,0
2015-12-07,28.17,28.174,28.02,28.04,63803,0
2015-12-08,28.09,28.2,27.99,28.06,80332,0
2015-12-09,28.11,28.2,28.06,28.15,91365,0
2015-12-10,28.17,28.19,28.06,28.081,38512,0
2015-12-11,28.09,28.09,27.891,27.98,57712,0
2015-12-14,28,28,27.14,27.37,99260,0
2015-12-15,27.5,27.6,27.3,27.5,50194,0
2015-12-16,27.56,27.827,27.511,27.79,45403,0
2015-12-17,27.89,28.13,27.791,28,52593,0
2015-12-18,28.1,28.12,28.03,28.07,45468,0
2015-12-21,28.02,28.12,28.02,28.06,49528,0
2015-12-22,28.18,28.23,27.9,27.939,90715,0
2015-12-23,28.07,28.13,28.006,28.13,40147,0
2015-12-24,28.2,28.2,28.09,28.13,29975,0
2015-12-28,28.17,28.25,28.06,28.17,201005,0
2015-12-29,28.1,28.305,28.1,28.25,224981,0
2015-12-30,28.23,28.37,28.13,28.28,161401,0
2015-12-31,28.29,28.56,28.21,28.55,62894,0
2016-01-04,28.39,28.45,28.15,28.35,158293,0
2016-01-05,28.43,28.63,28.35,28.39,177517,0
2016-01-06,28.34,28.39,28.2,28.28,202314,0
2016-01-07,28.21,28.24,28.12,28.2,119294,0
2016-01-08,28.31,28.37,28.2356,28.3,76049,0
2016-01-11,28.39,28.39,28.21,28.28,72348,0
2016-01-12,28.35,28.37,28.12,28.21,102428,0
2016-01-13,28.31,28.3199,28.1201,28.18,183355,0
2016-01-14,27.85,27.85,27.61,27.62,166444,0
2016-01-15,27.58,27.7,27.38,27.58,98662,0
2016-01-19,27.5381,27.5381,27.5381,27.5381,0,0
2016-01-20,27.38,27.42,27.22,27.33,144209,0
2016-01-21,27.45,27.47,27.31,27.46,104082,0
2016-01-22,27.5,27.61,27.42,27.55,138529,0
2016-01-25,27.6,27.6,27.43,27.43,89145,0
2016-01-26,27.46,27.56,27.42,27.51,77851,0
2016-01-27,27.51,27.66,27.4453,27.5597,115496,0
2016-01-28,27.69,27.69,27.52,27.65,95876,0
2016-01-29,27.74,27.94,27.64,27.88,118722,0
2016-02-01,27.91,27.92,27.82,27.92,113556,0
2016-02-02,27.94,27.94,27.85,27.89,105579,0
2016-02-03,27.92,27.97,27.7601,27.93,79042,0
2016-02-04,27.93,28.09,27.93,28.0056,76737,0
2016-02-05,28.04,28.1,27.96,28.1,109187,0
2016-02-08,28.02,28.02,27.4,27.5,90318,0
2016-02-09,27.4,27.49,26.825,27.21,126673,0
2016-02-10,27.42,27.47,27.2,27.28,115329,0
2016-02-11,27.1,27.11,26.2,26.45,198764,0
2016-02-12,26.75,26.86,26.45,26.55,125325,0
2016-02-16,26.73,27.05,26.69,26.86,99591,0
2016-02-17,27.19,27.38,27.09,27.38,89571,0
2016-02-18,27.49,27.58,27.31,27.55,99505,0
2016-02-19,27.33,27.69,27.33,27.64,137059,0
2016-02-22,27.79,27.8,27.56,27.56,90093,0
2016-02-23,27.62,27.72,27.45,27.72,127372,0
2016-02-24,27.67,27.85,27.57,27.83,106321,0
2016-02-25,27.9,28.14,27.76,28.14,90903,0
2016-02-26,28.22,28.35,28.17,28.27,60149,0
2016-02-29,28.25,28.5,28.25,28.44,155231,0
2016-03-01,28.5,28.85,28.47,28.78,147501,0
2016-03-02,28.8,28.9,28.32,28.47,479855,0
2016-03-03,28.5,28.5099,28.34,28.41,103291,0
2016-03-04,28.5,28.5,28.36,28.41,101680,0
2016-03-07,28.41,28.55,28.38,28.49,53389,0
2016-03-08,28.5,28.55,28.39,28.5,79343,0
2016-03-09,28.5,28.55,28.48,28.5,124391,0
2016-03-10,28.59,28.59,28.34,28.49,157778,0
2016-03-11,28.54,28.69,28.45,28.68,116069,0
2016-03-14,28.65,28.69,28.58,28.64,109294,0
2016-03-15,28.64,28.67,28.558,28.6,50260,0
2016-03-16,28.6,28.68,28.56,28.67,121859,0
2016-03-17,28.74,28.84,28.6844,28.7,68003,0
2016-03-18,28.86,29.0785,28.8001,29.0252,127698,0
2016-03-21,29.07,29.08,28.92,29.03,120571,0
2016-03-22,29,29.04,28.95,28.97,100331,0
2016-03-23,28.96,29.07,28.96,29.02,75837,0
2016-03-24,29.02,29.19,29.01,29.16,71374,0
2016-03-28,29.21,29.3485,29.17,29.2702,116156,0
2016-03-29,29.27,29.48,29.25,29.27,169029,0
2016-03-30,29.32,29.37,29.26,29.26,114015,0
2016-03-31,29.32,29.32,29.12,29.12,175767,0
2016-04-01,29.14,29.18,28.9859,29,99624,0
2016-04-04,29.02,29.02,28.7826,28.81,145272,0
2016-04-05,28.89,28.93,28.71,28.8101,103670,0
2016-04-06,28.85,28.9599,28.85,28.92,109086,0
2016-04-07,28.93,28.93,28.73,28.8,118024,0
2016-04-08,29.1,29.1,28.8652,29,97542,0
2016-04-11,29.07,29.19,29.02,29.1501,79271,0
2016-04-12,29.19,29.29,29.1,29.29,80951,0
2016-04-13,28.96,28.96,28.8134,28.96,123114,0
2016-04-14,28.96,28.98,28.78,28.94,468166,0
2016-04-15,28.95,29.19,28.76,29.19,243552,0
2016-04-18,29.1,29.13,29.06,29.13,89310,0
2016-04-19,29.13,29.35,29.07,29.31,95999,0
2016-04-20,29.37,29.37,29.2,29.27,113701,0
2016-04-21,29.32,29.34,29.25,29.25,88551,0
2016-04-22,29.32,29.32,29.2001,29.21,116063,0
2016-04-25,29.27,29.27,29.02,29.15,125668,0
2016-04-26,29.15,29.21,29.007,29.01,160471,0
2016-04-27,29.04,29.1,28.94,29.02,500626,0
2016-04-28,28.96,29.04,28.96,29,202953,0
2016-04-29,29.03,29.03,28.91,28.91,143844,0
2016-05-02,28.98,29.01,28.947,28.96,200526,0
2016-05-03,28.98,29,28.91,28.96,218446,0
2016-05-04,28.97,28.98,28.92,28.98,61690,0
2016-05-05,28.99,28.99,28.92,28.95,117496,0
2016-05-06,28.95,29.02,28.924,28.97,98310,0
2016-05-09,29.02,29.12,28.993,29.1,66627,0
2016-05-10,29.12,29.19,28.9501,29,127911,0
2016-05-11,29.05,29.0599,28.94,28.99,131186,0
2016-05-12,29,29.1299,28.9601,29.12,79468,0
2016-05-13,29.15,29.24,29.09,29.16,146895,0
2016-05-16,29.19,29.325,29.1,29.24,131701,0
2016-05-17,29.26,29.37,29.2222,29.25,74117,0
2016-05-18,29.33,29.33,29.154,29.2,95505,0
2016-05-19,29.15,29.18,28.93,29.11,107745,0
2016-05-20,29.24,29.34,29.1299,29.15,127106,0
2016-05-23,29.15,29.34,29.14,29.31,120840,0
2016-05-24,29.35,29.59,29.3499,29.59,104656,0
2016-05-25,29.63,29.748,29.56,29.71,124978,0
2016-05-26,29.76,29.8,29.64,29.75,77106,0
2016-05-27,29.76,29.88,29.7,29.82,67956,0
2016-05-31,29.87,29.94,29.79,29.86,93442,0
2016-06-01,29.89,29.93,29.82,29.84,93108,0
2016-06-02,29.88,29.8942,29.52,29.61,273756,0
2016-06-03,29.57,29.66,29.38,29.53,324044,0
2016-06-06,29.59,29.65,29.38,29.4,154460,0
2016-06-07,29.41,29.53,29.41,29.5,94335,0
2016-06-08,29.58,29.58,29.39,29.58,119292,0
2016-06-09,29.61,29.61,29.46,29.5,180653,0
2016-06-10,29.54,29.54,29.34,29.43,89945,0
2016-06-13,29.43,29.48,29.3738,29.48,69296,0
2016-06-14,29.5,29.5,29.34,29.4,109918,0
2016-06-15,29.47,29.47,29.4,29.42,126529,0
2016-06-16,29.46,29.48,29.37,29.41,77005,0
2016-06-17,29.52,29.6,29.35,29.59,116600,0
2016-06-20,29.66,29.83,29.58,29.83,124060,0
2016-06-21,29.83,30.35,29.73,30.35,169620,0
2016-06-22,30.03,30.07,29.88,29.99,83899,0
2016-06-23,30.05,30.17,29.897,30,87189,0
2016-06-24,29.34,30.05,29.34,29.86,88388,0
2016-06-27,29.92,29.93,29.73,29.89,73215,0
2016-06-28,30.03,30.26,29.9967,30.09,137010,0
2016-06-29,30.2,30.31,30.12,30.25,104348,0
2016-06-30,30.29,30.4599,30.25,30.29,160167,0
2016-07-01,30.4,30.504,30.32,30.34,145681,0
2016-07-05,30.35,30.35,30.17,30.17,137354,0
2016-07-06,30.23,30.4,30.15,30.209,145438,0
2016-07-07,30.28,30.37,30.2,30.2,120831,0
2016-07-08,30.35,30.38,30.25,30.31,137629,0
2016-07-11,30.39,30.48,30.32,30.48,191317,0
2016-07-12,30.53,30.59,30.4,30.5,96526,0
2016-07-13,30.48,30.72,30.471,30.69,88339,0
2016-07-14,30.43,30.53,30.37,30.49,111546,0
2016-07-15,30.5,30.63,30.4801,30.63,218537,0
2016-07-18,30.63,30.636,30.48,30.57,116041,0
2016-07-19,30.58,30.61,30.4701,30.51,231410,0
2016-07-20,30.53,30.54,30.45,30.54,120585,0
2016-07-21,30.53,30.534,30.37,30.4,145903,0
2016-07-22,30.43,30.46,30.38,30.46,105874,0
2016-07-25,30.49,30.49,30.36,30.41,100779,0
2016-07-26,30.46,30.47,30.2,30.34,221769,0
2016-07-27,30.4,30.48,30.28,30.35,126919,0
2016-07-28,30.37,30.38,30.27,30.3,136850,0
2016-07-29,30.34,30.44,30.28,30.32,123399,0
2016-08-01,30.41,30.45,30.27,30.3,105585,0
2016-08-02,30.33,30.33,30.2,30.3,141628,0
2016-08-03,30.29,30.29,30.17,30.18,295191,0
2016-08-04,30.24,30.44,30.2052,30.43,81835,0
2016-08-05,30.41,30.49,30.36,30.49,94880,0
2016-08-08,30.48,30.84,30.43,30.79,194080,0
2016-08-09,30.79,30.88,30.72,30.8,226201,0
2016-08-10,30.82,30.88,30.62,30.65,142744,0
2016-08-11,30.67,30.67,30.53,30.6,126877,0
2016-08-12,30.62,30.64,30.38,30.47,118172,0
2016-08-15,30.25,30.3525,30.21,30.28,187966,0
2016-08-16,30.3,30.31,30.16,30.23,78537,0
2016-08-17,30.26,30.36,30.25,30.3,113478,0
2016-08-18,30.38,30.4299,30.26,30.33,104970,0
2016-08-19,30.35,30.38,30.16,30.21,90309,0
2016-08-22,30.25,30.25,30.19,30.23,64496,0
2016-08-23,30.3,30.34,30.27,30.27,53830,0
2016-08-24,30.34,30.34,30.24,30.29,59649,0
2016-08-25,30.31,30.33,30.23,30.29,215737,0
2016-08-26,30.3,30.3,30.24,30.28,80273,0
2016-08-29,30.3,30.3299,30.2,30.2,133322,0
2016-08-30,30.26,30.29,30.15,30.2,153092,0
2016-08-31,30.22,30.28,30.2,30.2,114268,0
2016-09-01,30.27,30.28,30.14,30.21,104593,0
2016-09-02,30.25,30.2899,30.16,30.23,134459,0
2016-09-06,30.27,30.27,30.06,30.11,66687,0
2016-09-07,30.18,30.18,30.07,30.07,69777,0
2016-09-08,30.1,30.19,30.0884,30.13,94237,0
2016-09-09,30.11,30.1653,29.45,29.65,84200,0
2016-09-12,29.64,29.64,29.36,29.57,125075,0
2016-09-13,29.52,29.56,29.25,29.36,70558,0
2016-09-14,29.37,29.4501,29.151,29.35,72112,0
2016-09-15,29.3,29.35,29.12,29.12,88901,0
2016-09-16,29.17,29.22,28.8695,29.07,68410,0
2016-09-19,29.05,29.24,28.94,29.05,65430,0
2016-09-20,29.11,29.17,28.99,29.06,83257,0
2016-09-21,29.15,29.26,29.08,29.17,101869,0
2016-09-22,29.24,29.44,29.17,29.28,126987,0
2016-09-23,29.35,29.58,29.3356,29.44,102220,0
2016-09-26,29.42,29.45,29.25,29.25,53381,0
2016-09-27,29.31,29.42,29.19,29.19,81738,0
2016-09-28,29.28,29.35,29.217,29.35,98869,0
2016-09-29,29.31,29.36,29.02,29.1,165415,0
2016-09-30,29.15,29.23,29.02,29.17,72274,0
2016-10-03,29.18,29.44,29.11,29.43,61035,0
2016-10-04,29.42,29.42,29.32,29.37,43729,0
2016-10-05,29.33,29.375,29.25,29.27,66722,0
2016-10-06,29.25,29.34,29.2301,29.26,62973,0
2016-10-07,29.32,29.45,29.25,29.36,60071,0
2016-10-10,29.39,29.43,29.24,29.35,61671,0
2016-10-11,29.35,29.35,28.97,28.98,69985,0
2016-10-12,29.06,29.61,28.6,28.73,85167,0
2016-10-13,28.44,28.44,28.08,28.14,100122,0
2016-10-14,28.2,28.59,28.2,28.5,48644,0
2016-10-17,28.43,28.54,28.34,28.36,59423,0
2016-10-18,28.51,28.72,28.35,28.47,112227,0
2016-10-19,28.5,28.8,28.5,28.62,67811,0
2016-10-20,28.74,28.8,28.62,28.62,81659,0
2016-10-21,28.65,28.76,28.58,28.58,137412,0
2016-10-24,28.58,28.79,28.57,28.57,62363,0
2016-10-25,28.57,28.73,28.51,28.51,336831,0
2016-10-26,28.5,28.62,28.5,28.55,70911,0
2016-10-27,28.4,28.46,28.16,28.24,316073,0
2016-10-28,28.12,28.24,28.07,28.21,73085,0
2016-10-31,28.21,28.3,28.14,28.2,59137,0
2016-11-01,28.27,28.27,28.08,28.08,62411,0
2016-11-02,28.12,28.13,27.85,28.08,87826,0
2016-11-03,28.03,28.05,27.73,27.73,82268,0
2016-11-04,27.73,28.1,27.73,28.1,68694,0
2016-11-07,28.19,28.3399,28.018,28.09,68998,0
2016-11-08,28.1,28.1,27.94,28.05,53713,0
2016-11-09,27.56,27.84,27.52,27.6,123688,0
2016-11-10,27.6,27.66,26.94,26.99,162061,0
2016-11-11,27.05,27.05,26.55,27,131692,0
2016-11-14,26.8,26.82,26.53,26.78,286203,0
2016-11-15,26.83,27.34,26.83,27.25,165869,0
2016-11-16,27.35,27.6099,27.16,27.41,121448,0
2016-11-17,27.35,27.35,27.0601,27.1407,111956,0
2016-11-18,27.05,27.21,26.85,26.97,193097,0
2016-11-21,27.04,27.1699,27.03,27.11,70236,0
2016-11-22,27.17,27.38,27.1507,27.38,131030,0
2016-11-23,27.26,27.3162,27.1201,27.27,92807,0
2016-11-25,27.32,27.38,27.25,27.35,43633,0
2016-11-28,27.32,27.35,27.21,27.25,90663,0
2016-11-29,27.2,27.3111,27.18,27.3,64146,0
2016-11-30,27.19,27.2,26.97,27.17,83861,0
2016-12-01,27.09,27.09,26.94,26.96,123811,0
2016-12-02,27.03,27.07,26.95,26.98,127334,0
2016-12-05,26.94,26.99,26.93,26.93,88780,0
2016-12-06,26.94,26.99,26.94,26.94,97348,0
2016-12-07,26.95,27.09,26.95,27.02,100222,0
2016-12-08,26.87,27.01,26.87,26.93,77340,0
2016-12-09,26.95,26.97,26.81,26.81,76414,0
2016-12-12,26.7,26.8123,26.65,26.71,119751,0
2016-12-13,26.74,26.8142,26.72,26.73,76176,0
2016-12-14,26.73,26.77,26.69,26.72,359101,0
2016-12-15,26.6,26.78,26.54,26.61,169888,0
2016-12-16,26.63,26.79,26.5,26.78,3743485,0
2016-12-19,26.79,26.94,26.77,26.85,133016,0
2016-12-20,26.82,26.9,26.77,26.83,160584,0
2016-12-21,26.91,27.11,26.84,26.99,125881,0
2016-12-22,27.1,27.1963,26.97,27.06,127311,0
2016-12-23,27.1,27.19,27.05,27.1,77452,0
2016-12-27,27.07,27.18,27.02,27.18,224521,0
2016-12-28,27.16,27.16,27.0101,27.13,85782,0
2016-12-29,27.1,27.21,27.08,27.21,104390,0
2016-12-30,27.16,27.35,27.14,27.29,78273,0
2017-01-03,27.36,27.76,27.324,27.65,74603,0
2017-01-04,27.65,27.99,27.61,27.9899,48715,0
2017-01-05,28,28.08,27.62,27.91,129947,0
2017-01-06,27.81,28.01,27.72,27.72,109393,0
2017-01-09,27.82,28,27.67,27.74,75641,0
2017-01-10,27.74,27.95,27.74,27.79,91707,0
2017-01-11,27.79,27.98,27.78,27.98,70108,0
2017-01-12,27.7,27.87,27.5764,27.73,60808,0
2017-01-13,27.66,27.79,27.64,27.65,64726,0
2017-01-17,27.66,27.81,27.65,27.75,75676,0
2017-01-18,27.68,27.7956,27.62,27.75,69145,0
2017-01-19,27.68,27.6802,27.22,27.64,147438,0
2017-01-20,27.44,27.82,27.35,27.82,111649,0
2017-01-23,27.82,28.05,27.7,27.99,79840,0
2017-01-24,28.02,28.02,27.83,27.83,63931,0
2017-01-25,27.72,27.89,27.72,27.8,81578,0
2017-01-26,27.87,27.95,27.7787,27.94,59429,0
2017-01-27,28.1,28.33,28.011,28.33,57459,0
2017-01-30,28.27,28.33,28.2,28.32,78758,0
2017-01-31,28.21,28.36,28.21,28.36,60478,0
2017-02-01,28.37,28.57,28.22,28.54,199951,0
2017-02-02,28.55,28.62,28.44,28.61,90898,0
2017-02-03,28.53,28.74,28.53,28.69,89796,0
2017-02-06,28.7,28.7,28.6,28.61,70237,0
2017-02-07,28.61,28.7,28.53,28.67,55274,0
2017-02-08,28.74,28.75,28.59,28.74,70465,0
2017-02-09,28.73,28.74,28.64,28.72,70395,0
2017-02-10,28.61,28.67,28.51,28.54,92722,0
2017-02-13,28.59,28.63,28.52,28.57,55686,0
2017-02-14,28.64,28.69,28.33,28.6,81155,0
2017-02-15,28.48,28.59,28.4002,28.52,97777,0
2017-02-16,28.48,28.53,28.399,28.4,92015,0
2017-02-17,28.4,28.415,28.24,28.24,80464,0
2017-02-21,28.45,28.46,28.23,28.34,101274,0
2017-02-22,28.27,28.54,28.27,28.54,53339,0
2017-02-23,28.55,28.68,28.46,28.66,94052,0
2017-02-24,28.61,28.75,28.61,28.7,35448,0
2017-02-27,28.79,28.79,28.46,28.47,70622,0
2017-02-28,28.57,28.57,28.47,28.49,59006,0
2017-03-01,28.54,28.54,28.36,28.49,50285,0
2017-03-02,28.41,28.4899,28.25,28.28,48755,0
2017-03-03,28.29,28.49,28.25,28.49,44337,0
2017-03-06,28.41,28.57,28.41,28.57,43191,0
2017-03-07,28.47,28.56,28.42,28.4752,38133,0
2017-03-08,28.3,28.3,28.1923,28.25,70879,0
2017-03-09,28.12,28.16,27.79,28.1,85632,0
2017-03-10,28.03,28.085,27.81,27.95,79986,0
2017-03-13,27.97,27.9875,27.86,27.86,54815,0
2017-03-14,27.84,28.15,27.8219,28.12,66618,0
2017-03-15,28.04,28.32,28.03,28.21,90717,0
2017-03-16,28.25,28.44,28.24,28.27,55659,0
2017-03-17,28.31,28.5,28.3045,28.49,47561,0
2017-03-20,28.49,28.63,28.4,28.4276,51116,0
2017-03-21,28.42,28.65,28.42,28.51,82119,0
2017-03-22,28.52,28.65,28.52,28.63,53055,0
2017-03-23,28.67,28.71,28.6184,28.63,73862,0
2017-03-24,28.61,28.77,28.47,28.47,123326,0
2017-03-27,28.47,28.47,28.3,28.34,97765,0
2017-03-28,28.32,28.45,28.32,28.36,47069,0
2017-03-29,28.32,28.41,28.23,28.23,122852,0
2017-03-30,28.23,28.38,28.23,28.25,46699,0
2017-03-31,28.28,28.4,28.25,28.37,54732,0
2017-04-03,28.4,28.95,28.34,28.83,125537,0
2017-04-04,28.81,29.13,28.76,29.07,92045,0
2017-04-05,29.07,29.07,28.91,29,75223,0
2017-04-06,28.99,29.24,28.8903,29.24,67838,0
2017-04-07,29.23,29.29,29.16,29.25,64636,0
2017-04-10,29.25,29.42,29.2378,29.31,43252,0
2017-04-11,29.25,29.31,29.15,29.28,48044,0
2017-04-12,28.85,28.95,28.84,28.92,58487,0
2017-04-13,28.87,29.14,28.7946,29.14,59491,0
2017-04-17,29.05,29.22,29.05,29.2017,65435,0
2017-04-18,29.11,29.27,28.99,29.01,87969,0
2017-04-19,29,29.09,28.95,28.95,76520,0
2017-04-20,28.92,29.11,28.92,29.06,58780,0
2017-04-21,29.14,29.2,29.02,29.2,69561,0
2017-04-24,29.2,29.2,29.02,29.07,55025,0
2017-04-25,29.09,29.29,29.09,29.17,70992,0
2017-04-26,29.12,29.24,29.01,29.11,53173,0
2017-04-27,29.19,29.39,29.09,29.3599,67749,0
2017-04-28,29.29,29.36,29.2416,29.27,86941,0
2017-05-01,29.34,29.42,29.29,29.36,55474,0
2017-05-02,29.41,29.63,29.36,29.57,59384,0
2017-05-03,29.57,29.59,29.45,29.52,82754,0
2017-05-04,29.51,29.51,29.21,29.22,127923,0
2017-05-05,29.22,29.2744,29.15,29.27,103101,0
2017-05-08,29.23,29.43,29.18,29.2999,121007,0
2017-05-09,29.28,29.36,29.23,29.24,54340,0
2017-05-10,29.32,29.39,29.23,29.3134,42495,0
2017-05-11,29.3,29.4,29.28,29.4,45983,0
2017-05-12,29.31,29.47,29.31,29.47,76935,0
2017-05-15,29.42,29.59,29.42,29.55,41103,0
2017-05-16,29.55,29.71,29.48,29.59,52723,0
2017-05-17,29.51,29.63,29.45,29.5,50383,0
2017-05-18,29.48,29.48,29.36,29.36,62798,0
2017-05-19,29.37,29.53,29.36,29.42,50019,0
2017-05-22,29.43,29.5,29.41,29.47,56298,0
2017-05-23,29.59,29.77,29.4877,29.51,79259,0
2017-05-24,29.54,29.73,29.53,29.7,36460,0
2017-05-25,29.7,29.8074,29.56,29.68,69520,0
2017-05-26,29.7,29.8499,29.6201,29.84,34178,0
2017-05-30,29.72,29.82,29.64,29.76,45682,0
2017-05-31,29.8,29.8,29.65,29.68,44402,0
2017-06-01,29.75,29.75,29.671,29.72,64135,0
2017-06-02,29.79,29.79,29.66,29.73,85791,0
2017-06-05,29.78,29.79,29.43,29.56,109016,0
2017-06-06,29.52,29.64,29.5,29.53,83221,0
2017-06-07,29.53,29.59,29.4,29.5299,115041,0
2017-06-08,29.47,29.559,29.47,29.5384,68767,0
2017-06-09,29.5,29.5716,29.36,29.36,68696,0
2017-06-12,29.36,29.43,29.31,29.37,61259,0
2017-06-13,29.43,29.52,29.37,29.52,57560,0
2017-06-14,29.43,29.59,29.43,29.58,116774,0
2017-06-15,29.54,29.59,29.5,29.55,122395,0
2017-06-16,29.55,29.69,29.5423,29.67,65063,0
2017-06-19,29.58,29.73,29.5501,29.63,49851,0
2017-06-20,29.63,29.87,29.62,29.75,43068,0
2017-06-21,29.74,29.97,29.74,29.87,40523,0
2017-06-22,29.94,29.94,29.64,29.71,71175,0
2017-06-23,29.71,29.7401,29.66,29.66,46073,0
2017-06-26,29.53,29.78,29.53,29.66,85717,0
2017-06-27,29.66,29.75,29.49,29.58,71454,0
2017-06-28,29.5,29.67,29.49,29.55,43577,0
2017-06-29,29.54,29.61,29.4201,29.54,42752,0
2017-06-30,29.56,29.77,29.51,29.6,45706,0
2017-07-03,29.6,29.7999,29.6,29.78,27737,0
2017-07-05,29.73,30.06,29.678,29.97,65704,0
2017-07-06,29.93,30.02,29.76,29.76,104265,0
2017-07-07,29.76,29.82,29.47,29.52,133048,0
2017-07-10,29.55,29.62,29.45,29.53,80952,0
2017-07-11,29.54,29.6,29.53,29.53,45145,0
2017-07-12,29.57,29.65,29.57,29.6299,100466,0
2017-07-13,29.31,29.31,29.14,29.14,43019,0
2017-07-14,29.25,29.3,29.16,29.3,62241,0
2017-07-17,29.3,29.36,29.22,29.3,63803,0
2017-07-18,29.34,29.34,29.16,29.28,68926,0
2017-07-19,29.28,29.3,29.15,29.18,68066,0
2017-07-20,29.18,29.22,29,29.02,94266,0
2017-07-21,29.08,29.34,29.051,29.34,99653,0
2017-07-24,29.31,29.31,29.19,29.29,83229,0
2017-07-25,29.29,29.29,29.11,29.14,38663,0
2017-07-26,29.19,29.19,29.12,29.14,32327,0
2017-07-27,29.24,29.24,29.11,29.11,30536,0
2017-07-28,29.11,29.23,29.11,29.23,50395,0
2017-07-31,29.23,29.23,29.05,29.07,63633,0
2017-08-01,29.11,29.17,28.96,29,54993,0
2017-08-02,29.01,29.08,28.95,28.98,58666,0
2017-08-03,29,29.03,28.79,28.79,96441,0
2017-08-04,28.76,28.7724,28.66,28.71,88623,0
2017-08-07,28.71,28.84,28.71,28.74,45706,0
2017-08-08,28.72,28.87,28.58,28.58,54218,0
2017-08-09,28.61,28.61,28.46,28.51,91731,0
2017-08-10,28.51,28.5801,28.3,28.42,123182,0
2017-08-11,28.52,28.54,28.35,28.5,261839,0
2017-08-14,28.54,28.7,28.54,28.61,23619,0
2017-08-15,28.65,28.6899,28.61,28.6249,44983,0
2017-08-16,28.63,28.7,28.54,28.56,121189,0
2017-08-17,28.54,28.61,28.45,28.52,148462,0
2017-08-18,28.52,28.55,28.47,28.55,42005,0
2017-08-21,28.58,28.58,28.46,28.47,43373,0
2017-08-22,28.49,28.59,28.44,28.59,75938,0
2017-08-23,28.55,28.64,28.511,28.52,28217,0
2017-08-24,28.63,28.65,28.46,28.46,45002,0
2017-08-25,28.51,28.55,28.39,28.39,27340,0
2017-08-28,28.39,28.44,28.26,28.35,73589,0
2017-08-29,28.3,28.39,28.27,28.32,86049,0
2017-08-30,28.37,28.47,28.29,28.47,97618,0
2017-08-31,28.38,28.56,28.38,28.56,236153,0
2017-09-01,28.56,28.58,28.43,28.58,28110,0
2017-09-05,28.59,28.669,28.55,28.649,49295,0
2017-09-06,28.61,28.66,28.61,28.62,28257,0
2017-09-07,28.65,28.72,28.53,28.565,49003,0
2017-09-08,28.54,28.6328,28.47,28.47,35028,0
2017-09-11,28.56,28.84,28.5,28.82,32108,0
2017-09-12,28.84,28.97,28.84,28.96,30459,0
2017-09-13,28.82,28.96,28.82,28.9208,51197,0
2017-09-14,28.92,28.97,28.851,28.94,102188,0
2017-09-15,28.92,28.98,28.85,28.98,47761,0
2017-09-18,28.98,29.05,28.8888,28.97,38074,0
2017-09-19,29.05,29.05,28.9077,28.98,36058,0
2017-09-20,28.97,28.98,28.87,28.92,39446,0
2017-09-21,28.89,29.07,28.89,28.98,47046,0
2017-09-22,29,29.011,28.9,28.94,85083,0
2017-09-25,28.94,28.9982,28.92,28.97,71164,0
2017-09-26,28.95,28.97,28.87,28.87,56056,0
2017-09-27,28.87,28.88,28.761,28.78,101648,0
2017-09-28,28.75,28.75,28.6,28.66,105274,0
2017-09-29,28.64,28.75,28.62,28.71,45882,0
2017-10-02,28.71,28.83,28.71,28.72,52117,0
2017-10-03,28.72,28.72,28.58,28.62,67042,0
2017-10-04,28.61,28.8,28.58,28.8,59178,0
2017-10-05,28.77,28.83,28.729,28.83,46260,0
2017-10-06,28.67,28.71,28.35,28.71,49378,0
2017-10-09,28.64,28.64,28.45,28.52,42683,0
2017-10-10,28.63,28.77,28.56,28.63,40685,0
2017-10-11,28.63,28.79,28.61,28.768,46639,0
2017-10-12,28.69,28.85,28.69,28.76,58154,0
2017-10-13,28.81,28.92,28.81,28.85,51842,0
2017-10-16,28.48,28.55,28.43,28.4316,29274,0
2017-10-17,28.43,28.51,28.37,28.49,80977,0
2017-10-18,28.49,28.49,28.32,28.32,47120,0
2017-10-19,28.32,28.412,28.3,28.38,50834,0
2017-10-20,28.34,28.47,28.33,28.45,107725,0
2017-10-23,28.42,28.44,28.36,28.44,62182,0
2017-10-24,28.44,28.46,28.37,28.42,88355,0
2017-10-25,28.34,28.385,28.26,28.26,63548,0
2017-10-26,28.33,28.35,28.26,28.26,36878,0
2017-10-27,28.26,28.42,28.24,28.26,51823,0
2017-10-30,28.27,28.34,27.82,27.85,244019,0
2017-10-31,27.92,28.35,27.92,28.22,109795,0
2017-11-01,28.31,28.43,28.228,28.43,84132,0
2017-11-02,28.32,28.48,28.32,28.46,68296,0
2017-11-03,28.42,28.54,28.42,28.5,67842,0
2017-11-06,28.54,28.54,28.36,28.47,70673,0
2017-11-07,28.41,28.57,28.41,28.57,59145,0
2017-11-08,28.5,28.55,28.31,28.4,58284,0
2017-11-09,28.4,28.45,28.31,28.44,63041,0
2017-11-10,28.35,28.38,28.16,28.36,73755,0
