Date,Open,High,Low,Close,Volume,OpenInt
2012-01-31,22.381,22.795,22.364,22.39,2641458,0
2012-02-01,22.425,22.53,22.399,22.514,1758085,0
2012-02-02,22.504,22.68,22.504,22.6,2256149,0
2012-02-03,22.671,22.706,22.619,22.645,891785,0
2012-02-06,22.68,22.776,22.61,22.715,324811,0
2012-02-07,22.758,22.758,22.6,22.671,1219850,0
2012-02-08,22.654,22.732,22.645,22.662,485979,0
2012-02-09,22.697,22.697,22.619,22.654,524735,0
2012-02-10,22.662,22.68,22.557,22.626,483145,0
2012-02-13,22.706,22.706,22.645,22.706,252489,0
2012-02-14,22.725,22.75,22.654,22.689,891132,0
2012-02-15,22.882,22.882,22.715,22.732,497078,0
2012-02-16,22.821,22.821,22.706,22.715,691230,0
2012-02-17,22.856,23.076,22.776,23.039,483977,0
2012-02-21,23.128,23.128,22.996,23.022,220417,0
2012-02-22,23.048,23.109,22.996,23.039,289995,0
2012-02-23,23.084,23.32,23.084,23.259,345465,0
2012-02-24,23.17,23.434,23.17,23.268,265952,0
2012-02-27,23.39,23.559,23.32,23.461,291562,0
2012-02-28,23.54,23.601,23.495,23.522,244192,0
2012-02-29,23.645,23.996,23.531,23.996,372219,0
2012-03-01,23.945,23.945,23.672,23.795,172226,0
2012-03-02,23.83,23.908,23.706,23.804,119508,0
2012-03-05,23.812,23.908,23.654,23.908,93616,0
2012-03-06,23.83,23.83,23.62,23.662,170953,0
2012-03-07,23.768,23.785,23.672,23.76,77116,0
2012-03-08,23.899,23.899,23.724,23.776,77768,0
2012-03-09,23.83,24.094,23.724,23.97,115514,0
2012-03-12,24.006,24.048,23.856,24.006,149100,0
2012-03-13,23.987,24.031,23.838,24.031,263620,0
2012-03-14,24.023,24.137,23.978,24.031,146417,0
2012-03-15,24.118,24.128,23.83,23.892,81731,0
2012-03-16,24.04,24.048,23.83,24.006,61808,0
2012-03-19,24.04,24.04,23.874,23.961,91596,0
2012-03-20,24.023,24.031,23.83,23.899,246750,0
2012-03-21,24.023,24.023,23.83,23.892,78042,0
2012-03-22,24.023,24.023,23.865,23.892,53195,0
2012-03-23,23.996,24.295,23.945,24.118,107122,0
2012-03-26,24.207,24.241,24.006,24.067,62662,0
2012-03-27,24.076,24.312,24.067,24.226,134696,0
2012-03-28,24.006,24.006,23.874,23.908,128800,0
2012-03-29,24.006,24.006,23.892,23.945,85157,0
2012-03-30,24.015,24.076,23.865,23.865,213513,0
2012-04-02,23.97,23.97,23.706,23.776,83989,0
2012-04-03,23.838,23.926,23.785,23.795,126224,0
2012-04-04,23.804,23.812,23.698,23.742,143905,0
2012-04-05,23.785,23.865,23.76,23.776,75112,0
2012-04-09,23.822,23.83,23.76,23.812,56814,0
2012-04-10,23.83,23.874,23.742,23.83,187528,0
2012-04-11,23.874,24.006,23.768,23.822,608866,0
2012-04-12,23.856,23.865,23.785,23.83,164246,0
2012-04-13,23.935,24.006,23.83,23.97,35611,0
2012-04-16,24.085,24.085,23.899,23.926,68773,0
2012-04-17,23.97,23.97,23.39,23.83,673030,0
2012-04-18,23.874,23.883,23.715,23.715,1485476,0
2012-04-19,23.804,23.83,23.698,23.742,2489891,0
2012-04-20,23.883,23.987,23.451,23.451,1822451,0
2012-04-23,23.69,23.715,23.522,23.636,120666,0
2012-04-24,23.69,23.776,23.611,23.611,106926,0
2012-04-25,23.69,23.698,23.575,23.611,120009,0
2012-04-26,23.611,23.681,23.584,23.645,112631,0
2012-04-27,23.776,23.917,23.706,23.812,49342,0
2012-04-30,23.874,23.892,23.751,23.751,45827,0
2012-05-01,23.846,24.094,23.785,23.917,186684,0
2012-05-02,23.953,23.953,23.846,23.846,36300,0
2012-05-03,23.961,23.961,23.856,23.856,54758,0
2012-05-04,23.917,23.978,23.846,23.899,58632,0
2012-05-07,23.935,23.978,23.899,23.899,63202,0
2012-05-08,23.917,23.945,23.892,23.908,37461,0
2012-05-09,23.908,23.908,23.822,23.892,62746,0
2012-05-10,24.006,24.023,23.874,23.987,72186,0
2012-05-11,23.987,24.048,23.874,23.917,96346,0
2012-05-14,23.917,23.926,23.785,23.785,71092,0
2012-05-15,23.874,24.137,23.715,23.795,104663,0
2012-05-16,23.856,23.874,23.768,23.865,131667,0
2012-05-17,23.83,23.846,23.489,23.611,124552,0
2012-05-18,23.785,23.785,23.426,23.489,87006,0
2012-05-21,23.645,23.645,23.461,23.611,189179,0
2012-05-22,23.654,23.742,23.575,23.69,122722,0
2012-05-23,23.698,23.698,23.514,23.69,155170,0
2012-05-24,23.698,23.742,23.611,23.62,269918,0
2012-05-25,23.698,23.865,23.531,23.785,63399,0
2012-05-29,23.865,23.917,23.698,23.742,273258,0
2012-05-30,23.733,23.733,23.55,23.55,123645,0
2012-05-31,23.662,23.662,23.47,23.47,223779,0
2012-06-01,23.451,23.451,23.32,23.329,81222,0
2012-06-04,23.47,23.611,23.409,23.584,71719,0
2012-06-05,23.611,23.654,23.559,23.584,69564,0
2012-06-06,23.636,23.776,23.636,23.69,90208,0
2012-06-07,23.724,23.83,23.681,23.681,115686,0
2012-06-08,23.733,23.733,23.662,23.698,234889,0
2012-06-11,23.812,23.812,23.62,23.672,58365,0
2012-06-12,23.724,23.785,23.681,23.742,248521,0
2012-06-13,23.812,23.812,23.733,23.742,66192,0
2012-06-14,23.785,23.926,23.76,23.926,118035,0
2012-06-15,23.926,24.128,23.883,24.11,53380,0
2012-06-18,24.11,24.278,24.048,24.18,102263,0
2012-06-19,24.287,24.312,24.18,24.259,117914,0
2012-06-20,24.366,24.54,24.241,24.489,76370,0
2012-06-21,24.54,24.69,24.295,24.312,261803,0
2012-06-22,24.409,24.47,24.321,24.409,33454,0
2012-06-25,24.418,24.55,24.382,24.47,194015,0
2012-06-26,24.567,24.892,24.489,24.83,74236,0
2012-06-27,24.374,24.681,24.321,24.663,84907,0
2012-06-28,24.629,24.786,24.62,24.663,93253,0
2012-06-29,24.735,25.093,24.716,25.085,105383,0
2012-07-02,24.962,25.138,24.927,25.023,176052,0
2012-07-03,25.11,25.147,25.058,25.147,23941,0
2012-07-05,25.208,25.391,25.119,25.33,203275,0
2012-07-06,25.419,25.514,25.33,25.358,121200,0
2012-07-09,25.358,25.541,25.34,25.391,190830,0
2012-07-10,25.585,25.602,25.349,25.48,222885,0
2012-07-11,25.541,25.541,25.365,25.471,173910,0
2012-07-12,25.48,25.489,25.374,25.436,244459,0
2012-07-13,25.56,25.602,25.452,25.602,239799,0
2012-07-16,25.568,25.682,25.523,25.551,185713,0
2012-07-17,25.499,25.735,25.48,25.735,53939,0
2012-07-18,25.646,25.822,25.646,25.673,160194,0
2012-07-19,25.77,25.893,25.655,25.707,107012,0
2012-07-20,25.699,25.699,25.506,25.621,69034,0
2012-07-23,25.499,25.514,25.358,25.48,90729,0
2012-07-24,25.523,25.551,25.218,25.312,331276,0
2012-07-25,25.349,25.374,25.279,25.312,45247,0
2012-07-26,25.349,25.499,25.33,25.33,107738,0
2012-07-27,25.382,25.621,25.382,25.523,32283,0
2012-07-30,25.56,25.56,25.419,25.419,47059,0
2012-07-31,25.401,25.514,25.401,25.462,98156,0
2012-08-01,25.506,25.532,25.391,25.391,79562,0
2012-08-02,25.391,25.499,25.358,25.436,54776,0
2012-08-03,25.541,25.594,25.489,25.506,61422,0
2012-08-06,25.551,25.568,25.506,25.506,61842,0
2012-08-07,25.551,25.575,25.444,25.575,80153,0
2012-08-08,25.602,25.699,25.514,25.691,95214,0
2012-08-09,25.585,25.735,25.585,25.682,59708,0
2012-08-10,25.743,25.743,25.637,25.637,103546,0
2012-08-13,25.735,25.735,25.541,25.575,53509,0
2012-08-14,25.691,25.691,25.499,25.568,83435,0
2012-08-15,25.602,25.63,25.452,25.602,69058,0
2012-08-16,25.655,25.655,25.551,25.655,65318,0
2012-08-17,25.655,25.743,25.56,25.682,36936,0
2012-08-20,25.63,25.735,25.532,25.673,40709,0
2012-08-21,25.673,25.866,25.637,25.752,77488,0
2012-08-22,25.847,25.927,25.752,25.866,62457,0
2012-08-23,25.893,25.997,25.796,25.901,67985,0
2012-08-24,25.936,26.086,25.847,26.05,55831,0
2012-08-27,26.007,26.058,25.954,25.988,33356,0
2012-08-28,26.016,26.058,25.946,26.042,43461,0
2012-08-29,26.095,26.12,26.042,26.086,64375,0
2012-08-30,26.086,26.166,26.068,26.095,58960,0
2012-08-31,26.111,26.173,26.042,26.042,40050,0
2012-09-04,26.068,26.111,25.918,25.927,71695,0
2012-09-05,25.988,25.988,25.857,25.909,62469,0
2012-09-06,25.875,26.042,25.875,25.988,28231,0
2012-09-07,25.98,26.05,25.963,26.042,32326,0
2012-09-10,26.138,26.138,25.988,26.024,31637,0
2012-09-11,26.077,26.077,25.997,26.024,81083,0
2012-09-12,26.024,26.103,25.954,25.971,85963,0
2012-09-13,25.936,26.032,25.893,25.988,295546,0
2012-09-14,26.024,26.024,25.822,25.822,65717,0
2012-09-17,25.927,25.927,25.761,25.786,31788,0
2012-09-18,25.805,25.936,25.805,25.832,63070,0
2012-09-19,25.918,25.954,25.84,25.866,70124,0
2012-09-20,25.901,25.936,25.832,25.901,275917,0
2012-09-21,25.98,25.98,25.602,25.602,29229,0
2012-09-24,25.63,25.805,25.594,25.699,59551,0
2012-09-25,25.777,25.98,25.673,25.936,302504,0
2012-09-26,25.707,25.707,25.471,25.655,70468,0
2012-09-27,25.707,25.707,25.551,25.585,63443,0
2012-09-28,25.621,25.646,25.541,25.541,50254,0
2012-10-01,25.63,25.673,25.594,25.637,26607,0
2012-10-02,25.63,25.901,25.575,25.805,65056,0
2012-10-03,25.883,25.883,25.77,25.777,75886,0
2012-10-04,25.725,25.866,25.725,25.857,42203,0
2012-10-05,25.866,26.138,25.866,26.111,12693,0
2012-10-08,26.103,26.305,26.103,26.269,16202,0
2012-10-09,26.367,26.367,25.927,26.007,44879,0
2012-10-10,26.042,26.138,25.98,26.077,330294,0
2012-10-11,26.12,26.313,26.12,26.243,54045,0
2012-10-12,26.322,26.33,26.227,26.305,40346,0
2012-10-15,26.313,26.33,26.288,26.288,28075,0
2012-10-16,26.26,26.401,26.26,26.288,596527,0
2012-10-17,26.26,26.367,26.243,26.297,126984,0
2012-10-18,26.252,26.339,26.191,26.278,190485,0
2012-10-19,26.252,26.252,25.893,25.893,184646,0
2012-10-22,26.068,26.166,26.042,26.086,51261,0
2012-10-23,26.086,26.103,25.997,26.077,37860,0
2012-10-24,26.12,26.129,25.857,25.971,44895,0
2012-10-25,25.927,26.032,25.761,25.875,70067,0
2012-10-26,25.857,25.936,25.725,25.847,47045,0
2012-10-31,25.875,25.98,25.682,25.954,91986,0
2012-11-01,25.997,25.997,25.796,25.927,57627,0
2012-11-02,25.927,25.954,25.84,25.875,16584,0
2012-11-05,25.927,25.927,25.716,25.857,268931,0
2012-11-06,25.847,25.847,25.691,25.707,65154,0
2012-11-07,25.725,25.752,25.63,25.752,144823,0
2012-11-08,25.805,25.84,25.251,25.489,52216,0
2012-11-09,25.551,25.761,25.349,25.462,67429,0
2012-11-12,25.514,25.664,25.452,25.63,13322,0
2012-11-13,25.612,25.63,25.374,25.568,42676,0
2012-11-14,25.56,25.612,25.023,25.48,63225,0
2012-11-15,25.218,25.296,24.927,25.26,120931,0
2012-11-16,25.349,25.349,24.83,25.349,40674,0
2012-11-19,25.382,25.436,25.296,25.419,39356,0
2012-11-20,25.419,25.419,25.304,25.349,90278,0
2012-11-21,25.391,25.63,25.391,25.63,18817,0
2012-11-23,25.621,25.857,25.594,25.857,11271,0
2012-11-26,25.796,25.805,25.63,25.735,44835,0
2012-11-27,25.777,25.805,25.673,25.691,125916,0
2012-11-28,25.752,25.752,25.655,25.664,30663,0
2012-11-29,25.743,25.752,25.56,25.56,35045,0
2012-11-30,25.655,25.664,25.296,25.296,101722,0
2012-12-03,25.523,25.523,25.365,25.391,26588,0
2012-12-04,25.489,25.585,25.428,25.462,34198,0
2012-12-05,25.499,25.499,25.365,25.41,45323,0
2012-12-06,25.374,25.401,25.288,25.304,151552,0
2012-12-07,25.304,25.419,25.234,25.304,26247,0
2012-12-10,25.171,25.312,25.171,25.26,496179,0
2012-12-11,25.19,25.304,25.19,25.296,16470,0
2012-12-12,25.234,25.349,25.234,25.279,37802,0
2012-12-13,25.33,25.33,25.11,25.11,40402,0
2012-12-14,25.058,25.241,24.847,25.085,58211,0
2012-12-17,24.997,25.26,24.997,25.18,1005237,0
2012-12-18,25.068,25.382,25.068,25.234,517106,0
2012-12-19,25.296,25.296,25.129,25.226,822908,0
2012-12-20,25.304,25.304,25.164,25.296,30154,0
2012-12-21,25.226,25.312,25.023,25.04,43761,0
2012-12-24,25.226,25.34,24.988,25.33,30094,0
2012-12-26,25.102,25.358,25.102,25.358,14942,0
2012-12-27,25.212,25.433,25.212,25.317,33292,0
2012-12-28,25.355,25.371,25.246,25.363,16894,0
2012-12-31,25.255,25.497,25.255,25.497,13863,0
2013-01-02,25.417,25.737,25.417,25.737,91721,0
2013-01-03,25.708,25.737,25.221,25.665,73489,0
2013-01-04,25.817,25.817,25.674,25.701,37451,0
2013-01-07,25.621,25.994,25.621,25.772,39550,0
2013-01-08,25.851,25.87,25.764,25.834,101324,0
2013-01-09,25.976,25.976,25.834,25.834,12142,0
2013-01-10,25.834,25.923,25.799,25.923,29438,0
2013-01-11,25.808,26.217,25.808,26.031,212930,0
2013-01-14,25.985,26.039,25.968,26.039,12257,0
2013-01-15,26.039,26.137,26.003,26.137,44183,0
2013-01-16,26.084,26.084,25.941,25.959,57445,0
2013-01-17,25.994,26.039,25.959,26.039,43771,0
2013-01-18,26.039,26.065,25.888,25.941,230796,0
2013-01-22,26.235,26.235,25.888,25.932,65438,0
2013-01-23,26.127,26.127,25.914,25.951,33551,0
2013-01-24,25.772,25.941,25.718,25.826,92987,0
2013-01-25,25.834,25.932,25.656,25.745,439278,0
2013-01-28,25.693,25.772,25.693,25.718,157932,0
2013-01-29,25.575,25.737,25.575,25.693,44972,0
2013-01-30,25.683,25.745,25.674,25.683,51711,0
2013-01-31,25.745,25.772,25.568,25.568,61171,0
2013-02-01,25.612,25.789,25.612,25.764,51345,0
2013-02-04,25.789,25.799,25.621,25.718,40203,0
2013-02-05,25.745,25.78,25.708,25.708,54466,0
2013-02-06,25.693,25.745,25.656,25.665,45616,0
2013-02-07,25.708,25.708,25.674,25.701,656783,0
2013-02-08,25.674,25.764,25.647,25.755,444082,0
2013-02-11,25.772,25.772,25.701,25.755,279253,0
2013-02-12,25.745,25.789,25.745,25.772,178845,0
2013-02-13,25.789,25.888,25.683,25.772,701066,0
2013-02-14,25.718,25.843,25.718,25.789,32164,0
2013-02-15,25.718,25.87,25.718,25.861,43361,0
2013-02-19,25.888,25.888,25.755,25.772,104630,0
2013-02-20,25.78,25.808,25.764,25.772,12785,0
2013-02-21,25.808,25.808,25.718,25.772,49878,0
2013-02-22,25.799,25.808,25.78,25.799,41693,0
2013-02-25,25.745,25.861,25.745,25.861,234263,0
2013-02-26,25.799,26.065,25.799,25.906,61798,0
2013-02-27,25.87,25.994,25.87,25.897,122774,0
2013-02-28,25.87,25.994,25.647,25.772,47974,0
2013-03-01,25.817,25.932,25.817,25.932,13765,0
2013-03-04,25.914,26.119,25.897,26.101,68681,0
2013-03-05,25.737,26.261,25.737,26.109,92474,0
2013-03-06,26.022,26.341,26.022,26.307,21669,0
2013-03-07,26.332,26.413,26.181,26.385,63518,0
2013-03-08,26.279,26.432,26.279,26.324,19912,0
2013-03-11,26.395,26.395,26.279,26.341,20101,0
2013-03-12,26.314,26.351,26.298,26.341,29388,0
2013-03-13,26.324,26.484,26.307,26.403,149062,0
2013-03-14,26.36,26.751,26.36,26.689,45827,0
2013-03-15,26.707,26.707,26.591,26.698,38885,0
2013-03-18,26.858,26.858,26.635,26.663,26712,0
2013-03-19,26.635,26.707,26.555,26.645,45945,0
2013-03-20,26.653,26.707,26.582,26.707,112750,0
2013-03-21,26.929,26.929,26.635,26.822,37024,0
2013-03-22,26.724,26.929,26.698,26.929,16605,0
2013-03-25,26.786,27.035,26.786,26.92,22988,0
2013-03-26,27.202,27.202,26.806,26.869,40040,0
2013-03-27,26.886,26.958,26.878,26.958,86382,0
2013-03-28,26.904,27.112,26.904,26.951,100802,0
2013-04-01,26.995,27.12,26.941,26.985,22668,0
2013-04-02,27.031,27.13,27.004,27.004,89657,0
2013-04-03,27.067,27.067,26.914,26.995,620697,0
2013-04-04,26.958,27.014,26.958,26.977,23983,0
2013-04-05,26.985,26.985,26.869,26.968,55498,0
2013-04-08,26.985,26.985,26.904,26.968,213215,0
2013-04-09,27.004,27.004,26.941,26.968,26115,0
2013-04-10,27.039,27.086,26.951,26.968,33554,0
2013-04-11,27.004,27.004,26.968,26.995,54777,0
2013-04-12,26.932,27.014,26.932,26.977,20680,0
2013-04-15,27.031,27.039,26.958,26.985,22801,0
2013-04-16,27.058,27.067,26.85,27.014,36506,0
2013-04-17,26.958,27.077,26.958,27.031,179221,0
2013-04-18,27.031,27.13,27.031,27.039,474085,0
2013-04-19,27.102,27.13,26.724,26.724,118215,0
2013-04-22,26.951,27.014,26.904,26.932,150550,0
2013-04-23,27.004,27.022,26.896,26.932,40371,0
2013-04-24,26.941,26.958,26.896,26.922,52344,0
2013-04-25,26.977,26.977,26.914,26.951,36048,0
2013-04-26,27.014,27.139,26.958,27.039,33628,0
2013-04-29,27.102,27.102,27.004,27.086,45840,0
2013-04-30,27.139,27.139,27.039,27.039,81728,0
2013-05-01,27.112,27.167,27.031,27.086,16662,0
2013-05-02,27.12,27.159,26.985,27.077,130386,0
2013-05-03,27.13,27.13,27.095,27.112,12623,0
2013-05-06,27.139,27.202,27.031,27.031,243018,0
2013-05-07,27.102,27.318,27.058,27.318,299234,0
2013-05-08,27.302,27.347,27.23,27.347,27219,0
2013-05-09,27.509,27.509,27.318,27.455,17638,0
2013-05-10,27.555,27.618,27.437,27.463,29743,0
2013-05-13,27.4,27.446,27.275,27.41,35172,0
2013-05-14,27.42,27.42,27.212,27.256,132166,0
2013-05-15,27.302,27.302,27.022,27.077,32448,0
2013-05-16,27.031,27.167,27.031,27.167,33669,0
2013-05-17,27.112,27.167,27.039,27.102,56129,0
2013-05-20,27.048,27.139,27.048,27.112,30826,0
2013-05-21,27.139,27.183,26.914,27.102,101942,0
2013-05-22,27.014,27.112,26.896,26.941,284262,0
2013-05-23,26.869,27.004,26.787,26.977,196578,0
2013-05-24,26.977,27.167,26.941,27.149,42128,0
2013-05-28,27.256,27.275,27.086,27.086,367075,0
2013-05-29,26.968,27.048,26.643,26.814,32182,0
2013-05-30,26.787,26.932,26.787,26.878,57968,0
2013-05-31,26.958,27.077,26.173,26.182,86914,0
2013-06-03,26.435,26.435,25.776,25.857,358465,0
2013-06-04,25.785,26.084,25.387,25.649,482210,0
2013-06-05,25.712,25.712,25.433,25.624,84818,0
2013-06-06,25.668,25.84,25.469,25.659,76809,0
2013-06-07,25.822,26.101,25.561,25.668,49332,0
2013-06-10,25.804,25.804,25.469,25.523,135925,0
2013-06-11,25.164,25.344,24.684,25.027,515567,0
2013-06-12,25.117,25.426,24.829,25.091,324550,0
2013-06-13,25.027,25.867,24.423,25.649,119425,0
2013-06-14,25.489,26.03,25.325,26.03,144003,0
2013-06-17,25.848,26.435,25.848,26.128,181999,0
2013-06-18,26.038,26.237,25.876,26.21,99803,0
2013-06-19,26.093,26.219,25.966,26.03,193456,0
2013-06-20,25.712,25.712,25.17,25.542,136312,0
2013-06-21,25.894,25.939,25.235,25.939,222572,0
2013-06-24,25.542,25.542,24.702,25.498,89565,0
2013-06-25,25.451,25.498,25.001,25.334,112095,0
2013-06-26,25.372,26.005,25.372,25.849,95036,0
2013-06-27,25.841,26.308,25.841,26.123,181772,0
2013-06-28,26.478,26.488,26.144,26.144,42760,0
2013-07-01,25.666,26.005,25.501,25.675,26238,0
2013-07-02,25.868,25.868,25.464,25.474,44833,0
2013-07-03,25.116,25.566,25.116,25.381,15144,0
2013-07-05,25.3,25.3,25.042,25.227,36807,0
2013-07-08,25.135,25.3,25.034,25.081,111071,0
2013-07-09,24.988,25.484,24.988,25.219,263716,0
2013-07-10,25.163,25.593,25.163,25.372,51785,0
2013-07-11,25.42,25.666,25.381,25.666,78846,0
2013-07-12,25.52,25.794,25.52,25.739,26718,0
2013-07-15,25.832,25.832,25.631,25.721,34762,0
2013-07-16,25.657,25.759,25.42,25.739,68503,0
2013-07-17,25.739,25.868,25.685,25.739,49536,0
2013-07-18,25.832,25.886,25.721,25.813,51327,0
2013-07-19,25.785,26.005,25.647,25.647,90178,0
2013-07-22,25.739,25.739,25.52,25.538,190055,0
2013-07-23,25.621,25.621,25.292,25.484,79957,0
2013-07-24,25.3,25.42,25.219,25.236,67531,0
2013-07-25,25.19,25.199,24.833,24.998,94882,0
2013-07-26,24.878,25.135,24.878,25.081,27009,0
2013-07-29,24.979,25.19,24.696,24.733,101382,0
2013-07-30,24.733,24.76,24.512,24.549,233855,0
2013-07-31,24.457,24.686,24.328,24.677,253639,0
2013-08-01,24.559,24.704,24.475,24.631,93099,0
2013-08-02,24.623,24.806,24.603,24.75,74005,0
2013-08-05,24.851,24.896,24.594,24.704,56548,0
2013-08-06,24.594,24.814,24.594,24.814,85671,0
2013-08-07,24.733,24.797,24.668,24.76,39160,0
2013-08-08,24.704,24.87,24.696,24.87,46546,0
2013-08-09,24.777,24.961,24.696,24.741,60957,0
2013-08-12,24.741,24.861,24.704,24.741,62414,0
2013-08-13,24.677,24.787,24.603,24.777,73610,0
2013-08-14,24.65,24.733,24.412,24.503,316741,0
2013-08-15,24.274,24.32,23.826,24.027,495337,0
2013-08-16,23.916,23.954,23.769,23.798,139671,0
2013-08-19,23.798,23.807,23.267,23.311,137554,0
2013-08-20,23.423,23.596,23.184,23.375,284114,0
2013-08-21,23.311,23.522,23.221,23.458,515751,0
2013-08-22,23.495,23.725,23.404,23.679,757621,0
2013-08-23,23.705,23.916,23.542,23.807,175282,0
2013-08-26,23.907,23.916,23.596,23.632,457240,0
2013-08-27,23.542,23.761,23.514,23.661,291814,0
2013-08-28,23.679,23.816,23.679,23.816,319942,0
2013-08-29,23.769,23.945,23.753,23.89,447548,0
2013-08-30,24.209,24.404,24.106,24.339,133539,0
2013-09-03,23.935,23.945,23.404,23.641,267261,0
2013-09-04,23.568,23.798,23.568,23.725,235791,0
2013-09-05,23.605,23.725,23.596,23.651,266451,0
2013-09-06,23.725,23.807,23.679,23.733,142669,0
2013-09-09,23.689,23.816,23.679,23.725,182176,0
2013-09-10,23.779,23.907,23.725,23.788,153716,0
2013-09-11,23.88,23.935,23.779,23.872,77834,0
2013-09-12,23.88,23.926,23.769,23.807,81446,0
2013-09-13,23.816,23.872,23.605,23.769,118398,0
2013-09-16,23.862,23.935,23.715,23.916,82076,0
2013-09-17,23.816,24.045,23.816,24.045,80828,0
2013-09-18,24.063,24.43,23.971,24.421,93542,0
2013-09-19,24.412,24.412,24.137,24.301,58180,0
2013-09-20,24.21,24.549,24.109,24.549,115825,0
2013-09-23,24.512,24.512,24.32,24.338,56817,0
2013-09-24,24.402,24.549,24.301,24.457,57801,0
2013-09-25,24.495,24.503,24.338,24.448,509078,0
2013-09-26,24.543,24.543,24.376,24.506,78089,0
2013-09-27,24.46,24.534,24.189,24.284,677060,0
2013-09-30,24.229,24.294,24.115,24.18,48531,0
2013-10-01,24.264,24.301,24.162,24.199,163133,0
2013-10-02,24.106,24.294,24.106,24.235,163829,0
2013-10-03,24.284,24.284,24.134,24.18,58648,0
2013-10-04,24.209,24.245,24.171,24.219,24099,0
2013-10-07,24.162,24.219,24.134,24.162,67886,0
2013-10-08,24.124,24.199,24.124,24.171,39254,0
2013-10-09,24.154,24.189,24.097,24.097,69694,0
2013-10-10,24.144,24.154,24.079,24.154,158015,0
2013-10-11,24.18,24.349,24.134,24.284,49129,0
2013-10-14,24.274,24.367,24.219,24.329,20932,0
2013-10-15,24.404,24.404,24.05,24.115,120946,0
2013-10-16,24.05,24.235,24.05,24.189,93763,0
2013-10-17,24.134,24.581,24.134,24.469,182003,0
2013-10-18,24.534,24.813,24.469,24.478,92588,0
2013-10-21,24.591,24.656,24.516,24.543,36776,0
2013-10-22,24.591,24.785,24.591,24.673,465927,0
2013-10-23,24.664,25.158,24.664,25.075,420360,0
2013-10-24,25,25.075,24.888,24.98,40732,0
2013-10-25,24.953,25.075,24.905,24.99,113257,0
2013-10-28,24.953,25.093,24.86,24.935,313916,0
2013-10-29,24.915,24.97,24.84,24.905,56070,0
2013-10-30,24.823,25.084,24.813,24.98,51134,0
2013-10-31,24.905,25.027,24.897,24.953,37078,0
2013-11-01,25,25,24.656,24.86,26134,0
2013-11-04,24.87,24.915,24.738,24.785,50295,0
2013-11-05,24.84,24.87,24.711,24.805,29926,0
2013-11-06,24.73,24.888,24.73,24.86,62749,0
2013-11-07,24.785,24.935,24.776,24.935,88661,0
2013-11-08,24.767,24.925,24.767,24.813,53375,0
2013-11-11,24.758,24.925,24.758,24.785,31427,0
2013-11-12,24.656,24.84,24.656,24.832,100444,0
2013-11-13,24.813,24.84,24.748,24.805,55210,0
2013-11-14,24.795,24.897,24.758,24.897,42179,0
2013-11-15,24.84,24.935,24.795,24.795,86545,0
2013-11-18,24.897,25.027,24.86,25,25071,0
2013-11-19,24.98,25.01,24.905,24.925,76117,0
2013-11-20,24.915,24.98,24.84,24.84,37266,0
2013-11-21,24.878,24.935,24.776,24.823,107860,0
2013-11-22,24.823,24.953,24.795,24.84,96560,0
2013-11-25,24.935,24.935,24.84,24.85,32650,0
2013-11-26,24.878,24.97,24.84,24.878,31091,0
2013-11-27,24.935,24.953,24.86,24.897,64709,0
2013-11-29,24.87,24.953,24.86,24.878,7983,0
2013-12-02,24.878,24.953,24.878,24.925,68812,0
2013-12-03,24.897,25.13,24.897,25.12,84555,0
2013-12-04,25.055,25.158,25,25.01,312667,0
2013-12-05,24.99,25.027,24.935,24.98,111347,0
2013-12-06,24.99,25.055,24.945,24.98,31875,0
2013-12-09,25,25.027,24.935,24.98,39770,0
2013-12-10,24.97,25.019,24.888,24.953,29834,0
2013-12-11,25,25,24.84,24.84,47375,0
2013-12-12,24.84,24.925,24.73,24.925,87889,0
2013-12-13,24.832,25.204,24.832,25.204,196230,0
2013-12-16,25.075,25.084,24.905,24.905,60366,0
2013-12-17,24.84,24.935,24.776,24.85,59238,0
2013-12-18,24.805,24.87,24.711,24.776,65894,0
2013-12-19,24.711,24.87,24.701,24.823,170908,0
2013-12-20,24.758,24.953,24.664,24.664,82603,0
2013-12-23,24.823,24.84,24.693,24.711,70270,0
2013-12-24,24.693,24.758,24.618,24.656,38091,0
2013-12-26,24.628,24.73,24.562,24.581,82087,0
2013-12-27,24.587,24.653,24.162,24.162,69829,0
2013-12-30,24.568,24.653,24.265,24.52,121770,0
2013-12-31,24.407,24.851,24.397,24.851,93374,0
2014-01-02,24.671,24.889,24.671,24.832,70676,0
2014-01-03,24.766,25.088,24.766,25.049,36275,0
2014-01-06,25.181,25.221,25.049,25.088,209806,0
2014-01-07,25.164,25.181,24.927,24.993,52669,0
2014-01-08,24.907,25.039,24.889,24.973,106331,0
2014-01-09,25.003,25.039,24.983,25.003,36375,0
2014-01-10,25.039,25.541,25.039,25.171,116609,0
2014-01-13,25.221,25.277,25.164,25.191,48079,0
2014-01-14,25.145,25.221,25.125,25.125,173158,0
2014-01-15,25.211,25.277,25.135,25.164,555529,0
2014-01-16,25.221,25.237,25.135,25.181,72723,0
2014-01-17,25.221,25.313,24.52,25.059,111165,0
2014-01-21,25.191,25.23,25.069,25.181,71162,0
2014-01-22,25.181,25.323,25.164,25.237,454503,0
2014-01-23,25.247,25.323,25.171,25.323,261134,0
2014-01-24,25.181,25.455,25.181,25.419,246977,0
2014-01-27,25.399,25.512,25.323,25.455,172453,0
2014-01-28,25.429,25.607,25.371,25.561,61096,0
2014-01-29,25.569,25.569,25.446,25.485,160131,0
2014-01-30,25.512,25.73,25.465,25.654,131132,0
2014-01-31,25.654,25.683,25.561,25.654,129822,0
2014-02-03,25.683,25.683,25.455,25.561,48678,0
2014-02-04,25.578,25.654,25.512,25.607,52991,0
2014-02-05,25.541,25.627,25.531,25.607,60509,0
2014-02-06,25.627,25.627,25.455,25.522,98979,0
2014-02-07,25.561,25.607,25.455,25.561,53119,0
2014-02-10,25.512,25.72,25.495,25.664,38886,0
2014-02-11,25.636,25.843,25.636,25.768,58757,0
2014-02-12,25.815,25.909,25.749,25.749,142656,0
2014-02-13,25.759,26.07,25.759,26.023,121282,0
2014-02-14,26.014,26.156,25.966,26.06,33838,0
2014-02-18,26.166,26.278,26.09,26.222,38324,0
2014-02-19,26.325,26.41,26.051,26.146,92197,0
2014-02-20,26.136,26.174,26.042,26.08,30188,0
2014-02-21,26.156,26.183,26.042,26.051,63887,0
2014-02-24,26.222,26.222,25.938,25.994,38808,0
2014-02-25,26.146,26.146,25.891,26.032,29147,0
2014-02-26,26.126,26.126,25.872,26.032,41610,0
2014-02-27,26.126,26.222,26.032,26.146,23951,0
2014-02-28,26.042,26.268,26.042,26.108,23386,0
2014-03-03,26.212,26.249,26.042,26.166,112404,0
2014-03-04,26.298,26.298,26.126,26.212,80850,0
2014-03-05,26.222,26.222,26.023,26.023,45496,0
2014-03-06,26.032,26.183,25.938,26.099,116105,0
2014-03-07,26.09,26.278,26.09,26.278,30991,0
2014-03-10,26.249,26.278,26.192,26.278,15684,0
2014-03-11,26.232,26.232,26.126,26.202,807913,0
2014-03-12,26.117,26.334,26.042,26.315,61548,0
2014-03-13,26.278,26.505,26.232,26.505,39919,0
2014-03-14,26.4,26.694,26.391,26.694,99496,0
2014-03-17,26.684,26.845,26.656,26.788,85351,0
2014-03-18,26.75,27.082,26.713,27.072,66064,0
2014-03-19,26.977,27.204,26.977,27.034,125584,0
2014-03-20,27.034,27.167,26.986,27.1,71543,0
2014-03-21,27.082,27.194,27.062,27.184,68231,0
2014-03-24,27.167,27.241,27.043,27.043,86666,0
2014-03-25,27.091,27.233,27.091,27.167,69130,0
2014-03-26,27.175,27.233,27.148,27.233,42438,0
2014-03-27,27.257,27.364,27.2,27.22,157316,0
2014-03-28,27.229,27.372,27.19,27.287,46520,0
2014-03-31,27.439,27.439,27.153,27.22,66308,0
2014-04-01,27.238,27.574,26.979,27.449,306143,0
2014-04-02,27.449,27.583,27.449,27.449,146943,0
2014-04-03,27.344,27.439,27.229,27.314,140510,0
2014-04-04,27.354,27.449,27.305,27.314,72910,0
2014-04-07,27.324,27.324,27.076,27.133,74948,0
2014-04-08,27.153,27.277,27.095,27.229,50477,0
2014-04-09,27.267,27.391,27.21,27.364,122535,0
2014-04-10,27.314,27.506,27.314,27.421,75050,0
2014-04-11,27.364,27.516,27.364,27.488,46644,0
2014-04-14,27.555,27.632,27.468,27.583,59447,0
2014-04-15,27.612,27.727,27.602,27.65,47107,0
2014-04-16,27.679,27.746,27.641,27.66,49254,0
2014-04-17,27.622,27.679,27.382,27.382,304228,0
2014-04-21,27.468,27.612,27.468,27.516,51049,0
2014-04-22,27.526,27.574,27.439,27.439,476506,0
2014-04-23,27.506,27.506,27.247,27.354,122505,0
2014-04-24,27.297,27.354,27.287,27.305,54395,0
2014-04-25,27.305,27.506,27.287,27.458,118700,0
2014-04-28,27.401,27.535,27.344,27.535,97897,0
2014-04-29,27.593,27.593,27.468,27.506,43005,0
2014-04-30,27.516,27.65,27.421,27.65,34280,0
2014-05-01,27.641,27.641,27.421,27.516,60233,0
2014-05-02,27.468,27.66,27.411,27.555,40633,0
2014-05-05,27.535,27.708,27.526,27.632,51505,0
2014-05-06,27.612,27.641,27.498,27.535,37321,0
2014-05-07,27.526,27.641,27.468,27.545,47969,0
2014-05-08,27.488,27.583,27.458,27.468,73213,0
2014-05-09,27.449,27.65,27.431,27.65,30056,0
2014-05-12,27.602,27.622,27.545,27.555,62783,0
2014-05-13,27.555,27.565,27.401,27.506,497736,0
2014-05-14,27.468,27.506,27.411,27.411,69610,0
2014-05-15,27.372,27.391,27.297,27.334,68315,0
2014-05-16,27.421,27.421,27.277,27.314,93551,0
2014-05-19,27.382,27.498,27.344,27.431,62076,0
2014-05-20,27.458,27.545,27.421,27.545,20540,0
2014-05-21,27.535,27.632,27.458,27.458,39947,0
2014-05-22,27.506,27.506,27.449,27.478,35284,0
2014-05-23,27.488,27.506,27.372,27.506,29952,0
2014-05-27,27.488,27.498,27.411,27.458,37949,0
2014-05-28,27.431,27.431,27.391,27.411,63944,0
2014-05-29,27.382,27.535,27.382,27.535,69517,0
2014-05-30,27.555,27.746,27.478,27.746,44939,0
2014-06-02,27.737,27.737,27.574,27.583,34802,0
2014-06-03,27.602,27.602,27.238,27.267,375767,0
2014-06-04,27.17,27.354,26.711,27.277,93107,0
2014-06-05,27.297,27.458,27.143,27.431,35275,0
2014-06-06,27.458,27.545,27.287,27.297,41179,0
2014-06-09,27.421,27.421,27.324,27.391,32901,0
2014-06-10,27.411,27.411,27.267,27.314,37833,0
2014-06-11,27.305,27.305,27.229,27.297,30579,0
2014-06-12,27.364,27.478,27.364,27.382,24565,0
2014-06-13,27.364,27.506,27.305,27.498,51630,0
2014-06-16,27.498,27.498,27.21,27.277,70328,0
2014-06-17,27.247,27.344,27.133,27.2,77454,0
2014-06-18,27.267,27.305,27.153,27.22,64102,0
2014-06-19,27.229,27.267,27.036,27.076,64385,0
2014-06-20,27.123,27.17,26.835,26.835,374749,0
2014-06-23,26.999,27.162,26.999,27.153,57437,0
2014-06-24,27.17,27.238,27.133,27.19,52926,0
2014-06-25,27.22,27.297,27.153,27.153,32273,0
2014-06-26,27.217,27.275,27.159,27.217,67725,0
2014-06-27,27.245,27.44,27.217,27.44,31409,0
2014-06-30,27.459,27.654,27.431,27.479,28386,0
2014-07-01,27.469,27.547,27.372,27.372,61900,0
2014-07-02,27.372,27.469,27.227,27.323,68287,0
2014-07-03,27.323,27.567,27.255,27.421,55651,0
2014-07-07,27.499,27.537,27.333,27.45,29146,0
2014-07-08,27.537,27.586,27.421,27.44,35209,0
2014-07-09,27.527,27.567,27.421,27.431,770863,0
2014-07-10,27.431,27.44,27.391,27.411,18190,0
2014-07-11,27.469,27.761,27.431,27.683,69079,0
2014-07-14,27.683,27.81,27.673,27.732,48765,0
2014-07-15,27.81,27.81,27.703,27.771,32517,0
2014-07-16,27.849,27.887,27.722,27.829,78245,0
2014-07-17,27.887,27.946,27.781,27.8,64666,0
2014-07-18,27.839,27.936,27.664,27.673,145382,0
2014-07-21,27.751,27.907,27.713,27.713,46921,0
2014-07-22,27.751,27.781,27.625,27.625,32593,0
2014-07-23,27.693,27.858,27.673,27.781,141041,0
2014-07-24,27.819,27.819,27.713,27.761,159788,0
2014-07-25,27.741,27.81,27.732,27.771,43869,0
2014-07-28,27.81,27.849,27.751,27.761,549034,0
2014-07-29,27.761,27.819,27.741,27.781,117905,0
2014-07-30,27.8,27.81,27.693,27.741,42787,0
2014-07-31,27.693,27.693,27.363,27.576,54019,0
2014-08-01,27.586,27.683,27.236,27.537,57727,0
2014-08-04,27.459,27.596,27.323,27.411,175403,0
2014-08-05,27.518,27.557,27.227,27.295,127227,0
2014-08-06,27.187,27.508,27.187,27.479,47572,0
2014-08-07,27.518,27.751,27.479,27.751,57114,0
2014-08-08,27.761,27.761,27.654,27.673,23060,0
2014-08-11,27.693,27.741,27.664,27.741,32356,0
2014-08-12,27.751,27.839,27.732,27.839,30173,0
2014-08-13,27.829,28.024,27.829,28.004,46854,0
2014-08-14,27.985,28.082,27.985,28.082,57782,0
2014-08-15,28.082,28.218,27.946,28.17,37398,0
2014-08-18,28.208,28.393,28.208,28.228,60485,0
2014-08-19,28.335,28.335,28.16,28.276,63632,0
2014-08-20,28.286,28.354,28.16,28.344,65145,0
2014-08-21,28.325,28.52,28.267,28.52,68978,0
2014-08-22,28.49,28.49,28.315,28.412,47329,0
2014-08-25,28.374,28.49,28.344,28.452,30065,0
2014-08-26,28.403,28.49,28.344,28.452,196767,0
2014-08-27,28.461,28.461,28.354,28.393,40377,0
2014-08-28,28.384,28.422,28.344,28.393,59453,0
2014-08-29,28.403,28.403,28.315,28.354,25184,0
2014-09-02,28.286,28.296,28.218,28.238,39649,0
2014-09-03,28.276,28.276,27.926,28.198,67479,0
2014-09-04,28.198,28.198,27.819,27.868,125305,0
2014-09-05,27.956,28.043,27.644,27.868,104135,0
2014-09-08,27.771,27.985,27.713,27.781,37357,0
2014-09-09,27.8,27.8,27.499,27.654,57561,0
2014-09-10,27.664,27.683,27.537,27.664,43433,0
2014-09-11,27.654,27.713,27.499,27.654,20645,0
2014-09-12,27.615,27.8,27.372,27.722,87064,0
2014-09-15,27.956,27.956,27.518,27.664,61336,0
2014-09-16,27.713,27.761,27.576,27.713,44821,0
2014-09-17,27.751,27.985,27.732,27.985,66989,0
2014-09-18,27.956,28.082,27.956,27.994,44911,0
2014-09-19,28.033,28.101,27.868,27.985,60880,0
2014-09-22,28.062,28.062,27.781,27.946,45655,0
2014-09-23,27.956,27.956,27.829,27.926,69492,0
2014-09-24,27.936,27.975,27.79,27.975,61186,0
2014-09-25,27.985,28.17,27.829,28.111,50684,0
2014-09-26,27.989,28.078,27.93,28.058,51005,0
2014-09-29,28.009,28.255,27.959,28.176,54163,0
2014-09-30,28.206,28.364,28.157,28.285,91435,0
2014-10-01,28.305,28.403,28.226,28.354,157387,0
2014-10-02,28.344,28.413,28.285,28.354,167465,0
2014-10-03,28.492,28.492,28.354,28.413,162705,0
2014-10-06,28.453,28.581,28.403,28.531,100406,0
2014-10-07,28.531,28.581,28.433,28.561,146657,0
2014-10-08,28.571,28.729,28.502,28.699,49732,0
2014-10-09,28.729,28.729,28.462,28.522,40737,0
2014-10-10,28.502,28.551,28.374,28.551,23933,0
2014-10-13,28.571,28.67,28.502,28.581,41834,0
2014-10-14,28.601,28.739,28.581,28.679,53389,0
2014-10-15,28.61,28.748,28.482,28.679,35327,0
2014-10-16,28.64,28.748,28.64,28.709,47731,0
2014-10-17,28.729,28.788,28.571,28.571,90571,0
2014-10-20,28.63,28.739,28.601,28.709,66283,0
2014-10-21,28.689,28.788,28.679,28.709,47713,0
2014-10-22,28.748,28.798,28.719,28.798,31408,0
2014-10-23,28.817,28.946,28.817,28.896,59991,0
2014-10-24,28.906,28.936,28.758,28.906,32202,0
2014-10-27,28.896,28.936,28.827,28.936,23908,0
2014-10-28,28.936,28.936,28.877,28.926,24111,0
2014-10-29,28.926,28.985,28.896,28.926,33384,0
2014-10-30,28.936,29.054,28.916,28.956,27396,0
2014-10-31,28.985,28.985,28.847,28.906,71744,0
2014-11-03,28.946,29.015,28.887,28.887,146151,0
2014-11-04,28.916,28.965,28.877,28.896,64183,0
2014-11-05,28.887,28.896,28.808,28.847,33023,0
2014-11-06,28.827,28.867,28.808,28.867,44083,0
2014-11-07,28.837,29.123,28.837,29.005,46702,0
2014-11-10,28.985,29.054,28.975,29.015,43464,0
2014-11-11,29.015,29.064,28.946,29.064,18091,0
2014-11-12,29.005,29.074,28.995,29.054,29941,0
2014-11-13,29.054,29.103,29.025,29.094,34537,0
2014-11-14,29.074,29.133,29.015,29.015,41586,0
2014-11-17,29.025,29.064,28.995,29.005,79342,0
2014-11-18,29.084,29.084,28.956,28.956,52968,0
2014-11-19,28.946,28.956,28.857,28.946,115309,0
2014-11-20,28.956,29.064,28.956,29.005,30261,0
2014-11-21,29.064,29.094,29.034,29.034,45201,0
2014-11-24,29.005,29.044,28.985,29.034,74160,0
2014-11-25,29.064,29.064,28.975,29.044,26299,0
2014-11-26,29.074,29.232,29.074,29.173,63528,0
2014-11-28,29.182,29.232,29.153,29.222,22442,0
2014-12-01,29.222,29.251,29.103,29.123,82622,0
2014-12-02,29.113,29.163,29.103,29.123,59317,0
2014-12-03,29.133,29.163,28.995,28.995,76641,0
2014-12-04,28.995,29.025,28.798,28.857,110238,0
2014-12-05,28.857,29.005,28.857,28.877,29415,0
2014-12-08,28.877,29.094,28.877,29.054,35689,0
2014-12-09,29.025,29.182,28.965,29.094,48563,0
2014-12-10,29.113,29.113,29.044,29.074,22052,0
2014-12-11,29.113,29.143,29.005,29.005,35323,0
2014-12-12,29.005,29.064,29.005,29.005,36782,0
2014-12-15,29.005,29.015,28.699,28.798,108242,0
2014-12-16,28.798,28.926,28.62,28.62,57180,0
2014-12-17,28.62,28.847,28.62,28.817,53044,0
2014-12-18,28.877,29.005,28.877,28.877,58031,0
2014-12-19,28.837,29.064,28.837,28.995,56793,0
2014-12-22,28.906,29.034,28.906,28.975,38075,0
2014-12-23,29.064,29.163,28.975,29.094,26278,0
2014-12-24,29.025,29.133,29.025,29.044,19935,0
2014-12-26,29.074,29.192,29.034,29.084,41705,0
2014-12-29,29.12,29.3,29.1,29.29,24503,0
2014-12-30,29.23,29.47,29.22,29.42,20616,0
2014-12-31,29.45,29.58,29.34,29.45,55291,0
2015-01-02,29.4,29.47,29.36,29.42,62267,0
2015-01-05,29.37,29.37,29.26,29.37,25859,0
2015-01-06,29.4,29.4,29.32,29.37,25706,0
2015-01-07,29.41,29.6,29.4,29.45,88908,0
2015-01-08,29.48,29.6,29.36,29.44,43601,0
2015-01-09,29.4,29.43,29.3,29.38,77070,0
2015-01-12,29.34,29.44,29.33,29.36,74372,0
2015-01-13,29.36,29.36,29.28,29.3,62235,0
2015-01-14,29.29,29.29,29.26,29.26,32221,0
2015-01-15,29.31,29.31,29.05,29.17,70156,0
2015-01-16,29.12,29.41,29.12,29.41,64310,0
2015-01-20,29.42,29.47,29.31,29.35,41693,0
2015-01-21,29.32,29.42,29.32,29.36,129757,0
2015-01-22,29.42,29.42,29.31,29.31,127561,0
2015-01-23,29.32,29.48,29.32,29.39,32056,0
2015-01-26,29.38,29.44,29.35,29.4,52638,0
2015-01-27,29.37,29.48,29.37,29.45,100302,0
2015-01-28,29.46,29.49,29.42,29.49,56570,0
2015-01-29,29.46,29.61,29.46,29.51,36636,0
2015-01-30,29.6,29.6,29.52,29.58,82561,0
2015-02-02,29.56,29.74,29.55,29.69,40196,0
2015-02-03,29.67,29.74,29.66,29.71,47535,0
2015-02-04,29.71,29.71,29.62,29.66,36845,0
2015-02-05,29.63,29.69,29.63,29.67,56390,0
2015-02-06,29.64,29.73,29.6,29.66,41350,0
2015-02-09,29.61,29.84,29.61,29.66,66548,0
2015-02-10,29.65,29.73,29.65,29.69,36804,0
2015-02-11,29.69,29.74,29.64,29.67,52340,0
2015-02-12,29.68,29.74,29.63,29.66,71910,0
2015-02-13,29.65,29.69,29.63,29.64,74375,0
2015-02-17,29.67,29.7,29.56,29.57,91063,0
2015-02-18,29.55,29.6,29.4,29.57,56732,0
2015-02-19,29.54,29.63,29.53,29.58,45090,0
2015-02-20,29.56,29.65,29.52,29.54,34203,0
2015-02-23,29.65,29.68,29.55,29.56,46078,0
2015-02-24,29.65,29.7,29.55,29.68,56247,0
2015-02-25,29.67,29.82,29.65,29.73,57596,0
2015-02-26,29.7,29.9,29.68,29.83,27942,0
2015-02-27,29.82,30,29.82,29.83,186458,0
2015-03-02,29.92,30,29.876,29.89,36637,0
2015-03-03,29.92,29.92,29.81,29.84,45375,0
2015-03-04,29.83,29.85,29.8,29.811,42931,0
2015-03-05,29.81,29.89,29.81,29.86,34918,0
2015-03-06,29.78,29.81,29.61,29.72,77570,0
2015-03-09,29.75,29.78,29.63,29.68,70937,0
2015-03-10,29.73,29.82,29.681,29.78,39418,0
2015-03-11,29.81,29.81,29.721,29.74,33719,0
2015-03-12,29.75,29.77,29.73,29.76,21766,0
2015-03-13,29.73,29.73,29.67,29.67,245427,0
2015-03-16,29.69,29.86,29.69,29.8,32854,0
2015-03-17,29.74,29.78,29.74,29.76,18286,0
2015-03-18,29.77,29.95,29.63,29.75,125656,0
2015-03-19,29.78,30.05,29.773,30.011,58316,0
2015-03-20,30.01,30.07,29.95,30.03,79637,0
2015-03-23,30.05,30.15,30,30.14,31423,0
2015-03-24,30.14,30.27,30.14,30.14,40916,0
2015-03-25,30.12,30.29,30.111,30.27,35062,0
2015-03-26,30.26,30.33,30.17,30.27,39113,0
2015-03-27,29.9,29.9,29.76,29.78,47578,0
2015-03-30,29.84,29.85,29.75,29.77,46895,0
2015-03-31,29.8,29.8,29.7,29.71,62868,0
2015-04-01,29.69,29.73,29.61,29.61,68335,0
2015-04-02,29.63,29.745,29.63,29.71,104418,0
2015-04-06,29.77,29.77,29.65,29.69,61130,0
2015-04-07,29.66,29.7,29.65,29.67,38671,0
2015-04-08,29.68,29.899,29.68,29.792,45338,0
2015-04-09,29.78,29.96,29.78,29.81,39595,0
2015-04-10,29.86,29.97,29.72,29.97,61715,0
2015-04-13,29.88,29.99,29.86,29.95,45254,0
2015-04-14,29.9,29.98,29.88,29.96,32465,0
2015-04-15,30,30.02,29.92,29.98,51403,0
2015-04-16,29.94,29.969,29.86,29.89,36983,0
2015-04-17,29.84,29.91,29.68,29.75,47057,0
2015-04-20,29.74,29.78,29.67,29.77,39701,0
2015-04-21,29.7,29.9,29.7,29.88,36099,0
2015-04-22,29.88,29.88,29.783,29.87,29931,0
2015-04-23,29.86,29.9,29.81,29.88,37776,0
2015-04-24,29.84,29.95,29.8,29.8,38554,0
2015-04-27,29.82,29.88,29.71,29.75,27344,0
2015-04-28,29.73,29.91,29.73,29.82,23113,0
2015-04-29,31.31,31.31,29.73,29.8,20288,0
2015-04-30,29.75,29.79,29.65,29.77,19721,0
2015-05-01,29.72,29.79,29.6,29.65,25618,0
2015-05-04,29.61,29.78,29.61,29.68,29984,0
2015-05-05,29.68,29.7,29.53,29.62,27008,0
2015-05-06,29.56,29.56,28.92,28.99,241360,0
2015-05-07,29.17,29.49,28.05,29.08,91197,0
2015-05-08,29.17,29.66,29.17,29.55,88831,0
2015-05-11,29.5,29.525,29.06,29.12,33225,0
2015-05-12,28.92,29.42,28.677,29.21,23368,0
2015-05-13,29.17,29.57,29.17,29.42,62459,0
2015-05-14,29.4,29.689,29.33,29.59,57591,0
2015-05-15,29.47,29.54,29.43,29.48,63573,0
2015-05-18,29.5,29.609,29.31,29.54,30795,0
2015-05-19,29.48,29.59,29.34,29.55,36714,0
2015-05-20,29.55,29.709,29.55,29.7,25028,0
2015-05-21,29.72,29.93,29.62,29.694,46029,0
2015-05-22,29.66,29.8,29.66,29.74,19446,0
2015-05-26,29.7,29.76,29.52,29.68,167168,0
2015-05-27,29.63,29.63,29.5,29.57,198923,0
2015-05-28,29.52,29.579,29.52,29.54,13501,0
2015-05-29,29.5,29.58,29.46,29.46,15357,0
2015-06-01,29.5,29.56,29.45,29.5,28186,0
2015-06-02,29.41,29.49,29.35,29.466,48926,0
2015-06-03,29.41,29.5,29.35,29.45,24984,0
2015-06-04,29.41,29.55,29.365,29.41,88991,0
2015-06-05,29.24,29.44,29.24,29.35,17518,0
2015-06-08,29.34,29.36,29.26,29.27,23134,0
2015-06-09,29.25,29.28,29.1,29.21,27326,0
2015-06-10,29.1,29.261,29.06,29.116,50293,0
2015-06-11,29.19,29.19,29.05,29.115,75108,0
2015-06-12,29.03,29.13,29.03,29.07,34671,0
2015-06-15,29.05,29.19,29.05,29.15,24014,0
2015-06-16,29.17,29.2,29,29.05,50226,0
2015-06-17,29.01,29.04,28.87,28.9,33201,0
2015-06-18,28.93,29.02,28.76,28.76,48803,0
2015-06-19,28.85,28.88,28.77,28.81,38598,0
2015-06-22,28.89,28.95,28.83,28.91,16139,0
2015-06-23,28.85,28.9,28.72,28.84,40607,0
2015-06-24,27.6,28.85,27.6,28.77,46926,0
2015-06-25,28.72,28.8,28.687,28.75,23467,0
2015-06-26,28.26,28.38,28.26,28.27,29157,0
2015-06-29,28.22,28.22,28.07,28.09,31964,0
2015-06-30,28.09,28.26,28.08,28.22,55878,0
2015-07-01,28.21,28.36,28.2,28.306,24802,0
2015-07-02,28.32,28.46,28.27,28.46,19468,0
2015-07-06,28.42,28.5,28.37,28.47,20837,0
2015-07-07,28.42,28.51,28.42,28.47,35054,0
2015-07-08,28.43,28.45,28.4,28.4,30108,0
2015-07-09,28.4,28.466,28.3,28.4,53108,0
2015-07-10,28.39,28.45,28.36,28.38,75947,0
2015-07-13,28.4,28.44,28.37,28.377,49402,0
2015-07-14,28.41,28.41,28.34,28.41,26782,0
2015-07-15,28.44,28.44,28.38,28.4,63330,0
2015-07-16,28.4,28.69,28.4,28.69,119486,0
2015-07-17,28.65,28.86,28.58,28.86,95776,0
2015-07-20,28.83,28.9,28.828,28.88,30828,0
2015-07-21,28.79,28.91,28.76,28.89,38792,0
2015-07-22,28.9,28.9,28.61,28.72,49638,0
2015-07-23,28.73,28.73,28.57,28.64,81346,0
2015-07-24,28.62,28.67,28.6,28.64,28992,0
2015-07-27,28.63,28.7,28.59,28.68,39953,0
2015-07-28,28.73,28.84,28.668,28.75,58769,0
2015-07-29,28.79,28.79,28.72,28.78,18596,0
2015-07-30,28.78,28.79,28.67,28.701,48160,0
2015-07-31,28.8,28.8,28.65,28.738,45682,0
2015-08-03,28.75,28.79,28.69,28.72,20365,0
2015-08-04,28.74,28.79,28.72,28.73,25779,0
2015-08-05,28.77,28.79,28.7,28.79,68535,0
2015-08-06,28.77,28.78,28.6,28.78,285936,0
2015-08-07,28.75,28.85,28.69,28.85,16606,0
2015-08-10,28.85,28.94,28.76,28.883,50181,0
2015-08-11,28.82,28.97,28.8,28.97,47621,0
2015-08-12,28.94,28.99,28.82,28.86,59881,0
2015-08-13,28.83,28.93,28.75,28.9,226408,0
2015-08-14,28.84,28.91,28.82,28.85,36130,0
2015-08-17,28.85,28.901,28.82,28.901,49898,0
2015-08-18,28.93,28.93,28.88,28.89,35968,0
2015-08-19,28.89,28.9,28.83,28.88,40820,0
2015-08-20,28.88,28.88,28.81,28.81,28782,0
2015-08-21,28.84,28.865,28.77,28.8,36838,0
2015-08-24,28.05,28.48,27.77,28.24,87293,0
2015-08-25,28.35,28.75,28.35,28.52,36746,0
2015-08-26,28.69,28.7,28.49,28.56,41675,0
2015-08-27,28.64,28.66,28.594,28.656,21474,0
2015-08-28,28.73,28.73,28.61,28.656,19061,0
2015-08-31,28.7,28.7,28.65,28.65,22395,0
2015-09-01,28.56,28.65,28.55,28.61,15702,0
2015-09-02,28.65,28.67,28.6,28.628,66900,0
2015-09-03,28.7,28.713,28.62,28.63,17230,0
2015-09-04,28.59,28.65,28.52,28.53,171358,0
2015-09-08,28.6,28.68,28.55,28.62,36454,0
2015-09-09,28.64,28.65,28.58,28.65,28246,0
2015-09-10,28.69,28.69,28.594,28.64,21334,0
2015-09-11,28.68,28.68,28.57,28.65,15905,0
2015-09-14,28.62,28.67,28.55,28.65,156017,0
2015-09-15,28.64,28.67,28.56,28.61,45392,0
2015-09-16,28.6,28.63,28.53,28.55,74252,0
2015-09-17,28.63,28.75,28.56,28.63,76213,0
2015-09-18,28.63,28.833,28.63,28.833,43635,0
2015-09-21,28.88,29.05,28.83,28.88,65865,0
2015-09-22,28.81,29,28.81,28.95,28655,0
2015-09-23,29.01,29.07,28.98,28.99,33051,0
2015-09-24,29.01,29.131,28.94,28.99,36890,0
2015-09-25,29.01,29.13,29.01,29.07,44104,0
2015-09-28,28.72,28.84,28.62,28.83,47338,0
2015-09-29,28.8,28.84,28.778,28.78,30191,0
2015-09-30,28.83,28.84,28.72,28.72,46584,0
2015-10-01,28.79,28.8,28.72,28.77,61307,0
2015-10-02,28.75,28.76,28.45,28.62,136239,0
2015-10-05,28.73,28.85,28.691,28.77,41362,0
2015-10-06,28.83,28.83,28.73,28.739,51934,0
2015-10-07,28.8,28.944,28.77,28.8,38609,0
2015-10-08,28.88,28.88,28.76,28.78,34183,0
2015-10-09,28.87,28.88,28.81,28.82,22033,0
2015-10-12,28.93,29.08,28.857,29.033,19438,0
2015-10-13,28.99,29.08,28.951,29.021,35037,0
2015-10-14,28.98,29.028,28.94,28.97,61811,0
2015-10-15,29.05,29.05,28.82,28.95,68940,0
2015-10-16,29.05,29.05,28.85,29.05,73203,0
2015-10-19,29.08,29.14,29.005,29.02,24861,0
2015-10-20,29.07,29.085,28.93,28.99,34672,0
2015-10-21,29.04,29.1,28.96,28.96,353129,0
2015-10-22,29.04,29.05,28.95,28.95,38844,0
2015-10-23,29.03,29.08,28.98,29.07,49156,0
2015-10-26,29.07,29.17,29.016,29.14,42574,0
2015-10-27,29.16,29.25,29.1,29.14,36165,0
2015-10-28,29.18,29.255,29.12,29.13,34950,0
2015-10-29,29.15,29.15,28.96,29,94002,0
2015-10-30,29,29,28.94,28.98,50700,0
2015-11-02,29.05,29.06,29,29.04,117653,0
2015-11-03,29.05,29.06,28.95,28.97,72767,0
2015-11-04,29.04,29.04,28.9,28.94,106369,0
2015-11-05,29,29.03,28.9,28.95,54427,0
2015-11-06,28.9,28.93,28.68,28.89,52031,0
2015-11-09,28.8,28.89,28.68,28.7,98280,0
2015-11-10,28.7,28.74,28.66,28.7,106469,0
2015-11-11,28.75,28.82,28.69,28.77,76220,0
2015-11-12,28.79,28.87,28.741,28.86,69461,0
2015-11-13,28.89,28.89,28.73,28.77,40047,0
2015-11-16,28.719,28.75,28.66,28.69,197222,0
2015-11-17,28.74,28.74,28.632,28.632,90692,0
2015-11-18,28.73,28.73,28.634,28.67,43656,0
2015-11-19,28.72,28.75,28.67,28.68,48471,0
2015-11-20,28.67,28.75,28.65,28.66,114834,0
2015-11-23,28.71,28.739,28.66,28.66,95951,0
2015-11-24,28.67,28.76,28.65,28.76,126542,0
2015-11-25,28.77,28.889,28.73,28.889,67887,0
2015-11-27,28.89,29.06,28.776,29.03,20170,0
2015-11-30,29.02,29.04,28.91,29.04,223315,0
2015-12-01,29.05,29.05,28.977,29.03,79423,0
2015-12-02,29.07,29.12,28.98,29.11,98244,0
2015-12-03,29.1,29.1,28.96,29.09,109002,0
2015-12-04,29.08,29.19,29.023,29.09,64926,0
2015-12-07,29.12,29.12,28.92,28.94,52790,0
2015-12-08,28.99,29.05,28.93,29.02,40646,0
2015-12-09,29.04,29.15,29.04,29.08,114662,0
2015-12-10,29.1,29.13,29,29.01,40265,0
2015-12-11,29.02,29.021,28.9,28.9,57251,0
2015-12-14,28.98,28.98,28.23,28.29,84860,0
2015-12-15,28.48,28.66,28.37,28.58,56316,0
2015-12-16,28.73,28.79,28.43,28.79,62614,0
2015-12-17,28.75,29,28.75,28.87,37370,0
2015-12-18,28.98,29,28.92,28.95,26506,0
2015-12-21,28.93,29.08,28.93,29,54201,0
2015-12-22,29.06,29.08,28.94,29.018,87375,0
2015-12-23,29.09,29.1,29.02,29.02,65229,0
2015-12-24,29.07,29.08,29.048,29.08,25809,0
2015-12-28,29.1,29.14,29.01,29.06,389731,0
2015-12-29,28.72,28.75,28.63,28.68,126541,0
2015-12-30,28.73,28.8,28.68,28.73,177622,0
2015-12-31,28.79,28.8,28.6,28.72,94807,0
2016-01-04,28.63,28.74,28.51,28.69,120579,0
2016-01-05,28.77,28.88,28.71,28.72,369773,0
2016-01-06,28.72,28.72,28.57,28.63,98449,0
2016-01-07,28.5,28.63,28.47,28.51,83211,0
2016-01-08,28.6,28.63,28.52,28.58,49121,0
2016-01-11,28.65,28.65,28.561,28.588,37968,0
2016-01-12,28.66,28.66,28.5,28.52,122475,0
2016-01-13,28.59,28.6,28.48,28.54,54978,0
2016-01-14,28.6,28.6,28.48,28.5216,66395,0
2016-01-15,28.5,28.57,28.35,28.53,97846,0
2016-01-19,28.55,28.55,28.55,28.55,0,0
2016-01-20,28.5,28.5,28.1901,28.26,112573,0
2016-01-21,28.38,28.38,28.25,28.31,122801,0
2016-01-22,28.39,28.5,28.3501,28.43,56882,0
2016-01-25,28.52,28.52,28.29,28.3,42519,0
2016-01-26,28.41,28.4499,28.31,28.38,139047,0
2016-01-27,28.43,28.5,28.35,28.398,100826,0
2016-01-28,28.6,28.6,28.37,28.48,153543,0
2016-01-29,28.54,28.62,28.43,28.53,146521,0
2016-02-01,28.55,28.55,28.44,28.46,73804,0
2016-02-02,28.48,28.52,28.43,28.5,97284,0
2016-02-03,28.52,28.52,28.428,28.44,77684,0
2016-02-04,28.46,28.46,28.41,28.43,194489,0
2016-02-05,28.46,28.46,28.3,28.43,230044,0
2016-02-08,28.41,28.42,27.85,28.01,88787,0
2016-02-09,27.97,27.97,27.4772,27.8,139470,0
2016-02-10,28,28.075,27.8501,28,75020,0
2016-02-11,27.9,27.9,26.94,27.14,156708,0
2016-02-12,27.58,27.7,27.2468,27.56,120861,0
2016-02-16,27.83,27.94,27.635,27.89,96772,0
2016-02-17,28,28.32,27.99,28.3,66909,0
2016-02-18,28.35,28.4,28.25,28.35,134561,0
2016-02-19,28.16,28.3469,28.14,28.32,93042,0
2016-02-22,28.37,28.39,28.3,28.3,51855,0
2016-02-23,28.33,28.39,28.2,28.33,77854,0
2016-02-24,28.32,28.38,28.2,28.3673,143706,0
2016-02-25,28.4,28.69,28.396,28.69,67020,0
2016-02-26,29.09,29.09,28.76,28.87,45713,0
2016-02-29,28.94,28.98,28.8201,28.91,147746,0
2016-03-01,28.92,29.27,28.894,29.21,107465,0
2016-03-02,29.11,29.27,28.85,29.08,262146,0
2016-03-03,29.09,29.15,29.0001,29.15,68240,0
2016-03-04,29.15,29.19,29.03,29.09,92952,0
2016-03-07,29.12,29.16,29.06,29.16,49544,0
2016-03-08,29.17,29.24,29.0701,29.24,51474,0
2016-03-09,29.24,29.4,29.23,29.39,54945,0
2016-03-10,29.41,29.44,29.27,29.44,44890,0
2016-03-11,29.48,29.63,29.452,29.63,77744,0
2016-03-14,29.63,29.63,29.5501,29.61,49182,0
2016-03-15,29.65,29.65,29.56,29.58,41510,0
2016-03-16,29.63,29.74,29.56,29.56,137054,0
2016-03-17,29.69,29.69,29.52,29.52,77343,0
2016-03-18,29.66,29.85,29.58,29.77,96060,0
2016-03-21,29.87,29.9,29.795,29.8,63735,0
2016-03-22,29.8,29.8001,29.684,29.72,122978,0
2016-03-23,29.81,29.81,29.66,29.705,83866,0
2016-03-24,29.73,29.82,29.7,29.8,54989,0
2016-03-28,29.8,29.85,29.77,29.82,142475,0
2016-03-29,29.49,29.615,29.442,29.56,104150,0
2016-03-30,29.64,29.67,29.56,29.56,60346,0
2016-03-31,29.64,29.64,29.35,29.42,218976,0
2016-04-01,29.52,29.54,29.19,29.2,92968,0
2016-04-04,29.26,29.26,28.9,28.9115,86408,0
2016-04-05,28.96,28.96,28.79,28.8,204308,0
2016-04-06,28.97,28.97,28.83,28.83,164431,0
2016-04-07,28.88,28.89,28.68,28.75,86845,0
2016-04-08,28.93,28.93,28.8,28.9,63922,0
2016-04-11,29.02,29.03,28.83,28.89,80712,0
2016-04-12,28.98,28.98,28.86,28.89,82866,0
2016-04-13,28.94,29.08,28.86,29.08,69528,0
2016-04-14,29.08,29.12,29.0474,29.1,66552,0
2016-04-15,29.1,29.23,28.977,29.08,127652,0
2016-04-18,29.16,29.38,29.12,29.38,42344,0
2016-04-19,29.34,29.5,29.328,29.38,63065,0
2016-04-20,29.49,29.61,29.4347,29.55,65616,0
2016-04-21,29.51,29.59,29.49,29.49,63359,0
2016-04-22,29.57,29.58,29.45,29.48,48073,0
2016-04-25,29.54,29.54,29.36,29.44,51178,0
2016-04-26,29.44,29.49,29.4,29.41,81296,0
2016-04-27,29.44,29.63,29.41,29.54,77833,0
2016-04-28,29.61,29.61,29.54,29.61,104291,0
2016-04-29,29.61,29.62,29.53,29.56,86090,0
2016-05-02,29.63,29.64,29.5403,29.55,106728,0
2016-05-03,29.52,29.57,29.44,29.57,96620,0
2016-05-04,29.57,29.6,29.5,29.57,43957,0
2016-05-05,29.61,29.62,29.57,29.62,31711,0
2016-05-06,29.62,29.7,29.5834,29.69,46790,0
2016-05-09,29.69,29.84,29.62,29.83,56519,0
2016-05-10,29.8,29.95,29.77,29.89,64153,0
2016-05-11,29.93,29.93,29.86,29.93,69399,0
2016-05-12,29.92,30.09,29.8701,30.062,60714,0
2016-05-13,30.07,30.16,30.02,30.13,66812,0
2016-05-16,30.16,30.3,30.141,30.25,68694,0
2016-05-17,30.29,30.38,30.221,30.37,65455,0
2016-05-18,30.37,30.37,30.14,30.2,106257,0
2016-05-19,30.18,30.19,29.82,30.11,110772,0
2016-05-20,30.19,30.25,30.07,30.21,92642,0
2016-05-23,30.24,30.28,30.21,30.25,76649,0
2016-05-24,30.35,30.35,30.22,30.25,99970,0
2016-05-25,30.31,30.31,30.19,30.2494,106923,0
2016-05-26,30.3,30.3,30.2,30.29,64499,0
2016-05-27,30.29,30.29,30.23,30.24,60098,0
2016-05-31,30.29,30.35,30.2,30.29,151363,0
2016-06-01,30.25,30.37,30.24,30.28,59387,0
2016-06-02,30.32,30.37,30.23,30.25,150799,0
2016-06-03,30.32,30.65,30.25,30.65,93831,0
2016-06-06,30.6,30.61,30.41,30.42,84037,0
2016-06-07,30.49,30.57,30.43,30.48,61937,0
2016-06-08,30.56,30.63,30.49,30.63,63919,0
2016-06-09,30.63,30.76,30.5801,30.75,73395,0
2016-06-10,30.68,30.73,30.623,30.66,67727,0
2016-06-13,30.66,30.79,30.66,30.7616,52378,0
2016-06-14,30.77,30.9,30.7301,30.84,69118,0
2016-06-15,30.92,31.09,30.8801,30.9801,95533,0
2016-06-16,30.93,30.99,30.52,30.62,224119,0
2016-06-17,30.77,30.88,30.63,30.88,66816,0
2016-06-20,30.96,31.03,30.832,30.98,69933,0
2016-06-21,31,31.2,30.97,31.2,140056,0
2016-06-22,31.11,31.13,30.9,31,86358,0
2016-06-23,30.98,31.08,30.9,30.94,58077,0
2016-06-24,30.75,31.04,30.6492,30.9,73840,0
2016-06-27,30.9,30.97,30.81,30.96,32345,0
2016-06-28,30.69,30.8899,30.6,30.85,95190,0
2016-06-29,30.87,30.87,30.7201,30.78,69560,0
2016-06-30,30.8,30.89,30.73,30.8,391726,0
2016-07-01,30.92,30.94,30.7,30.7,56274,0
2016-07-05,30.8,30.8,30.69,30.75,66167,0
2016-07-06,30.77,30.88,30.69,30.84,58751,0
2016-07-07,30.84,30.89,30.78,30.8499,56946,0
2016-07-08,30.92,30.92,30.8001,30.87,96207,0
2016-07-11,30.96,30.99,30.8,30.85,343529,0
2016-07-12,30.92,30.92,30.8,30.8,286240,0
2016-07-13,30.84,30.89,30.7884,30.88,418811,0
2016-07-14,30.87,30.87,30.7111,30.75,129734,0
2016-07-15,30.86,30.86,30.78,30.86,171392,0
2016-07-18,30.87,30.87,30.79,30.85,104482,0
2016-07-19,30.86,30.87,30.8,30.86,98311,0
2016-07-20,30.91,30.91,30.8418,30.88,98326,0
2016-07-21,30.92,30.99,30.84,30.85,78433,0
2016-07-22,30.9,30.95,30.81,30.95,98016,0
2016-07-25,30.98,30.98,30.85,30.94,107493,0
2016-07-26,30.98,30.98,30.74,30.82,145057,0
2016-07-27,30.87,30.94,30.7,30.7,363418,0
2016-07-28,30.78,30.78,30.68,30.72,53202,0
2016-07-29,30.71,30.79,30.67,30.67,126692,0
2016-08-01,30.77,30.86,30.6914,30.71,78115,0
2016-08-02,30.74,30.74,30.65,30.68,81955,0
2016-08-03,30.7,30.76,30.65,30.67,49647,0
2016-08-04,30.72,30.9,30.69,30.9,120331,0
2016-08-05,30.9,31.09,30.8401,31.06,61057,0
2016-08-08,31.06,31.37,31.001,31.32,130092,0
2016-08-09,31.3,31.36,31.24,31.28,80957,0
2016-08-10,31.3,31.43,31.17,31.18,126371,0
2016-08-11,31.29,31.29,31.13,31.19,82267,0
2016-08-12,31.2,31.21,31.07,31.14,177661,0
2016-08-15,31.17,31.17,30.96,30.97,51193,0
2016-08-16,30.98,31.04,30.9,30.95,64014,0
2016-08-17,30.97,31.03,30.91,31.01,87773,0
2016-08-18,31.08,31.08,31.02,31.03,49030,0
2016-08-19,31.05,31.05,30.88,30.88,50802,0
2016-08-22,30.89,30.96,30.8846,30.9,57660,0
2016-08-23,30.98,31.03,30.9,30.98,110735,0
2016-08-24,31.04,31.08,30.996,31.04,49197,0
2016-08-25,31.09,31.11,31,31.07,43593,0
2016-08-26,31.12,31.12,30.97,31,81187,0
2016-08-29,31,31.05,30.9863,31.02,77877,0
2016-08-30,31.05,31.14,31.03,31.08,44302,0
2016-08-31,31.13,31.2,31.01,31.01,74090,0
2016-09-01,31.15,31.15,31.076,31.1,40984,0
2016-09-02,31.16,31.17,31.08,31.14,53797,0
2016-09-06,31.17,31.18,31.065,31.1,39323,0
2016-09-07,31.15,31.19,31.125,31.17,48094,0
2016-09-08,31.19,31.22,31.14,31.19,64464,0
2016-09-09,31.18,31.18,30.41,30.46,124696,0
2016-09-12,30.61,30.61,30.03,30.42,153000,0
2016-09-13,30.43,30.43,29.98,30.05,60084,0
2016-09-14,30.14,30.14,29.9701,30.07,50088,0
2016-09-15,30.07,30.082,29.95,30.05,69888,0
2016-09-16,30.07,30.07,29.84,29.94,37051,0
2016-09-19,30.01,30.05,29.86,29.97,60281,0
2016-09-20,30.01,30.08,30,30.05,44904,0
2016-09-21,30.05,30.24,30.04,30.14,61472,0
2016-09-22,30.3,30.425,30.245,30.36,67657,0
2016-09-23,30.44,30.59,30.3861,30.49,54905,0
2016-09-26,30.58,30.58,30.37,30.37,36178,0
2016-09-27,30.46,30.55,30.33,30.44,56281,0
2016-09-28,30.18,30.4,30.17,30.3,78752,0
2016-09-29,30.31,30.41,29.97,30.05,64026,0
2016-09-30,30.2,30.26,30.01,30.12,41689,0
2016-10-03,30.21,30.36,30.195,30.33,43953,0
2016-10-04,30.27,30.33,30.26,30.29,63691,0
2016-10-05,30.37,30.37,30.2214,30.25,62958,0
2016-10-06,30.27,30.27,30.14,30.2,48436,0
2016-10-07,30.25,30.25,30.18,30.23,35774,0
2016-10-10,30.25,30.32,30.15,30.23,45327,0
2016-10-11,30.24,30.24,29.85,30.02,47691,0
2016-10-12,30.02,30.05,29.48,29.54,44107,0
2016-10-13,29.52,29.52,29.2,29.43,78785,0
2016-10-14,29.39,29.71,29.39,29.675,60033,0
2016-10-17,29.69,29.69,29.61,29.62,43549,0
2016-10-18,29.74,30.09,29.63,30.01,74003,0
2016-10-19,30.04,30.22,30.02,30.12,45187,0
2016-10-20,30.15,30.15,29.8465,29.85,101179,0
2016-10-21,29.92,29.92,29.65,29.8,1148980,0
2016-10-24,29.83,29.91,29.72,29.76,86211,0
2016-10-25,29.79,29.81,29.63,29.64,119546,0
2016-10-26,29.66,29.66,29.61,29.63,35945,0
2016-10-27,29.56,29.595,29.3801,29.41,54371,0
2016-10-28,29.47,29.47,29.32,29.37,39489,0
2016-10-31,29.45,29.45,29.35,29.35,74184,0
2016-11-01,29.47,29.47,29.24,29.29,53226,0
2016-11-02,29.33,29.41,29.0599,29.29,88534,0
2016-11-03,29.3,29.3,28.99,28.99,34651,0
2016-11-04,29.03,29.2,29.02,29.1501,27043,0
2016-11-07,29.36,29.4,29.1335,29.24,43448,0
2016-11-08,29.24,29.24,29.02,29.03,28126,0
2016-11-09,28.61,29,28.61,28.75,52503,0
2016-11-10,28.9,28.9,27.89,27.95,92800,0
2016-11-11,27.97,28.48,27.64,28.32,120063,0
2016-11-14,27.93,28.01,27.65,28.01,133151,0
2016-11-15,27.92,28.65,27.91,28.32,192254,0
2016-11-16,28.53,28.75,28.3,28.48,93198,0
2016-11-17,28.5,28.51,28.25,28.28,66920,0
2016-11-18,28.26,28.32,27.96,28.09,99343,0
2016-11-21,28.2,28.45,28.19,28.42,60789,0
2016-11-22,28.45,28.58,28.33,28.53,52781,0
2016-11-23,28.4,28.52,28.2988,28.52,42737,0
2016-11-25,28.58,28.59,28.45,28.49,20195,0
2016-11-28,28.52,28.56,28.42,28.45,36884,0
2016-11-29,28.48,28.53,28.42,28.44,47921,0
2016-11-30,28.4,28.4,28.11,28.33,54171,0
2016-12-01,28.28,28.37,28.06,28.16,62823,0
2016-12-02,28.28,28.29,28.08,28.1,82689,0
2016-12-05,28.13,28.24,28.0928,28.1,49782,0
2016-12-06,28.12,28.2,28.1,28.12,64447,0
2016-12-07,28.1,28.31,28.08,28.15,56037,0
2016-12-08,28,28.25,28,28.09,52696,0
2016-12-09,28.06,28.2,28.03,28.03,40791,0
2016-12-12,28.01,28.04,27.87,27.95,90239,0
2016-12-13,28,28.05,27.96,27.9701,87602,0
2016-12-14,27.97,28.0399,27.91,27.96,289175,0
2016-12-15,28,28.09,27.87,28.02,213437,0
2016-12-16,28.02,28.19,28.0008,28.0901,53444,0
2016-12-19,28.08,28.38,28.08,28.38,74837,0
2016-12-20,28.44,28.5,28.28,28.45,49229,0
2016-12-21,28.49,28.72,28.38,28.6406,55167,0
2016-12-22,28.76,28.87,28.6116,28.76,53169,0
2016-12-23,28.7,28.8907,28.7,28.8601,27292,0
2016-12-27,28.89,28.89,28.5,28.51,74954,0
2016-12-28,28.36,28.36,27.83,27.92,45066,0
2016-12-29,27.94,28.12,27.94,28.06,55286,0
2016-12-30,28.08,28.8866,28.06,28.29,59610,0
2017-01-03,28.28,28.9,28.28,28.74,55105,0
2017-01-04,28.74,28.93,28.68,28.91,54240,0
2017-01-05,29.05,29.09,28.63,28.97,63189,0
2017-01-06,28.77,29,28.77,28.89,68308,0
2017-01-09,29,29.31,28.72,28.81,75062,0
2017-01-10,28.92,29.15,28.843,28.94,59561,0
2017-01-11,28.92,29.36,28.92,29.36,45635,0
2017-01-12,29.38,29.54,29.28,29.4899,53866,0
2017-01-13,29.33,29.485,29.25,29.27,62082,0
2017-01-17,29.5,29.5,29.15,29.16,113212,0
2017-01-18,29.12,29.1999,29.01,29.08,56826,0
2017-01-19,29,29.07,28.59,28.79,87660,0
2017-01-20,28.71,29.09,28.5968,28.75,109196,0
2017-01-23,29,29.1157,28.9,28.9,49160,0
2017-01-24,28.91,29.06,28.85,28.85,55567,0
2017-01-25,28.91,28.94,28.69,28.8,39944,0
2017-01-26,28.78,29.08,28.78,28.99,40782,0
2017-01-27,29.09,29.32,28.91,29.26,57432,0
2017-01-30,29.27,29.3,29.06,29.2,57852,0
2017-01-31,29.18,29.2999,29.18,29.25,36483,0
2017-02-01,29.25,29.52,29.11,29.46,202995,0
2017-02-02,29.45,29.45,29.2748,29.3799,44808,0
2017-02-03,29.35,29.52,29.35,29.46,69111,0
2017-02-06,29.49,29.57,29.4,29.4001,39655,0
2017-02-07,29.43,29.65,29.43,29.53,34973,0
2017-02-08,29.66,29.66,29.42,29.5,101627,0
2017-02-09,29.56,29.59,29.41,29.43,43668,0
2017-02-10,29.33,29.4499,29.18,29.28,85616,0
2017-02-13,29.28,29.31,29.1,29.25,48230,0
2017-02-14,29.21,29.2799,29.03,29.14,67606,0
2017-02-15,29.11,29.18,28.93,29.04,69636,0
2017-02-16,29.05,29.09,28.96,29.09,71472,0
2017-02-17,29.1,29.11,28.96,29.01,82709,0
2017-02-21,29.05,29.1502,29,29.05,47051,0
2017-02-22,29.07,29.12,29.0201,29.08,40855,0
2017-02-23,29.13,29.29,29.07,29.26,48560,0
2017-02-24,29.25,29.31,29.23,29.2654,40205,0
2017-02-27,29.36,29.36,29.244,29.27,74498,0
2017-02-28,29.24,29.3,29.23,29.25,52283,0
2017-03-01,29.2,29.24,29.0746,29.24,37543,0
2017-03-02,29.16,29.25,29.1565,29.16,42990,0
2017-03-03,29.19,29.27,29.1445,29.26,43240,0
2017-03-06,29.22,29.29,29.21,29.26,62566,0
2017-03-07,29.18,29.2899,29.17,29.24,25858,0
2017-03-08,29.13,29.13,28.75,28.97,85005,0
2017-03-09,28.86,28.89,28.55,28.63,100377,0
2017-03-10,28.6,28.72,28.31,28.525,71721,0
2017-03-13,28.52,28.58,28.48,28.56,29108,0
2017-03-14,28.52,28.9199,28.52,28.88,61690,0
2017-03-15,28.8,29.02,28.71,28.9801,43051,0
2017-03-16,29.02,29.18,28.9224,29.03,66682,0
2017-03-17,28.99,29.25,28.99,29.07,51642,0
2017-03-20,29.2,29.25,28.99,29.15,89343,0
2017-03-21,29.08,29.23,29.05,29.15,59467,0
2017-03-22,29.07,29.2,29.07,29.17,55296,0
2017-03-23,29.22,29.38,29.185,29.3,64609,0
2017-03-24,29.24,29.35,29.01,29.13,109263,0
2017-03-27,29.08,29.1,28.92,28.96,80803,0
2017-03-28,29.02,29.1,29,29.1,29944,0
2017-03-29,28.74,28.8,28.7,28.74,61227,0
2017-03-30,28.65,28.7,28.6,28.64,85669,0
2017-03-31,28.63,28.72,28.62,28.66,81475,0
2017-04-03,28.7,28.9,28.66,28.9,104162,0
2017-04-04,28.83,28.88,28.74,28.87,62119,0
2017-04-05,28.88,28.92,28.74,28.8,162672,0
2017-04-06,28.79,28.89,28.7,28.89,54409,0
2017-04-07,28.78,28.9,28.77,28.85,95485,0
2017-04-10,28.85,28.9,28.8201,28.85,42941,0
2017-04-11,28.9,28.9,28.71,28.76,67437,0
2017-04-12,28.73,28.83,28.68,28.75,62301,0
2017-04-13,28.71,28.8,28.7,28.8,88875,0
2017-04-17,28.79,28.9,28.79,28.9,46864,0
2017-04-18,28.86,28.94,28.85,28.91,59610,0
2017-04-19,28.98,28.98,28.881,28.9,70532,0
2017-04-20,28.94,29.12,28.91,29.12,53811,0
2017-04-21,29.12,29.13,29,29.13,49567,0
2017-04-24,29.14,29.29,29.09,29.19,42399,0
2017-04-25,29.21,29.39,29.21,29.39,159273,0
2017-04-26,29.39,29.39,29.29,29.29,40804,0
2017-04-27,29.35,29.44,29.3,29.39,44851,0
2017-04-28,29.4,29.42,29.3145,29.34,163967,0
2017-05-01,29.39,29.39,29.32,29.36,35575,0
2017-05-02,29.38,29.5,29.341,29.5,39764,0
2017-05-03,29.43,29.69,29.43,29.69,58055,0
2017-05-04,29.73,29.75,29.6054,29.6299,31100,0
2017-05-05,29.64,29.97,29.6001,29.83,62960,0
2017-05-08,29.74,30.02,29.74,30.02,58860,0
2017-05-09,30.02,30.04,29.92,29.92,44862,0
2017-05-10,30,30.1,29.945,30.07,28014,0
2017-05-11,30.06,30.18,30,30.16,39785,0
2017-05-12,30.06,30.18,30.06,30.13,42728,0
2017-05-15,30.09,30.2508,30.06,30.1,40409,0
2017-05-16,30.1,30.44,30.1,30.37,80013,0
2017-05-17,30.18,30.31,30.1,30.21,37456,0
2017-05-18,30.07,30.21,30.07,30.08,45091,0
2017-05-19,30.08,30.2799,30.08,30.18,35286,0
2017-05-22,30.16,30.35,30.16,30.3029,25944,0
2017-05-23,30.25,30.25,30.03,30.07,69253,0
2017-05-24,30.07,30.2396,30.05,30.23,23607,0
2017-05-25,30.23,30.37,30.1301,30.2741,73946,0
2017-05-26,30.3,30.33,30.17,30.3,81218,0
2017-05-30,30.17,30.32,30.17,30.23,112338,0
2017-05-31,30.3,30.31,30.14,30.18,69887,0
2017-06-01,30.15,30.2499,30.1,30.15,79944,0
2017-06-02,30.15,30.25,30.15,30.2,71726,0
2017-06-05,30.17,30.27,29.99,30.06,105473,0
2017-06-06,30.06,30.15,30.06,30.07,102574,0
2017-06-07,30.07,30.07,29.91,29.93,44671,0
2017-06-08,29.92,30.01,29.82,29.86,39009,0
2017-06-09,29.86,30.08,29.85,29.85,43205,0
2017-06-12,29.85,29.9475,29.85,29.9242,17018,0
2017-06-13,29.91,30.04,29.84,29.95,52241,0
2017-06-14,29.95,30.1,29.9163,30.069,49659,0
2017-06-15,29.99,30.045,29.96,29.96,58748,0
2017-06-16,29.98,30.03,29.93,30.03,47377,0
2017-06-19,29.98,30.12,29.89,29.97,106867,0
2017-06-20,29.95,30.05,29.83,30.03,80034,0
2017-06-21,30,30.09,29.93,30.09,72675,0
2017-06-22,30.09,30.22,30.05,30.2,56209,0
2017-06-23,30.26,30.26,30.13,30.2,33646,0
2017-06-26,30.191,30.27,30.15,30.15,90823,0
2017-06-27,30.16,30.2399,30.1,30.15,50359,0
2017-06-28,29.79,29.79,29.56,29.56,45542,0
2017-06-29,29.56,29.66,29.4813,29.54,36747,0
2017-06-30,29.54,29.69,29.5049,29.69,24574,0
2017-07-03,29.67,29.7612,29.56,29.7525,20136,0
2017-07-05,29.73,29.88,29.62,29.8,97354,0
2017-07-06,29.77,29.82,29.67,29.68,95162,0
2017-07-07,29.68,29.78,29.6355,29.66,74372,0
2017-07-10,29.65,29.83,29.64,29.74,49163,0
2017-07-11,29.73,29.7999,29.66,29.67,24900,0
2017-07-12,29.65,29.83,29.65,29.75,48310,0
2017-07-13,29.8,29.88,29.6812,29.83,32999,0
2017-07-14,29.81,30.16,29.75,30.12,59942,0
2017-07-17,30.08,30.14,29.92,29.94,56249,0
2017-07-18,29.91,30.0599,29.91,30,31021,0
2017-07-19,29.97,30.08,29.86,29.89,45495,0
2017-07-20,29.9,29.9,29.75,29.81,38770,0
2017-07-21,29.76,29.95,29.71,29.79,109989,0
2017-07-24,29.79,29.873,29.69,29.69,58223,0
2017-07-25,29.67,29.7252,29.58,29.6,29804,0
2017-07-26,29.6,29.699,29.57,29.62,24956,0
2017-07-27,29.59,29.68,29.59,29.67,18884,0
2017-07-28,29.61,29.79,29.6,29.73,30319,0
2017-07-31,29.79,29.84,29.71,29.84,34122,0
2017-08-01,29.84,29.84,29.65,29.69,86457,0
2017-08-02,29.67,29.772,29.63,29.63,48158,0
2017-08-03,29.63,29.67,29.35,29.39,91126,0
2017-08-04,29.36,29.4512,29.23,29.25,110372,0
2017-08-07,29.25,29.34,29.25,29.3,38278,0
2017-08-08,29.27,29.34,29.25,29.26,48043,0
2017-08-09,29.26,29.3296,29.11,29.14,44405,0
2017-08-10,29.11,29.135,28.79,28.9,151233,0
2017-08-11,28.9,28.99,28.76,28.95,120259,0
2017-08-14,29.04,29.24,29.04,29.08,21297,0
2017-08-15,29.08,29.19,29.08,29.1549,135619,0
2017-08-16,29.16,29.2399,29.12,29.14,98024,0
2017-08-17,29.16,29.16,29.05,29.08,151762,0
2017-08-18,29.09,29.1307,29.04,29.08,38607,0
2017-08-21,29.12,29.127,29.02,29.08,91306,0
2017-08-22,29.07,29.17,29.07,29.1,73450,0
2017-08-23,29.1,29.15,28.62,28.95,1327953,0
2017-08-24,28.99,28.9999,28.92,28.93,23589,0
2017-08-25,28.87,29.04,28.87,28.95,2616358,0
2017-08-28,28.96,29.05,28.86,28.97,636099,0
2017-08-29,28.91,29.04,28.88,28.93,49597,0
2017-08-30,28.93,28.99,28.81,28.99,73897,0
2017-08-31,29.06,29.14,28.96,29.13,102946,0
2017-09-01,29.08,29.15,29.01,29.07,36959,0
2017-09-05,29.12,29.17,29.06,29.14,51991,0
2017-09-06,29.18,29.18,29.08,29.17,31080,0
2017-09-07,29.15,29.2299,29.07,29.12,34656,0
2017-09-08,29.07,29.14,29,29,20766,0
2017-09-11,29.07,29.19,29.05,29.16,42896,0
2017-09-12,29.22,29.26,29.18,29.25,38169,0
2017-09-13,29.24,29.2999,29.21,29.26,41320,0
2017-09-14,29.25,29.255,29.095,29.11,107929,0
2017-09-15,29.15,29.25,29.05,29.25,49606,0
2017-09-18,29.22,29.26,29.17,29.26,25735,0
2017-09-19,29.3,29.3,29.2,29.22,25971,0
2017-09-20,29.12,29.28,29.12,29.17,24539,0
2017-09-21,29.18,29.38,29.18,29.25,92569,0
2017-09-22,29.33,29.35,29.2,29.32,25029,0
2017-09-25,29.36,29.36,29.251,29.29,26900,0
2017-09-26,29.32,29.38,29.2913,29.38,21555,0
2017-09-27,29.4,29.43,29.32,29.42,50243,0
2017-09-28,28.99,29.15,28.88,29.15,48515,0
2017-09-29,29.15,29.15,28.98,29.15,56632,0
2017-10-02,29.07,29.25,29,29,26999,0
2017-10-03,28.98,29.1188,28.9,28.97,36970,0
2017-10-04,28.86,29.05,28.83,28.9199,33201,0
2017-10-05,28.89,29.02,28.89,28.98,42505,0
2017-10-06,28.9,28.9578,28.6632,28.77,53056,0
2017-10-09,28.69,28.83,28.6,28.72,29703,0
2017-10-10,28.72,28.9,28.72,28.79,44221,0
2017-10-11,28.78,28.96,28.78,28.96,30484,0
2017-10-12,28.82,29.07,28.82,28.91,45371,0
2017-10-13,28.94,29.1,28.94,29.1,25150,0
2017-10-16,29.04,29.1,29.02,29.05,23669,0
2017-10-17,29.03,29.08,28.956,28.96,22792,0
2017-10-18,28.96,29.01,28.85,28.9,30459,0
2017-10-19,28.82,28.98,28.82,28.91,41927,0
2017-10-20,28.932,29.15,28.85,29.15,67661,0
2017-10-23,29.07,29.19,29.02,29.079,26421,0
2017-10-24,29.12,29.12,28.97,29.01,38663,0
2017-10-25,28.92,28.9699,28.76,28.77,77598,0
2017-10-26,28.8,28.91,28.79,28.83,37330,0
2017-10-27,28.8787,28.94,28.82,28.85,37424,0
2017-10-30,28.8625,28.9,28.5,28.53,204017,0
2017-10-31,28.63,28.88,28.58,28.78,93351,0
2017-11-01,28.74,28.87,28.721,28.84,45997,0
2017-11-02,28.8,28.87,28.78,28.84,61550,0
2017-11-03,28.82,28.9,28.82,28.89,68600,0
2017-11-06,28.86,28.86,28.8,28.8,47138,0
2017-11-07,28.8,28.87,28.8,28.83,34353,0
2017-11-08,28.79,28.85,28.66,28.79,34297,0
2017-11-09,28.74,28.785,28.63,28.76,56498,0
2017-11-10,28.7,28.7207,28.53,28.69,69280,0
