Date,Open,High,Low,Close,Volume,OpenInt
2011-12-07,28.854,28.863,28.854,28.863,4154,0
2011-12-08,28.863,28.863,28.863,28.863,6245,0
2011-12-27,28.882,28.882,28.882,28.882,20808,0
2012-01-03,29.566,29.566,29.015,29.015,1972,0
2012-01-06,28.854,28.854,28.854,28.854,100,0
2012-01-09,28.873,28.873,28.873,28.873,348,0
2012-01-10,28.931,28.931,28.882,28.882,51607,0
2012-01-11,28.951,28.951,28.892,28.892,683,0
2012-01-18,28.911,28.911,28.911,28.911,609,0
2012-01-26,28.96,28.96,28.96,28.96,400,0
2012-02-02,28.951,28.97,28.951,28.97,2190,0
2012-02-03,28.921,28.921,28.902,28.902,937,0
2012-02-09,28.882,28.902,28.873,28.882,8493,0
2012-02-10,28.892,28.941,28.892,28.911,1095,0
2012-02-16,28.911,28.911,28.911,28.911,1147,0
2012-02-17,28.844,28.844,28.844,28.844,3329,0
2012-02-22,28.911,28.911,28.873,28.911,5203,0
2012-02-24,28.854,28.854,28.854,28.854,200,0
2012-02-29,28.921,28.921,28.921,28.921,3847,0
2012-03-01,28.911,28.911,28.911,28.911,1018,0
2012-03-07,28.863,28.863,28.785,28.854,9155,0
2012-03-08,28.844,28.854,28.775,28.844,9778,0
2012-03-09,28.844,28.844,28.805,28.805,5931,0
2012-03-12,28.824,28.892,28.824,28.824,6036,0
2012-03-13,28.785,28.824,28.775,28.824,1044,0
2012-03-14,28.735,28.824,28.707,28.824,5408,0
2012-03-15,28.726,28.735,28.726,28.735,1875,0
2012-03-19,28.707,28.707,28.707,28.707,200,0
2012-03-20,28.687,28.707,28.687,28.707,1249,0
2012-03-22,28.805,28.805,28.765,28.805,2190,0
2012-03-26,28.824,28.824,28.755,28.814,7280,0
2012-03-27,28.795,28.844,28.795,28.844,1559,0
2012-03-29,28.854,28.854,28.854,28.854,1249,0
2012-04-02,28.834,28.844,28.834,28.844,200,0
2012-04-03,28.902,28.931,28.805,28.805,14206,0
2012-04-05,28.824,28.824,28.824,28.824,14559,0
2012-04-11,28.882,28.892,28.882,28.892,200,0
2012-04-12,28.765,28.844,28.765,28.844,655,0
2012-04-19,28.854,28.854,28.854,28.854,4786,0
2012-04-23,28.931,28.951,28.931,28.951,7808,0
2012-04-25,28.902,28.921,28.902,28.921,400,0
2012-04-26,28.96,28.96,28.96,28.96,9028,0
2012-04-30,28.95,28.95,28.902,28.95,948,0
2012-05-02,28.931,28.931,28.902,28.902,4154,0
2012-05-03,28.951,28.951,28.951,28.951,2220,0
2012-05-04,28.96,28.96,28.96,28.96,202,0
2012-05-07,28.98,28.98,28.98,28.98,3822,0
2012-05-08,28.941,28.941,28.941,28.941,200,0
2012-05-16,28.892,28.892,28.892,28.892,390,0
2012-05-17,28.96,28.96,28.96,28.96,1391,0
2012-05-18,28.97,28.97,28.97,28.97,593,0
2012-05-22,28.902,28.902,28.902,28.902,200,0
2012-05-24,28.951,28.951,28.951,28.951,185,0
2012-05-25,28.97,28.97,28.97,28.97,4933,0
2012-05-29,28.863,28.863,28.863,28.863,100,0
2012-05-30,28.98,28.98,28.98,28.98,683,0
2012-05-31,29.005,29.005,29.005,29.005,728,0
2012-06-12,28.98,28.98,28.98,28.98,17450,0
2012-06-13,28.921,28.941,28.854,28.854,1472,0
2012-06-15,28.97,28.97,28.97,28.97,1164,0
2012-06-26,28.854,28.854,28.854,28.854,832,0
2012-06-29,28.92,28.92,28.902,28.902,6606,0
2012-07-05,28.891,28.969,28.891,28.93,31195,0
2012-07-09,29.004,29.004,29.004,29.004,355,0
2012-07-10,28.95,28.95,28.95,28.95,10392,0
2012-07-13,28.96,28.969,28.96,28.969,10708,0
2012-07-16,28.95,29.023,28.95,28.989,22144,0
2012-07-18,29.794,29.794,29.015,29.024,794,0
2012-07-19,29.014,29.014,29.014,29.014,100,0
2012-07-20,28.96,28.96,28.96,28.96,4327,0
2012-07-25,29.043,29.052,29.043,29.052,2086,0
2012-07-26,29.043,29.043,29.043,29.043,117,0
2012-07-31,29.015,29.034,28.996,29.024,44611,0
2012-08-01,29.033,29.033,29.033,29.033,1044,0
2012-08-02,28.639,28.996,28.639,28.996,64092,0
2012-08-06,28.94,29.062,28.94,29.062,200,0
2012-08-07,29.072,29.072,28.931,29.015,11300,0
2012-08-08,29.023,29.023,28.92,28.969,2341,0
2012-08-09,29.014,29.014,29.014,29.014,1249,0
2012-08-10,29.812,29.812,29.043,29.043,400,0
2012-08-13,29.072,29.072,29.072,29.072,798,0
2012-08-16,28.93,28.94,28.93,28.94,25462,0
2012-08-20,29.014,29.014,29.014,29.014,865,0
2012-08-24,29.063,29.072,29.024,29.034,3016,0
2012-08-28,29.004,29.004,28.979,29.004,2473,0
2012-08-29,29.053,29.053,29.034,29.034,449,0
2012-08-30,29.053,29.053,29.024,29.024,300,0
2012-09-04,29.052,29.112,29.052,29.112,1069,0
2012-09-06,28.882,29.005,28.872,29.005,359,0
2012-09-11,29.082,29.082,29.044,29.053,3167,0
2012-09-12,29.102,29.102,29.044,29.044,450,0
2012-09-13,29.112,29.112,29.053,29.063,1044,0
2012-09-17,29.131,29.131,29.131,29.131,1044,0
2012-09-19,28.996,28.996,28.921,28.921,2505,0
2012-09-20,29.015,29.044,29.015,29.044,2316,0
2012-09-24,29.102,29.102,29.053,29.053,1085,0
2012-09-26,29.102,29.102,29.082,29.082,404,0
2012-10-01,29.082,29.082,29.082,29.082,1590,0
2012-10-03,29.082,29.082,29.082,29.082,609,0
2012-10-08,29.044,29.044,29.034,29.034,259,0
2012-10-10,29.112,29.112,29.044,29.052,557,0
2012-10-11,29.062,29.062,29.062,29.062,587,0
2012-10-16,29.082,29.082,29.082,29.082,4262,0
2012-10-17,29.072,29.072,29.005,29.005,6969,0
2012-10-19,28.95,29.063,28.95,29.015,5878,0
2012-10-22,29.052,29.052,28.996,28.996,400,0
2012-10-23,29.063,29.063,29.015,29.015,2119,0
2012-10-25,29.052,29.052,28.96,28.989,723,0
2012-10-26,29.034,29.072,29.034,29.034,886,0
2012-10-31,29.084,29.084,29.084,29.084,299,0
2012-11-01,28.98,28.98,28.98,28.98,232,0
2012-11-02,29.102,29.102,29.005,29.102,2965,0
2012-11-05,30.211,30.211,29.053,29.053,13447,0
2012-11-06,29.034,29.044,29.034,29.044,704,0
2012-11-07,29.131,29.131,29.063,29.072,8991,0
2012-11-08,29.112,29.112,29.063,29.072,15591,0
2012-11-09,29.122,29.122,29.072,29.072,1932,0
2012-11-13,29.131,29.131,29.102,29.112,5242,0
2012-11-14,29.092,29.092,29.092,29.092,1195,0
2012-11-15,29.112,29.112,29.112,29.112,300,0
2012-11-19,29.131,29.141,29.131,29.141,231,0
2012-11-20,29.072,29.072,29.072,29.072,1031,0
2012-11-23,29.131,29.131,29.131,29.131,2233,0
2012-11-26,29.063,29.072,29.063,29.072,2286,0
2012-11-27,29.072,29.102,29.072,29.102,5981,0
2012-11-28,29.151,29.161,29.082,29.082,674,0
2012-11-29,29.112,29.112,29.112,29.112,1044,0
2012-11-30,29.113,29.123,29.093,29.093,1955,0
2012-12-03,29.151,29.151,29.092,29.092,481,0
2012-12-04,28.991,29.183,28.991,29.105,1084,0
2012-12-05,29.005,29.072,29.005,29.072,512,0
2012-12-06,29.072,29.072,29.072,29.072,280,0
2012-12-10,29.072,29.102,29.072,29.102,705,0
2012-12-11,29.082,29.082,29.082,29.082,100,0
2012-12-12,28.996,29.063,28.996,29.063,1784,0
2012-12-14,29.005,29.053,29.005,29.053,449,0
2012-12-19,29.053,29.053,29.053,29.053,1370,0
2012-12-20,29.072,29.072,29.072,29.072,1753,0
2012-12-21,29.082,29.082,29.024,29.053,4336,0
2012-12-27,29.071,29.071,29.022,29.061,7529,0
2012-12-28,29.16,29.16,29.111,29.111,7089,0
2012-12-31,28.989,29.083,28.989,29.083,1146,0
2013-01-02,29.13,29.13,29.051,29.051,400,0
2013-01-04,29.121,29.121,29.051,29.051,748,0
2013-01-07,28.979,29.121,28.979,29.121,300,0
2013-01-09,29.084,29.084,29.084,29.084,501,0
2013-01-10,29.153,29.153,29.064,29.064,270,0
2013-01-11,29.121,29.13,29.071,29.071,633,0
2013-01-15,29.17,29.17,29.17,29.17,375,0
2013-01-22,29.16,29.16,29.15,29.16,2354,0
2013-01-23,29.161,29.161,29.053,29.113,37035,0
2013-01-28,29.114,29.114,29.084,29.084,1125,0
2013-01-29,29.124,29.124,28.971,29.124,3100,0
2013-01-30,29.143,29.143,29.143,29.143,210,0
2013-01-31,28.989,29.16,28.989,29.16,280,0
2013-02-04,29.163,29.199,29.153,29.163,3344,0
2013-02-05,29.171,29.171,29.171,29.171,200,0
2013-02-06,29.151,29.171,29.151,29.171,326,0
2013-02-07,29.151,29.151,29.151,29.151,100,0
2013-02-08,28.921,29.034,28.921,29.034,2100,0
2013-02-11,28.942,29.209,28.942,29.209,4947,0
2013-02-12,29.143,29.143,29.025,29.143,5607,0
2013-02-13,29.189,29.189,29.189,29.189,100,0
2013-02-15,29.198,29.198,29.024,29.198,7655,0
2013-02-20,29.258,29.258,29.063,29.083,4585,0
2013-02-21,29.045,29.064,29.045,29.064,1930,0
2013-02-22,29.053,29.053,29.053,29.053,1027,0
2013-02-25,29.074,29.084,29.074,29.084,1064,0
2013-02-26,29.094,29.094,29.094,29.094,675,0
2013-02-27,29.093,29.093,29.083,29.093,6622,0
2013-03-01,29.103,29.103,29.093,29.093,2901,0
2013-03-04,29.103,29.103,29.103,29.103,1022,0
2013-03-05,29.092,29.092,29.092,29.092,3077,0
2013-03-06,29.072,29.072,29.072,29.072,491,0
2013-03-07,29.062,29.062,29.043,29.052,7303,0
2013-03-11,29.024,29.044,29.024,29.044,2052,0
2013-03-12,29.053,29.053,29.053,29.053,2654,0
2013-03-13,29.044,29.044,29.044,29.044,100,0
2013-03-14,29.024,29.024,29.024,29.024,299,0
2013-03-18,29.083,29.083,29.073,29.073,1281,0
2013-03-20,29.082,29.082,29.082,29.082,340,0
2013-03-21,29.082,29.082,29.082,29.082,1369,0
2013-03-27,29.112,29.112,29.102,29.102,4098,0
2013-04-02,29.062,29.277,29.023,29.033,7291,0
2013-04-03,29.161,29.18,29.161,29.18,1692,0
2013-04-08,29.102,29.102,29.102,29.102,194,0
2013-04-09,29.228,29.228,29.151,29.151,415,0
2013-04-10,29.15,29.15,29.101,29.101,609,0
2013-04-11,29.151,29.151,29.141,29.151,3159,0
2013-04-12,29.16,29.16,29.16,29.16,220,0
2013-04-15,29.171,29.171,29.171,29.171,1751,0
2013-04-17,29.16,29.16,29.16,29.16,1497,0
2013-04-18,29.218,29.277,29.141,29.141,3391,0
2013-04-19,29.14,29.14,29.092,29.14,302,0
2013-04-22,29.16,29.16,29.16,29.16,110,0
2013-04-23,29.15,29.207,29.111,29.15,2371,0
2013-04-26,29.187,29.306,29.17,29.297,2496,0
2013-04-29,29.187,29.316,29.187,29.316,3698,0
2013-04-30,29.298,29.307,29.199,29.199,1994,0
2013-05-01,29.277,29.277,29.267,29.267,594,0
2013-05-06,29.111,29.247,29.101,29.14,7377,0
2013-05-07,29.16,29.217,29.15,29.15,2360,0
2013-05-10,29.121,29.121,29.072,29.082,1950,0
2013-05-13,29.247,29.247,29.052,29.13,2382,0
2013-05-15,29.237,29.247,29.217,29.217,4568,0
2013-05-16,29.17,29.17,29.092,29.092,5054,0
2013-05-17,29.081,29.121,29.062,29.121,4295,0
2013-05-22,29.101,29.14,29.101,29.14,2575,0
2013-05-23,29.187,29.197,29.187,29.197,1043,0
2013-05-24,29.179,29.179,29.101,29.101,631,0
2013-05-29,29.111,29.13,29.014,29.023,5100,0
2013-05-30,29.052,29.052,29.023,29.023,200,0
2013-05-31,29.164,29.164,29.125,29.125,1068,0
2013-06-05,29.14,29.14,29.004,29.004,2655,0
2013-06-06,29.062,29.101,29.014,29.062,24988,0
2013-06-07,29.052,29.052,29.004,29.004,200,0
2013-06-10,28.959,29.13,28.949,29.13,2772,0
2013-06-11,29.121,29.121,29.121,29.121,546,0
2013-06-12,29.13,29.14,29.13,29.14,1032,0
2013-06-14,29.052,29.072,29.033,29.072,3167,0
2013-06-17,29.023,29.023,29.023,29.023,100,0
2013-06-18,29.072,29.072,29.072,29.072,118,0
2013-06-20,29.247,29.247,28.88,28.88,3102,0
2013-06-21,28.919,28.919,28.919,28.919,200,0
2013-06-28,28.892,28.892,28.892,28.892,501,0
2013-07-01,28.959,28.959,28.959,28.959,1197,0
2013-07-02,28.96,28.96,28.872,28.882,4036,0
2013-07-05,28.803,28.803,28.803,28.803,160,0
2013-07-08,28.959,28.959,28.959,28.959,515,0
2013-07-09,29.052,29.052,28.841,28.841,347960,0
2013-07-10,28.959,28.969,28.88,28.959,2610,0
2013-07-12,29.004,29.014,28.996,28.996,790,0
2013-07-15,28.979,29.227,28.861,29.227,1884,0
2013-07-16,28.892,28.892,28.892,28.892,363,0
2013-07-17,29.037,29.037,29.017,29.017,368,0
2013-07-18,28.939,28.939,28.929,28.929,430,0
2013-07-19,28.996,28.996,28.989,28.989,1194,0
2013-07-22,29.033,29.043,28.979,29.043,4191,0
2013-07-23,29.014,29.023,28.959,29.014,7961,0
2013-07-24,28.996,28.996,28.929,28.989,1567,0
2013-07-25,28.979,29.004,28.979,29.004,3002,0
2013-07-29,29.014,29.014,29.004,29.004,8078,0
2013-07-30,29.015,29.024,29.005,29.005,3775,0
2013-07-31,28.901,28.98,28.901,28.92,10868,0
2013-08-01,28.913,28.923,28.904,28.923,3104,0
2013-08-02,29.123,29.123,29.123,29.123,190,0
2013-08-06,28.999,29.027,28.999,29.027,19393,0
2013-08-07,29.005,29.015,28.996,29.015,1833,0
2013-08-08,29.005,29.015,29.005,29.015,1523,0
2013-08-09,29.015,29.015,28.996,29.015,6317,0
2013-08-12,29.015,29.024,28.95,29.024,105910,0
2013-08-13,29.005,29.005,28.892,28.97,13632,0
2013-08-14,28.996,28.996,28.98,28.98,1368,0
2013-08-15,28.96,28.96,28.91,28.91,2850,0
2013-08-16,28.892,28.96,28.892,28.96,8601,0
2013-08-19,28.94,28.94,28.94,28.94,215,0
2013-08-20,28.963,28.963,28.963,28.963,501,0
2013-08-21,28.91,28.91,28.892,28.892,200,0
2013-08-22,28.923,28.923,28.874,28.904,25424,0
2013-08-23,28.894,28.913,28.894,28.913,1383,0
2013-08-26,28.943,28.943,28.874,28.874,1498,0
2013-08-27,28.953,28.953,28.894,28.933,2394,0
2013-08-28,28.953,28.953,28.953,28.953,1186,0
2013-08-29,28.943,28.963,28.884,28.963,1016,0
2013-08-30,28.996,28.996,28.902,28.902,3446,0
2013-09-03,28.923,28.933,28.845,28.845,2393,0
2013-09-04,28.874,28.874,28.845,28.845,400,0
2013-09-05,28.776,28.825,28.766,28.825,2072,0
2013-09-06,28.963,28.963,28.756,28.756,1528,0
2013-09-09,28.864,28.874,28.864,28.874,2860,0
2013-09-10,28.806,28.845,28.796,28.796,4152,0
2013-09-11,28.874,28.874,28.815,28.815,3635,0
2013-09-16,28.894,28.894,28.894,28.894,1553,0
2013-09-17,28.983,28.983,28.894,28.963,19893,0
2013-09-18,28.943,28.943,28.943,28.943,220,0
2013-09-19,29.017,29.017,29.017,29.017,929,0
2013-09-20,29.027,29.046,29.017,29.027,4740,0
2013-09-24,29.191,29.191,29.144,29.164,2147,0
2013-09-25,29.027,29.027,29.027,29.027,100,0
2013-09-26,28.973,28.973,28.973,28.973,100,0
2013-09-30,29.046,29.056,29.046,29.056,1536,0
2013-10-01,29.03,29.03,28.993,29.02,2790,0
2013-10-02,29.079,29.264,29.02,29.049,17566,0
2013-10-03,29.02,29.04,29.002,29.002,28231,0
2013-10-08,28.966,28.966,28.956,28.956,399,0
2013-10-09,29.011,29.088,29.002,29.04,2929,0
2013-10-11,29.079,29.079,29.049,29.049,4666,0
2013-10-14,29.147,29.147,29.002,29.002,3856,0
2013-10-15,29.147,29.176,29.147,29.147,611,0
2013-10-17,28.916,29.185,28.916,29.147,2990,0
2013-10-18,29.919,29.919,29.04,29.128,4468,0
2013-10-21,29.214,29.274,29.079,29.274,3981,0
2013-10-22,29.049,29.303,29.049,29.303,1425,0
2013-10-23,29.303,29.303,29.069,29.244,1611,0
2013-10-24,29.371,29.371,29.128,29.128,12136,0
2013-10-28,29.303,29.322,29.176,29.322,3377,0
2013-10-29,29.118,29.118,29.118,29.118,175,0
2013-10-30,29.303,29.322,29.03,29.254,9137,0
2013-11-01,29.326,29.326,29.307,29.307,300,0
2013-11-04,29.307,32.236,29.181,29.278,15299,0
2013-11-05,29.258,29.288,29.142,29.258,3212,0
2013-11-06,29.288,29.326,29.288,29.326,5209,0
2013-11-07,29.326,29.385,29.288,29.375,10189,0
2013-11-11,29.198,29.198,29.063,29.063,2310,0
2013-11-12,29.307,29.307,29.181,29.307,3848,0
2013-11-13,29.317,29.375,29.278,29.375,1043,0
2013-11-14,29.395,29.405,29.375,29.405,3124,0
2013-11-15,29.423,29.423,29.288,29.413,6501,0
2013-11-18,30.881,30.881,29.413,29.423,2893,0
2013-11-19,29.423,29.432,29.326,29.326,4971,0
2013-11-20,29.405,29.423,29.335,29.335,4952,0
2013-11-21,29.298,29.298,29.181,29.258,6551,0
2013-11-22,29.268,29.268,29.258,29.258,206,0
2013-11-25,29.268,29.345,29.268,29.278,6974,0
2013-11-26,29.317,29.355,29.317,29.345,1553,0
2013-11-27,29.132,29.268,29.132,29.268,5905,0
2013-12-02,29.271,29.271,29.155,29.155,341,0
2013-12-03,29.145,29.145,29.135,29.135,4755,0
2013-12-04,29.037,29.211,29.037,29.155,53326,0
2013-12-05,29.126,29.145,29.126,29.145,2892,0
2013-12-09,29.106,29.116,29.106,29.116,304,0
2013-12-10,29.145,29.251,29.116,29.135,6714,0
2013-12-11,29.145,29.145,29.076,29.145,1311,0
2013-12-12,29.096,29.116,29.086,29.086,962,0
2013-12-13,29.116,29.116,29.027,29.106,1774,0
2013-12-16,29.046,29.116,29.037,29.086,4090,0
2013-12-17,29.027,29.086,29.027,29.086,1340,0
2013-12-18,29.046,29.086,29.046,29.086,3449,0
2013-12-19,29.037,29.046,29.017,29.046,2011,0
2013-12-20,29.037,29.037,29.017,29.027,2201,0
2013-12-23,29.017,29.027,28.973,28.983,6651,0
2013-12-24,28.999,29.008,28.991,28.999,16665,0
2013-12-26,28.963,28.999,28.953,28.953,1687,0
2013-12-27,28.957,29.002,28.957,29.002,1566,0
2013-12-30,29.012,29.021,29.012,29.021,1488,0
2013-12-31,29.021,29.021,28.977,28.977,632,0
2014-01-02,29.021,29.021,28.994,28.994,603,0
2014-01-03,28.994,29.07,28.994,29.07,65102,0
2014-01-06,29.002,29.002,29.002,29.002,216,0
2014-01-07,29.07,29.07,29.021,29.05,48747,0
2014-01-08,29.031,29.031,28.967,28.967,58266,0
2014-01-09,28.957,28.987,28.957,28.987,3700,0
2014-01-10,29.041,29.13,29.031,29.12,20531,0
2014-01-13,29.09,29.11,29.06,29.11,8391,0
2014-01-14,29.1,29.178,29.1,29.159,3643,0
2014-01-15,29.13,29.159,28.994,28.994,198473,0
2014-01-16,29.021,29.09,29.021,29.031,28754,0
2014-01-17,29.031,29.06,29.012,29.012,23017,0
2014-01-21,29.031,29.031,29.021,29.031,1169,0
2014-01-22,29.012,29.021,28.987,29.012,5276,0
2014-01-23,29.1,29.1,29.041,29.06,11130,0
2014-01-24,29.1,29.1,29.041,29.041,44909,0
2014-01-27,29.09,29.09,29.05,29.07,1821,0
2014-01-28,29.06,29.07,29.05,29.07,9424,0
2014-01-29,29.08,29.13,29.08,29.11,5245,0
2014-01-30,29.07,29.12,29.07,29.07,4302,0
2014-01-31,29.139,29.139,29.07,29.07,39676,0
2014-02-03,29.075,29.221,29.075,29.221,59942,0
2014-02-04,29.164,29.183,29.105,29.183,30154,0
2014-02-05,29.154,29.231,29.115,29.115,13433,0
2014-02-06,29.134,29.191,29.105,29.115,10320,0
2014-02-07,29.144,29.173,29.144,29.164,941,0
2014-02-10,29.154,29.201,29.134,29.134,4507,0
2014-02-11,29.183,29.211,29.105,29.105,12969,0
2014-02-12,29.105,29.105,29.075,29.075,4720,0
2014-02-13,29.134,29.191,29.016,29.095,28284,0
2014-02-14,29.105,29.115,29.095,29.105,2800,0
2014-02-18,29.115,29.134,29.075,29.134,16187,0
2014-02-19,29.134,29.164,29.075,29.075,51121,0
2014-02-20,29.085,29.115,29.085,29.115,10924,0
2014-02-21,29.095,29.144,29.085,29.085,8626,0
2014-02-24,29.115,29.144,29.105,29.105,5491,0
2014-02-25,29.134,29.134,29.075,29.105,3413,0
2014-02-26,29.134,29.134,29.085,29.105,7401,0
2014-02-27,29.085,29.154,29.085,29.154,4803,0
2014-02-28,29.144,29.144,29.144,29.144,509,0
2014-03-03,29.225,29.225,29.119,29.177,164212,0
2014-03-04,29.148,29.148,29.129,29.129,246848,0
2014-03-05,29.119,29.138,29.119,29.138,2378,0
2014-03-06,29.255,29.255,29.109,29.109,682,0
2014-03-07,29.069,29.089,29.03,29.049,9359,0
2014-03-10,29.049,29.089,29.002,29.089,1811,0
2014-03-11,29.059,29.089,29.04,29.089,995,0
2014-03-12,29.079,29.109,29.04,29.109,3152,0
2014-03-13,29.138,29.148,29.059,29.109,22067,0
2014-03-14,29.119,29.158,29.069,29.069,3053,0
2014-03-17,29.109,29.109,29.089,29.089,739,0
2014-03-18,29.129,29.129,29.049,29.089,1313,0
2014-03-19,29.119,29.119,29.079,29.079,1596,0
2014-03-20,29.002,29.02,28.986,29.011,1157,0
2014-03-21,28.976,29.02,28.976,29.002,1184,0
2014-03-24,28.966,29.011,28.906,29.011,769,0
2014-03-25,29.002,29.02,29.002,29.002,839,0
2014-03-26,29.02,29.02,29.02,29.02,300,0
2014-03-28,29.04,29.04,29.03,29.03,779,0
2014-03-31,29.059,29.059,29.02,29.03,3828,0
2014-04-01,29.026,29.026,29.007,29.026,25447,0
2014-04-02,28.982,29.036,28.982,29.016,2236,0
2014-04-03,28.998,29.026,28.972,29.026,5266,0
2014-04-04,29.036,29.036,29.036,29.036,320,0
2014-04-07,29.065,29.065,29.065,29.065,322,0
2014-04-08,29.085,29.085,29.036,29.065,2023,0
2014-04-09,29.075,29.075,29.075,29.075,440,0
2014-04-10,29.075,29.144,29.075,29.075,2818,0
2014-04-14,29.105,29.134,29.095,29.134,1941,0
2014-04-15,29.134,29.134,29.134,29.134,434,0
2014-04-16,29.095,29.125,29.095,29.125,1418,0
2014-04-17,29.075,29.075,29.075,29.075,385,0
2014-04-21,29.085,29.085,29.085,29.085,195,0
2014-04-22,29.075,29.075,29.007,29.055,4117,0
2014-04-23,29.105,29.105,29.105,29.105,1164,0
2014-04-24,29.046,29.085,29.046,29.055,1164,0
2014-04-25,29.095,29.105,29.095,29.105,1062,0
2014-04-28,29.105,29.105,29.075,29.075,654,0
2014-04-29,29.085,29.095,29.065,29.075,5739,0
2014-04-30,29.105,29.105,29.075,29.095,639,0
2014-05-01,29.13,29.14,29.111,29.121,588,0
2014-05-02,29.091,29.091,29.091,29.091,199,0
2014-05-05,29.13,29.13,29.101,29.101,1582,0
2014-05-06,29.111,29.121,29.091,29.091,3865,0
2014-05-07,29.121,29.121,29.061,29.061,381,0
2014-05-08,29.121,29.121,29.111,29.111,866,0
2014-05-12,29.14,29.17,29.121,29.17,2295,0
2014-05-13,29.179,29.179,29.17,29.17,887,0
2014-05-14,29.197,29.197,29.197,29.197,687,0
2014-05-15,29.207,29.207,29.187,29.187,286,0
2014-05-16,29.16,29.179,29.16,29.179,1484,0
2014-05-19,29.187,29.187,29.187,29.187,418,0
2014-05-20,29.227,29.227,29.227,29.227,212,0
2014-05-21,29.217,29.227,29.187,29.217,1728,0
2014-05-22,29.217,29.217,29.217,29.217,310,0
2014-05-23,29.17,29.237,29.17,29.237,3524,0
2014-05-27,29.237,29.237,29.179,29.179,4084,0
2014-05-28,29.267,29.267,29.207,29.237,2908,0
2014-05-29,29.217,29.237,29.217,29.237,481,0
2014-05-30,29.197,29.197,29.197,29.197,1694,0
2014-06-03,29.203,29.203,29.184,29.193,1086,0
2014-06-04,29.203,29.203,29.203,29.203,212,0
2014-06-06,29.184,29.193,29.175,29.175,12433,0
2014-06-09,29.166,29.175,29.146,29.146,591,0
2014-06-10,29.156,29.156,29.146,29.156,3193,0
2014-06-11,29.107,29.107,29.107,29.107,610,0
2014-06-12,29.156,29.166,29.156,29.166,936,0
2014-06-13,29.146,29.166,29.117,29.166,615,0
2014-06-16,29.156,29.156,29.136,29.146,7480,0
2014-06-17,29.107,29.136,29.097,29.117,2456,0
2014-06-18,29.136,29.146,29.136,29.146,2645,0
2014-06-19,29.146,29.146,29.146,29.146,233,0
2014-06-20,29.146,29.146,29.127,29.127,330,0
2014-06-23,29.175,29.175,29.166,29.166,557,0
2014-06-25,29.184,29.193,29.175,29.175,697,0
2014-06-26,29.193,29.203,29.175,29.203,7919,0
2014-06-27,29.184,29.193,29.184,29.193,443,0
2014-06-30,29.175,29.213,29.175,29.184,37373,0
2014-07-01,29.162,29.199,29.162,29.189,1986,0
2014-07-02,29.123,29.142,29.123,29.142,609,0
2014-07-03,29.123,29.142,29.123,29.142,382,0
2014-07-07,29.142,29.152,29.113,29.132,54228,0
2014-07-09,29.132,29.152,29.132,29.152,3174,0
2014-07-10,29.199,29.199,29.189,29.199,1086,0
2014-07-11,29.209,29.209,29.209,29.209,761,0
2014-07-14,29.199,29.199,29.162,29.162,7276,0
2014-07-15,29.181,29.181,29.181,29.181,744,0
2014-07-16,29.142,29.172,29.142,29.172,5886,0
2014-07-17,29.181,29.189,29.181,29.189,894,0
2014-07-18,29.181,29.181,29.181,29.181,1684,0
2014-07-21,29.189,29.189,29.189,29.189,390,0
2014-07-22,29.152,29.152,29.152,29.152,645,0
2014-07-23,29.152,29.199,29.142,29.199,22395,0
2014-07-24,29.189,29.189,29.172,29.181,18259,0
2014-07-25,29.162,29.162,29.162,29.162,417,0
2014-07-29,29.152,29.152,29.152,29.152,502,0
2014-07-30,29.142,29.142,29.093,29.142,2237,0
2014-07-31,29.142,29.162,29.123,29.123,628,0
2014-08-01,29.246,29.246,29.246,29.246,1444,0
2014-08-04,29.236,29.236,29.236,29.236,386,0
2014-08-05,29.226,29.226,29.196,29.196,439,0
2014-08-06,29.169,29.236,29.169,29.226,3634,0
2014-08-07,29.216,29.216,29.216,29.216,330,0
2014-08-08,29.305,29.305,29.296,29.296,3556,0
2014-08-11,29.276,29.276,29.187,29.246,542,0
2014-08-13,29.276,29.276,29.196,29.196,2574,0
2014-08-14,29.286,29.315,29.286,29.315,361,0
2014-08-15,29.305,29.305,29.226,29.236,6999,0
2014-08-19,29.315,29.315,29.266,29.266,473,0
2014-08-20,29.246,29.246,29.236,29.236,259,0
2014-08-21,29.206,29.236,29.178,29.236,3501,0
2014-08-22,29.206,29.206,29.206,29.206,440,0
2014-08-26,29.206,29.206,29.206,29.206,576,0
2014-08-28,29.226,29.276,29.226,29.276,944,0
2014-08-29,30.905,30.905,30.905,30.905,216,0
2014-09-02,29.193,29.193,29.193,29.193,171,0
2014-09-03,29.213,29.253,29.213,29.213,778,0
2014-09-04,29.203,29.203,29.193,29.203,1000,0
2014-09-05,29.203,29.203,29.203,29.203,1248,0
2014-09-08,29.184,29.273,29.184,29.263,1289,0
2014-09-09,29.127,29.223,29.127,29.175,3121,0
2014-09-10,29.136,29.223,29.136,29.175,1812,0
2014-09-12,29.156,29.203,29.107,29.107,1513,0
2014-09-15,29.136,29.193,29.136,29.193,407,0
2014-09-17,29.175,29.223,29.175,29.223,890,0
2014-09-18,29.117,29.117,29.117,29.117,905,0
2014-09-19,29.117,29.166,29.117,29.117,5124,0
2014-09-23,29.193,29.193,29.193,29.193,193,0
2014-09-25,29.175,29.175,29.175,29.175,19322,0
2014-09-26,29.117,29.166,29.117,29.146,592,0
2014-09-29,29.243,29.253,29.193,29.193,2239,0
2014-09-30,29.203,29.302,29.146,29.302,9604,0
2014-10-02,29.281,29.31,29.221,29.31,18345,0
2014-10-03,29.251,29.251,29.173,29.241,3095,0
2014-10-06,29.3,29.3,29.3,29.3,7141,0
2014-10-07,29.31,29.329,29.31,29.329,1838,0
2014-10-08,29.329,29.329,29.329,29.329,1144,0
2014-10-09,29.329,29.368,29.31,29.348,3009,0
2014-10-10,29.378,29.388,29.329,29.358,7639,0
2014-10-13,29.445,29.445,29.407,29.407,1363,0
2014-10-14,29.455,29.455,29.368,29.455,882,0
2014-10-15,29.358,29.608,29.358,29.552,3210,0
2014-10-16,29.572,29.572,29.407,29.493,2743,0
2014-10-17,29.464,29.464,29.378,29.464,4591,0
2014-10-20,29.483,29.493,29.407,29.483,5707,0
2014-10-21,29.473,29.503,29.398,29.483,36884,0
2014-10-22,29.435,29.493,29.358,29.435,22807,0
2014-10-23,29.464,29.473,29.407,29.445,38934,0
2014-10-24,29.512,29.512,29.378,29.455,1003,0
2014-10-27,29.493,29.542,29.435,29.532,33310,0
2014-10-28,29.398,29.435,29.388,29.407,15046,0
2014-10-29,29.398,31.018,29.3,29.348,15975,0
2014-10-30,29.674,29.674,29.329,29.368,5874,0
2014-10-31,29.618,29.665,29.426,29.426,3603,0
2014-11-03,29.328,29.367,29.27,29.337,13696,0
2014-11-04,29.337,29.407,29.337,29.397,711,0
2014-11-05,29.407,29.407,29.407,29.407,271,0
2014-11-06,29.377,29.397,29.24,29.24,647,0
2014-11-10,29.29,29.367,29.29,29.367,105702,0
2014-11-11,29.397,29.472,29.19,29.309,4290,0
2014-11-12,29.337,29.337,29.319,29.319,8592,0
2014-11-13,29.319,29.319,29.319,29.319,2940,0
2014-11-14,29.299,29.347,29.29,29.337,4592,0
2014-11-17,29.337,29.337,29.319,29.319,2538,0
2014-11-18,29.347,29.347,29.328,29.347,1605,0
2014-11-19,29.328,29.347,29.309,29.347,2363,0
2014-11-20,29.328,29.347,29.328,29.347,837,0
2014-11-21,29.357,29.357,29.357,29.357,1721,0
2014-11-24,29.337,29.367,29.337,29.357,2981,0
2014-11-25,29.357,29.357,29.337,29.357,11052,0
2014-11-26,29.387,29.387,29.387,29.387,670,0
2014-11-28,29.407,29.407,29.397,29.397,1367,0
2014-12-01,29.432,29.432,29.413,29.413,1635,0
2014-12-02,29.365,29.365,29.355,29.355,608,0
2014-12-03,29.335,29.355,29.326,29.345,1353,0
2014-12-04,29.345,29.365,29.345,29.365,1825,0
2014-12-05,29.268,29.288,29.268,29.288,743,0
2014-12-08,29.288,29.307,29.278,29.278,26524,0
2014-12-09,29.288,29.307,29.278,29.288,3575,0
2014-12-10,29.307,29.307,29.307,29.307,282,0
2014-12-11,29.317,29.326,29.317,29.326,7800,0
2014-12-12,29.326,29.375,29.326,29.375,10691,0
2014-12-15,29.355,29.355,29.335,29.345,6038,0
2014-12-16,29.355,29.375,29.355,29.365,1237,0
2014-12-17,29.345,29.345,29.345,29.345,3190,0
2014-12-18,29.298,29.298,29.288,29.288,11188,0
2014-12-19,29.307,29.307,29.278,29.278,14756,0
2014-12-22,29.365,29.365,29.288,29.288,18134,0
2014-12-23,29.268,29.278,29.248,29.248,4418,0
2014-12-24,29.238,29.248,29.238,29.238,1499,0
2014-12-26,29.248,29.248,29.248,29.248,446,0
2014-12-29,29.29,29.347,29.28,29.347,1257,0
2014-12-30,29.309,29.309,29.299,29.299,117269,0
2014-12-31,29.319,29.357,29.309,29.319,3215,0
2015-01-02,29.337,29.347,29.328,29.337,1653,0
2015-01-05,29.328,29.357,29.328,29.357,4038,0
2015-01-06,29.377,29.425,29.377,29.397,8040,0
2015-01-07,29.377,29.407,29.377,29.387,5166,0
2015-01-08,29.397,29.397,29.387,29.397,2828,0
2015-01-09,29.434,29.463,29.434,29.444,8061,0
2015-01-12,29.454,29.472,29.444,29.472,19773,0
2015-01-13,29.463,29.492,29.454,29.482,13467,0
2015-01-14,29.541,29.551,29.531,29.531,421100,0
2015-01-15,29.541,29.587,29.531,29.58,7587,0
2015-01-16,29.561,29.561,29.531,29.541,3594,0
2015-01-20,29.541,29.561,29.531,29.531,5516,0
2015-01-21,29.521,29.551,29.502,29.511,14825,0
2015-01-22,29.482,29.492,29.482,29.482,15320,0
2015-01-23,29.511,29.511,29.511,29.511,962,0
2015-01-26,29.511,29.531,29.492,29.531,43573,0
2015-01-27,29.571,29.571,29.511,29.541,4334,0
2015-01-28,29.571,29.571,29.511,29.571,14711,0
2015-01-29,29.541,29.541,29.541,29.541,1065,0
2015-01-30,29.597,29.607,29.58,29.597,11390,0
2015-02-02,29.576,29.603,29.576,29.603,16180,0
2015-02-03,29.576,29.576,29.546,29.566,15147,0
2015-02-04,29.536,29.576,29.516,29.576,7821,0
2015-02-05,29.556,29.566,29.546,29.556,34105,0
2015-02-06,29.459,29.459,29.42,29.43,12255,0
2015-02-09,29.449,29.449,29.402,29.411,135357,0
2015-02-10,29.402,29.411,29.392,29.402,6271,0
2015-02-11,29.411,29.411,29.382,29.382,18949,0
2015-02-12,29.411,29.42,29.411,29.42,9522,0
2015-02-13,29.42,29.43,29.411,29.411,8740,0
2015-02-17,29.411,29.411,29.332,29.362,17148,0
2015-02-18,29.372,29.42,29.362,29.411,6633,0
2015-02-19,29.402,29.411,29.382,29.402,13105,0
2015-02-20,29.411,29.43,29.382,29.382,12618,0
2015-02-23,29.411,29.42,29.402,29.411,10357,0
2015-02-24,29.392,29.468,29.392,29.468,6859,0
2015-02-25,29.449,29.477,29.449,29.459,47991,0
2015-02-26,30.289,30.289,29.411,29.43,196556,0
2015-02-27,29.439,29.449,29.43,29.449,14520,0
2015-03-02,29.429,29.448,29.401,29.41,21213,0
2015-03-03,29.391,29.41,29.381,29.391,8507,0
2015-03-04,29.401,29.401,29.391,29.401,23164,0
2015-03-05,29.419,29.429,29.391,29.429,12604,0
2015-03-06,29.371,29.875,28.913,29.322,18040,0
2015-03-09,29.515,29.515,29.341,29.371,26135,0
2015-03-10,29.391,29.476,29.371,29.391,35561,0
2015-03-11,29.467,29.476,29.371,29.391,8300,0
2015-03-12,29.419,29.438,29.361,29.381,18960,0
2015-03-13,29.41,29.545,29.381,29.41,15782,0
2015-03-16,29.438,29.448,29.419,29.448,11684,0
2015-03-17,29.429,29.515,29.419,29.429,21213,0
2015-03-18,29.429,29.525,29.401,29.525,20088,0
2015-03-19,29.555,29.555,29.467,29.506,4198,0
2015-03-20,29.535,29.535,29.476,29.525,2665,0
2015-03-23,29.525,29.545,29.506,29.535,3279,0
2015-03-24,29.584,29.584,29.525,29.545,8403,0
2015-03-25,29.565,29.584,29.515,29.545,11787,0
2015-03-26,29.535,29.565,29.486,29.486,11684,0
2015-03-27,29.525,29.575,29.506,29.535,25109,0
2015-03-30,29.545,29.632,29.525,29.545,16193,0
2015-03-31,29.565,29.612,29.545,29.612,6364,0
2015-04-01,29.575,29.592,29.575,29.575,4614,0
2015-04-02,29.575,29.602,29.506,29.575,12911,0
2015-04-06,29.612,29.612,29.592,29.592,2767,0
2015-04-07,29.565,29.622,29.565,29.612,9595,0
2015-04-08,29.584,29.642,29.565,29.622,6557,0
2015-04-09,29.565,31.047,29.555,29.584,5029,0
2015-04-10,29.632,29.708,29.535,29.535,16397,0
2015-04-13,29.467,29.565,28.744,29.331,4404,0
2015-04-14,29.592,29.65,29.575,29.592,15682,0
2015-04-15,29.555,29.632,29.555,29.592,7826,0
2015-04-16,29.592,29.642,29.565,29.612,6955,0
2015-04-17,29.602,29.679,29.592,29.602,14863,0
2015-04-20,29.612,29.679,29.584,29.592,18113,0
2015-04-21,29.632,29.65,29.575,29.602,19733,0
2015-04-22,29.584,29.642,29.555,29.555,66227,0
2015-04-23,29.565,29.602,29.535,29.545,20496,0
2015-04-24,29.592,29.642,29.592,29.602,9327,0
2015-04-27,29.632,29.632,29.575,29.602,53803,0
2015-04-28,29.584,29.65,29.575,29.575,22035,0
2015-04-29,29.612,29.612,29.496,29.575,1839,0
2015-04-30,29.592,29.592,29.515,29.525,18344,0
2015-05-01,29.525,29.545,29.506,29.525,21303,0
2015-05-04,29.575,29.584,29.515,29.525,14749,0
2015-05-05,29.515,29.565,29.496,29.496,5122,0
2015-05-06,29.496,29.565,29.429,29.486,15101,0
2015-05-07,29.467,29.525,29.467,29.476,9206,0
2015-05-08,29.535,29.622,29.486,29.535,30523,0
2015-05-11,29.506,29.602,29.486,29.486,44756,0
2015-05-12,29.476,29.575,29.476,29.515,14649,0
2015-05-13,29.584,29.584,29.486,29.575,24275,0
2015-05-14,29.525,29.584,29.515,29.535,56334,0
2015-05-15,29.545,29.65,29.525,29.65,16923,0
2015-05-18,29.612,29.612,29.506,29.592,10697,0
2015-05-19,29.496,29.602,29.486,29.486,16489,0
2015-05-20,30.073,31.205,29.496,29.496,47728,0
2015-05-21,29.602,29.602,29.467,29.467,10756,0
2015-05-22,29.535,29.535,29.476,29.476,26015,0
2015-05-26,29.584,29.584,29.506,29.545,21808,0
2015-05-27,29.575,29.575,29.506,29.506,7273,0
2015-05-28,29.565,29.565,29.515,29.515,2014,0
2015-05-29,29.506,29.592,29.506,29.584,7784,0
2015-06-01,29.565,29.642,29.506,29.506,4107,0
2015-06-02,29.506,29.545,29.496,29.515,19976,0
2015-06-03,29.486,29.515,29.467,29.467,8702,0
2015-06-04,29.555,29.555,29.467,29.496,22007,0
2015-06-05,29.429,29.496,29.36,29.438,10541,0
2015-06-08,29.506,29.525,29.39,29.496,12693,0
2015-06-09,29.448,29.496,29.35,29.35,4989,0
2015-06-10,29.476,29.476,29.36,29.4,19113,0
2015-06-11,29.429,29.506,29.37,29.429,8737,0
2015-06-12,29.458,29.476,29.448,29.458,3065,0
2015-06-15,29.535,29.535,29.429,29.515,5835,0
2015-06-16,29.486,29.506,29.438,29.438,5522,0
2015-06-17,29.496,29.515,29.458,29.515,4711,0
2015-06-18,29.535,29.584,29.458,29.458,10234,0
2015-06-19,29.486,29.575,29.486,29.525,4711,0
2015-06-22,29.496,29.575,29.476,29.545,7061,0
2015-06-23,29.467,29.535,29.458,29.486,16249,0
2015-06-24,29.555,29.555,29.448,29.545,5421,0
2015-06-25,29.486,29.525,29.438,29.496,7472,0
2015-06-26,29.496,29.496,29.458,29.467,6142,0
2015-06-29,29.555,29.555,29.506,29.535,10851,0
2015-06-30,29.535,29.592,29.525,29.592,46850,0
2015-07-01,29.584,29.584,29.476,29.495,110176,0
2015-07-02,29.555,29.592,29.515,29.545,9720,0
2015-07-06,29.575,29.622,29.525,29.592,28434,0
2015-07-07,29.632,29.642,29.535,29.602,128468,0
2015-07-08,29.632,29.65,29.545,29.642,3063,0
2015-07-09,30.756,30.756,29.41,29.866,1327,0
2015-07-10,29.555,29.688,29.458,29.486,20868,0
2015-07-13,29.525,29.545,29.496,29.525,9204,0
2015-07-14,29.584,29.584,29.506,29.506,14447,0
2015-07-15,29.584,29.584,29.515,29.565,11472,0
2015-07-16,29.535,29.584,29.525,29.565,4912,0
2015-07-17,29.575,29.575,29.525,29.535,1532,0
2015-07-20,29.506,29.565,29.496,29.535,3787,0
2015-07-21,29.525,29.565,29.496,29.565,32424,0
2015-07-22,29.515,29.525,29.496,29.515,8798,0
2015-07-23,29.515,29.545,29.458,29.515,34470,0
2015-07-24,29.525,29.584,29.525,29.584,3273,0
2015-07-27,29.584,29.622,29.525,29.565,52778,0
2015-07-28,29.602,29.602,29.515,29.555,88986,0
2015-07-29,29.622,29.622,29.476,29.545,23525,0
2015-07-30,29.592,29.592,29.476,29.545,26082,0
2015-07-31,29.592,29.592,29.545,29.545,3273,0
2015-08-03,29.586,29.624,29.498,29.614,39371,0
2015-08-04,29.634,29.634,29.537,29.537,9301,0
2015-08-05,29.459,29.547,29.459,29.537,249496,0
2015-08-06,29.614,29.624,29.537,29.577,4740,0
2015-08-07,29.577,29.586,29.537,29.537,5313,0
2015-08-10,29.577,29.577,29.537,29.547,3784,0
2015-08-11,29.586,29.624,29.586,29.586,82397,0
2015-08-12,29.517,29.643,29.517,29.604,4287,0
2015-08-13,29.614,29.614,29.557,29.577,8993,0
2015-08-14,29.547,29.567,29.537,29.537,4602,0
2015-08-17,29.577,29.586,29.547,29.577,3061,0
2015-08-18,29.567,29.594,29.547,29.567,3477,0
2015-08-19,29.577,29.634,29.547,29.614,6644,0
2015-08-20,29.557,29.634,29.557,29.604,11652,0
2015-08-21,29.662,29.671,29.624,29.662,11445,0
2015-08-24,29.527,30.176,29.527,29.652,80391,0
2015-08-25,29.662,29.681,29.614,29.634,23404,0
2015-08-26,29.69,29.69,29.586,29.643,15843,0
2015-08-27,29.547,29.671,29.547,29.652,127659,0
2015-08-28,29.652,29.652,29.577,29.577,15330,0
2015-08-31,29.662,29.671,29.567,29.624,22586,0
2015-09-01,29.616,29.673,29.596,29.616,48208,0
2015-09-02,29.596,29.616,29.587,29.616,1530,0
2015-09-03,29.606,29.616,29.596,29.616,15014,0
2015-09-04,29.569,29.664,29.569,29.644,145032,0
2015-09-08,29.606,29.644,29.606,29.616,15730,0
2015-09-09,29.578,29.606,29.569,29.606,54742,0
2015-09-10,29.559,29.606,29.539,29.596,14681,0
2015-09-11,29.664,29.664,29.626,29.644,13379,0
2015-09-14,29.664,29.664,29.587,29.636,165663,0
2015-09-15,29.636,29.636,29.549,29.549,5925,0
2015-09-16,29.529,29.578,29.529,29.559,10625,0
2015-09-17,29.606,29.654,29.559,29.654,7382,0
2015-09-18,29.664,29.673,29.644,29.664,40853,0
2015-09-21,29.644,29.654,29.644,29.654,1125,0
2015-09-22,29.654,29.692,29.654,29.673,4389,0
2015-09-23,29.673,29.673,29.644,29.664,109489,0
2015-09-24,29.722,29.732,29.673,29.712,15972,0
2015-09-25,29.664,29.692,29.654,29.654,18382,0
2015-09-28,29.692,29.712,29.664,29.673,64850,0
2015-09-29,29.722,29.792,29.702,29.732,118887,0
2015-09-30,29.782,29.782,29.722,29.732,59643,0
2015-10-01,29.685,29.794,29.685,29.724,4596,0
2015-10-02,29.843,29.862,29.784,29.784,19291,0
2015-10-05,29.823,29.823,29.764,29.774,10940,0
2015-10-06,29.814,29.814,29.744,29.764,17965,0
2015-10-07,31.226,31.226,29.685,29.744,21330,0
2015-10-08,29.724,29.744,29.714,29.734,172587,0
2015-10-09,29.734,29.734,29.714,29.724,5104,0
2015-10-12,29.734,30.111,29.724,29.734,62935,0
2015-10-13,29.734,29.774,29.734,29.764,6939,0
2015-10-14,29.804,29.823,29.774,29.804,13983,0
2015-10-15,29.794,29.804,29.774,29.774,11531,0
2015-10-16,29.764,29.774,29.764,29.774,7452,0
2015-10-19,29.823,29.823,29.764,29.764,5614,0
2015-10-20,29.774,29.774,29.734,29.734,7758,0
2015-10-21,29.804,29.804,29.744,29.764,16329,0
2015-10-22,29.774,29.794,29.744,29.754,28679,0
2015-10-23,29.734,29.764,29.714,29.724,187491,0
2015-10-26,29.754,29.764,29.714,29.734,15616,0
2015-10-27,29.784,29.794,29.744,29.784,3266,0
2015-10-28,29.862,29.862,29.665,29.685,77260,0
2015-10-29,29.665,29.694,29.646,29.665,33986,0
2015-10-30,29.656,29.685,29.646,29.675,22146,0
2015-11-02,29.807,29.807,29.64,29.64,43896,0
2015-11-03,29.64,29.64,29.6,29.6,14687,0
2015-11-04,29.6,29.846,29.582,29.582,8601,0
2015-11-05,29.582,29.697,29.553,29.553,5917,0
2015-11-06,29.523,29.533,29.494,29.504,255677,0
2015-11-09,29.494,29.533,28.808,29.513,60945,0
2015-11-10,29.513,29.59,29.513,29.533,34776,0
2015-11-11,29.523,29.563,29.523,29.553,23967,0
2015-11-12,29.533,29.61,29.533,29.533,11015,0
2015-11-13,29.563,29.59,29.543,29.553,42630,0
2015-11-16,29.648,29.648,29.59,29.59,5301,0
2015-11-17,29.533,29.582,29.533,29.563,60984,0
2015-11-18,29.563,29.59,29.553,29.582,81080,0
2015-11-19,29.543,29.62,29.543,29.563,18356,0
2015-11-20,29.59,29.61,29.543,29.582,15094,0
2015-11-23,29.59,29.59,29.543,29.582,2854,0
2015-11-24,29.59,29.648,29.563,29.59,11015,0
2015-11-25,29.62,29.62,29.543,29.563,90663,0
2015-11-27,29.6,29.61,29.573,29.573,23353,0
2015-11-30,29.553,29.62,29.553,29.573,7345,0
2015-12-01,29.533,29.6,29.533,29.563,35796,0
2015-12-02,29.563,29.563,29.543,29.563,5043,0
2015-12-03,29.513,29.533,29.484,29.513,8587,0
2015-12-04,29.533,29.573,29.513,29.553,16113,0
2015-12-07,29.523,29.563,29.523,29.553,21930,0
2015-12-08,29.543,29.573,29.533,29.533,32644,0
2015-12-09,29.533,29.59,29.513,29.553,26619,0
2015-12-10,29.573,29.573,28.384,29.533,9482,0
2015-12-11,29.59,29.61,29.582,29.6,39670,0
2015-12-14,29.582,29.59,29.543,29.59,12950,0
2015-12-15,29.563,29.563,29.523,29.523,8567,0
2015-12-16,29.513,29.697,28.229,29.513,13360,0
2015-12-17,29.474,29.533,29.474,29.504,26210,0
2015-12-18,29.543,29.573,29.504,29.533,10097,0
2015-12-21,29.563,29.573,29.533,29.573,5401,0
2015-12-22,29.563,29.563,29.504,29.553,89848,0
2015-12-23,29.553,29.553,29.494,29.523,228142,0
2015-12-24,29.53,29.53,29.505,29.513,34372,0
2015-12-28,29.513,29.543,28.601,29.504,32794,0
2015-12-29,29.493,29.528,28.793,29.479,20238,0
2015-12-30,29.295,29.518,29.286,29.492,34674,0
2015-12-31,29.509,29.568,29.508,29.538,7859,0
2016-01-04,29.412,29.568,29.412,29.538,45000,0
2016-01-05,29.482,29.554,29.481,29.518,6758,0
2016-01-06,29.538,29.595,29.538,29.578,10350,0
2016-01-07,29.578,29.635,29.568,29.605,17590,0
2016-01-08,29.605,29.653,29.587,29.625,10307,0
2016-01-11,29.625,29.673,29.609,29.651,5510,0
2016-01-12,29.638,29.668,29.635,29.653,9299,0
2016-01-13,29.732,29.732,29.625,29.683,61787,0
2016-01-14,29.742,29.782,29.45,29.673,22081,0
2016-01-15,30.314,30.314,29.692,29.722,43108,0
2016-01-19,29.762,29.762,29.692,29.702,39132,0
2016-01-20,29.802,29.812,29.762,29.762,26723,0
2016-01-21,29.752,29.782,29.678,29.752,20134,0
2016-01-22,29.742,29.742,29.712,29.727,5315,0
2016-01-25,29.772,29.772,29.712,29.742,12042,0
2016-01-26,29.743,29.772,29.722,29.752,27716,0
2016-01-27,29.722,29.792,29.643,29.792,37624,0
2016-01-28,29.792,29.792,29.762,29.782,11787,0
2016-01-29,29.782,29.841,29.782,29.837,6738,0
2016-02-01,29.854,29.854,29.786,29.815,87729,0
2016-02-02,29.864,29.892,29.835,29.881,43855,0
2016-02-03,29.894,29.943,29.864,29.89,44725,0
2016-02-04,29.894,29.914,29.882,29.894,7367,0
2016-02-05,29.884,29.904,29.854,29.884,17216,0
2016-02-08,29.894,29.974,29.894,29.954,28071,0
2016-02-09,29.934,29.976,29.905,29.924,22056,0
2016-02-10,29.944,29.994,29.905,29.944,20814,0
2016-02-11,30.024,30.063,29.944,29.944,36072,0
2016-02-12,29.954,29.974,29.904,29.936,17330,0
2016-02-16,29.964,29.964,29.904,29.914,11186,0
2016-02-17,29.894,29.923,29.854,29.894,16828,0
2016-02-18,29.934,29.964,29.874,29.954,17020,0
2016-02-19,29.939,29.94,29.914,29.914,5695,0
2016-02-22,29.934,29.934,29.894,29.904,6646,0
2016-02-23,29.894,29.944,29.894,29.924,16341,0
2016-02-24,29.964,29.974,29.914,29.914,37671,0
2016-02-25,29.974,29.974,29.924,29.954,26095,0
2016-02-26,29.924,29.924,29.854,29.864,14751,0
2016-02-29,29.894,29.904,29.864,29.884,15600,0
2016-03-01,29.897,29.937,29.818,29.848,94700,0
2016-03-02,29.816,29.838,29.809,29.836,4811,0
2016-03-03,29.779,29.851,29.779,29.789,32983,0
2016-03-04,29.848,29.848,29.769,29.779,17116,0
2016-03-07,29.759,29.818,29.759,29.759,9257,0
2016-03-08,29.818,29.848,29.799,29.809,96965,0
2016-03-09,29.828,29.828,29.769,29.785,54390,0
2016-03-10,29.789,29.789,29.739,29.769,7664,0
2016-03-11,29.769,29.769,29.729,29.729,7436,0
2016-03-14,29.719,29.769,29.719,29.749,24232,0
2016-03-15,29.719,29.759,29.709,29.739,36686,0
2016-03-16,29.714,29.809,29.699,29.809,149000,0
2016-03-17,29.821,29.838,29.809,29.809,24567,0
2016-03-18,29.813,29.877,29.813,29.867,35099,0
2016-03-21,29.867,29.867,29.828,29.855,6509,0
2016-03-22,29.867,29.867,29.811,29.812,14295,0
2016-03-23,29.838,29.848,29.799,29.842,282083,0
2016-03-24,29.867,29.867,29.809,29.838,5354,0
2016-03-28,29.917,29.917,29.809,29.838,33770,0
2016-03-29,29.877,29.918,29.857,29.912,7289,0
2016-03-30,29.907,29.947,29.882,29.937,34536,0
2016-03-31,29.877,29.987,29.877,29.967,21376,0
2016-04-01,29.962,29.971,29.922,29.946,17971,0
2016-04-04,29.922,29.972,29.922,29.972,44569,0
2016-04-05,29.982,30.002,29.952,29.982,9593,0
2016-04-06,29.982,29.992,29.952,29.977,6488,0
2016-04-07,29.972,30.022,29.972,29.982,11560,0
2016-04-08,30.002,30.012,29.982,29.982,7524,0
2016-04-11,30.002,30.022,29.99,30.018,7184,0
2016-04-12,29.973,29.992,29.952,29.972,12981,0
2016-04-13,29.972,29.982,29.938,29.972,38709,0
2016-04-14,29.952,29.952,29.922,29.952,46252,0
2016-04-15,29.972,29.992,29.952,29.965,13110,0
2016-04-18,29.942,29.962,29.942,29.958,12100,0
2016-04-19,29.982,29.982,29.942,29.942,11292,0
2016-04-20,29.972,29.977,29.902,29.922,713480,0
2016-04-21,29.911,29.922,29.9,29.912,256656,0
2016-04-22,29.872,29.902,29.862,29.892,8180,0
2016-04-25,29.902,29.902,29.862,29.892,8713,0
2016-04-26,29.882,29.892,29.852,29.892,6486,0
2016-04-27,29.872,29.922,29.872,29.912,22273,0
2016-04-28,29.902,29.942,29.902,29.942,6661,0
2016-04-29,29.942,29.962,29.922,29.941,29889,0
2016-05-02,29.976,29.976,29.936,29.936,10313,0
2016-05-03,29.966,30.006,29.956,29.974,25214,0
2016-05-04,29.996,30.006,29.936,30.006,10377,0
2016-05-05,29.97,30.026,29.97,30.006,10723,0
2016-05-06,29.986,30.042,29.986,29.995,8432,0
2016-05-09,30.065,30.095,29.99,30.036,12897,0
2016-05-10,30.036,30.036,29.986,29.986,156280,0
2016-05-11,30.055,30.075,29.976,30.046,10738,0
2016-05-12,30.006,30.901,29.966,29.966,20365,0
2016-05-13,29.956,30.016,29.956,30.016,54694,0
2016-05-16,30.016,30.016,29.956,29.976,11336,0
2016-05-17,29.986,29.986,29.926,29.951,31883,0
2016-05-18,29.936,29.956,29.837,29.847,8807,0
2016-05-19,29.886,29.916,29.856,29.881,8256,0
2016-05-20,29.847,29.916,29.847,29.876,26198,0
2016-05-23,29.926,29.926,29.851,29.883,20751,0
2016-05-24,29.866,29.909,29.837,29.837,42563,0
2016-05-25,29.866,29.899,29.837,29.896,11992,0
2016-05-26,29.896,29.93,29.861,29.916,28961,0
2016-05-27,29.906,29.916,29.856,29.858,9997,0
2016-05-31,29.847,29.921,29.843,29.921,2201,0
2016-06-01,29.951,29.951,29.871,29.891,12039,0
2016-06-02,29.851,29.951,29.851,29.911,8221,0
2016-06-03,29.971,30.041,29.971,29.991,20828,0
2016-06-06,29.971,30.041,29.961,30.041,23690,0
2016-06-07,30.031,30.031,29.981,30.018,10238,0
2016-06-08,30.041,30.041,29.971,30.021,10189,0
2016-06-09,30.031,30.051,30.006,30.031,21217,0
2016-06-10,30.014,30.09,30.014,30.028,2519,0
2016-06-13,30.13,30.13,30.041,30.089,203217,0
2016-06-14,30.07,30.13,30.06,30.06,9722,0
2016-06-15,30.06,30.59,30.044,30.12,47699,0
2016-06-16,30.12,30.153,30.11,30.12,21418,0
2016-06-17,30.09,30.173,30.07,30.123,13563,0
2016-06-20,30.12,30.12,30.031,30.08,5079,0
2016-06-21,30.1,30.1,30.031,30.035,8970,0
2016-06-22,30.1,30.1,30.021,30.09,10509,0
2016-06-23,30.041,30.08,29.991,29.996,13370,0
2016-06-24,30.238,30.238,30.11,30.178,44375,0
2016-06-27,30.238,30.238,30.179,30.213,17485,0
2016-06-28,30.159,30.238,30.149,30.213,214207,0
2016-06-29,30.218,30.218,30.169,30.2,4899,0
2016-06-30,30.169,30.238,30.169,30.208,47118,0
2016-07-01,30.271,30.271,30.179,30.222,7172,0
2016-07-05,30.262,30.262,30.232,30.258,6682,0
2016-07-06,30.247,30.262,30.202,30.252,41630,0
2016-07-07,30.212,30.234,30.183,30.232,21095,0
2016-07-08,30.232,30.242,30.183,30.183,273459,0
2016-07-11,30.242,30.242,30.153,30.183,70457,0
2016-07-12,30.153,30.168,30.094,30.142,257124,0
2016-07-13,30.183,30.183,30.124,30.139,61429,0
2016-07-14,30.094,30.153,30.094,30.143,15951,0
2016-07-15,30.134,30.134,30.064,30.104,12934,0
2016-07-18,30.173,30.173,30.079,30.114,66979,0
2016-07-19,30.108,30.144,30.084,30.134,264746,0
2016-07-20,30.074,30.124,30.074,30.114,256740,0
2016-07-21,30.104,30.153,30.074,30.123,10589,0
2016-07-22,30.084,30.144,30.074,30.124,115220,0
2016-07-25,30.134,30.162,30.074,30.074,24423,0
2016-07-26,30.124,30.124,30.064,30.114,10899,0
2016-07-27,30.099,30.156,30.084,30.143,16332,0
2016-07-28,30.094,30.172,30.094,30.151,16854,0
2016-07-29,30.192,30.202,30.153,30.202,12781,0
2016-08-01,30.138,30.215,30.138,30.186,35817,0
2016-08-02,30.118,30.196,30.118,30.183,44854,0
2016-08-03,30.138,30.19,30.128,30.184,31213,0
2016-08-04,30.206,30.221,30.177,30.2,10467,0
2016-08-05,30.167,30.167,30.099,30.099,17072,0
2016-08-08,30.128,30.138,30.093,30.109,15531,0
2016-08-09,30.115,30.157,30.098,30.138,127113,0
2016-08-10,30.177,30.186,30.118,30.167,35990,0
2016-08-11,30.186,30.186,30.098,30.098,34900,0
2016-08-12,30.157,30.181,30.128,30.147,13986,0
2016-08-15,30.157,30.157,30.108,30.138,34203,0
2016-08-16,30.123,30.128,30.078,30.114,127322,0
2016-08-17,30.138,30.138,30.068,30.122,154870,0
2016-08-18,30.118,30.157,30.102,30.157,7994,0
2016-08-19,30.147,30.147,30.098,30.125,17527,0
2016-08-22,30.147,30.157,30.108,30.137,7812,0
2016-08-23,30.132,30.147,30.108,30.108,6778,0
2016-08-24,30.157,30.157,30.103,30.128,21865,0
2016-08-25,30.146,30.146,30.088,30.118,30379,0
2016-08-26,30.146,30.146,30.039,30.068,530938,0
2016-08-29,30.049,30.098,30.049,30.098,12995,0
2016-08-30,30.068,30.128,30.068,30.068,30016,0
2016-08-31,30.078,30.118,30.078,30.088,28548,0
2016-09-01,30.101,30.116,30.076,30.101,14790,0
2016-09-02,30.081,30.121,30.061,30.101,10858,0
2016-09-06,30.082,30.16,30.082,30.15,16679,0
2016-09-07,30.17,30.17,30.125,30.15,10132,0
2016-09-08,30.145,30.15,30.081,30.104,7916,0
2016-09-09,30.091,30.093,30.051,30.087,5157,0
2016-09-12,30.061,30.116,30.061,30.081,128220,0
2016-09-13,30.111,30.111,30.032,30.08,79779,0
2016-09-14,30.051,30.131,30.051,30.086,36437,0
2016-09-15,30.121,30.134,30.111,30.131,5349,0
2016-09-16,30.101,30.108,30.086,30.108,6063,0
2016-09-19,30.106,30.111,30.081,30.081,5717,0
2016-09-20,30.107,30.108,30.081,30.101,7435,0
2016-09-21,30.091,30.209,29.952,30.056,108185,0
2016-09-22,30.081,30.111,30.042,30.081,21432,0
2016-09-23,30.081,30.111,30.07,30.103,7748,0
2016-09-26,30.16,30.209,30.036,30.131,22119,0
2016-09-27,30.17,30.18,30.121,30.18,403686,0
2016-09-28,30.259,30.259,30.111,30.121,67476,0
2016-09-29,30.111,30.189,30.111,30.189,62771,0
2016-09-30,30.189,30.209,30.131,30.17,173248,0
2016-10-03,30.144,30.172,30.118,30.139,91350,0
2016-10-04,30.134,30.134,30.064,30.104,58204,0
2016-10-05,30.103,30.104,30.045,30.084,22478,0
2016-10-06,30.074,30.096,30.025,30.058,14977,0
2016-10-07,30.104,30.104,30.045,30.045,7341,0
2016-10-10,30.054,30.654,30.015,30.064,387917,0
2016-10-11,30.05,30.054,30.019,30.054,26543,0
2016-10-12,30.074,30.074,29.995,30.046,51595,0
2016-10-13,30.074,30.094,30.032,30.064,25702,0
2016-10-14,30.074,30.094,30.035,30.059,14206,0
2016-10-17,30.094,30.114,30.059,30.084,5265,0
2016-10-18,30.074,30.104,30.054,30.094,53233,0
2016-10-19,30.064,30.114,30.064,30.104,12613,0
2016-10-20,30.072,30.112,30.054,30.094,21893,0
2016-10-21,30.054,30.094,30.054,30.054,15334,0
2016-10-24,30.134,30.134,30.064,30.084,9602,0
2016-10-25,30.104,30.104,30.005,30.094,59823,0
2016-10-26,30.083,30.084,30.054,30.069,6668,0
2016-10-27,30.045,30.056,30.025,30.049,8599,0
2016-10-28,30.06,30.084,30.04,30.084,11473,0
2016-10-31,30.064,30.094,30.064,30.083,19198,0
2016-11-01,30.067,30.114,30.046,30.107,186714,0
2016-11-02,30.077,30.137,30.077,30.117,22173,0
2016-11-03,30.107,30.127,30.097,30.109,97851,0
2016-11-04,30.117,30.146,30.117,30.137,21869,0
2016-11-07,30.117,30.117,30.072,30.097,606620,0
2016-11-08,30.097,30.097,30.048,30.059,33623,0
2016-11-09,30.028,30.085,29.968,29.979,311947,0
2016-11-10,29.978,29.998,29.938,29.943,31969,0
2016-11-11,29.888,29.948,29.888,29.898,52770,0
2016-11-14,29.849,29.898,29.839,29.839,36930,0
2016-11-15,29.878,29.878,29.829,29.829,18636,0
2016-11-16,29.829,29.858,29.819,29.829,269733,0
2016-11-17,29.849,29.853,29.81,29.81,11005,0
2016-11-18,29.839,29.839,29.77,29.81,28857,0
2016-11-21,29.78,29.81,29.77,29.77,81971,0
2016-11-22,29.72,29.81,29.72,29.8,23288,0
2016-11-23,29.79,29.79,29.71,29.75,40322,0
2016-11-25,29.73,29.79,29.72,29.76,8582,0
2016-11-28,29.76,29.81,29.751,29.79,33946,0
2016-11-29,29.81,29.81,29.757,29.78,19191,0
2016-11-30,29.74,29.79,29.74,29.76,15780,0
2016-12-01,29.724,29.753,29.694,29.711,13927,0
2016-12-02,29.792,29.792,29.754,29.755,18193,0
2016-12-05,29.734,29.779,29.734,29.754,11074,0
2016-12-06,29.794,29.794,29.744,29.794,18157,0
2016-12-07,29.804,29.814,29.784,29.808,29403,0
2016-12-08,29.764,29.811,29.764,29.803,13748,0
2016-12-09,29.814,29.814,29.744,29.767,15914,0
2016-12-12,29.774,29.774,29.724,29.774,31705,0
2016-12-13,29.784,29.784,29.734,29.734,8594,0
2016-12-14,29.784,29.784,29.655,29.655,17730,0
2016-12-15,29.615,29.665,29.605,29.623,25541,0
2016-12-16,29.605,29.665,29.605,29.625,43123,0
2016-12-19,29.685,29.696,29.645,29.675,17623,0
2016-12-20,29.635,29.675,29.625,29.659,17625,0
2016-12-21,29.655,29.694,29.645,29.645,21237,0
2016-12-22,29.645,29.694,29.645,29.693,10912,0
2016-12-23,29.682,29.734,29.655,29.675,80846,0
2016-12-27,29.714,29.714,29.645,29.675,90739,0
2016-12-28,29.639,29.718,29.639,29.679,59310,0
2016-12-29,29.708,29.768,29.704,29.738,26653,0
2016-12-30,29.758,29.791,29.738,29.768,91418,0
2017-01-03,29.718,29.768,29.718,29.749,69458,0
2017-01-04,29.708,29.77,29.708,29.764,386905,0
2017-01-05,29.798,29.842,29.788,29.827,25841,0
2017-01-06,29.788,29.798,29.728,29.758,303886,0
2017-01-09,29.758,29.817,29.758,29.817,28834,0
2017-01-10,29.827,29.827,29.768,29.808,16181,0
2017-01-11,29.788,29.837,29.786,29.827,10423,0
2017-01-12,29.817,29.847,29.798,29.837,62151,0
2017-01-13,29.808,29.817,29.763,29.808,61685,0
2017-01-17,29.837,29.877,29.818,29.837,92037,0
2017-01-18,29.827,29.827,29.772,29.772,7499,0
2017-01-19,29.729,29.778,29.729,29.768,15169,0
2017-01-20,29.758,29.804,29.748,29.748,15598,0
2017-01-23,29.847,29.867,29.808,29.847,27791,0
2017-01-24,29.827,29.837,29.768,29.778,30143,0
2017-01-25,29.748,29.808,29.728,29.778,43236,0
2017-01-26,29.808,29.808,29.758,29.778,13850,0
2017-01-27,29.768,29.808,29.768,29.808,23247,0
2017-01-30,29.827,29.827,29.798,29.798,19759,0
2017-01-31,29.808,29.847,29.798,29.817,7613,0
2017-02-01,29.822,29.852,29.576,29.832,25445,0
2017-02-02,29.842,29.842,29.79,29.802,17087,0
2017-02-03,29.813,29.866,29.813,29.813,5042,0
2017-02-06,29.862,29.902,29.822,29.865,642851,0
2017-02-07,29.882,29.894,29.833,29.861,10064,0
2017-02-08,29.892,29.902,29.868,29.882,5939,0
2017-02-09,29.873,29.882,29.842,29.842,10635,0
2017-02-10,29.852,29.862,29.822,29.852,25187,0
2017-02-13,29.832,29.842,29.803,29.842,26958,0
2017-02-14,29.832,29.901,29.777,29.803,21283,0
2017-02-15,29.773,29.793,29.773,29.778,15656,0
2017-02-16,29.773,29.832,29.773,29.832,17558,0
2017-02-17,29.813,29.852,29.813,29.844,78030,0
2017-02-21,29.813,29.865,29.813,29.862,11716,0
2017-02-22,29.862,29.872,29.831,29.872,22281,0
2017-02-23,29.882,29.897,29.852,29.852,15284,0
2017-02-24,29.892,29.942,29.892,29.912,21781,0
2017-02-27,29.922,29.922,29.857,29.882,22862,0
2017-02-28,29.902,29.912,29.859,29.872,30277,0
2017-03-01,29.797,29.816,29.758,29.773,45621,0
2017-03-02,29.787,29.787,29.726,29.767,13842,0
2017-03-03,29.717,29.777,29.717,29.777,9248,0
2017-03-06,29.787,29.787,29.743,29.787,618999,0
2017-03-07,29.777,29.777,29.727,29.737,9314,0
2017-03-08,29.687,29.737,29.586,29.697,46536,0
2017-03-09,29.727,29.736,29.678,29.687,15555,0
2017-03-10,29.707,29.756,29.706,29.727,10254,0
2017-03-13,29.737,29.747,29.697,29.717,119027,0
2017-03-14,29.687,29.727,29.687,29.709,44724,0
2017-03-15,29.711,29.807,29.699,29.807,28780,0
2017-03-16,29.757,29.797,29.757,29.767,9263,0
2017-03-17,29.797,29.807,29.768,29.807,40532,0
2017-03-20,29.826,29.846,29.797,29.836,43473,0
2017-03-21,29.826,29.875,29.818,29.866,45032,0
2017-03-22,29.876,29.876,29.836,29.856,16036,0
2017-03-23,29.846,29.876,29.836,29.846,5666,0
2017-03-24,29.866,29.87,29.846,29.87,2059,0
2017-03-27,29.996,29.996,29.866,29.867,108818,0
2017-03-28,29.866,29.896,29.84,29.856,11271,0
2017-03-29,29.846,29.896,29.846,29.886,12671,0
2017-03-30,29.876,29.898,29.856,29.856,25804,0
2017-03-31,29.856,29.896,29.856,29.876,114436,0
2017-04-03,29.874,29.928,29.864,29.894,118381,0
2017-04-04,29.904,29.934,29.894,29.913,20499,0
2017-04-05,29.894,29.924,29.844,29.924,20923,0
2017-04-06,29.914,29.944,29.874,29.874,32763,0
2017-04-07,29.944,29.958,29.855,29.884,8726,0
2017-04-10,29.864,29.904,29.824,29.904,23613,0
2017-04-11,29.89,29.954,29.89,29.934,7921,0
2017-04-12,29.904,29.984,29.814,29.974,13981,0
2017-04-13,29.974,30.044,29.912,30.004,31764,0
2017-04-17,30.024,30.024,29.974,29.984,23236,0
2017-04-18,29.984,30.053,29.984,30.044,12285,0
2017-04-19,30.044,30.044,29.994,30.034,11758,0
2017-04-20,30.004,30.024,29.517,30.014,19691,0
2017-04-21,30.024,30.034,30.007,30.016,109343,0
2017-04-24,29.944,30.004,29.944,29.994,33460,0
2017-04-25,29.944,29.974,29.934,29.963,279219,0
2017-04-26,29.964,29.981,29.944,29.964,56380,0
2017-04-27,29.964,29.992,29.931,29.992,46927,0
2017-04-28,29.974,29.984,29.955,29.984,9123,0
2017-05-01,29.991,30.009,29.951,29.981,6379,0
2017-05-02,29.941,30.011,29.79,30.001,29147,0
2017-05-03,29.961,30,29.911,29.911,37120,0
2017-05-04,29.901,29.946,29.901,29.941,15601,0
2017-05-05,29.941,29.951,29.921,29.951,64854,0
2017-05-08,29.941,29.941,29.911,29.911,56126,0
2017-05-09,29.911,29.921,29.894,29.921,15046,0
2017-05-10,29.951,29.951,29.881,29.911,19805,0
2017-05-11,29.881,29.931,29.881,29.931,29631,0
2017-05-12,29.961,29.981,29.951,29.974,29869,0
2017-05-15,29.971,30.006,29.966,30.001,48011,0
2017-05-16,29.971,30.011,29.971,29.971,525675,0
2017-05-17,30,30.051,30,30.031,3727,0
2017-05-18,30.041,30.06,30.007,30.007,19251,0
2017-05-19,30.021,30.043,30.011,30.043,16440,0
2017-05-22,30.041,30.043,30.021,30.031,5287,0
2017-05-23,30.011,30.067,29.971,29.971,44670,0
2017-05-24,30.004,30.029,29.991,30.021,8942,0
2017-05-25,30.026,30.026,30.011,30.021,5508,0
2017-05-26,30.031,30.051,30.001,30.015,48957,0
2017-05-30,30.021,30.06,30.021,30.052,15381,0
2017-05-31,30.081,30.081,30.001,30.051,7743,0
2017-06-01,30.039,30.048,30.038,30.038,2826,0
2017-06-02,30.059,30.099,30.059,30.077,2015,0
2017-06-05,30.059,30.078,30.029,30.059,10163,0
2017-06-06,30.079,30.099,30.059,30.079,7374,0
2017-06-07,30.059,30.088,30.039,30.088,19999,0
2017-06-08,30.059,30.059,30.019,30.039,14783,0
2017-06-09,30.019,30.039,30.019,30.029,8502,0
2017-06-12,30.029,30.04,30.009,30.029,18097,0
2017-06-13,30.019,30.029,30.019,30.019,30824,0
2017-06-14,30.059,30.119,30.049,30.049,11554,0
2017-06-15,30.046,30.059,30.009,30.039,3855,0
2017-06-16,30.079,30.079,30.031,30.056,3093,0
2017-06-19,30.019,30.06,30.009,30.009,5676,0
2017-06-20,30.026,30.042,30.009,30.014,3613,0
2017-06-21,30.009,30.079,30.009,30.079,6774,0
2017-06-22,30.059,30.059,30.029,30.049,4585,0
2017-06-23,30.054,30.059,30.019,30.039,14454,0
2017-06-26,30.029,30.059,30.029,30.039,13700,0
2017-06-27,30.049,30.049,30.01,30.029,15058,0
2017-06-28,30.039,30.044,29.999,30.039,17130,0
2017-06-29,30.009,30.027,29.999,30.019,3257,0
2017-06-30,30.059,30.059,29.999,30.009,45923,0
2017-07-03,29.999,30.021,29.94,29.979,18515,0
2017-07-05,29.929,29.999,29.929,29.959,7551,0
2017-07-06,29.952,29.988,29.94,29.969,19843,0
2017-07-07,29.98,29.984,29.959,29.976,3044,0
2017-07-10,29.979,29.999,29.969,29.999,16328,0
2017-07-11,29.979,30.029,29.979,30.027,5522,0
2017-07-12,30.039,30.079,30.039,30.039,8765,0
2017-07-13,30.049,30.049,29.994,30.039,9840,0
2017-07-14,30.069,30.069,29.979,29.979,5082,0
2017-07-17,30.036,30.059,30.019,30.033,9016,0
2017-07-18,30.059,30.069,30.039,30.069,22295,0
2017-07-19,30.079,30.079,30.039,30.079,25824,0
2017-07-20,30.079,30.079,30.039,30.039,45289,0
2017-07-21,30.089,30.109,30.06,30.109,52063,0
2017-07-24,30.069,30.084,30.059,30.064,7348,0
2017-07-25,30.049,30.059,30.019,30.039,7537,0
2017-07-26,30.029,30.059,30.029,30.059,3831,0
2017-07-27,30.067,30.079,30.039,30.079,6624,0
2017-07-28,30.079,30.089,30.049,30.079,12394,0
2017-07-31,30.089,30.109,30.06,30.079,10693,0
2017-08-01,30.069,30.108,30.069,30.069,22778,0
2017-08-02,30.108,30.109,30.059,30.099,22392,0
2017-08-03,30.049,30.119,30.049,30.108,11799,0
2017-08-04,30.081,30.108,30.079,30.079,8187,0
2017-08-07,30.079,30.119,30.079,30.119,3871,0
2017-08-08,30.089,30.099,30.069,30.089,11181,0
2017-08-09,30.148,30.148,30.109,30.109,23711,0
2017-08-10,30.109,30.139,30.089,30.129,12538,0
2017-08-11,30.148,30.188,30.129,30.188,36357,0
2017-08-14,30.129,30.188,30.109,30.109,16165,0
2017-08-15,30.119,30.136,30.107,30.119,17409,0
2017-08-16,30.119,30.139,30.109,30.129,12092,0
2017-08-17,30.129,30.181,30.126,30.158,5073,0
2017-08-18,30.158,30.178,30.123,30.158,31469,0
2017-08-21,30.168,30.178,30.148,30.168,12085,0
2017-08-22,30.158,30.158,30.129,30.144,16703,0
2017-08-23,30.168,30.168,30.148,30.168,3807,0
2017-08-24,30.139,30.159,30.129,30.148,11324,0
2017-08-25,30.099,30.158,30.099,30.158,13872,0
2017-08-28,30.148,30.178,30.144,30.159,9520,0
2017-08-29,30.328,30.328,30.176,30.198,7506,0
2017-08-30,30.158,30.188,30.158,30.178,5373,0
2017-08-31,30.21,30.21,30.175,30.188,12843,0
2017-09-01,30.188,30.19,30.166,30.171,8899,0
2017-09-05,31.715,31.715,30.193,30.238,21926,0
2017-09-06,30.218,30.238,30.215,30.215,5475,0
2017-09-07,30.238,30.268,30.238,30.258,25424,0
2017-09-08,30.258,30.258,30.234,30.258,977,0
2017-09-11,30.198,30.228,30.198,30.198,12136,0
2017-09-12,30.198,30.198,30.181,30.188,9088,0
2017-09-13,30.168,30.178,30.158,30.164,2724,0
2017-09-14,30.148,30.158,30.148,30.156,6382,0
2017-09-15,30.157,30.157,30.131,30.131,9713,0
2017-09-18,30.139,30.146,30.119,30.121,29255,0
2017-09-19,30.178,30.178,30.119,30.134,9852,0
2017-09-20,30.099,30.148,30.099,30.099,5392,0
2017-09-21,30.107,30.109,30.089,30.103,6219,0
2017-09-22,30.114,30.114,30.089,30.089,2869,0
2017-09-25,30.119,30.157,30.119,30.126,13171,0
2017-09-26,30.129,30.139,30.099,30.127,4158,0
2017-09-27,30.089,30.119,30.069,30.079,11345,0
2017-09-28,30.148,30.148,30.083,30.119,8277,0
2017-09-29,30.089,30.118,30.089,30.089,55087,0
2017-10-02,30.082,30.089,30.067,30.069,68197,0
2017-10-03,30.059,30.099,30.059,30.099,2941,0
2017-10-04,30.079,30.098,30.059,30.07,17593,0
2017-10-05,30.069,30.079,30.049,30.069,29924,0
2017-10-06,30.029,30.098,30.029,30.085,3500,0
2017-10-09,30.068,30.068,30.059,30.059,2853,0
2017-10-10,30.069,30.104,30.029,30.077,38303,0
2017-10-11,30.089,30.089,30.049,30.074,12350,0
2017-10-12,30.069,30.079,30.049,30.075,2526,0
2017-10-13,30.109,30.109,30.079,30.089,10443,0
2017-10-16,29.339,30.099,29.339,30.059,38240,0
2017-10-17,30.039,30.059,30.039,30.049,33135,0
2017-10-18,30.019,30.049,30.019,30.044,31933,0
2017-10-19,30.059,30.079,30.049,30.059,30131,0
2017-10-20,30.029,30.039,30.019,30.029,107212,0
2017-10-23,30.029,30.059,30.029,30.049,37339,0
2017-10-24,30.039,30.039,30.029,30.034,43946,0
2017-10-25,30.019,30.029,30.014,30.029,13915,0
2017-10-26,30.024,30.029,30.013,30.015,32513,0
2017-10-27,30.019,30.039,30.019,30.039,80850,0
2017-10-30,30.059,30.069,30.049,30.059,45185,0
2017-10-31,30.069,30.069,30.039,30.049,69088,0
2017-11-01,30.04,30.06,30.0394,30.045,35258,0
2017-11-02,30.03,30.06,30.03,30.06,205698,0
2017-11-03,30.05,30.0599,30.04,30.05,33157,0
2017-11-06,30.05,30.07,30.05,30.07,23954,0
2017-11-07,30.07,30.07,30.06,30.06,83644,0
2017-11-08,30.05,30.06,30.05,30.05,48945,0
2017-11-09,30.04,30.06,30.03,30.058,105035,0
2017-11-10,30.04,30.04,30.02,30.0243,30151,0
