Date,Open,High,Low,Close,Volume,OpenInt
2012-09-27,19.428,19.498,19.313,19.428,765827,0
2012-09-28,19.46,19.545,19.428,19.498,972900,0
2012-10-01,19.584,19.584,19.46,19.491,361564,0
2012-10-02,19.505,19.631,19.474,19.505,755585,0
2012-10-03,19.593,19.615,19.545,19.584,619544,0
2012-10-04,19.7,19.717,19.6,19.7,1090514,0
2012-10-05,19.74,19.832,19.7,19.7,338619,0
2012-10-08,19.693,19.717,19.664,19.67,255338,0
2012-10-09,19.717,19.74,19.584,19.637,244345,0
2012-10-10,19.779,19.779,19.664,19.7,338313,0
2012-10-11,19.74,19.74,19.664,19.685,161189,0
2012-10-12,19.734,19.74,19.685,19.7,112522,0
2012-10-15,19.734,19.749,19.685,19.717,539861,0
2012-10-16,19.74,19.857,19.717,19.726,298811,0
2012-10-17,19.819,19.825,19.74,19.755,275749,0
2012-10-18,19.787,19.787,19.717,19.734,199858,0
2012-10-19,19.779,19.787,19.726,19.787,101116,0
2012-10-22,19.865,19.912,19.795,19.857,302590,0
2012-10-23,19.888,19.895,19.819,19.857,168690,0
2012-10-24,19.895,19.895,19.825,19.857,381444,0
2012-10-25,19.895,19.928,19.832,19.895,460477,0
2012-10-26,19.936,19.936,19.842,19.857,171360,0
2012-10-31,20.012,20.012,19.888,19.959,129849,0
2012-11-01,19.973,20.053,19.903,19.973,92586,0
2012-11-02,20.012,20.091,19.903,20.012,105367,0
2012-11-05,20.107,20.201,19.895,20.091,154735,0
2012-11-06,20.137,20.137,19.951,20.012,108518,0
2012-11-07,20.012,20.091,19.857,20.043,154859,0
2012-11-08,20.043,20.053,19.842,19.874,143631,0
2012-11-09,19.888,19.936,19.825,19.857,91444,0
2012-11-12,19.895,20.053,19.85,19.965,76863,0
2012-11-13,20.012,20.053,19.881,19.92,115518,0
2012-11-14,19.965,19.965,19.74,19.755,112411,0
2012-11-15,19.779,19.779,19.467,19.522,196429,0
2012-11-16,19.522,19.787,19.482,19.593,143671,0
2012-11-19,19.734,19.943,19.726,19.74,83545,0
2012-11-20,19.46,19.819,19.46,19.819,198934,0
2012-11-21,19.973,19.973,19.881,19.92,91101,0
2012-11-23,19.819,19.973,19.811,19.959,83886,0
2012-11-26,19.965,19.965,19.795,19.842,97484,0
2012-11-27,19.936,19.936,19.726,19.779,169873,0
2012-11-28,19.664,19.7,19.568,19.664,111168,0
2012-11-29,19.693,19.74,19.615,19.631,116798,0
2012-11-30,19.67,19.74,19.623,19.67,65928,0
2012-12-03,19.74,19.819,19.678,19.819,95146,0
2012-12-04,19.811,19.825,19.646,19.761,156557,0
2012-12-05,19.615,19.779,19.615,19.779,133669,0
2012-12-06,19.842,19.888,19.761,19.888,117983,0
2012-12-07,19.888,19.973,19.717,19.726,90576,0
2012-12-10,19.771,19.951,19.74,19.951,159415,0
2012-12-11,19.936,19.936,19.755,19.803,119420,0
2012-12-12,19.795,19.895,19.771,19.895,174411,0
2012-12-13,19.895,19.903,19.761,19.895,138743,0
2012-12-14,19.734,19.85,19.655,19.787,100448,0
2012-12-17,19.874,19.92,19.795,19.895,196025,0
2012-12-18,19.895,19.912,19.819,19.895,115688,0
2012-12-19,19.895,19.895,19.85,19.888,63602,0
2012-12-20,19.92,19.92,19.825,19.832,59660,0
2012-12-21,19.726,19.973,19.726,19.832,75325,0
2012-12-24,19.895,19.936,19.771,19.819,29387,0
2012-12-26,19.819,19.819,19.74,19.803,56902,0
2012-12-27,19.749,19.888,19.749,19.881,64720,0
2012-12-28,19.912,19.912,19.832,19.832,52516,0
2012-12-31,19.874,19.903,19.795,19.857,63378,0
2013-01-02,19.895,20.03,19.857,19.959,176010,0
2013-01-03,19.982,20.006,19.895,19.936,200325,0
2013-01-04,20.03,20.035,19.943,20.012,99406,0
2013-01-07,20.107,20.365,20.053,20.302,480150,0
2013-01-08,20.286,20.302,20.208,20.302,125682,0
2013-01-09,20.302,20.505,20.262,20.466,132920,0
2013-01-10,20.544,20.784,20.442,20.784,215134,0
2013-01-11,20.74,20.911,20.685,20.895,230545,0
2013-01-14,20.873,20.988,20.873,20.958,218892,0
2013-01-15,20.802,20.854,20.419,20.637,294026,0
2013-01-16,20.66,20.66,20.333,20.505,162317,0
2013-01-17,20.513,20.598,20.458,20.598,521238,0
2013-01-18,20.615,20.895,20.232,20.776,905831,0
2013-01-22,20.598,20.694,20.365,20.637,186029,0
2013-01-23,20.59,20.802,20.497,20.747,264019,0
2013-01-24,20.706,20.847,20.544,20.7,171470,0
2013-01-25,20.74,20.74,20.325,20.357,101562,0
2013-01-28,20.576,20.59,20.256,20.262,104636,0
2013-01-29,20.161,20.311,19.928,20.082,170135,0
2013-01-30,20.122,20.137,19.928,19.928,287110,0
2013-01-31,20.012,20.035,19.888,19.888,54193,0
2013-02-01,19.895,20.061,19.895,20.012,62449,0
2013-02-04,20.021,20.035,19.895,19.912,55777,0
2013-02-05,19.903,19.965,19.881,19.912,69560,0
2013-02-06,19.965,19.965,19.857,19.865,54517,0
2013-02-07,19.895,19.943,19.819,19.857,62856,0
2013-02-08,19.895,19.903,19.825,19.881,41961,0
2013-02-11,19.936,19.936,19.85,19.92,44550,0
2013-02-12,19.951,20.043,19.951,20.043,63457,0
2013-02-13,20.082,20.193,19.912,20.169,57776,0
2013-02-14,20.193,20.294,20.043,20.294,53890,0
2013-02-15,20.294,20.318,20.208,20.222,50960,0
2013-02-19,20.318,20.442,20.222,20.357,42653,0
2013-02-20,20.339,20.357,20.311,20.357,29913,0
2013-02-21,20.357,20.403,20.302,20.372,27579,0
2013-02-22,20.442,20.442,20.232,20.24,56785,0
2013-02-25,20.286,20.372,20.256,20.262,54224,0
2013-02-26,20.339,20.442,20.222,20.222,73878,0
2013-02-27,20.334,20.404,20.303,20.357,68461,0
2013-02-28,20.334,20.484,20.334,20.412,37713,0
2013-03-01,20.564,20.721,20.564,20.699,389249,0
2013-03-04,20.721,20.776,20.586,20.586,45088,0
2013-03-05,20.704,20.738,20.564,20.666,30302,0
2013-03-06,20.847,20.847,20.586,20.594,35357,0
2013-03-07,20.683,20.683,20.539,20.627,81527,0
2013-03-08,20.564,20.721,20.564,20.712,34038,0
2013-03-11,20.769,20.769,20.641,20.683,45324,0
2013-03-12,20.578,20.792,20.564,20.762,104173,0
2013-03-13,20.783,20.833,20.564,20.627,89771,0
2013-03-14,20.564,20.738,20.564,20.627,86056,0
2013-03-15,20.691,20.762,20.586,20.627,55013,0
2013-03-18,20.666,20.699,20.578,20.586,91373,0
2013-03-19,20.586,20.627,20.571,20.62,43860,0
2013-03-20,20.603,20.666,20.531,20.611,51351,0
2013-03-21,20.571,20.833,20.564,20.729,41315,0
2013-03-22,20.704,20.721,20.586,20.586,64089,0
2013-03-25,20.62,20.641,20.594,20.594,106304,0
2013-03-26,20.691,20.691,20.594,20.62,41416,0
2013-03-27,20.611,20.833,20.603,20.833,84851,0
2013-03-28,20.879,20.919,20.738,20.801,43987,0
2013-04-01,20.769,20.879,20.769,20.854,36840,0
2013-04-02,20.841,21.03,20.801,20.863,43270,0
2013-04-03,20.967,21.085,20.683,20.729,46527,0
2013-04-04,20.738,20.801,20.666,20.666,28502,0
2013-04-05,20.729,20.792,20.641,20.704,19775,0
2013-04-08,20.808,20.816,20.641,20.641,14811,0
2013-04-09,20.649,20.712,20.649,20.691,58724,0
2013-04-10,20.674,20.762,20.674,20.762,35444,0
2013-04-11,20.824,20.958,20.738,20.745,44389,0
2013-04-12,20.833,20.833,20.62,20.658,86938,0
2013-04-15,20.721,20.729,20.649,20.712,30589,0
2013-04-16,20.753,20.801,20.753,20.776,35843,0
2013-04-17,20.841,20.841,20.769,20.783,20099,0
2013-04-18,20.841,20.847,20.762,20.762,33925,0
2013-04-19,20.847,20.863,20.62,20.627,62480,0
2013-04-22,20.762,20.792,20.683,20.699,47686,0
2013-04-23,20.712,20.753,20.691,20.721,34691,0
2013-04-24,20.783,20.824,20.641,20.792,115243,0
2013-04-25,20.824,20.824,20.658,20.683,35482,0
2013-04-26,20.729,20.879,20.674,20.879,41940,0
2013-04-29,20.847,21.118,20.824,21.094,88133,0
2013-04-30,21.118,21.267,21.03,21.204,33932,0
2013-05-01,21.21,21.267,21.125,21.21,66778,0
2013-05-02,21.236,21.267,21.101,21.251,40572,0
2013-05-03,21.33,21.33,21.132,21.196,24038,0
2013-05-06,21.276,21.276,21.141,21.259,20593,0
2013-05-07,21.18,21.458,21.18,21.432,63571,0
2013-05-08,21.473,21.677,21.322,21.432,62642,0
2013-05-09,21.368,21.512,21.166,21.378,96300,0
2013-05-10,21.378,21.529,21.363,21.481,54197,0
2013-05-13,21.536,21.536,21.298,21.363,44677,0
2013-05-14,21.354,21.354,21.068,21.125,55351,0
2013-05-15,21.187,21.187,21.038,21.055,40960,0
2013-05-16,21.055,21.101,21.038,21.085,34721,0
2013-05-17,21.094,21.109,21.06,21.076,23244,0
2013-05-20,21.109,21.132,20.895,20.935,120417,0
2013-05-21,20.976,20.976,20.854,20.919,48322,0
2013-05-22,21.094,21.094,20.935,20.935,99877,0
2013-05-23,20.879,21.014,20.783,21.014,50237,0
2013-05-24,21.014,21.094,20.854,20.926,55236,0
2013-05-28,20.942,21.06,20.942,20.997,26076,0
2013-05-29,21.055,21.055,20.438,20.741,89080,0
2013-05-30,20.644,20.767,20.515,20.54,94060,0
2013-05-31,20.54,20.579,20.124,20.133,91302,0
2013-06-03,20.253,20.253,19.761,19.932,105920,0
2013-06-04,19.924,20.082,19.852,20.069,122840,0
2013-06-05,20.069,20.069,19.834,20.035,125012,0
2013-06-06,20.028,20.154,19.795,20.154,126172,0
2013-06-07,20.211,20.211,20.028,20.148,98821,0
2013-06-10,20.227,20.227,19.898,19.971,50411,0
2013-06-11,19.924,19.924,19.281,19.411,188157,0
2013-06-12,19.411,19.588,18.658,18.673,167707,0
2013-06-13,18.673,19.144,17.953,18.929,185918,0
2013-06-14,18.987,19.748,18.987,19.748,134283,0
2013-06-17,20.019,20.019,19.618,19.724,83576,0
2013-06-18,19.715,19.733,19.378,19.634,149094,0
2013-06-19,19.634,19.706,19.258,19.394,127989,0
2013-06-20,19.122,19.186,18.682,19.18,111043,0
2013-06-21,19.009,19.515,18.832,19.281,93052,0
2013-06-24,19.026,19.308,18.304,19.099,213847,0
2013-06-25,19.226,19.467,18.832,19.427,94683,0
2013-06-26,19.515,19.754,19.33,19.443,82274,0
2013-06-27,19.515,19.761,19.435,19.675,77439,0
2013-06-28,20.021,20.185,19.721,20.185,57339,0
2013-07-01,19.924,19.924,19.739,19.804,30111,0
2013-07-02,19.804,19.947,19.603,19.667,53125,0
2013-07-03,19.603,19.661,19.435,19.603,24235,0
2013-07-05,19.474,19.547,19.153,19.354,60975,0
2013-07-08,19.427,20.035,18.994,19.474,249641,0
2013-07-09,19.443,19.443,19.273,19.354,47644,0
2013-07-10,19.451,19.532,19.281,19.354,80427,0
2013-07-11,19.515,19.547,19.345,19.443,42769,0
2013-07-12,19.491,19.667,19.345,19.354,48528,0
2013-07-15,19.588,19.667,19.354,19.435,59961,0
2013-07-16,19.435,19.547,19.417,19.435,49744,0
2013-07-17,19.547,19.698,19.459,19.547,51785,0
2013-07-18,19.547,19.651,19.538,19.555,38876,0
2013-07-19,19.675,19.675,19.258,19.33,65128,0
2013-07-22,19.394,19.499,19.29,19.459,66615,0
2013-07-23,19.354,19.627,19.354,19.618,38663,0
2013-07-24,19.57,19.706,19.29,19.33,43188,0
2013-07-25,19.388,19.388,19.099,19.194,63073,0
2013-07-26,19.235,19.394,19.235,19.338,34509,0
2013-07-29,19.33,19.33,19.122,19.131,43187,0
2013-07-30,19.131,19.372,19.131,19.235,60518,0
2013-07-31,19.208,19.372,19.073,19.338,108831,0
2013-08-01,19.354,19.354,19.115,19.172,39679,0
2013-08-02,19.208,19.315,18.971,18.971,52486,0
2013-08-05,19.144,19.144,18.801,18.873,36075,0
2013-08-06,18.795,18.841,18.632,18.641,47195,0
2013-08-07,18.649,18.688,18.281,18.281,63155,0
2013-08-08,18.329,18.473,18.329,18.394,52526,0
2013-08-09,18.368,18.466,18.304,18.386,36222,0
2013-08-12,18.487,18.594,18.394,18.466,47620,0
2013-08-13,18.441,18.441,18.055,18.081,121366,0
2013-08-14,18.041,18.176,17.471,17.688,167221,0
2013-08-15,17.576,17.632,17.239,17.511,111860,0
2013-08-16,17.511,17.639,17.263,17.375,203483,0
2013-08-19,17.327,17.327,17.03,17.246,93465,0
2013-08-20,17.255,17.711,17.039,17.624,77315,0
2013-08-21,17.487,18.032,17.303,17.983,114414,0
2013-08-22,17.905,18.288,17.896,18.2,103327,0
2013-08-23,18.273,18.649,18.184,18.552,55054,0
2013-08-26,18.538,18.673,18.112,18.281,67551,0
2013-08-27,18.281,18.458,18.145,18.264,52947,0
2013-08-28,18.321,18.369,18.207,18.231,48674,0
2013-08-29,18.231,18.443,18.125,18.352,63974,0
2013-08-30,18.352,18.468,18.273,18.321,39054,0
2013-09-03,18.461,18.461,17.913,18.068,61289,0
2013-09-04,17.906,18.159,17.906,18.125,55757,0
2013-09-05,18.174,18.223,17.661,17.661,77254,0
2013-09-06,17.792,17.964,17.654,17.72,55733,0
2013-09-09,17.807,17.964,17.701,17.701,83209,0
2013-09-10,17.701,17.955,17.661,17.72,75407,0
2013-09-11,17.768,17.978,17.661,17.964,56146,0
2013-09-12,17.978,17.978,17.661,17.857,462310,0
2013-09-13,17.792,17.946,17.725,17.89,49369,0
2013-09-16,18.086,18.239,17.768,17.768,126874,0
2013-09-17,17.75,17.872,17.743,17.783,79744,0
2013-09-18,17.825,18.248,17.668,18.248,309004,0
2013-09-19,18.313,18.582,18.044,18.264,102148,0
2013-09-20,18.231,18.345,18.101,18.28,43922,0
2013-09-23,18.295,18.369,18.166,18.264,47617,0
2013-09-24,18.273,18.434,18.231,18.231,47895,0
2013-09-25,18.182,18.352,17.994,18.051,128563,0
2013-09-26,18.003,18.207,17.964,18.028,44712,0
2013-09-27,17.955,18.133,17.872,17.97,61162,0
2013-09-30,17.89,17.978,17.595,17.768,53915,0
2013-10-01,17.783,17.994,17.76,17.783,125259,0
2013-10-02,17.816,17.929,17.695,17.825,94747,0
2013-10-03,17.825,17.986,17.743,17.882,131552,0
2013-10-04,17.833,17.964,17.768,17.768,33299,0
2013-10-07,17.72,17.825,17.612,17.711,28623,0
2013-10-08,17.72,17.84,17.516,17.668,61070,0
2013-10-09,17.637,17.75,17.523,17.725,48914,0
2013-10-10,17.825,17.825,17.595,17.637,36375,0
2013-10-11,17.654,17.783,17.581,17.612,45423,0
2013-10-14,17.595,17.783,17.572,17.63,27187,0
2013-10-15,17.603,17.72,17.5,17.5,73582,0
2013-10-16,17.622,17.622,17.516,17.589,72682,0
2013-10-17,17.646,17.743,17.595,17.622,62904,0
2013-10-18,17.622,17.986,17.622,17.97,182863,0
2013-10-21,17.994,18.239,17.921,18.215,71523,0
2013-10-22,18.28,18.8,18.223,18.8,91875,0
2013-10-23,18.8,18.996,18.663,18.947,84429,0
2013-10-24,18.956,18.956,18.679,18.8,64828,0
2013-10-25,18.695,18.794,18.597,18.719,45066,0
2013-10-28,18.719,18.729,18.556,18.719,95077,0
2013-10-29,18.719,18.817,18.498,18.8,44550,0
2013-10-30,18.744,18.817,18.679,18.76,37341,0
2013-10-31,18.695,18.8,18.637,18.647,47798,0
2013-11-01,18.719,18.769,18.518,18.614,55287,0
2013-11-04,18.524,18.703,18.524,18.679,42880,0
2013-11-05,18.637,18.679,18.541,18.621,37048,0
2013-11-06,18.582,18.679,18.411,18.434,42286,0
2013-11-07,18.434,18.695,18.403,18.637,91411,0
2013-11-08,18.541,18.655,18.411,18.548,68246,0
2013-11-11,18.476,18.548,18.411,18.476,45531,0
2013-11-12,18.417,18.424,18.166,18.166,47813,0
2013-11-13,18.142,18.345,18.142,18.191,56528,0
2013-11-14,18.273,18.295,18.036,18.223,63362,0
2013-11-15,18.304,18.304,18.166,18.191,35694,0
2013-11-18,18.116,18.369,18.116,18.248,63030,0
2013-11-19,18.182,18.369,18.182,18.223,74592,0
2013-11-20,18.295,18.387,18.133,18.133,64375,0
2013-11-21,18.133,18.359,18.068,18.33,51823,0
2013-11-22,18.359,18.597,18.352,18.582,53222,0
2013-11-25,18.597,18.737,18.369,18.556,92289,0
2013-11-26,18.626,18.792,18.577,18.701,59683,0
2013-11-27,18.667,18.832,18.61,18.65,45934,0
2013-11-29,18.626,18.767,18.626,18.767,25338,0
2013-12-02,18.65,18.701,18.485,18.593,47507,0
2013-12-03,18.593,18.633,18.387,18.387,77920,0
2013-12-04,18.329,18.329,17.997,18.195,92402,0
2013-12-05,18.13,18.237,17.949,18.015,93749,0
2013-12-06,17.966,18.229,17.907,18.015,49739,0
2013-12-09,18.015,18.13,17.767,17.849,84022,0
2013-12-10,17.792,17.825,17.609,17.693,121479,0
2013-12-11,17.792,17.792,17.437,17.51,113030,0
2013-12-12,17.459,17.626,17.031,17.469,150766,0
2013-12-13,17.353,17.519,17.287,17.477,102483,0
2013-12-16,17.626,17.775,17.543,17.767,195607,0
2013-12-17,17.724,17.724,17.486,17.486,138121,0
2013-12-18,17.486,17.652,17.37,17.533,105483,0
2013-12-19,17.428,17.561,17.353,17.477,98241,0
2013-12-20,17.568,17.6,17.295,17.403,119873,0
2013-12-23,17.411,17.428,17.214,17.344,156649,0
2013-12-24,17.295,17.295,16.999,17.162,56160,0
2013-12-26,17.147,17.214,16.948,17.113,148200,0
2013-12-27,17.014,17.198,16.948,17.022,91121,0
2013-12-30,17.022,17.214,16.9,17.106,138184,0
2013-12-31,17.13,17.533,16.989,17.533,176445,0
2014-01-02,17.428,17.759,17.419,17.666,46637,0
2014-01-03,17.684,17.973,17.652,17.931,52170,0
2014-01-06,17.94,18.222,17.94,18.222,54578,0
2014-01-07,18.352,18.462,18.163,18.352,119041,0
2014-01-08,18.279,18.312,18.195,18.287,55438,0
2014-01-09,18.229,18.454,18.229,18.454,67823,0
2014-01-10,18.485,18.601,18.485,18.55,47886,0
2014-01-13,18.454,18.906,18.454,18.66,83142,0
2014-01-14,18.707,18.707,18.528,18.593,59600,0
2014-01-15,18.511,18.617,18.404,18.511,210737,0
2014-01-16,18.586,18.586,18.395,18.469,172479,0
2014-01-17,18.462,18.501,18.329,18.329,133328,0
2014-01-21,18.395,18.535,18.247,18.329,574365,0
2014-01-22,18.412,18.586,18.352,18.491,78635,0
2014-01-23,18.544,18.544,18.254,18.254,47156,0
2014-01-24,18.204,18.329,18.138,18.304,55638,0
2014-01-27,18.395,18.395,18.147,18.345,101922,0
2014-01-28,18.263,18.511,18.263,18.511,36805,0
2014-01-29,18.454,18.511,18.378,18.418,32780,0
2014-01-30,18.412,18.633,18.369,18.626,48722,0
2014-01-31,18.511,18.667,18.491,18.661,40796,0
2014-02-03,18.586,18.633,18.535,18.593,39888,0
2014-02-04,18.586,18.633,18.511,18.633,435223,0
2014-02-05,18.559,18.65,18.559,18.61,39519,0
2014-02-06,18.61,18.675,18.61,18.643,43517,0
2014-02-07,18.675,18.916,18.633,18.882,109992,0
2014-02-10,18.84,19.188,18.84,19.114,94383,0
2014-02-11,19.098,19.276,19.078,19.122,49970,0
2014-02-12,19.122,19.247,19.088,19.138,35611,0
2014-02-13,19.138,19.327,19.064,19.327,70440,0
2014-02-14,19.254,19.394,19.254,19.32,51821,0
2014-02-18,19.313,19.468,19.313,19.468,51473,0
2014-02-19,19.428,19.575,19.401,19.535,44807,0
2014-02-20,19.609,19.609,19.436,19.486,43598,0
2014-02-21,19.452,19.641,19.452,19.633,42885,0
2014-02-24,19.585,19.661,19.575,19.585,48396,0
2014-02-25,19.552,19.626,19.477,19.51,49000,0
2014-02-26,19.613,19.673,19.505,19.538,54592,0
2014-02-27,19.538,19.666,19.413,19.42,17761,0
2014-02-28,19.43,19.538,19.396,19.396,30012,0
2014-03-03,19.396,19.463,19.246,19.276,42934,0
2014-03-04,19.446,19.489,19.262,19.345,32637,0
2014-03-05,19.313,19.43,19.296,19.296,19174,0
2014-03-06,19.276,19.43,19.276,19.32,48160,0
2014-03-07,19.336,19.413,19.246,19.313,82174,0
2014-03-10,19.396,19.403,19.305,19.336,25660,0
2014-03-11,19.336,19.379,19.228,19.253,26353,0
2014-03-12,19.219,19.48,19.209,19.455,42137,0
2014-03-13,19.403,19.446,19.345,19.42,59702,0
2014-03-14,19.372,19.42,19.328,19.328,77532,0
2014-03-17,19.372,19.372,19.228,19.286,186732,0
2014-03-18,19.286,19.389,19.286,19.363,52085,0
2014-03-19,19.353,19.489,19.313,19.328,51929,0
2014-03-20,19.246,19.403,19.238,19.313,37088,0
2014-03-21,19.32,19.43,19.286,19.396,36353,0
2014-03-24,19.413,19.688,19.413,19.647,45775,0
2014-03-25,19.58,19.773,19.563,19.705,26695,0
2014-03-26,19.681,19.773,19.681,19.749,31008,0
2014-03-27,19.688,19.724,19.455,19.48,50183,0
2014-03-28,19.47,19.513,19.363,19.413,44731,0
2014-03-31,19.538,19.637,19.489,19.59,43776,0
2014-04-01,19.555,19.773,19.513,19.755,35669,0
2014-04-02,19.513,19.763,19.513,19.697,27367,0
2014-04-03,19.647,19.697,19.538,19.563,27661,0
2014-04-04,19.513,19.613,19.455,19.547,38210,0
2014-04-07,19.538,19.622,19.496,19.606,41373,0
2014-04-08,19.58,19.681,19.58,19.631,32131,0
2014-04-09,19.647,19.84,19.631,19.763,69555,0
2014-04-10,19.791,19.949,19.791,19.907,45296,0
2014-04-11,19.89,19.973,19.816,19.942,24027,0
2014-04-14,19.933,19.942,19.84,19.874,33877,0
2014-04-15,19.883,19.991,19.883,19.983,25178,0
2014-04-16,19.991,19.991,19.958,19.991,26368,0
2014-04-17,19.991,19.991,19.749,19.749,71153,0
2014-04-21,19.823,19.89,19.782,19.874,43863,0
2014-04-22,19.949,19.958,19.773,19.773,63083,0
2014-04-23,19.83,19.89,19.823,19.874,34114,0
2014-04-24,19.89,19.991,19.89,19.983,28623,0
2014-04-25,19.925,20.158,19.925,20.158,91541,0
2014-04-28,20.142,20.193,20.034,20.193,45404,0
2014-04-29,20.201,20.268,20.185,20.225,49668,0
2014-04-30,20.193,20.335,20.185,20.311,52103,0
2014-05-01,20.386,20.409,20.293,20.403,47645,0
2014-05-02,20.419,20.461,20.394,20.452,35000,0
2014-05-05,20.461,20.518,20.427,20.503,55223,0
2014-05-06,20.495,20.518,20.369,20.369,50552,0
2014-05-07,20.444,20.444,20.311,20.311,32711,0
2014-05-08,20.36,20.369,20.293,20.319,31835,0
2014-05-09,20.351,20.427,20.335,20.394,30326,0
2014-05-12,20.452,20.503,20.386,20.503,33801,0
2014-05-13,20.452,20.536,20.452,20.512,34159,0
2014-05-14,20.512,20.536,20.403,20.528,40764,0
2014-05-15,20.536,20.536,20.409,20.528,51986,0
2014-05-16,20.536,20.536,20.427,20.495,38717,0
2014-05-19,20.469,20.577,20.469,20.577,26147,0
2014-05-20,20.518,20.612,20.518,20.612,25304,0
2014-05-21,20.586,20.711,20.586,20.637,33517,0
2014-05-22,20.629,20.697,20.562,20.622,52301,0
2014-05-23,20.622,20.671,20.512,20.671,30275,0
2014-05-27,20.622,20.738,20.622,20.711,26617,0
2014-05-28,20.791,20.92,20.769,20.817,51772,0
2014-05-29,20.886,20.92,20.809,20.92,46678,0
2014-05-30,20.936,20.936,20.769,20.782,40024,0
2014-06-02,20.85,20.85,20.664,20.733,53941,0
2014-06-03,20.733,20.817,20.443,20.443,37743,0
2014-06-04,20.529,20.529,20.009,20.197,63244,0
2014-06-05,20.153,20.478,20.153,20.443,68371,0
2014-06-06,20.519,20.571,20.495,20.537,32118,0
2014-06-09,20.503,20.519,20.418,20.503,97167,0
2014-06-10,20.478,20.537,20.318,20.392,68908,0
2014-06-11,20.368,20.436,20.29,20.308,57446,0
2014-06-12,20.308,20.436,20.299,20.426,21774,0
2014-06-13,20.358,20.436,20.349,20.384,24463,0
2014-06-16,20.461,20.563,20.426,20.537,38217,0
2014-06-17,20.402,20.578,20.384,20.571,40251,0
2014-06-18,20.512,20.699,20.512,20.664,46031,0
2014-06-19,20.714,20.774,20.664,20.769,20702,0
2014-06-20,20.782,20.836,20.714,20.836,30384,0
2014-06-23,20.774,20.895,20.774,20.836,18967,0
2014-06-24,20.769,20.886,20.769,20.843,33837,0
2014-06-25,20.869,20.92,20.85,20.869,19430,0
2014-06-26,20.927,20.927,20.869,20.895,25967,0
2014-06-27,20.877,20.904,20.869,20.869,19807,0
2014-06-30,20.912,20.92,20.843,20.877,23465,0
2014-07-01,20.836,20.92,20.836,20.895,36044,0
2014-07-02,20.836,20.877,20.801,20.801,34573,0
2014-07-03,20.791,20.791,20.639,20.682,21003,0
2014-07-07,20.809,20.809,20.631,20.656,34843,0
2014-07-08,20.706,20.759,20.673,20.749,20571,0
2014-07-09,20.749,20.769,20.699,20.733,18453,0
2014-07-10,20.741,20.749,20.691,20.714,13403,0
2014-07-11,20.706,20.92,20.691,20.904,83812,0
2014-07-14,20.912,21.03,20.85,20.927,37404,0
2014-07-15,20.954,20.972,20.85,20.904,89233,0
2014-07-16,20.962,20.972,20.733,20.85,39740,0
2014-07-17,20.85,20.859,20.714,20.749,33732,0
2014-07-18,20.714,20.836,20.706,20.836,33256,0
2014-07-21,20.836,20.904,20.817,20.85,16924,0
2014-07-22,20.836,20.836,20.691,20.733,29224,0
2014-07-23,20.741,20.782,20.646,20.714,31089,0
2014-07-24,20.714,20.827,20.691,20.817,27926,0
2014-07-25,20.749,21.048,20.749,20.995,44695,0
2014-07-28,20.945,21.03,20.877,21.03,26637,0
2014-07-29,21.039,21.039,20.904,21.039,259509,0
2014-07-30,21.048,21.048,20.809,20.836,31102,0
2014-07-31,20.723,20.759,20.519,20.537,43931,0
2014-08-01,20.631,20.706,20.426,20.673,27838,0
2014-08-04,20.749,20.749,20.495,20.578,51537,0
2014-08-05,20.478,20.631,20.443,20.631,25904,0
2014-08-06,20.614,20.809,20.578,20.809,34504,0
2014-08-07,20.836,21.039,20.769,21.03,35170,0
2014-08-08,21.048,21.057,20.904,20.927,40322,0
2014-08-11,20.962,21.106,20.836,20.912,44307,0
2014-08-12,20.912,20.912,20.817,20.817,7540,0
2014-08-13,20.936,20.936,20.809,20.904,25527,0
2014-08-14,20.945,20.962,20.877,20.936,15580,0
2014-08-15,20.936,21.004,20.843,21.004,39781,0
2014-08-18,20.988,21.09,20.988,21.039,42535,0
2014-08-19,21.039,21.072,21.004,21.072,27753,0
2014-08-20,21.063,21.072,21.022,21.072,16603,0
2014-08-21,21.048,21.09,21.022,21.09,36629,0
2014-08-22,21.106,21.116,21.048,21.09,19268,0
2014-08-25,21.099,21.174,21.099,21.148,22055,0
2014-08-26,21.116,21.168,21.106,21.168,29159,0
2014-08-27,20.927,20.962,20.869,20.936,19733,0
2014-08-28,20.954,20.995,20.92,20.962,20464,0
2014-08-29,20.962,20.972,20.85,20.92,19573,0
2014-09-02,20.92,20.92,20.495,20.682,97724,0
2014-09-03,20.723,20.723,20.546,20.691,50756,0
2014-09-04,20.723,20.723,20.478,20.495,32421,0
2014-09-05,20.537,20.537,20.333,20.408,26485,0
2014-09-08,20.408,20.537,20.408,20.461,25106,0
2014-09-09,20.512,20.529,20.384,20.402,26598,0
2014-09-10,20.426,20.537,20.426,20.503,28298,0
2014-09-11,20.451,20.512,20.443,20.461,12407,0
2014-09-12,20.451,20.461,20.358,20.408,18572,0
2014-09-15,20.512,20.512,20.451,20.503,25106,0
2014-09-16,20.512,20.624,20.443,20.563,30316,0
2014-09-17,20.571,20.769,20.571,20.769,41175,0
2014-09-18,20.741,20.809,20.673,20.741,36572,0
2014-09-19,20.733,20.809,20.723,20.749,14140,0
2014-09-22,20.791,20.801,20.624,20.673,25504,0
2014-09-23,20.571,20.769,20.571,20.741,16591,0
2014-09-24,20.749,20.749,20.639,20.639,15226,0
2014-09-25,20.578,20.624,20.469,20.512,16530,0
2014-09-26,20.578,20.578,20.451,20.486,14711,0
2014-09-29,20.519,20.741,20.503,20.682,46488,0
2014-09-30,20.639,20.769,20.605,20.656,28345,0
2014-10-01,20.706,20.801,20.486,20.519,24670,0
2014-10-02,20.503,20.529,20.418,20.503,21886,0
2014-10-03,20.503,20.571,20.426,20.451,31185,0
2014-10-06,20.554,20.554,20.426,20.436,18448,0
2014-10-07,20.426,20.614,20.426,20.554,43472,0
2014-10-08,20.512,20.801,20.512,20.782,46795,0
2014-10-09,20.791,20.791,20.682,20.706,26598,0
2014-10-10,20.706,20.759,20.578,20.759,28591,0
2014-10-13,20.733,20.759,20.682,20.741,17418,0
2014-10-14,20.699,20.836,20.699,20.827,23191,0
2014-10-15,20.769,20.92,20.699,20.843,41529,0
2014-10-16,20.843,20.92,20.749,20.904,25317,0
2014-10-17,20.904,21.048,20.859,20.859,49325,0
2014-10-20,20.954,21.081,20.936,21.004,23896,0
2014-10-21,21.022,21.072,20.988,21.03,31846,0
2014-10-22,21.022,21.057,20.945,20.995,39146,0
2014-10-23,21.022,21.048,20.995,21.013,31228,0
2014-10-24,20.98,21.004,20.972,20.995,36976,0
2014-10-27,20.886,21.039,20.886,21.022,17651,0
2014-10-28,21.013,21.057,20.92,21.039,31485,0
2014-10-29,21.03,21.03,20.859,20.877,38815,0
2014-10-30,20.769,20.962,20.759,20.836,35290,0
2014-10-31,20.988,21.116,20.877,21.09,68317,0
2014-11-03,21.081,21.116,21.03,21.09,26587,0
2014-11-04,21.099,21.148,21.057,21.141,44611,0
2014-11-05,21.148,21.148,20.859,20.92,57398,0
2014-11-06,20.98,21.081,20.927,21.03,23089,0
2014-11-07,21.063,21.158,20.995,21.124,50871,0
2014-11-10,21.158,21.168,21.106,21.141,35230,0
2014-11-11,21.141,21.168,21.116,21.168,23376,0
2014-11-12,21.148,21.168,21.106,21.158,36661,0
2014-11-13,21.124,21.174,21.124,21.174,33855,0
2014-11-14,21.132,21.243,21.124,21.226,44413,0
2014-11-17,21.226,21.302,21.216,21.302,55185,0
2014-11-18,21.285,21.294,21.158,21.158,64220,0
2014-11-19,21.106,21.251,21.09,21.243,34139,0
2014-11-20,21.243,21.26,21.124,21.183,25806,0
2014-11-21,21.243,21.243,21.09,21.183,24998,0
2014-11-24,21.216,21.26,21.168,21.216,63953,0
2014-11-25,21.216,21.26,21.174,21.26,32044,0
2014-11-26,21.332,21.427,21.16,21.427,31964,0
2014-11-28,21.401,21.488,21.332,21.488,10753,0
2014-12-01,21.427,21.469,21.255,21.263,20510,0
2014-12-02,21.341,21.349,21.039,21.048,70773,0
2014-12-03,21.039,21.194,20.911,20.911,62724,0
2014-12-04,20.994,21.064,20.779,20.787,52659,0
2014-12-05,20.848,20.925,20.787,20.875,34413,0
2014-12-08,20.884,21.091,20.779,21.091,34148,0
2014-12-09,20.848,20.994,20.824,20.902,24787,0
2014-12-10,20.833,20.944,20.824,20.856,46153,0
2014-12-11,20.866,21.057,20.841,20.935,26855,0
2014-12-12,20.911,20.935,20.787,20.807,39060,0
2014-12-15,20.98,20.987,20.779,20.841,45596,0
2014-12-16,20.833,20.911,20.787,20.884,45325,0
2014-12-17,20.797,21.099,20.797,21.073,38709,0
2014-12-18,21.064,21.229,21.064,21.142,39246,0
2014-12-19,21.107,21.324,21.107,21.306,30314,0
2014-12-22,21.255,21.315,21.194,21.279,23292,0
2014-12-23,21.341,21.384,21.255,21.324,37891,0
2014-12-24,21.315,21.349,21.039,21.237,12992,0
2014-12-26,21.255,21.255,21.039,21.082,14866,0
2014-12-29,21.117,21.289,21.117,21.289,20977,0
2014-12-30,21.289,21.384,21.21,21.384,18903,0
2014-12-31,21.384,21.531,21.176,21.176,32585,0
2015-01-02,21.341,21.556,21.273,21.556,25661,0
2015-01-05,21.556,21.556,21.341,21.538,55541,0
2015-01-06,21.538,21.564,21.435,21.547,40590,0
2015-01-07,21.564,21.634,21.556,21.634,54233,0
2015-01-08,21.634,21.762,21.592,21.762,30069,0
2015-01-09,21.754,21.754,21.556,21.564,21247,0
2015-01-12,21.693,21.72,21.573,21.634,27538,0
2015-01-13,21.66,21.66,21.488,21.556,31917,0
2015-01-14,21.556,21.608,21.513,21.564,30784,0
2015-01-15,21.625,21.625,21.523,21.564,28476,0
2015-01-16,21.573,21.822,21.531,21.822,25142,0
2015-01-20,21.799,21.868,21.762,21.772,38972,0
2015-01-21,21.772,21.831,21.573,21.677,47525,0
2015-01-22,21.72,21.772,21.634,21.677,23340,0
2015-01-23,21.754,21.762,21.608,21.625,50906,0
2015-01-26,21.625,21.754,21.6,21.73,42624,0
2015-01-27,21.72,21.772,21.652,21.693,28738,0
2015-01-28,21.73,21.868,21.642,21.868,56060,0
2015-01-29,21.841,21.878,21.789,21.85,39233,0
2015-01-30,21.799,21.882,21.772,21.808,46153,0
2015-02-02,21.831,21.882,21.762,21.878,35851,0
2015-02-03,21.878,21.978,21.831,21.978,127274,0
2015-02-04,21.988,21.997,21.878,21.937,25386,0
2015-02-05,22.014,22.029,21.822,21.97,34060,0
2015-02-06,21.988,21.988,21.684,21.762,23884,0
2015-02-09,21.66,21.772,21.642,21.677,60452,0
2015-02-10,21.677,21.73,21.66,21.72,22951,0
2015-02-11,21.738,21.858,21.72,21.789,31936,0
2015-02-12,21.822,21.909,21.781,21.85,32073,0
2015-02-13,21.878,21.97,21.831,21.946,30314,0
2015-02-17,21.97,22.029,21.878,21.909,35979,0
2015-02-18,21.909,21.909,21.642,21.738,32957,0
2015-02-19,21.73,21.85,21.703,21.703,33543,0
2015-02-20,21.693,21.919,21.693,21.808,22749,0
2015-02-23,21.868,21.909,21.789,21.789,29832,0
2015-02-24,21.868,21.878,21.789,21.799,24210,0
2015-02-25,21.956,22.027,21.873,21.924,39521,0
2015-02-26,21.873,22.073,21.873,21.994,59463,0
2015-02-27,22.055,22.097,22.003,22.097,41975,0
2015-03-02,22.073,22.116,22.055,22.081,55598,0
2015-03-03,22.116,22.134,22.036,22.116,55712,0
2015-03-04,22.125,22.143,22.027,22.143,24139,0
2015-03-05,22.125,22.22,22.116,22.176,34548,0
2015-03-06,22.106,22.106,21.886,21.942,22193,0
2015-03-09,21.976,21.976,21.705,21.793,67955,0
2015-03-10,21.775,21.896,21.732,21.896,37180,0
2015-03-11,21.896,21.966,21.803,21.949,35578,0
2015-03-12,21.994,21.994,21.863,21.896,20935,0
2015-03-13,21.966,22.027,21.873,22.027,29744,0
2015-03-16,22.097,22.125,21.976,22.018,21735,0
2015-03-17,22.046,22.073,21.994,22.073,16131,0
2015-03-18,22.073,22.351,22.027,22.274,34892,0
2015-03-19,22.196,22.274,22.15,22.247,20247,0
2015-03-20,22.29,22.447,22.281,22.29,33863,0
2015-03-23,22.36,22.368,22.213,22.22,29286,0
2015-03-24,22.204,22.29,22.134,22.29,21850,0
2015-03-25,22.29,22.368,22.097,22.106,35921,0
2015-03-26,22.106,22.228,22.106,22.213,15446,0
2015-03-27,22.213,22.247,22.15,22.237,22652,0
2015-03-30,22.29,22.29,22.186,22.29,20020,0
2015-03-31,22.29,22.29,22.046,22.116,43356,0
2015-04-01,22.097,22.143,21.784,21.854,55141,0
2015-04-02,21.854,21.905,21.826,21.854,34548,0
2015-04-06,21.924,22.065,21.905,21.956,46333,0
2015-04-07,21.994,22.088,21.933,22.088,27514,0
2015-04-08,22.046,22.176,22.046,22.116,44730,0
2015-04-09,22.158,22.176,22.081,22.081,26355,0
2015-04-10,22.134,22.176,22.081,22.081,18876,0
2015-04-13,22.158,22.167,22.027,22.027,40611,0
2015-04-14,22.036,22.167,22.027,22.158,33863,0
2015-04-15,22.15,22.228,22.088,22.228,26172,0
2015-04-16,22.228,22.228,22.088,22.088,37844,0
2015-04-17,22.073,22.143,21.956,21.956,79050,0
2015-04-20,22.027,22.15,22.027,22.027,19821,0
2015-04-21,22.081,22.134,22.027,22.088,47431,0
2015-04-22,22.065,22.186,22.055,22.088,28727,0
2015-04-23,22.116,22.167,22.055,22.097,27455,0
2015-04-24,22.073,22.106,22.036,22.055,17045,0
2015-04-27,22.097,22.125,22.036,22.088,100784,0
2015-04-28,22.106,22.213,22.027,22.081,38895,0
2015-04-29,22.046,22.15,21.985,22.036,92320,0
2015-04-30,22.036,22.125,22.003,22.018,51824,0
2015-05-01,22.097,22.097,21.863,21.873,68752,0
2015-05-04,21.915,22.081,21.915,22.012,23682,0
2015-05-05,21.956,22.036,21.803,21.896,25625,0
2015-05-06,21.924,21.956,21.338,21.382,89617,0
2015-05-07,21.382,21.592,21.268,21.433,61828,0
2015-05-08,21.592,21.765,21.477,21.477,42785,0
2015-05-11,21.547,21.547,21.276,21.363,73902,0
2015-05-12,21.241,21.617,21.164,21.522,57482,0
2015-05-13,21.556,21.732,21.556,21.643,85226,0
2015-05-14,21.653,21.845,21.653,21.775,50451,0
2015-05-15,21.775,21.942,21.775,21.809,52662,0
2015-05-18,21.854,21.933,21.695,21.933,43236,0
2015-05-19,21.765,21.933,21.713,21.784,45760,0
2015-05-20,21.809,21.896,21.793,21.845,55141,0
2015-05-21,21.873,21.879,21.835,21.845,62577,0
2015-05-22,21.879,21.905,21.845,21.854,30317,0
2015-05-26,21.879,22.036,21.879,21.985,30538,0
2015-05-27,22.027,22.073,21.956,22.018,31461,0
2015-05-28,22.155,22.155,21.959,22.155,57930,0
2015-05-29,22.163,22.244,21.988,21.988,46374,0
2015-06-01,22.04,22.059,21.988,22.006,35598,0
2015-06-02,21.951,21.951,21.756,21.818,72452,0
2015-06-03,21.784,22.059,21.747,21.951,96476,0
2015-06-04,22.022,22.077,22.006,22.068,43894,0
2015-06-05,21.978,22.121,21.951,21.951,73005,0
2015-06-08,21.959,22.092,21.951,22.03,49310,0
2015-06-09,22.006,22.05,21.898,21.951,52625,0
2015-06-10,21.898,21.997,21.898,21.935,46095,0
2015-06-11,21.988,22.022,21.935,21.969,27556,0
2015-06-12,22.006,22.077,21.978,22.006,29902,0
2015-06-15,22.05,22.085,22.006,22.006,43780,0
2015-06-16,21.988,22.085,21.988,22.03,32046,0
2015-06-17,22.04,22.139,22.022,22.068,39608,0
2015-06-18,22.077,22.139,21.951,21.951,48518,0
2015-06-19,22.05,22.085,21.988,22.059,42091,0
2015-06-22,22.015,22.085,22.015,22.04,20200,0
2015-06-23,22.006,22.04,21.935,21.951,50325,0
2015-06-24,22.015,22.022,21.951,22.006,22116,0
2015-06-25,22.022,22.022,21.935,21.959,26064,0
2015-06-26,21.969,21.969,21.846,21.846,33399,0
2015-06-29,21.809,21.898,21.633,21.651,46492,0
2015-06-30,21.775,21.935,21.589,21.589,63533,0
2015-07-01,21.685,21.818,21.633,21.633,28773,0
2015-07-02,21.669,21.827,21.669,21.739,27985,0
2015-07-06,21.756,21.864,21.756,21.784,19180,0
2015-07-07,21.765,21.864,21.712,21.739,93996,0
2015-07-08,21.712,21.874,21.712,21.747,29790,0
2015-07-09,21.803,21.888,21.803,21.827,28887,0
2015-07-10,21.898,21.898,21.722,21.756,58902,0
2015-07-13,21.756,21.997,21.756,21.978,25388,0
2015-07-14,21.988,22.111,21.88,22.085,28615,0
2015-07-15,22.111,22.225,22.059,22.059,70544,0
2015-07-16,22.111,22.218,22.085,22.111,93769,0
2015-07-17,22.155,22.155,22.015,22.139,53034,0
2015-07-20,22.121,22.244,22.059,22.147,32272,0
2015-07-21,22.121,22.218,22.121,22.201,29226,0
2015-07-22,22.21,22.315,22.155,22.182,31708,0
2015-07-23,22.201,22.225,22.121,22.155,27194,0
2015-07-24,22.21,22.263,22.182,22.182,33399,0
2015-07-27,22.201,22.281,22.163,22.281,16248,0
2015-07-28,22.281,22.334,22.234,22.324,35205,0
2015-07-29,22.334,22.359,22.225,22.253,27759,0
2015-07-30,22.173,22.182,22.101,22.101,99298,0
2015-07-31,22.13,22.163,22.101,22.121,24260,0
2015-08-03,22.147,22.263,22.139,22.263,21404,0
2015-08-04,22.281,22.343,22.244,22.289,28097,0
2015-08-05,22.315,22.334,22.234,22.334,23130,0
2015-08-06,22.334,22.367,22.263,22.359,27159,0
2015-08-07,22.367,22.376,22.192,22.367,15571,0
2015-08-10,22.296,22.414,22.289,22.315,30578,0
2015-08-11,22.367,22.5,22.351,22.493,38408,0
2015-08-12,22.493,22.538,22.43,22.509,56419,0
2015-08-13,22.528,22.546,22.367,22.376,17829,0
2015-08-14,22.376,22.467,22.376,22.457,21102,0
2015-08-17,22.422,22.518,22.422,22.476,28773,0
2015-08-18,22.447,22.5,22.422,22.422,18278,0
2015-08-19,22.414,22.467,22.414,22.447,10382,0
2015-08-20,22.467,22.5,22.457,22.484,10607,0
2015-08-21,22.438,22.476,22.405,22.405,13766,0
2015-08-24,22.173,22.272,21.945,22.13,58409,0
2015-08-25,22.173,22.324,22.155,22.218,28548,0
2015-08-26,22.101,22.272,22.101,22.263,17602,0
2015-08-27,22.5,22.509,22.376,22.493,16248,0
2015-08-28,22.55,22.864,22.55,22.819,63001,0
2015-08-31,22.748,22.792,22.46,22.513,60218,0
2015-09-01,22.424,22.522,22.388,22.417,21928,0
2015-09-02,22.46,22.504,22.432,22.441,20925,0
2015-09-03,22.46,22.495,22.424,22.488,11465,0
2015-09-04,22.479,22.55,22.46,22.542,18479,0
2015-09-08,22.55,22.71,22.479,22.676,66117,0
2015-09-09,22.676,22.676,22.504,22.614,19703,0
2015-09-10,22.648,22.648,22.47,22.542,41214,0
2015-09-11,22.532,22.576,22.46,22.495,17810,0
2015-09-14,22.542,22.567,22.479,22.567,22039,0
2015-09-15,22.594,22.594,22.46,22.46,35285,0
2015-09-16,22.522,22.522,22.479,22.495,23819,0
2015-09-17,22.532,22.576,22.495,22.532,24376,0
2015-09-18,22.522,22.576,22.495,22.542,19590,0
2015-09-21,22.55,22.55,22.495,22.532,32837,0
2015-09-22,22.522,22.56,22.495,22.56,23486,0
2015-09-23,22.567,22.567,22.45,22.567,80588,0
2015-09-24,22.532,22.594,22.495,22.55,50360,0
2015-09-25,22.522,22.638,22.522,22.542,42295,0
2015-09-28,22.522,22.522,22.441,22.495,29637,0
2015-09-29,22.522,22.576,22.47,22.56,71350,0
2015-09-30,22.632,22.648,22.45,22.45,30498,0
2015-10-01,22.47,22.604,22.47,22.522,104296,0
2015-10-02,22.522,22.567,22.47,22.479,22373,0
2015-10-05,22.532,22.666,22.513,22.632,36966,0
2015-10-06,22.585,22.638,22.542,22.638,18366,0
2015-10-07,22.648,22.775,22.632,22.694,20814,0
2015-10-08,22.622,22.72,22.56,22.685,22039,0
2015-10-09,22.676,22.71,22.604,22.657,19033,0
2015-10-12,22.622,22.638,22.55,22.576,19830,0
2015-10-13,22.622,22.685,22.594,22.685,8458,0
2015-10-14,22.638,22.648,22.542,22.55,46861,0
2015-10-15,22.567,22.829,22.567,22.685,47975,0
2015-10-16,22.685,22.81,22.632,22.81,25713,0
2015-10-19,22.792,22.846,22.757,22.81,27605,0
2015-10-20,22.782,22.819,22.685,22.71,37797,0
2015-10-21,22.729,22.775,22.632,22.648,71684,0
2015-10-22,22.657,22.819,22.657,22.819,28162,0
2015-10-23,22.819,22.953,22.819,22.872,40963,0
2015-10-26,22.792,22.91,22.792,22.872,15026,0
2015-10-27,22.801,22.91,22.801,22.891,19924,0
2015-10-28,22.864,22.953,22.864,22.953,26380,0
2015-10-29,22.891,22.953,22.891,22.936,39515,0
2015-10-30,22.91,22.953,22.846,22.953,17030,0
2015-11-02,22.953,22.953,22.91,22.927,29195,0
2015-11-03,22.901,22.953,22.882,22.953,35061,0
2015-11-04,22.927,22.953,22.901,22.944,26333,0
2015-11-05,22.944,22.982,22.918,22.982,68790,0
2015-11-06,22.918,22.918,22.766,22.819,67120,0
2015-11-09,22.775,22.775,22.614,22.657,71537,0
2015-11-10,22.72,22.864,22.694,22.81,35285,0
2015-11-11,22.766,22.982,22.766,22.963,31277,0
2015-11-12,22.936,22.973,22.81,22.927,33950,0
2015-11-13,22.872,22.927,22.829,22.839,21483,0
2015-11-16,22.855,22.891,22.829,22.829,26492,0
2015-11-17,22.819,22.918,22.819,22.855,23708,0
2015-11-18,22.829,22.973,22.81,22.927,31945,0
2015-11-19,22.963,22.982,22.882,22.963,30054,0
2015-11-20,22.944,22.999,22.944,22.99,23264,0
2015-11-23,22.982,23.035,22.953,22.99,42409,0
2015-11-24,22.944,23.025,22.944,23.016,24153,0
2015-11-25,23.025,23.044,22.963,23.035,25936,0
2015-11-27,23.048,23.13,23.019,23.13,14182,0
2015-11-30,23.148,23.248,23.112,23.148,47439,0
2015-12-01,23.138,23.329,23.138,23.311,36129,0
2015-12-02,23.284,23.311,23.193,23.302,27497,0
2015-12-03,23.284,23.294,23.193,23.248,30351,0
2015-12-04,23.248,23.339,23.138,23.266,21304,0
2015-12-07,23.238,23.302,23.211,23.248,21964,0
2015-12-08,23.229,23.349,23.211,23.266,67883,0
2015-12-09,23.266,23.329,23.266,23.266,27565,0
2015-12-10,23.276,23.375,23.238,23.367,92905,0
2015-12-11,23.311,23.311,23.211,23.211,83570,0
2015-12-14,23.203,23.211,22.775,22.83,49286,0
2015-12-15,23.203,23.229,22.839,23.011,41730,0
2015-12-16,23.121,23.276,23.084,23.266,52382,0
2015-12-17,23.284,23.43,23.284,23.393,43706,0
2015-12-18,23.349,23.393,23.311,23.339,52382,0
2015-12-21,23.384,23.402,23.329,23.357,31407,0
2015-12-22,23.393,23.43,23.349,23.402,31608,0
2015-12-23,23.422,23.485,23.402,23.43,52933,0
2015-12-24,23.375,23.485,23.375,23.485,26917,0
2015-12-28,23.384,23.529,23.384,23.529,60048,0
2015-12-29,23.495,23.529,23.357,23.475,78635,0
2015-12-30,23.44,23.456,23.396,23.456,21810,0
2015-12-31,23.512,23.529,23.495,23.529,13572,0
2016-01-04,23.43,23.577,23.32,23.466,68972,0
2016-01-05,23.485,23.757,23.375,23.548,55141,0
2016-01-06,23.495,23.602,23.422,23.422,39338,0
2016-01-07,23.357,23.529,23.357,23.367,29287,0
2016-01-08,23.593,23.593,23.384,23.402,20207,0
2016-01-11,23.448,23.485,23.349,23.393,41795,0
2016-01-12,23.548,23.548,23.221,23.422,310992,0
2016-01-13,23.495,23.521,23.266,23.311,20953,0
2016-01-14,23.266,23.32,23.221,23.284,29478,0
2016-01-15,23.221,23.311,23.13,23.211,161129,0
2016-01-19,23.375,23.375,23.229,23.302,39205,0
2016-01-20,23.165,23.302,23.039,23.184,89624,0
2016-01-21,23.221,23.266,23.049,23.112,72777,0
2016-01-22,23.229,23.349,23.184,23.266,39862,0
2016-01-25,23.302,23.302,23.138,23.156,18959,0
2016-01-26,23.238,23.357,23.211,23.211,23704,0
2016-01-27,23.294,23.309,23.229,23.248,30842,0
2016-01-28,23.294,23.367,23.257,23.294,26850,0
2016-01-29,23.276,23.402,23.276,23.375,35316,0
2016-02-01,23.412,23.511,23.383,23.466,37702,0
2016-02-02,23.466,23.475,23.357,23.402,33740,0
2016-02-03,23.538,23.538,23.34,23.402,32072,0
2016-02-04,23.448,23.538,23.426,23.495,30902,0
2016-02-05,23.412,23.471,23.384,23.402,26907,0
2016-02-08,23.276,23.396,23.184,23.257,54477,0
2016-02-09,23.011,23.266,22.82,23.011,59033,0
2016-02-10,23.102,23.203,23.092,23.175,27874,0
2016-02-11,22.801,23.112,22.719,23.039,67075,0
2016-02-12,23.066,23.302,22.887,23.13,79279,0
2016-02-16,23.175,23.349,23.112,23.32,161269,0
2016-02-17,23.329,23.412,23.26,23.402,26642,0
2016-02-18,23.384,23.475,23.339,23.466,34454,0
2016-02-19,23.284,23.44,23.229,23.412,42311,0
2016-02-22,23.375,23.448,23.357,23.43,43598,0
2016-02-23,23.43,23.44,23.367,23.43,30385,0
2016-02-24,23.302,23.422,23.266,23.422,22014,0
2016-02-25,23.367,23.538,23.349,23.538,34256,0
2016-02-26,23.626,23.68,23.528,23.671,17429,0
2016-02-29,23.606,23.653,23.58,23.58,30605,0
2016-03-01,23.588,23.727,23.588,23.727,32363,0
2016-03-02,23.68,23.71,23.606,23.649,15580,0
2016-03-03,23.69,23.69,23.542,23.653,16090,0
2016-03-04,23.645,23.7,23.645,23.7,12440,0
2016-03-07,23.653,23.783,23.653,23.733,8113,0
2016-03-08,23.736,23.764,23.69,23.764,14353,0
2016-03-09,23.736,23.798,23.736,23.793,17185,0
2016-03-10,23.828,23.892,23.793,23.838,22706,0
2016-03-11,23.81,23.922,23.81,23.922,25601,0
2016-03-14,23.857,23.94,23.857,23.94,25077,0
2016-03-15,23.922,23.922,23.838,23.838,28653,0
2016-03-16,23.764,23.81,23.727,23.764,22564,0
2016-03-17,23.875,23.875,23.764,23.764,20033,0
2016-03-18,23.783,23.857,23.783,23.801,15747,0
2016-03-21,23.801,23.931,23.801,23.838,29254,0
2016-03-22,23.818,23.902,23.818,23.902,23024,0
2016-03-23,23.828,23.902,23.818,23.883,26872,0
2016-03-24,23.838,23.857,23.818,23.838,38514,0
2016-03-28,23.848,23.883,23.81,23.81,33975,0
2016-03-29,23.866,23.902,23.838,23.886,30062,0
2016-03-30,23.892,23.957,23.866,23.922,34846,0
2016-03-31,23.892,23.957,23.801,23.801,40661,0
2016-04-01,23.828,23.868,23.636,23.661,41592,0
2016-04-04,23.636,23.68,23.476,23.645,37863,0
2016-04-05,23.468,23.774,23.468,23.754,23479,0
2016-04-06,23.69,23.81,23.69,23.801,30884,0
2016-04-07,23.7,23.774,23.634,23.751,25103,0
2016-04-08,23.7,23.828,23.7,23.818,26255,0
2016-04-11,23.793,23.902,23.719,23.857,33235,0
2016-04-12,23.892,23.931,23.866,23.922,26511,0
2016-04-13,23.966,23.966,23.866,23.949,35110,0
2016-04-14,23.875,23.966,23.875,23.931,27357,0
2016-04-15,23.875,23.986,23.719,23.719,86227,0
2016-04-18,23.81,23.902,23.783,23.902,30164,0
2016-04-19,23.892,23.957,23.857,23.957,25995,0
2016-04-20,23.931,24.124,23.931,24.096,21614,0
2016-04-21,24.114,24.124,23.996,24.05,36162,0
2016-04-22,24.014,24.17,24.014,24.079,18566,0
2016-04-25,24.022,24.161,24.022,24.088,41873,0
2016-04-26,24.05,24.134,24.005,24.134,15195,0
2016-04-27,24.134,24.383,24.124,24.272,40031,0
2016-04-28,24.143,24.346,24.143,24.346,12685,0
2016-04-29,24.244,24.312,24.178,24.178,36871,0
2016-05-02,24.161,24.336,24.161,24.291,19001,0
2016-05-03,24.364,24.42,24.244,24.42,26603,0
2016-05-04,24.317,24.511,24.317,24.484,18991,0
2016-05-05,24.364,24.476,24.317,24.474,18615,0
2016-05-06,24.429,24.659,24.4,24.659,25604,0
2016-05-09,24.558,24.659,24.474,24.511,19915,0
2016-05-10,24.511,24.669,24.457,24.612,28078,0
2016-05-11,24.531,24.612,24.531,24.595,22470,0
2016-05-12,24.595,24.622,24.543,24.558,28800,0
2016-05-13,24.548,24.669,24.548,24.641,14653,0
2016-05-16,24.585,24.659,24.585,24.605,25598,0
2016-05-17,24.503,24.558,24.457,24.558,21885,0
2016-05-18,24.503,24.632,24.447,24.521,36176,0
2016-05-19,24.42,24.457,24.299,24.373,26097,0
2016-05-20,24.326,24.484,24.309,24.355,26809,0
2016-05-23,24.346,24.511,24.346,24.503,16177,0
2016-05-24,24.457,24.503,24.447,24.503,25421,0
2016-05-25,24.457,24.521,24.42,24.484,26804,0
2016-05-26,24.521,24.585,24.434,24.585,18475,0
2016-05-27,24.589,24.683,24.516,24.626,10176,0
2016-05-31,24.616,24.683,24.524,24.599,26506,0
2016-06-01,24.534,24.616,24.486,24.504,35172,0
2016-06-02,24.496,24.589,24.476,24.589,20889,0
2016-06-03,24.514,24.757,24.514,24.757,30772,0
2016-06-06,24.654,24.719,24.654,24.702,24957,0
2016-06-07,24.654,24.719,24.626,24.683,24392,0
2016-06-08,24.636,24.739,24.626,24.674,23430,0
2016-06-09,24.654,24.776,24.579,24.776,30779,0
2016-06-10,24.691,24.804,24.683,24.683,25450,0
2016-06-13,24.794,24.794,24.683,24.683,25748,0
2016-06-14,24.691,24.832,24.589,24.701,48616,0
2016-06-15,24.85,24.879,24.691,24.824,30136,0
2016-06-16,24.794,24.869,24.739,24.766,28950,0
2016-06-17,24.766,24.916,24.739,24.916,23572,0
2016-06-20,24.916,25.074,24.916,25.029,26377,0
2016-06-21,24.973,25.065,24.879,24.879,44682,0
2016-06-22,24.879,25.009,24.859,24.916,17078,0
2016-06-23,24.869,24.964,24.859,24.869,41523,0
2016-06-24,24.534,24.944,24.449,24.683,25055,0
2016-06-27,24.496,24.85,24.496,24.757,29734,0
2016-06-28,24.757,24.916,24.701,24.916,42823,0
2016-06-29,24.832,25.009,24.804,24.85,48749,0
2016-06-30,24.841,24.944,24.824,24.906,47108,0
2016-07-01,24.869,25.056,24.785,24.824,33492,0
2016-07-05,24.785,24.906,24.645,24.757,26036,0
2016-07-06,24.691,24.776,24.691,24.776,13596,0
2016-07-07,24.776,24.794,24.739,24.794,15775,0
2016-07-08,24.766,24.934,24.757,24.859,25888,0
2016-07-11,24.841,24.916,24.824,24.85,27277,0
2016-07-12,24.859,24.954,24.785,24.832,18875,0
2016-07-13,24.785,24.944,24.785,24.824,30756,0
2016-07-14,24.824,24.849,24.701,24.711,30999,0
2016-07-15,24.757,24.804,24.701,24.701,61770,0
2016-07-18,24.719,24.813,24.719,24.729,12177,0
2016-07-19,24.729,24.824,24.729,24.776,31405,0
2016-07-20,24.739,24.899,24.739,24.804,34598,0
2016-07-21,24.824,24.899,24.804,24.841,19549,0
2016-07-22,24.794,24.889,24.794,24.814,19988,0
2016-07-25,24.824,24.884,24.711,24.749,30369,0
2016-07-26,24.739,24.814,24.701,24.749,21504,0
2016-07-27,24.757,24.85,24.741,24.757,22821,0
2016-07-28,24.776,24.868,24.773,24.824,27366,0
2016-07-29,24.785,24.99,24.785,24.889,32688,0
2016-08-01,24.889,25.1,24.884,25.039,16555,0
2016-08-02,25.104,25.189,24.969,25.179,30635,0
2016-08-03,25.149,25.469,25.084,25.469,29154,0
2016-08-04,25.346,25.579,25.225,25.553,27177,0
2016-08-05,25.469,25.693,25.347,25.487,37595,0
2016-08-08,25.429,25.534,25.364,25.439,81692,0
2016-08-09,25.439,25.664,25.439,25.543,42879,0
2016-08-10,25.543,25.57,25.289,25.319,43114,0
2016-08-11,25.319,25.319,25.149,25.159,26425,0
2016-08-12,25.149,25.196,25.029,25.169,30543,0
2016-08-15,25.039,25.154,25.019,25.029,26972,0
2016-08-16,25.084,25.084,25.009,25.019,19303,0
2016-08-17,24.964,25.179,24.954,25.123,32478,0
2016-08-18,25.074,25.159,25.056,25.074,19895,0
2016-08-19,24.99,25.169,24.99,25.029,39695,0
2016-08-22,25.029,25.13,25.029,25.094,20686,0
2016-08-23,25.114,25.123,25.009,25.048,53893,0
2016-08-24,25.029,25.084,25.009,25.034,51187,0
2016-08-25,25,25.149,25,25.13,70068,0
2016-08-26,25.074,25.159,25.048,25.159,33129,0
2016-08-29,25.094,25.196,25.056,25.14,42476,0
2016-08-30,25.21,25.259,25.134,25.134,35096,0
2016-08-31,25.143,25.427,25.143,25.173,43957,0
2016-09-01,25.163,25.239,25.143,25.173,38641,0
2016-09-02,25.163,25.249,25.153,25.239,34617,0
2016-09-06,25.183,25.325,25.163,25.285,19959,0
2016-09-07,25.201,25.267,25.173,25.192,39784,0
2016-09-08,25.163,25.267,25.153,25.267,23601,0
2016-09-09,25.163,25.163,24.832,24.841,34582,0
2016-09-12,24.793,25.134,24.501,25.011,29194,0
2016-09-13,24.899,24.965,24.813,24.945,19454,0
2016-09-14,24.832,25.031,24.804,25.031,14149,0
2016-09-15,25.031,25.285,24.945,25.285,22897,0
2016-09-16,25.087,25.285,24.974,24.992,16656,0
2016-09-19,24.992,25.285,24.992,25.117,22817,0
2016-09-20,25.134,25.259,25.134,25.249,21798,0
2016-09-21,25.249,25.467,25.192,25.467,26536,0
2016-09-22,25.533,25.561,25.371,25.447,21185,0
2016-09-23,25.457,25.561,25.361,25.485,21149,0
2016-09-26,25.409,25.466,25.276,25.305,29475,0
2016-09-27,25.229,25.513,25.229,25.427,28402,0
2016-09-28,25.335,25.472,25.305,25.322,14366,0
2016-09-29,25.267,25.409,25.097,25.097,45634,0
2016-09-30,25.117,25.192,25.077,25.077,24811,0
2016-10-03,25.031,25.447,25.031,25.361,15830,0
2016-10-04,25.419,25.447,25.267,25.267,17635,0
2016-10-05,25.267,25.309,25.173,25.173,7255,0
2016-10-06,25.126,25.183,25.037,25.077,15351,0
2016-10-07,25.041,25.109,24.935,24.968,7976,0
2016-10-10,24.955,24.955,24.765,24.813,22034,0
2016-10-11,24.793,24.813,24.567,24.709,19440,0
2016-10-12,24.651,24.661,24.349,24.359,42140,0
2016-10-13,24.349,24.471,24.253,24.429,17605,0
2016-10-14,24.453,24.595,24.329,24.471,31573,0
2016-10-17,24.453,24.529,24.453,24.471,14311,0
2016-10-18,24.481,24.841,24.463,24.694,36050,0
2016-10-19,24.699,24.813,24.643,24.765,20633,0
2016-10-20,24.689,24.813,24.585,24.813,10748,0
2016-10-21,24.765,25.183,24.661,25.183,35820,0
2016-10-24,25.107,25.143,25.001,25.077,29311,0
2016-10-25,25.058,25.427,25.012,25.391,26228,0
2016-10-26,25.201,25.249,25.011,25.077,21186,0
2016-10-27,25.077,25.097,24.889,25.001,8366,0
2016-10-28,24.899,24.964,24.643,24.681,14203,0
2016-10-31,24.643,24.823,24.463,24.491,13906,0
2016-11-01,24.557,24.557,24.377,24.463,22705,0
2016-11-02,24.387,24.501,24.253,24.265,21311,0
2016-11-03,24.339,24.339,23.923,23.969,32105,0
2016-11-04,23.989,24.235,23.984,24.168,20463,0
2016-11-07,24.292,24.425,24.065,24.235,17371,0
2016-11-08,24.084,24.311,23.951,23.969,28105,0
2016-11-09,23.791,24.008,23.791,23.809,35899,0
2016-11-10,23.884,23.923,23.355,23.675,90545,0
2016-11-11,23.675,23.857,23,23.675,57638,0
2016-11-14,23.675,23.742,22.999,23.184,65068,0
2016-11-15,23.146,23.866,23.146,23.866,62116,0
2016-11-16,23.724,24.252,23.724,23.857,28881,0
2016-11-17,23.875,24.066,23.411,23.497,43808,0
2016-11-18,23.411,23.565,23.061,23.382,64895,0
2016-11-21,23.24,23.675,23.24,23.335,48789,0
2016-11-22,23.524,23.903,23.411,23.791,34561,0
2016-11-23,23.657,23.774,23.467,23.685,28309,0
2016-11-25,23.649,24.018,23.609,24.008,20201,0
2016-11-28,23.827,23.969,23.695,23.761,26252,0
2016-11-29,23.919,24.14,23.822,24.11,30036,0
2016-11-30,23.947,23.947,23.564,23.708,37812,0
2016-12-01,23.544,23.601,23.199,23.362,43986,0
2016-12-02,23.295,23.688,23.246,23.539,43451,0
2016-12-05,23.38,23.524,23.285,23.304,21874,0
2016-12-06,23.371,23.524,23.295,23.371,30445,0
2016-12-07,23.43,23.665,23.425,23.448,26958,0
2016-12-08,23.371,23.577,23.236,23.236,29961,0
2016-12-09,23.246,23.392,23.074,23.141,33971,0
2016-12-12,23.055,23.132,22.613,23.016,82118,0
2016-12-13,23.007,23.346,22.92,23.025,45072,0
2016-12-14,23.102,23.333,23.007,23.074,42802,0
2016-12-15,23.064,23.43,22.886,23.141,67811,0
2016-12-16,23.16,23.41,23.138,23.16,61180,0
2016-12-19,23.199,23.621,23.199,23.362,32644,0
2016-12-20,23.353,23.467,23.304,23.4,37319,0
2016-12-21,23.38,23.621,23.295,23.592,25825,0
2016-12-22,23.611,23.621,23.43,23.497,31823,0
2016-12-23,23.592,23.592,23.366,23.439,31463,0
2016-12-27,23.467,23.669,23.218,23.343,55913,0
2016-12-28,23.457,23.457,23.102,23.169,37139,0
2016-12-29,23.151,23.208,22.902,22.997,42019,0
2016-12-30,22.997,23.236,22.987,23.236,37007,0
2017-01-03,23.218,23.477,23.202,23.39,22629,0
2017-01-04,23.371,23.852,23.371,23.832,42352,0
2017-01-05,23.889,23.961,23.642,23.745,46415,0
2017-01-06,23.785,23.785,23.668,23.736,25442,0
2017-01-09,23.726,23.852,23.668,23.668,26421,0
2017-01-10,23.785,23.899,23.688,23.832,41428,0
2017-01-11,23.899,24.254,23.842,24.197,61908,0
2017-01-12,24.321,24.379,24.168,24.303,23493,0
2017-01-13,24.293,24.332,24.226,24.274,25744,0
2017-01-17,24.245,24.293,24.11,24.11,31433,0
2017-01-18,24.187,24.197,24.11,24.154,17574,0
2017-01-19,24.149,24.168,23.678,23.966,55546,0
2017-01-20,23.919,24.226,23.688,23.688,82786,0
2017-01-23,23.775,24.236,23.716,24.043,42174,0
2017-01-24,24.149,24.475,24.125,24.457,47703,0
2017-01-25,24.418,24.428,24.254,24.303,42906,0
2017-01-26,24.293,24.485,24.293,24.465,20974,0
2017-01-27,24.408,24.465,24.254,24.254,36054,0
2017-01-30,24.217,24.361,24.168,24.361,22672,0
2017-01-31,24.408,24.408,24.168,24.217,41326,0
2017-02-01,24.168,24.224,24.13,24.14,24397,0
2017-02-02,24.14,24.281,24.14,24.207,15983,0
2017-02-03,24.245,24.475,24.217,24.37,20752,0
2017-02-06,24.457,24.495,24.361,24.495,15876,0
2017-02-07,24.437,24.572,24.37,24.437,18786,0
2017-02-08,24.457,24.763,24.428,24.668,26720,0
2017-02-09,24.658,24.658,24.418,24.475,10982,0
2017-02-10,24.447,24.562,24.447,24.552,20137,0
2017-02-13,24.534,24.565,24.485,24.524,8181,0
2017-02-14,24.629,24.629,24.389,24.524,15648,0
2017-02-15,24.447,24.715,24.447,24.715,16859,0
2017-02-16,24.61,24.75,24.485,24.485,27036,0
2017-02-17,24.457,24.514,24.303,24.341,45065,0
2017-02-21,24.313,24.341,24.168,24.264,52039,0
2017-02-22,24.293,24.361,24.236,24.264,28857,0
2017-02-23,24.254,24.389,24.254,24.38,34084,0
2017-02-24,24.37,24.426,24.293,24.38,31346,0
2017-02-27,24.402,24.47,24.354,24.452,39344,0
2017-02-28,24.462,24.462,24.334,24.364,11936,0
2017-03-01,24.315,24.315,24.15,24.286,40679,0
2017-03-02,24.228,24.288,24.14,24.198,15225,0
2017-03-03,24.276,24.324,24.14,24.315,21572,0
2017-03-06,24.247,24.52,24.198,24.5,88343,0
2017-03-07,24.47,24.568,24.44,24.51,40854,0
2017-03-08,24.384,24.48,24.266,24.286,47202,0
2017-03-09,24.296,24.296,24.12,24.14,24809,0
2017-03-10,24.276,24.364,24.16,24.334,28407,0
2017-03-13,24.276,24.374,24.247,24.256,12152,0
2017-03-14,24.247,24.364,24.247,24.364,22243,0
2017-03-15,24.422,24.53,24.374,24.49,22802,0
2017-03-16,24.452,24.616,24.452,24.52,38730,0
2017-03-17,24.48,24.578,24.48,24.538,15430,0
2017-03-20,24.5,24.656,24.5,24.608,16740,0
2017-03-21,24.53,24.602,24.53,24.568,21332,0
2017-03-22,24.558,24.666,24.558,24.616,18054,0
2017-03-23,24.676,24.762,24.638,24.694,19823,0
2017-03-24,24.656,24.762,24.656,24.704,11184,0
2017-03-27,24.676,24.734,24.656,24.676,13236,0
2017-03-28,24.656,24.735,24.656,24.704,20053,0
2017-03-29,24.704,24.822,24.704,24.724,35061,0
2017-03-30,24.704,24.779,24.704,24.724,8428,0
2017-03-31,24.714,24.724,24.676,24.724,7225,0
2017-04-03,24.684,25.182,24.684,25.054,40971,0
2017-04-04,25.026,25.172,24.977,25.054,26779,0
2017-04-05,25.074,25.191,25.046,25.046,13281,0
2017-04-06,25.036,25.21,24.988,25.132,25949,0
2017-04-07,25.123,25.165,25.084,25.084,13870,0
2017-04-10,25.172,25.25,25.084,25.132,27973,0
2017-04-11,25.114,25.172,24.985,25.123,20019,0
2017-04-12,25.104,25.114,25.016,25.114,24029,0
2017-04-13,25.074,25.21,25.064,25.21,16880,0
2017-04-17,25.191,25.21,25.132,25.142,22254,0
2017-04-18,25.142,25.192,25.074,25.123,15380,0
2017-04-19,25.123,25.123,25.054,25.054,19111,0
2017-04-20,25.054,25.084,25.006,25.046,30915,0
2017-04-21,24.968,25.201,24.968,25.191,22623,0
2017-04-24,25.104,25.288,25.104,25.259,12790,0
2017-04-25,25.142,25.269,25.132,25.24,19519,0
2017-04-26,25.123,25.22,25.094,25.123,22832,0
2017-04-27,25.114,25.182,25.074,25.084,16472,0
2017-04-28,25.074,25.084,24.84,24.88,23142,0
2017-05-01,24.87,24.968,24.85,24.88,14115,0
2017-05-02,24.87,24.948,24.87,24.948,11432,0
2017-05-03,24.9,25.191,24.88,25.191,22367,0
2017-05-04,25.006,25.101,24.835,24.89,14576,0
2017-05-05,24.85,24.9,24.762,24.9,17378,0
2017-05-08,24.812,25.201,24.812,25.094,15487,0
2017-05-09,24.968,25.084,24.968,25.064,20702,0
2017-05-10,25.074,25.142,25.046,25.047,12998,0
2017-05-11,25.104,25.104,24.958,25.006,8430,0
2017-05-12,24.977,24.991,24.908,24.938,9995,0
2017-05-15,24.938,25.026,24.918,25.016,25453,0
2017-05-16,25.016,25.054,24.928,25.019,17336,0
2017-05-17,24.948,24.996,24.831,24.918,20060,0
2017-05-18,24.928,24.946,24.831,24.87,20286,0
2017-05-19,24.9,24.916,24.744,24.84,41352,0
2017-05-22,24.802,24.85,24.802,24.84,22146,0
2017-05-23,24.87,24.919,24.831,24.87,22080,0
2017-05-24,24.86,24.948,24.85,24.928,56415,0
2017-05-25,24.89,24.968,24.88,24.938,17530,0
2017-05-26,24.938,24.996,24.89,24.918,29077,0
2017-05-30,24.962,24.995,24.912,24.982,21682,0
2017-05-31,24.942,25.001,24.914,24.972,19113,0
2017-06-01,24.952,25.06,24.952,25.06,26551,0
2017-06-02,25.021,25.11,25.021,25.06,13476,0
2017-06-05,25.11,25.11,25.041,25.06,20704,0
2017-06-06,25.09,25.11,25.031,25.041,18614,0
2017-06-07,25.021,25.035,24.972,25.021,21760,0
2017-06-08,24.972,25.06,24.972,25.046,19834,0
2017-06-09,24.981,25.08,24.981,25.051,9866,0
2017-06-12,25.08,25.08,24.933,25.051,19522,0
2017-06-13,24.952,25.051,24.952,25.051,8652,0
2017-06-14,25.001,25.189,25.001,25.169,22841,0
2017-06-15,25.199,25.268,25.147,25.218,21594,0
2017-06-16,25.159,25.208,25.06,25.08,17990,0
2017-06-19,25.12,25.12,25.011,25.109,18108,0
2017-06-20,25.051,25.238,25.051,25.218,17695,0
2017-06-21,25.169,25.169,25.12,25.159,15061,0
2017-06-22,25.159,25.189,25.021,25.031,22958,0
2017-06-23,25.021,25.179,25.021,25.169,23991,0
2017-06-26,25.12,25.268,25.12,25.267,19081,0
2017-06-27,25.199,25.307,25.199,25.307,11863,0
2017-06-28,25.228,25.307,25.202,25.218,13570,0
2017-06-29,25.169,25.277,25.169,25.189,7040,0
2017-06-30,25.159,25.203,24.952,25.011,27661,0
2017-07-03,25.03,25.129,24.962,25.11,9068,0
2017-07-05,25.041,25.159,25.041,25.159,18096,0
2017-07-06,25.11,25.307,25.031,25.258,20771,0
2017-07-07,25.356,25.356,24.873,24.932,21106,0
2017-07-10,24.962,25.129,24.942,25.051,22659,0
2017-07-11,24.962,24.991,24.764,24.843,100162,0
2017-07-12,24.893,24.922,24.843,24.903,38980,0
2017-07-13,24.942,24.942,24.824,24.824,22808,0
2017-07-14,24.843,24.952,24.843,24.893,24044,0
2017-07-17,24.893,24.922,24.868,24.912,21208,0
2017-07-18,24.893,24.952,24.873,24.883,19469,0
2017-07-19,24.883,24.962,24.883,24.912,22678,0
2017-07-20,24.912,24.952,24.883,24.952,26276,0
2017-07-21,24.952,25.347,24.903,25.347,40223,0
2017-07-24,25.129,25.199,24.991,25.179,23297,0
2017-07-25,25.09,25.199,25.09,25.189,24899,0
2017-07-26,25.179,25.179,25.11,25.144,10585,0
2017-07-27,25.129,25.149,25.07,25.08,8018,0
2017-07-28,25.08,25.159,25.08,25.159,6990,0
2017-07-31,25.08,25.159,25.07,25.149,10463,0
2017-08-01,25.1,25.208,25.08,25.208,26632,0
2017-08-02,25.199,25.287,25.199,25.199,23269,0
2017-08-03,25.2,25.248,25.131,25.149,27191,0
2017-08-04,25.248,25.248,25.09,25.09,18999,0
2017-08-07,25.12,25.149,25.09,25.12,16608,0
2017-08-08,25.208,25.208,25.142,25.179,17116,0
2017-08-09,25.159,25.159,25.046,25.06,22400,0
2017-08-10,25.06,25.06,24.942,25.001,27130,0
2017-08-11,24.952,25.06,24.843,25.011,25430,0
2017-08-14,25.09,25.138,24.981,25.011,9353,0
2017-08-15,25.129,25.139,24.962,25.129,232041,0
2017-08-16,25.09,25.129,25.09,25.12,16637,0
2017-08-17,25.09,25.159,25.08,25.104,8370,0
2017-08-18,25.11,25.139,25.08,25.101,3968,0
2017-08-21,25.139,25.139,25.084,25.122,7845,0
2017-08-22,25.159,25.159,24.972,25.001,24036,0
2017-08-23,24.981,25.114,24.972,24.981,15435,0
2017-08-24,25.011,25.07,25.011,25.07,6984,0
2017-08-25,24.981,25.06,24.981,25.001,6193,0
2017-08-28,25.001,25.07,25.001,25.021,6399,0
2017-08-29,25.06,25.12,24.981,25.09,15386,0
2017-08-30,25.08,25.12,25.01,25.12,41171,0
2017-08-31,25.08,25.22,25.08,25.21,30792,0
2017-09-01,25.13,25.21,25.11,25.1646,10279,0
2017-09-05,25.15,25.26,25.11,25.11,11115,0
2017-09-06,25.14,25.24,25.14,25.24,6387,0
2017-09-07,25.21,25.25,25.15,25.2,18123,0
2017-09-08,25.15,25.23,25.12,25.13,16483,0
2017-09-11,25.15,25.236,25.15,25.2,12405,0
2017-09-12,25.17,25.29,25.17,25.28,15431,0
2017-09-13,25.3,25.37,25.25,25.26,21080,0
2017-09-14,25.25,25.48,25.25,25.47,18924,0
2017-09-15,25.55,25.55,25.4101,25.5,26865,0
2017-09-18,25.45,25.63,25.45,25.61,8120,0
2017-09-19,25.52,25.65,25.52,25.61,12008,0
2017-09-20,25.56,25.6,25.447,25.47,15376,0
2017-09-21,25.49,25.52,25.22,25.3,55581,0
2017-09-22,25.29,25.3148,25.21,25.27,22297,0
2017-09-25,25.2431,25.25,25.21,25.22,24046,0
2017-09-26,25.21,25.2465,25.13,25.19,30367,0
2017-09-27,25.18,25.23,25.13,25.17,37974,0
2017-09-28,25.16,25.24,25.1541,25.21,24967,0
2017-09-29,25.18,25.33,25.18,25.3,33236,0
2017-10-02,25.27,25.2703,25.2,25.2,15670,0
2017-10-03,25.19,25.24,25.17,25.22,10148,0
2017-10-04,25.2214,25.24,25.16,25.17,12405,0
2017-10-05,25.17,25.17,25.12,25.12,19554,0
2017-10-06,25.12,25.12,25.05,25.07,88781,0
2017-10-09,25.08,25.15,25.06,25.08,28220,0
2017-10-10,25.1,25.15,25.09,25.11,27556,0
2017-10-11,25.12,25.19,25.12,25.18,18221,0
2017-10-12,25.18,25.22,25.1,25.13,73070,0
2017-10-13,25.1613,25.17,25.1399,25.15,25944,0
2017-10-16,25.17,25.18,25.11,25.11,42851,0
2017-10-17,25.11,25.16,25.11,25.14,38907,0
2017-10-18,25.14,25.1607,25.1256,25.15,17798,0
2017-10-19,25.15,25.2,25.15,25.18,72129,0
2017-10-20,25.2,25.25,25.18,25.25,64668,0
2017-10-23,25.25,25.25,25.19,25.19,58383,0
2017-10-24,25.21,25.21,25.19,25.19,34506,0
2017-10-25,25.22,25.22,25.19,25.1901,31596,0
2017-10-26,25.2,25.21,25.2,25.2,15310,0
2017-10-27,25.2,25.22,25.2,25.2,10985,0
2017-10-30,25.2151,25.23,25.2,25.21,21200,0
2017-10-31,25.21,25.26,25.21,25.26,32609,0
2017-11-01,25.22,25.26,25.21,25.21,24794,0
2017-11-02,25.22,25.24,25.21,25.22,27601,0
2017-11-03,25.23,25.23,25.21,25.23,31072,0
2017-11-06,25.24,25.24,25.21,25.21,23815,0
2017-11-07,25.21,25.22,25.21,25.21,16869,0
2017-11-08,25.21,25.2499,25.21,25.22,287295,0
2017-11-09,25.228,25.23,25.228,25.228,305873,0
2017-11-10,25.22,25.229,25.22,25.2267,7648,0
