Date,Open,High,Low,Close,Volume,OpenInt
2012-07-03,17.461,17.707,17.421,17.671,81601,0
2012-07-05,17.707,17.991,17.707,17.837,262318,0
2012-07-06,17.913,18.012,17.879,17.943,74104,0
2012-07-09,17.935,18.018,17.913,18.012,126805,0
2012-07-10,18.003,18.012,17.879,18.003,120024,0
2012-07-11,18.003,18.068,17.955,18.068,79030,0
2012-07-12,18.068,18.255,18.018,18.123,118859,0
2012-07-13,18.095,18.263,18.04,18.137,92437,0
2012-07-16,18.436,18.436,18.09,18.276,126491,0
2012-07-17,18.331,18.331,18.193,18.263,66281,0
2012-07-18,18.227,18.367,18.144,18.222,61186,0
2012-07-19,18.331,18.367,18.095,18.227,91876,0
2012-07-20,18.222,18.234,18.123,18.222,39444,0
2012-07-23,18.276,18.29,17.822,18.263,63715,0
2012-07-24,18.263,18.263,18.09,18.151,46513,0
2012-07-25,18.158,18.263,18.068,18.165,48905,0
2012-07-26,18.353,18.353,18.053,18.081,105876,0
2012-07-27,18.319,18.319,18.158,18.255,57616,0
2012-07-30,18.297,18.323,18.199,18.227,19352,0
2012-07-31,18.213,18.339,18.151,18.185,51262,0
2012-08-01,18.276,18.282,18.185,18.193,20154,0
2012-08-02,18.206,18.263,18.137,18.255,35595,0
2012-08-03,18.263,18.29,18.227,18.282,11423,0
2012-08-06,18.297,18.297,18.193,18.193,36868,0
2012-08-07,18.213,18.227,18.13,18.222,36769,0
2012-08-08,18.242,18.248,18.144,18.213,13650,0
2012-08-09,18.193,18.263,18.123,18.158,38429,0
2012-08-10,18.206,18.206,18.137,18.158,11138,0
2012-08-13,18.158,18.158,17.985,18.046,23099,0
2012-08-14,18.06,18.09,17.95,18.068,39147,0
2012-08-15,18.09,18.123,18.026,18.123,29111,0
2012-08-16,18.123,18.123,18.053,18.09,22057,0
2012-08-17,18.09,18.193,18.046,18.185,27219,0
2012-08-20,18.185,18.185,18.109,18.173,12381,0
2012-08-21,18.193,18.193,18.095,18.123,45327,0
2012-08-22,18.068,18.193,18.012,18.185,32349,0
2012-08-23,18.193,18.312,18.193,18.263,15436,0
2012-08-24,18.263,18.276,18.263,18.263,12683,0
2012-08-27,18.339,18.54,18.263,18.504,48169,0
2012-08-28,18.414,18.659,18.353,18.491,78687,0
2012-08-29,18.297,18.297,18.213,18.234,15104,0
2012-08-30,18.263,18.276,18.123,18.18,23703,0
2012-08-31,18.199,18.199,18.101,18.173,11542,0
2012-09-04,18.199,18.323,18.18,18.297,26207,0
2012-09-05,18.234,18.331,18.234,18.297,13457,0
2012-09-06,18.297,18.297,18.227,18.234,25835,0
2012-09-07,18.282,18.297,18.255,18.297,25666,0
2012-09-10,18.29,18.29,18.199,18.227,42797,0
2012-09-11,18.255,18.282,18.227,18.234,32482,0
2012-09-12,18.234,18.263,18.234,18.263,12637,0
2012-09-13,18.271,18.331,18.263,18.263,24489,0
2012-09-14,18.339,18.367,18.304,18.331,50860,0
2012-09-17,18.436,18.436,18.319,18.408,80208,0
2012-09-18,18.408,18.408,18.323,18.402,30465,0
2012-09-19,18.456,18.491,18.185,18.255,80839,0
2012-09-20,18.29,18.331,18.206,18.29,37625,0
2012-09-21,18.361,18.361,18.213,18.319,17228,0
2012-09-24,18.312,18.323,18.193,18.227,30092,0
2012-09-25,18.263,18.263,18.109,18.144,33109,0
2012-09-26,18.193,18.282,18.137,18.276,26387,0
2012-09-27,18.361,18.361,18.185,18.248,32140,0
2012-09-28,18.367,18.414,18.242,18.276,63469,0
2012-10-01,19.917,19.917,18.242,18.312,18762,0
2012-10-02,18.345,18.345,18.248,18.297,4967,0
2012-10-03,18.323,18.323,18.263,18.263,15580,0
2012-10-04,18.304,18.345,18.234,18.29,33798,0
2012-10-05,18.331,18.394,17.97,18.095,49585,0
2012-10-08,18.18,18.38,18.158,18.38,30154,0
2012-10-09,18.422,18.436,18.353,18.394,67492,0
2012-10-10,18.456,18.491,18.38,18.471,18640,0
2012-10-11,18.577,18.763,18.479,18.618,70185,0
2012-10-12,18.685,18.709,18.618,18.709,13863,0
2012-10-15,18.735,18.735,18.529,18.602,36185,0
2012-10-16,18.602,18.602,18.43,18.577,37099,0
2012-10-17,18.577,18.626,18.553,18.553,38385,0
2012-10-18,18.582,18.644,18.436,18.577,11959,0
2012-10-19,18.652,18.959,18.479,18.846,190340,0
2012-10-22,18.82,18.993,18.82,18.944,83178,0
2012-10-23,18.917,18.944,18.562,18.685,88118,0
2012-10-24,18.783,18.783,18.534,18.618,19078,0
2012-10-25,18.685,18.692,18.408,18.463,25983,0
2012-10-26,18.546,18.569,18.297,18.422,15136,0
2012-10-31,18.504,18.595,18.504,18.521,33094,0
2012-11-01,18.652,18.699,18.54,18.54,11549,0
2012-11-02,18.637,18.667,18.498,18.529,6776,0
2012-11-05,18.595,18.595,18.456,18.562,5815,0
2012-11-06,18.611,18.611,18.408,18.595,35845,0
2012-11-07,18.595,18.644,18.414,18.602,28500,0
2012-11-08,18.618,18.644,18.436,18.54,44170,0
2012-11-09,18.582,18.582,18.173,18.29,49567,0
2012-11-12,18.29,18.504,18.242,18.353,15708,0
2012-11-13,18.353,18.367,16.947,17.198,368201,0
2012-11-14,16.731,17.031,15.348,16.252,605467,0
2012-11-15,16.489,17.371,16.252,16.8,238609,0
2012-11-16,16.934,17.247,16.8,17.121,112549,0
2012-11-19,17.395,17.698,17.273,17.512,147905,0
2012-11-20,17.601,17.707,17.4,17.469,78876,0
2012-11-21,17.525,17.97,17.491,17.544,36886,0
2012-11-23,17.671,17.72,17.461,17.635,11967,0
2012-11-26,17.714,17.732,17.395,17.443,76946,0
2012-11-27,17.582,17.671,17.525,17.63,25043,0
2012-11-28,17.512,17.56,17.357,17.56,170581,0
2012-11-29,17.566,17.671,17.412,17.601,37274,0
2012-11-30,17.657,17.789,17.447,17.789,66406,0
2012-12-03,17.684,17.829,17.525,17.649,40007,0
2012-12-04,17.544,17.789,17.518,17.566,36023,0
2012-12-05,17.427,17.635,17.412,17.615,17852,0
2012-12-06,17.518,17.691,17.518,17.573,13088,0
2012-12-07,17.691,17.691,17.436,17.622,32889,0
2012-12-10,17.698,17.698,17.622,17.684,14832,0
2012-12-11,17.714,17.732,17.582,17.726,42520,0
2012-12-12,17.657,17.796,17.649,17.726,30594,0
2012-12-13,17.822,17.822,17.601,17.726,27237,0
2012-12-14,17.768,17.903,17.72,17.879,34690,0
2012-12-17,17.906,17.913,17.726,17.871,47986,0
2012-12-18,17.906,17.985,17.726,17.879,58650,0
2012-12-19,18,18.45,17.871,17.985,55909,0
2012-12-20,18.09,18.193,17.95,18.026,39362,0
2012-12-21,18.012,18.158,17.805,18.116,48733,0
2012-12-24,18.151,18.193,17.927,18.18,13850,0
2012-12-26,18.18,18.394,17.991,18.18,35466,0
2012-12-27,18.276,18.331,18.095,18.193,19545,0
2012-12-28,18.242,18.242,17.845,18.012,24689,0
2012-12-31,18.109,18.165,17.906,18.081,9415,0
2013-01-02,18.173,18.185,18.046,18.185,11339,0
2013-01-03,18.213,18.227,18.068,18.185,50234,0
2013-01-04,18.199,18.367,18.165,18.361,26010,0
2013-01-07,18.353,18.367,18.227,18.227,18826,0
2013-01-08,18.319,18.777,18.319,18.685,67329,0
2013-01-09,18.777,18.777,18.29,18.408,42597,0
2013-01-10,18.408,18.408,18.053,18.158,41808,0
2013-01-11,18.255,18.255,17.78,18.018,42461,0
2013-01-14,18,18.012,17.811,17.879,14953,0
2013-01-15,17.92,17.92,17.762,17.879,36234,0
2013-01-16,17.97,18.248,17.97,18.101,33305,0
2013-01-17,18.101,18.408,18.06,18.367,26081,0
2013-01-18,18.297,18.402,18.242,18.304,28418,0
2013-01-22,18.408,18.54,18.199,18.222,24022,0
2013-01-23,18.353,18.679,18.323,18.595,71725,0
2013-01-24,18.588,18.626,18.367,18.45,57657,0
2013-01-25,18.43,18.444,18.234,18.339,10822,0
2013-01-28,18.394,18.456,18.248,18.271,17687,0
2013-01-29,18.361,18.372,17.97,18.227,56287,0
2013-01-30,18.319,18.353,18.227,18.297,21080,0
2013-01-31,18.367,18.463,18.263,18.263,16799,0
2013-02-01,18.353,18.569,18.345,18.485,32181,0
2013-02-04,18.491,18.498,18.263,18.323,22161,0
2013-02-05,18.626,18.626,18.504,18.546,18295,0
2013-02-06,18.577,18.709,18.45,18.709,19932,0
2013-02-07,18.679,18.735,18.679,18.692,23505,0
2013-02-08,18.783,18.846,18.735,18.839,25577,0
2013-02-11,18.862,18.862,18.582,18.659,34913,0
2013-02-12,18.685,18.757,18.242,18.388,25373,0
2013-02-13,18.534,18.534,18.367,18.504,20066,0
2013-02-14,18.394,18.637,18.394,18.637,7959,0
2013-02-15,18.637,18.709,18.276,18.361,14829,0
2013-02-19,18.43,18.546,18.43,18.546,15384,0
2013-02-20,18.626,18.735,18.577,18.714,12767,0
2013-02-21,18.735,18.735,18.402,18.644,21824,0
2013-02-22,18.728,18.728,18.637,18.699,24023,0
2013-02-25,18.699,18.735,18.504,18.714,25140,0
2013-02-26,18.771,18.993,18.588,18.944,29986,0
2013-02-27,19.076,19.092,18.85,18.901,40394,0
2013-02-28,18.969,18.969,18.793,18.872,24824,0
2013-03-01,18.964,19.013,18.865,18.865,12362,0
2013-03-04,18.951,18.969,18.85,18.85,11944,0
2013-03-05,18.985,18.985,18.686,18.686,32285,0
2013-03-06,18.807,18.85,18.332,18.476,25561,0
2013-03-07,18.525,18.567,18.141,18.191,78964,0
2013-03-08,18.297,18.447,18.24,18.368,32852,0
2013-03-11,18.459,18.525,18.382,18.517,4458,0
2013-03-12,18.582,18.766,18.551,18.667,14429,0
2013-03-13,18.758,18.758,18.652,18.73,13678,0
2013-03-14,18.829,18.935,18.709,18.935,18901,0
2013-03-15,19.008,19.008,18.793,18.969,49317,0
2013-03-18,18.969,19.043,18.865,18.901,37403,0
2013-03-19,18.935,18.935,18.85,18.935,7359,0
2013-03-20,19.026,19.105,18.885,19.043,16152,0
2013-03-21,19,19.161,18.901,18.985,23500,0
2013-03-22,18.985,19.154,18.921,19.112,13911,0
2013-03-25,19.112,19.149,18.921,19.136,40640,0
2013-03-26,19.149,19.149,19.05,19.149,19576,0
2013-03-27,19.149,19.333,19.026,19.177,47580,0
2013-03-28,19.269,19.296,19.136,19.168,7804,0
2013-04-01,19.253,19.253,18.958,19.076,18486,0
2013-04-02,19.227,19.242,19.013,19.013,64297,0
2013-04-03,18.985,19.008,18.626,18.709,29387,0
2013-04-04,18.829,18.891,18.617,18.68,20853,0
2013-04-05,18.843,18.858,18.68,18.766,10359,0
2013-04-08,18.793,18.921,18.793,18.921,9408,0
2013-04-09,18.865,18.969,18.865,18.901,22607,0
2013-04-10,18.865,19.112,18.865,18.935,12480,0
2013-04-11,19.035,19.105,18.829,19.1,5093,0
2013-04-12,19.105,19.149,18.901,19.112,23891,0
2013-04-15,19.068,19.143,19.05,19.143,14483,0
2013-04-16,19.035,19.202,19.035,19.202,31046,0
2013-04-17,19.235,19.253,19.149,19.21,20748,0
2013-04-18,19.149,19.235,19.112,19.154,9197,0
2013-04-19,19.219,19.501,19.219,19.277,32063,0
2013-04-22,19.26,19.277,19.26,19.269,5056,0
2013-04-23,19.253,19.29,19.246,19.277,12265,0
2013-04-24,19.31,19.501,19.235,19.501,9143,0
2013-04-25,19.538,19.779,19.326,19.68,38929,0
2013-04-26,19.68,19.758,19.574,19.574,9559,0
2013-04-29,19.631,19.801,19.608,19.658,14901,0
2013-04-30,19.708,19.716,19.253,19.269,22425,0
2013-05-01,19.361,19.551,19.277,19.277,11776,0
2013-05-02,19.375,19.645,19.326,19.433,29849,0
2013-05-03,19.602,19.624,19.475,19.482,4712,0
2013-05-06,19.594,19.594,19.439,19.468,7171,0
2013-05-07,19.589,19.808,19.458,19.786,39430,0
2013-05-08,19.786,19.858,19.743,19.786,16431,0
2013-05-09,19.786,20.07,19.786,19.885,12515,0
2013-05-10,19.978,20.027,19.766,19.843,15692,0
2013-05-13,19.928,20.261,19.758,20.007,12176,0
2013-05-14,20.07,20.149,19.792,20.034,13564,0
2013-05-15,19.963,20.07,19.751,19.801,12649,0
2013-05-16,20.014,20.034,19.551,19.858,18977,0
2013-05-17,19.773,19.914,19.773,19.871,8614,0
2013-05-20,19.963,20.027,19.602,19.602,21000,0
2013-05-21,19.766,19.92,19.758,19.808,13272,0
2013-05-22,19.901,19.992,19.631,19.822,39856,0
2013-05-23,19.497,19.786,19.333,19.786,19081,0
2013-05-24,19.786,19.786,19.425,19.786,19460,0
2013-05-28,19.786,19.914,19.708,19.893,30091,0
2013-05-29,20.144,20.144,19.581,19.87,42567,0
2013-05-30,20.229,20.229,19.246,19.465,44034,0
2013-05-31,19.413,19.71,19.193,19.4,7136,0
2013-06-03,19.286,19.935,18.714,19.349,63671,0
2013-06-04,19.422,19.507,19.074,19.184,22233,0
2013-06-05,19.254,19.495,18.829,18.902,11052,0
2013-06-06,18.972,19.37,18.952,19.01,13079,0
2013-06-07,19.06,19.451,19.06,19.177,12074,0
2013-06-10,19.06,19.148,18.829,18.836,19838,0
2013-06-11,18.25,18.735,18.25,18.648,56375,0
2013-06-12,18.727,18.85,17.89,18.691,34364,0
2013-06-13,18.483,19.355,18.294,18.843,36127,0
2013-06-14,18.741,19.342,18.741,19.342,2575,0
2013-06-17,19.443,19.443,19.104,19.104,18942,0
2013-06-18,19.167,19.515,19.074,19.219,30187,0
2013-06-19,19.016,19.279,18.722,18.859,29763,0
2013-06-20,18.396,18.533,18.25,18.352,31024,0
2013-06-21,18.447,18.707,18.388,18.476,12214,0
2013-06-24,18.352,18.902,18.258,18.866,36987,0
2013-06-25,18.829,18.996,18.453,18.836,9190,0
2013-06-26,18.85,19.342,18.85,19.054,14041,0
2013-06-27,19.11,19.306,18.816,19.148,11370,0
2013-06-28,19.56,20.127,19.442,19.641,26768,0
2013-07-01,19.4,19.507,19.297,19.364,9197,0
2013-07-02,19.328,19.602,19.328,19.465,7622,0
2013-07-03,19.392,19.546,19.387,19.456,3954,0
2013-07-05,19.328,19.392,19.116,19.219,22816,0
2013-07-08,19.292,19.328,18.937,19.003,31108,0
2013-07-09,19.184,19.198,19.01,19.01,3325,0
2013-07-10,19.047,19.254,19.01,19.097,8706,0
2013-07-11,19.27,19.472,19.153,19.236,19640,0
2013-07-12,19.148,19.254,19.031,19.066,11076,0
2013-07-15,19.153,19.153,18.887,18.952,5529,0
2013-07-16,18.893,19.292,18.893,18.961,16917,0
2013-07-17,19.091,19.321,18.779,18.816,19334,0
2013-07-18,18.772,19.184,18.772,18.91,12008,0
2013-07-19,19.097,19.451,18.85,19.451,11361,0
2013-07-22,19.523,19.523,19.262,19.436,7675,0
2013-07-23,19.495,19.719,19.4,19.631,10473,0
2013-07-24,19.429,19.429,19.167,19.328,24203,0
2013-07-25,19.148,19.16,18.785,18.989,15031,0
2013-07-26,18.91,19.104,18.605,19.047,9415,0
2013-07-29,19.104,19.116,18.923,18.929,7041,0
2013-07-30,18.859,18.859,18.64,18.648,7397,0
2013-07-31,18.656,18.829,18.621,18.75,5987,0
2013-08-01,18.527,18.785,18.527,18.597,7388,0
2013-08-02,18.605,18.621,18.553,18.553,10773,0
2013-08-05,18.663,18.663,18.496,18.605,16342,0
2013-08-06,18.511,18.64,18.453,18.57,7551,0
2013-08-07,18.612,18.612,18.483,18.483,9858,0
2013-08-08,18.49,19.054,18.483,18.772,12628,0
2013-08-09,18.678,18.916,18.527,18.779,3195,0
2013-08-12,18.563,18.75,18.546,18.627,7454,0
2013-08-13,18.496,18.627,18.496,18.533,7159,0
2013-08-14,18.735,18.735,18.424,18.424,22767,0
2013-08-15,18.424,18.496,18.173,18.424,40751,0
2013-08-16,18.424,18.563,18.173,18.173,10874,0
2013-08-19,18.267,18.338,17.918,18.055,34781,0
2013-08-20,18,18.388,17.918,17.961,61909,0
2013-08-21,17.954,18.173,17.831,18.143,62071,0
2013-08-22,17.89,18.236,17.89,18.185,24927,0
2013-08-23,18.243,18.49,18.028,18.164,74364,0
2013-08-26,18.225,18.225,18.004,18.048,40836,0
2013-08-27,18,18.092,17.882,18.02,81602,0
2013-08-28,18.175,18.365,18.137,18.365,24351,0
2013-08-29,18.358,18.556,18.144,18.409,69146,0
2013-08-30,18.402,18.772,18.335,18.772,22571,0
2013-09-03,18.837,18.837,18.521,18.592,8541,0
2013-09-04,18.521,18.74,18.521,18.637,11366,0
2013-09-05,18.705,18.764,18.447,18.453,16014,0
2013-09-06,18.67,18.67,18.484,18.661,20308,0
2013-09-09,18.585,18.807,18.565,18.72,13553,0
2013-09-10,18.661,19,18.661,18.956,19298,0
2013-09-11,18.852,19.072,18.852,18.861,37318,0
2013-09-12,18.861,18.861,18.637,18.779,19172,0
2013-09-13,18.637,18.779,18.637,18.653,7021,0
2013-09-16,18.829,18.881,18.688,18.705,14179,0
2013-09-17,18.645,18.72,18.61,18.616,12138,0
2013-09-18,18.682,18.896,18.682,18.888,7065,0
2013-09-19,18.801,18.924,18.801,18.888,13755,0
2013-09-20,18.867,19.058,18.713,18.734,31750,0
2013-09-23,18.785,19.185,18.675,19.09,25181,0
2013-09-24,19.257,19.257,18.757,18.757,20919,0
2013-09-25,18.912,19.072,18.792,18.874,20779,0
2013-09-26,18.919,19.168,18.881,19.109,17041,0
2013-09-27,18.993,19.178,18.888,19.09,13365,0
2013-09-30,19.09,19.09,18.713,18.874,18446,0
2013-10-01,18.956,19.124,18.705,18.713,11158,0
2013-10-02,18.74,18.919,18.682,18.785,9842,0
2013-10-03,18.785,18.801,18.682,18.72,7005,0
2013-10-04,18.626,18.801,18.626,18.645,14517,0
2013-10-07,18.705,18.764,18.573,18.637,4327,0
2013-10-08,18.72,18.72,18.585,18.67,9232,0
2013-10-09,18.705,18.705,18.585,18.682,3110,0
2013-10-10,18.592,18.688,18.415,18.556,33019,0
2013-10-11,18.556,18.697,18.447,18.626,10177,0
2013-10-14,18.61,18.653,18.477,18.491,8602,0
2013-10-15,18.468,18.705,18.468,18.6,28449,0
2013-10-16,18.697,18.801,18.637,18.653,7544,0
2013-10-17,18.63,18.888,18.63,18.881,31598,0
2013-10-18,19,19.308,18.748,18.748,65122,0
2013-10-21,18.817,19.058,18.807,18.963,19678,0
2013-10-22,18.924,19.221,18.924,19.116,25940,0
2013-10-23,19.116,19.354,19.103,19.354,11372,0
2013-10-24,19.257,19.551,19.244,19.516,16289,0
2013-10-25,19.611,19.611,19.294,19.487,2077,0
2013-10-28,19.472,19.472,19.346,19.436,10137,0
2013-10-29,19.384,19.464,19.384,19.391,5819,0
2013-10-30,19.391,19.597,19.384,19.597,10697,0
2013-10-31,19.495,19.648,19.428,19.648,16668,0
2013-11-01,19.679,19.736,19.551,19.568,14262,0
2013-11-04,19.708,19.708,19.479,19.479,15084,0
2013-11-05,19.551,19.583,19.265,19.265,14451,0
2013-11-06,19.273,19.428,19.273,19.294,7640,0
2013-11-07,19.229,19.42,19.185,19.194,14639,0
2013-11-08,19.229,19.346,19.153,19.185,9264,0
2013-11-11,19.153,19.339,19.153,19.199,4924,0
2013-11-12,19.288,19.294,19.244,19.281,12739,0
2013-11-13,19.339,19.369,19.204,19.265,11263,0
2013-11-14,19.265,19.333,19.244,19.333,6677,0
2013-11-15,19.405,19.42,19.333,19.413,8814,0
2013-11-18,19.487,19.487,19.339,19.339,2144,0
2013-11-19,19.436,19.436,19.248,19.398,5661,0
2013-11-20,19.294,19.294,19.148,19.16,18319,0
2013-11-21,19.109,19.221,19.109,19.221,4501,0
2013-11-22,19.238,19.405,19.238,19.346,4672,0
2013-11-25,19.265,19.546,19.265,19.354,15004,0
2013-11-26,19.562,19.705,19.278,19.691,17621,0
2013-11-27,19.6,19.788,19.586,19.637,11784,0
2013-11-29,19.533,19.653,19.456,19.653,3975,0
2013-12-02,19.571,19.616,19.517,19.562,10122,0
2013-12-03,19.456,19.554,19.456,19.547,15785,0
2013-12-04,19.456,19.637,19.456,19.631,14200,0
2013-12-05,19.631,19.631,19.383,19.389,26413,0
2013-12-06,19.298,19.533,19.269,19.45,11346,0
2013-12-09,19.33,19.562,19.33,19.45,16494,0
2013-12-10,19.359,19.497,19.351,19.497,13650,0
2013-12-11,19.286,19.517,19.286,19.517,11021,0
2013-12-12,19.428,19.631,19.404,19.624,19594,0
2013-12-13,19.727,20.061,19.547,20.061,33237,0
2013-12-16,19.96,20.142,19.804,19.96,40532,0
2013-12-17,19.795,19.948,19.795,19.84,8283,0
2013-12-18,19.931,20.089,19.825,20.015,19012,0
2013-12-19,20.204,20.224,19.894,20.224,16174,0
2013-12-20,20.113,20.204,19.923,19.956,8531,0
2013-12-23,20.067,20.125,19.939,20.044,13858,0
2013-12-24,19.948,20.106,19.939,19.948,2444,0
2013-12-26,19.857,19.857,19.804,19.804,8344,0
2013-12-27,19.886,19.886,19.661,19.677,24042,0
2013-12-30,19.6,19.698,19.6,19.637,3658,0
2013-12-31,19.736,19.736,19.472,19.472,18408,0
2014-01-02,19.472,20.118,19.45,19.472,5038,0
2014-01-03,19.45,19.948,19.436,19.948,3979,0
2014-01-06,19.878,19.878,19.616,19.727,5620,0
2014-01-07,19.525,19.923,19.51,19.736,9562,0
2014-01-08,19.637,19.812,19.465,19.795,14434,0
2014-01-09,19.705,19.825,19.533,19.541,15594,0
2014-01-10,19.472,19.616,19.404,19.436,6450,0
2014-01-13,19.488,19.571,19.456,19.541,15849,0
2014-01-14,19.488,19.533,19.33,19.383,22267,0
2014-01-15,19.442,19.645,19.375,19.645,22123,0
2014-01-16,19.517,19.833,19.472,19.637,22504,0
2014-01-17,19.547,20.022,19.525,19.525,26461,0
2014-01-21,19.698,19.878,19.624,19.788,10209,0
2014-01-22,19.788,19.91,19.517,19.562,22025,0
2014-01-23,19.6,19.631,19.45,19.547,8155,0
2014-01-24,19.456,19.547,19.45,19.517,5737,0
2014-01-27,19.45,19.525,19.45,19.465,3889,0
2014-01-28,19.501,19.501,19.338,19.48,17572,0
2014-01-29,19.48,19.51,19.298,19.501,16554,0
2014-01-30,19.488,19.624,19.306,19.624,23717,0
2014-01-31,19.631,19.788,19.624,19.781,12313,0
2014-02-03,19.878,19.878,19.456,19.472,11186,0
2014-02-04,19.456,19.607,19.389,19.472,6902,0
2014-02-05,19.607,19.616,19.497,19.607,4635,0
2014-02-06,19.533,19.751,19.533,19.727,5212,0
2014-02-07,19.767,19.767,19.562,19.562,2047,0
2014-02-10,19.525,19.864,19.525,19.857,21228,0
2014-02-11,19.864,19.96,19.727,19.849,8237,0
2014-02-12,19.948,20.125,19.819,19.976,7473,0
2014-02-13,20.044,20.142,20.022,20.125,3550,0
2014-02-14,20.151,20.354,20.036,20.301,15634,0
2014-02-18,20.321,20.654,20.125,20.315,21466,0
2014-02-19,20.187,20.67,20.187,20.542,11703,0
2014-02-20,20.542,20.6,20.338,20.6,10186,0
2014-02-21,20.481,20.534,20.224,20.315,21105,0
2014-02-24,20.232,20.419,20.232,20.413,15055,0
2014-02-25,20.338,20.534,20.21,20.534,8734,0
2014-02-26,20.624,20.646,20.333,20.646,16143,0
2014-02-27,20.541,20.671,20.541,20.624,6603,0
2014-02-28,20.677,20.677,20.592,20.618,12970,0
2014-03-03,20.571,20.692,20.571,20.599,5104,0
2014-03-04,20.701,20.701,20.609,20.618,8469,0
2014-03-05,20.692,20.692,20.541,20.541,2560,0
2014-03-06,20.586,20.586,20.363,20.469,6060,0
2014-03-07,20.454,20.671,20.324,20.639,9228,0
2014-03-10,20.525,20.739,20.469,20.578,11548,0
2014-03-11,20.684,20.684,20.469,20.469,4697,0
2014-03-12,20.507,20.586,20.423,20.423,17267,0
2014-03-13,20.433,20.469,20.204,20.469,80787,0
2014-03-14,20.256,20.316,20.132,20.204,17815,0
2014-03-17,20.409,20.423,20.278,20.324,14417,0
2014-03-18,20.37,20.44,20.333,20.363,19512,0
2014-03-19,20.355,20.454,20.355,20.363,10486,0
2014-03-20,20.242,20.417,20.242,20.355,20886,0
2014-03-21,20.363,20.386,20.21,20.386,7737,0
2014-03-24,20.278,20.417,20.163,20.394,13428,0
2014-03-25,20.462,20.462,20.294,20.417,7204,0
2014-03-26,20.454,20.454,20.316,20.433,5870,0
2014-03-27,20.423,20.469,20.303,20.402,12146,0
2014-03-28,20.462,20.462,20.386,20.454,5202,0
2014-03-31,20.462,20.578,20.423,20.541,18357,0
2014-04-01,20.541,20.776,20.541,20.77,13979,0
2014-04-02,20.785,20.793,20.624,20.677,12487,0
2014-04-03,20.609,20.701,20.5,20.578,11555,0
2014-04-04,20.599,20.599,20.263,20.409,23270,0
2014-04-07,20.44,20.44,20.333,20.386,7023,0
2014-04-08,20.34,20.44,20.34,20.402,7321,0
2014-04-09,20.417,20.547,20.417,20.507,18188,0
2014-04-10,20.454,20.454,20.377,20.386,6840,0
2014-04-11,20.433,20.433,20.271,20.309,8441,0
2014-04-14,20.316,20.333,20.21,20.256,15490,0
2014-04-15,20.242,20.402,20.232,20.355,8360,0
2014-04-16,20.409,20.423,20.333,20.423,10715,0
2014-04-17,20.486,20.618,20.355,20.618,13967,0
2014-04-21,20.578,20.655,20.547,20.631,7246,0
2014-04-22,20.663,20.701,20.646,20.701,17260,0
2014-04-23,20.701,20.724,20.586,20.701,6007,0
2014-04-24,20.701,20.815,20.631,20.692,5164,0
2014-04-25,20.618,20.815,20.618,20.739,14504,0
2014-04-28,20.739,20.846,20.73,20.846,7456,0
2014-04-29,20.945,20.945,20.755,20.793,3322,0
2014-04-30,20.73,20.929,20.73,20.77,9433,0
2014-05-01,20.761,20.793,20.761,20.785,2612,0
2014-05-02,20.861,21.037,20.861,20.884,8043,0
2014-05-05,20.977,21.052,20.977,21.052,1210,0
2014-05-06,21.077,21.077,20.884,20.892,14016,0
2014-05-07,21,21.023,20.869,20.929,10230,0
2014-05-08,20.9,21.07,20.9,20.929,10925,0
2014-05-09,20.9,21.023,20.884,20.884,4092,0
2014-05-12,20.853,20.969,20.853,20.969,4369,0
2014-05-13,21.061,21.07,20.969,20.969,5518,0
2014-05-14,20.96,21.33,20.96,21.275,15293,0
2014-05-15,21.275,21.336,21.162,21.162,6772,0
2014-05-16,21.13,21.214,21.097,21.207,15097,0
2014-05-19,21.183,21.198,21.061,21.061,13129,0
2014-05-20,21,21.138,20.96,21.122,12684,0
2014-05-21,21.077,21.214,21.07,21.207,11421,0
2014-05-22,21.214,21.307,21.176,21.214,10920,0
2014-05-23,21.037,21.499,21.037,21.359,27099,0
2014-05-27,21.313,21.735,21.267,21.62,14818,0
2014-05-28,21.829,21.845,21.486,21.666,7877,0
2014-05-29,21.596,21.721,21.267,21.47,41552,0
2014-05-30,21.354,21.572,21.344,21.344,12466,0
2014-06-02,21.354,21.438,21.307,21.337,9276,0
2014-06-03,21.22,21.251,21.041,21.12,10375,0
2014-06-04,21.166,21.166,20.627,20.76,13271,0
2014-06-05,20.728,20.728,20.408,20.581,43506,0
2014-06-06,20.627,20.83,20.627,20.775,4186,0
2014-06-09,20.861,20.861,20.635,20.846,8583,0
2014-06-10,20.838,20.846,20.728,20.736,6019,0
2014-06-11,20.612,20.728,20.612,20.707,14098,0
2014-06-12,20.846,20.846,20.595,20.707,27987,0
2014-06-13,20.635,20.925,20.612,20.869,23029,0
2014-06-16,20.908,21.189,20.884,21.15,25762,0
2014-06-17,21.065,21.103,21.002,21.073,14947,0
2014-06-18,21.009,21.12,20.783,21.065,11902,0
2014-06-19,21.08,21.12,21.041,21.065,25052,0
2014-06-20,20.978,21.173,20.978,21.173,9505,0
2014-06-23,21.236,21.391,21.196,21.243,10572,0
2014-06-24,21.314,21.408,21.173,21.408,4928,0
2014-06-25,21.297,21.533,21.112,21.206,16350,0
2014-06-26,21.182,21.572,21.182,21.572,7798,0
2014-06-27,21.391,21.572,21.159,21.229,20882,0
2014-06-30,21.236,21.525,21.236,21.323,12654,0
2014-07-01,21.22,21.854,21.22,21.486,10875,0
2014-07-02,21.541,21.657,21.455,21.517,7429,0
2014-07-03,21.33,21.455,21.33,21.354,1942,0
2014-07-07,21.213,21.464,21.213,21.408,5002,0
2014-07-08,21.307,21.563,21.307,21.556,4397,0
2014-07-09,21.494,21.502,21.494,21.502,6872,0
2014-07-10,21.61,21.61,21.423,21.455,10405,0
2014-07-11,21.337,21.596,21.337,21.464,10579,0
2014-07-14,21.307,21.556,21.307,21.549,6945,0
2014-07-15,21.556,21.556,21.26,21.307,13622,0
2014-07-16,21.206,21.33,21.142,21.267,6593,0
2014-07-17,21.206,21.275,21.056,21.056,8767,0
2014-07-18,20.972,21.22,20.939,21.196,18610,0
2014-07-21,21.087,21.12,20.822,21.026,29821,0
2014-07-22,20.962,21.12,20.962,21.12,12975,0
2014-07-23,21.056,21.15,21.056,21.065,7757,0
2014-07-24,21.032,21.182,21.032,21.166,5849,0
2014-07-25,21.065,21.182,21.065,21.173,7433,0
2014-07-28,21.182,21.229,21.173,21.229,5447,0
2014-07-29,21.284,21.361,21.159,21.361,7726,0
2014-07-30,21.267,21.423,21.213,21.354,6111,0
2014-07-31,21.26,21.354,21.12,21.213,14087,0
2014-08-01,21.094,21.37,21.065,21.196,8832,0
2014-08-04,21.12,21.12,20.822,21.094,24759,0
2014-08-05,20.972,21.134,20.972,21.073,3534,0
2014-08-06,20.972,21.213,20.972,21.103,6257,0
2014-08-07,21.08,21.517,21.08,21.509,10099,0
2014-08-08,21.517,21.517,21.33,21.417,4511,0
2014-08-11,21.391,21.47,21.391,21.464,2800,0
2014-08-12,21.354,21.464,21.314,21.391,8374,0
2014-08-13,21.37,21.464,21.314,21.455,8974,0
2014-08-14,21.344,21.47,21.344,21.43,2801,0
2014-08-15,21.401,21.447,21.401,21.447,4125,0
2014-08-18,21.391,21.401,21.243,21.401,16395,0
2014-08-19,21.314,21.344,21.267,21.267,14544,0
2014-08-20,21.236,21.354,21.236,21.33,7221,0
2014-08-21,21.417,21.464,21.408,21.43,2189,0
2014-08-22,21.438,21.47,21.401,21.401,2703,0
2014-08-25,21.314,21.423,21.182,21.206,11227,0
2014-08-26,21.314,21.37,21.166,21.267,10066,0
2014-08-27,21.17,21.361,21.17,21.24,4846,0
2014-08-28,21.178,21.401,21.122,21.217,15983,0
2014-08-29,21.217,21.344,21.217,21.336,4901,0
2014-09-02,21.233,21.37,21.202,21.361,6394,0
2014-09-03,21.384,21.384,21.033,21.288,9576,0
2014-09-04,21.193,21.275,20.876,21.163,28966,0
2014-09-05,21.059,21.186,20.947,21.122,19497,0
2014-09-08,21.028,21.288,20.947,21.116,13174,0
2014-09-09,21.011,21.011,20.662,20.852,14480,0
2014-09-10,20.931,20.931,20.638,20.644,13673,0
2014-09-11,20.684,20.86,20.431,20.819,9712,0
2014-09-12,20.788,20.788,20.495,20.757,9826,0
2014-09-15,20.805,20.844,20.573,20.813,16637,0
2014-09-16,20.692,20.955,20.653,20.925,16834,0
2014-09-17,20.86,21.409,20.819,21.37,34505,0
2014-09-18,21.288,21.654,21.288,21.559,7888,0
2014-09-19,21.641,21.815,21.537,21.545,21980,0
2014-09-22,21.537,21.798,21.537,21.711,32997,0
2014-09-23,21.783,21.79,21.576,21.775,29411,0
2014-09-24,21.702,21.728,21.576,21.688,16044,0
2014-09-25,21.624,21.821,21.336,21.354,8985,0
2014-09-26,21.512,21.512,21.25,21.409,9014,0
2014-09-29,21.472,21.537,21.296,21.33,9244,0
2014-09-30,21.377,21.425,21.17,21.336,15268,0
2014-10-01,21.384,21.472,21.138,21.361,10095,0
2014-10-02,21.313,21.313,21.202,21.24,3748,0
2014-10-03,21.24,21.354,21.24,21.258,13439,0
2014-10-06,21.258,21.288,21.13,21.282,9874,0
2014-10-07,21.17,21.377,21.17,21.288,3424,0
2014-10-08,21.25,21.646,21.25,21.599,11964,0
2014-10-09,21.48,21.48,21.288,21.377,7189,0
2014-10-10,21.344,21.519,21.322,21.322,4534,0
2014-10-13,21.322,21.48,21.322,21.418,1412,0
2014-10-14,21.336,21.702,21.296,21.296,30045,0
2014-10-15,21.282,21.545,21.282,21.322,4766,0
2014-10-16,21.282,21.606,21.282,21.449,7552,0
2014-10-17,21.409,21.807,21.37,21.807,9992,0
2014-10-20,21.688,21.869,21.559,21.663,15303,0
2014-10-21,21.593,21.878,21.559,21.79,27906,0
2014-10-22,21.711,21.821,21.654,21.672,13680,0
2014-10-23,21.775,21.855,21.694,21.75,6927,0
2014-10-24,21.663,22.173,21.663,22.051,33021,0
2014-10-27,21.973,22.14,21.973,22.021,7958,0
2014-10-28,21.999,22.094,21.641,21.688,33347,0
2014-10-29,21.593,21.878,21.504,21.79,12881,0
2014-10-30,21.672,21.815,21.615,21.815,8243,0
2014-10-31,21.75,21.83,21.545,21.75,8524,0
2014-11-03,21.641,21.807,21.641,21.759,9551,0
2014-11-04,21.654,21.917,21.615,21.75,14550,0
2014-11-05,21.694,21.775,21.68,21.728,6801,0
2014-11-06,21.606,21.83,21.606,21.702,7117,0
2014-11-07,21.663,21.768,21.663,21.735,4079,0
2014-11-10,21.728,21.973,21.728,21.973,10685,0
2014-11-11,21.878,21.991,21.878,21.895,3287,0
2014-11-12,21.964,21.964,21.735,21.783,13910,0
2014-11-13,21.75,21.863,21.606,21.606,22470,0
2014-11-14,21.593,21.75,21.576,21.702,7067,0
2014-11-17,21.742,21.917,21.735,21.895,9703,0
2014-11-18,21.815,22.196,21.815,22.173,23327,0
2014-11-19,22.181,22.435,22.1,22.427,43157,0
2014-11-20,22.301,22.531,22.301,22.37,11417,0
2014-11-21,22.34,22.444,22.173,22.308,14867,0
2014-11-24,22.348,22.418,22.125,22.125,11132,0
2014-11-25,22.173,22.26,22.1,22.228,12058,0
2014-11-26,22.412,22.656,22.227,22.656,5975,0
2014-11-28,22.656,22.72,22.558,22.558,3049,0
2014-12-01,22.551,22.551,22.34,22.364,9287,0
2014-12-02,22.243,22.274,22.042,22.042,5569,0
2014-12-03,21.993,22.178,21.667,21.741,8493,0
2014-12-04,21.505,21.636,21.432,21.449,15309,0
2014-12-05,21.432,21.692,21.432,21.513,11497,0
2014-12-08,21.472,21.61,21.432,21.547,62749,0
2014-12-09,21.481,21.659,21.286,21.449,8766,0
2014-12-10,21.375,21.375,20.962,21.148,9767,0
2014-12-11,21.286,21.449,21.093,21.401,23584,0
2014-12-12,21.311,21.432,21.132,21.214,9110,0
2014-12-15,21.286,21.294,20.923,20.929,25679,0
2014-12-16,20.833,21.391,20.743,21.238,12638,0
2014-12-17,20.978,21.271,20.978,21.196,8046,0
2014-12-18,21.182,21.698,21.182,21.698,11762,0
2014-12-19,21.561,21.895,21.561,21.61,4299,0
2014-12-22,21.789,21.82,21.472,21.806,5307,0
2014-12-23,21.878,21.944,21.732,21.814,6027,0
2014-12-24,21.698,21.958,21.698,21.927,3415,0
2014-12-26,22,22.171,21.927,22.112,2841,0
2014-12-29,22.048,22.104,21.838,21.975,6169,0
2014-12-30,21.952,22.185,21.796,22.178,16954,0
2014-12-31,22.104,22.316,22.104,22.161,2800,0
2015-01-02,22.064,22.486,22,22.34,5359,0
2015-01-05,21.983,22.3,21.983,22.3,1510,0
2015-01-06,22.138,22.138,21.885,22.064,23408,0
2015-01-07,21.983,22.073,21.904,22.073,10967,0
2015-01-08,22.015,22.064,21.895,21.952,6053,0
2015-01-09,21.91,21.966,21.838,21.966,5855,0
2015-01-12,21.82,22.024,21.82,21.895,8684,0
2015-01-13,21.934,21.983,21.845,21.958,6848,0
2015-01-14,21.91,21.983,21.82,21.91,6067,0
2015-01-15,21.814,21.814,21.61,21.676,8639,0
2015-01-16,21.636,22.234,21.636,22.234,19808,0
2015-01-20,21.855,22.064,21.587,21.595,8165,0
2015-01-21,21.53,21.838,21.53,21.716,9309,0
2015-01-22,21.781,21.885,21.595,21.757,15311,0
2015-01-23,21.862,21.895,21.757,21.838,6443,0
2015-01-26,21.773,22.09,21.773,21.993,17063,0
2015-01-27,21.975,22.073,21.855,21.895,8479,0
2015-01-28,21.927,22.006,21.814,22.006,11458,0
2015-01-29,21.944,22.153,21.944,22.081,10805,0
2015-01-30,21.966,22.122,21.927,21.927,9119,0
2015-02-02,21.904,21.917,21.692,21.862,8295,0
2015-02-03,21.806,21.91,21.806,21.904,3432,0
2015-02-04,21.952,22.048,21.845,22.048,11216,0
2015-02-05,21.927,22.38,21.927,22.259,24202,0
2015-02-06,22.219,22.478,22.21,22.478,10304,0
2015-02-09,22.292,22.575,22.292,22.558,5189,0
2015-02-10,22.527,22.599,22.446,22.599,8093,0
2015-02-11,22.446,22.527,22.398,22.398,12414,0
2015-02-12,22.412,22.575,22.371,22.454,9438,0
2015-02-13,22.398,22.825,22.398,22.825,3811,0
2015-02-17,22.583,22.769,22.446,22.446,7580,0
2015-02-18,22.398,22.558,22.259,22.558,10302,0
2015-02-19,22.558,22.567,22.332,22.446,6311,0
2015-02-20,22.551,22.551,22.389,22.389,2567,0
2015-02-23,22.389,22.575,22.364,22.534,11277,0
2015-02-24,22.437,22.631,22.437,22.599,3528,0
2015-02-25,22.622,22.985,22.622,22.712,6808,0
2015-02-26,22.647,22.779,22.647,22.721,3026,0
2015-02-27,22.64,22.787,22.64,22.671,9677,0
2015-03-02,22.63,22.671,22.549,22.664,3999,0
2015-03-03,22.664,22.878,22.664,22.878,7753,0
2015-03-04,22.705,23.069,22.705,23.069,13206,0
2015-03-05,22.894,23.191,22.894,23.101,18053,0
2015-03-06,22.969,22.993,22.812,22.812,7997,0
2015-03-09,22.796,22.853,22.647,22.655,9209,0
2015-03-10,22.655,22.762,22.342,22.746,6786,0
2015-03-11,22.853,22.853,22.614,22.68,10781,0
2015-03-12,22.68,22.87,22.597,22.63,10904,0
2015-03-13,22.482,22.912,22.482,22.862,8602,0
2015-03-16,23.01,23.11,22.961,23.069,12117,0
2015-03-17,23.069,23.11,23.018,23.083,10056,0
2015-03-18,22.943,23.11,22.943,23.11,5697,0
2015-03-19,23.027,23.191,23.002,23.191,8847,0
2015-03-20,23.118,23.33,23.101,23.33,6907,0
2015-03-23,23.125,23.125,23.035,23.035,8117,0
2015-03-24,23.027,23.11,23.027,23.101,8723,0
2015-03-25,23.027,23.101,22.919,22.935,7269,0
2015-03-26,22.969,23.11,22.969,23.11,4120,0
2015-03-27,23.06,23.083,23.035,23.043,4242,0
2015-03-30,23.101,23.11,23.043,23.043,3514,0
2015-03-31,22.985,23.11,22.985,23.018,4847,0
2015-04-01,22.985,23.092,22.985,23.027,4242,0
2015-04-02,22.985,23.11,22.985,23.092,3999,0
2015-04-06,22.985,23.069,22.943,23.051,5211,0
2015-04-07,23.035,23.035,22.894,22.894,4643,0
2015-04-08,22.845,22.935,22.787,22.837,3150,0
2015-04-09,22.812,22.928,22.812,22.902,3776,0
2015-04-10,22.862,22.969,22.49,22.655,15145,0
2015-04-13,22.581,22.671,22.49,22.671,2060,0
2015-04-14,22.63,22.664,22.333,22.374,11024,0
2015-04-15,22.342,22.532,22.243,22.506,12874,0
2015-04-16,22.564,22.564,22.169,22.365,6787,0
2015-04-17,22.383,22.506,22.159,22.159,28715,0
2015-04-20,22.143,22.324,21.937,22.127,23271,0
2015-04-21,22.094,22.342,21.979,22.185,20748,0
2015-04-22,22.193,22.424,22.193,22.267,7942,0
2015-04-23,22.251,22.374,22.209,22.209,8240,0
2015-04-24,22.159,22.374,22.159,22.202,11753,0
2015-04-27,22.209,22.374,22.169,22.226,3879,0
2015-04-28,22.159,22.383,22.136,22.159,8723,0
2015-04-29,22.077,22.408,22.077,22.358,7513,0
2015-04-30,22.202,22.424,22.159,22.424,5332,0
2015-05-01,22.259,22.4,22.159,22.159,2666,0
2015-05-04,22.169,22.4,22.169,22.193,3879,0
2015-05-05,22.284,22.383,22.159,22.243,8723,0
2015-05-06,22.185,22.219,21.451,21.929,33604,0
2015-05-07,22.094,22.094,21.952,21.961,4136,0
2015-05-08,22.209,22.209,22.045,22.045,1575,0
2015-05-11,22.061,22.226,21.997,22.169,4361,0
2015-05-12,22.001,22.573,22.001,22.514,6624,0
2015-05-13,22.532,22.894,22.523,22.894,11875,0
2015-05-14,22.993,23.11,22.837,22.978,13085,0
2015-05-15,22.779,22.961,22.779,22.919,3860,0
2015-05-18,22.862,23.027,22.845,23.01,2852,0
2015-05-19,22.812,23.101,22.64,23.101,8723,0
2015-05-20,23.01,23.11,22.63,22.943,9089,0
2015-05-21,23.06,23.11,23.01,23.11,13327,0
2015-05-22,23.027,23.11,23.027,23.11,9209,0
2015-05-26,23.035,23.11,23.035,23.11,6293,0
2015-05-27,23.101,23.11,22.969,23.11,3635,0
2015-05-28,23.082,23.082,22.385,23.048,8585,0
2015-05-29,22.822,23.124,22.805,23.124,5711,0
2015-06-01,23.167,23.167,23.131,23.131,2137,0
2015-06-02,22.83,23.124,22.72,23.116,4311,0
2015-06-03,22.931,23.131,22.931,23.116,11540,0
2015-06-04,23.031,23.066,23.024,23.066,1427,0
2015-06-05,23.024,23.191,22.973,23.074,4758,0
2015-06-08,23.191,23.191,23.074,23.191,833,0
2015-06-09,23.131,23.26,23.116,23.182,23852,0
2015-06-10,23.099,23.2,22.595,22.947,10769,0
2015-06-11,22.611,22.755,22.578,22.628,1720,0
2015-06-12,22.653,22.965,22.653,22.864,3212,0
2015-06-15,23.09,23.116,22.864,23.074,5593,0
2015-06-16,22.905,22.965,22.569,22.637,11778,0
2015-06-17,22.56,22.939,22.56,22.662,10468,0
2015-06-18,22.653,22.78,22.343,22.343,11182,0
2015-06-19,22.284,22.527,22.284,22.444,13681,0
2015-06-22,22.452,22.796,22.452,22.553,9518,0
2015-06-23,22.477,22.729,22.477,22.56,4742,0
2015-06-24,22.444,22.679,22.444,22.619,8211,0
2015-06-25,22.586,22.881,22.586,22.796,7852,0
2015-06-26,22.611,22.889,22.611,22.712,7970,0
2015-06-29,22.628,22.905,22.619,22.788,7138,0
2015-06-30,22.915,23.09,22.897,22.989,2297,0
2015-07-01,23.016,23.173,23.016,23.039,5593,0
2015-07-02,22.989,23.007,22.922,22.997,6781,0
2015-07-06,22.854,22.854,22.316,22.452,19868,0
2015-07-07,22.545,22.696,22.292,22.669,19987,0
2015-07-08,22.653,22.696,22.611,22.628,11897,0
2015-07-09,22.628,22.696,22.611,22.619,40924,0
2015-07-10,22.619,22.72,22.611,22.679,64124,0
2015-07-13,22.696,22.72,22.444,22.619,47230,0
2015-07-14,22.628,22.645,22.334,22.435,44523,0
2015-07-15,22.376,22.569,22.376,22.509,30283,0
2015-07-16,22.503,22.762,22.417,22.56,39735,0
2015-07-17,22.611,22.965,22.509,22.662,311932,0
2015-07-20,22.619,22.822,22.619,22.738,39974,0
2015-07-21,22.603,22.755,22.595,22.688,32836,0
2015-07-22,22.755,22.755,22.611,22.619,47230,0
2015-07-23,22.619,22.746,22.569,22.611,19156,0
2015-07-24,22.569,22.738,22.494,22.704,7376,0
2015-07-27,22.637,22.889,22.637,22.762,5115,0
2015-07-28,22.696,22.813,22.595,22.738,12134,0
2015-07-29,22.628,22.738,22.611,22.653,23079,0
2015-07-30,22.611,22.729,22.56,22.603,5711,0
2015-07-31,22.578,22.696,22.578,22.679,10706,0
2015-08-03,22.662,22.72,22.653,22.653,15063,0
2015-08-04,22.653,22.688,22.653,22.653,4876,0
2015-08-05,22.688,22.688,22.578,22.578,8090,0
2015-08-06,22.527,22.603,22.527,22.535,2343,0
2015-08-07,22.653,22.662,22.519,22.553,24626,0
2015-08-10,22.611,22.72,22.444,22.619,23912,0
2015-08-11,22.611,22.679,22.56,22.679,2474,0
2015-08-12,22.619,22.78,22.619,22.738,4045,0
2015-08-13,22.746,22.788,22.696,22.712,4996,0
2015-08-14,22.696,22.696,22.653,22.669,3449,0
2015-08-17,22.637,22.637,22.527,22.527,111234,0
2015-08-18,22.409,22.595,22.385,22.569,6543,0
2015-08-19,22.494,22.628,22.444,22.459,153348,0
2015-08-20,22.444,22.509,22.343,22.503,17012,0
2015-08-21,22.619,22.619,22.385,22.503,26531,0
2015-08-24,22.266,22.452,22.182,22.301,25389,0
2015-08-25,21.712,22.409,21.712,22.359,2380,0
2015-08-26,22.316,22.485,22.316,22.444,7734,0
2015-08-27,22.468,22.653,22.468,22.637,5948,0
2015-08-28,22.857,22.866,22.695,22.695,4786,0
2015-08-31,22.729,22.909,22.626,22.874,7472,0
2015-09-01,22.892,23.27,22.789,23.072,8754,0
2015-09-02,22.986,23.106,22.849,23.08,12839,0
2015-09-03,22.943,23.088,22.943,22.986,7236,0
2015-09-04,22.84,22.951,22.84,22.943,2684,0
2015-09-08,22.832,22.951,22.72,22.832,15756,0
2015-09-09,22.943,22.943,22.763,22.866,8871,0
2015-09-10,22.755,22.866,22.755,22.824,7004,0
2015-09-11,22.832,22.9,22.806,22.874,9338,0
2015-09-14,22.806,22.9,22.806,22.84,14357,0
2015-09-15,22.909,22.926,22.806,22.866,20542,0
2015-09-16,22.824,22.857,22.746,22.84,9455,0
2015-09-17,22.824,22.892,22.72,22.806,8743,0
2015-09-18,22.806,22.943,22.806,22.824,9104,0
2015-09-21,22.806,22.883,22.806,22.832,13890,0
2015-09-22,22.814,22.9,22.814,22.883,4318,0
2015-09-23,22.824,22.883,22.824,22.849,2918,0
2015-09-24,22.832,23.055,22.832,23.055,7727,0
2015-09-25,22.943,23.106,22.943,23.088,3501,0
2015-09-28,23.131,23.131,23.036,23.106,5780,0
2015-09-29,23.191,23.191,23.055,23.131,4903,0
2015-09-30,23.148,23.2,23.045,23.072,8520,0
2015-10-01,22.951,23.045,22.934,22.943,4786,0
2015-10-02,22.824,23.02,22.824,23.012,3384,0
2015-10-05,22.934,23.055,22.934,22.961,3517,0
2015-10-06,22.909,23.012,22.909,23.012,3968,0
2015-10-07,23.036,23.191,22.943,23.088,4318,0
2015-10-08,22.951,22.986,22.746,22.857,7236,0
2015-10-09,22.763,22.934,22.738,22.738,8987,0
2015-10-12,22.712,22.832,22.712,22.824,5301,0
2015-10-13,22.712,22.926,22.635,22.9,9806,0
2015-10-14,22.883,22.9,22.849,22.874,1285,0
2015-10-15,22.806,22.978,22.806,22.978,4318,0
2015-10-16,22.814,23.106,22.814,23.045,11554,0
2015-10-19,23.106,23.45,23.088,23.336,2684,0
2015-10-20,23.139,23.418,22.969,23.398,10871,0
2015-10-21,23.276,23.32,23.276,23.313,1984,0
2015-10-22,23.336,23.482,23.097,23.284,3151,0
2015-10-23,23.173,23.544,23.115,23.336,5953,0
2015-10-26,23.284,23.552,23.167,23.501,14241,0
2015-10-27,23.458,23.458,23.388,23.44,9104,0
2015-10-28,23.336,23.473,23.219,23.458,5487,0
2015-10-29,23.294,23.43,23.294,23.378,7120,0
2015-10-30,23.45,23.458,23.276,23.276,7120,0
2015-11-02,23.219,23.654,23.191,23.611,7814,0
2015-11-03,23.619,23.705,23.516,23.68,3619,0
2015-11-04,23.595,23.85,23.595,23.755,5882,0
2015-11-05,23.603,24.047,23.567,24.047,4903,0
2015-11-06,23.988,23.988,23.595,23.765,10970,0
2015-11-09,23.698,23.783,23.577,23.748,5687,0
2015-11-10,23.595,23.842,23.595,23.783,4085,0
2015-11-11,23.783,23.859,23.68,23.792,3384,0
2015-11-12,23.619,23.817,23.567,23.654,6885,0
2015-11-13,23.68,23.783,23.68,23.689,9104,0
2015-11-16,23.611,23.689,23.603,23.671,3968,0
2015-11-17,23.516,23.654,23.516,23.637,1984,0
2015-11-18,23.482,23.661,23.219,23.372,9572,0
2015-11-19,23.346,23.516,23.32,23.492,24044,0
2015-11-20,23.328,23.619,23.328,23.611,8987,0
2015-11-23,23.501,23.611,23.45,23.458,12722,0
2015-11-24,23.473,23.473,23.219,23.252,13191,0
2015-11-25,23.252,23.406,23.233,23.346,11087,0
2015-11-27,23.397,23.589,23.221,23.354,2262,0
2015-11-30,23.273,23.344,23.056,23.118,17066,0
2015-12-01,23.195,23.205,23.082,23.118,14393,0
2015-12-02,23.056,23.273,23.056,23.066,11108,0
2015-12-03,23.214,23.214,23.056,23.056,5683,0
2015-12-04,23.082,23.45,23.074,23.186,14204,0
2015-12-07,23.221,23.318,23.221,23.229,16610,0
2015-12-08,23.177,23.281,23.118,23.118,15487,0
2015-12-09,23.082,23.258,23.082,23.258,17754,0
2015-12-10,23.195,23.301,23.162,23.171,19931,0
2015-12-11,23.171,23.186,23.046,23.099,8247,0
2015-12-14,23.056,23.056,22.671,22.671,8624,0
2015-12-15,23.013,23.354,22.671,23.142,20619,0
2015-12-16,23.31,23.31,23.171,23.195,8705,0
2015-12-17,23.248,23.248,23.021,23.021,6873,0
2015-12-18,22.829,23.021,22.829,23.003,15120,0
2015-12-21,23.118,23.354,23.021,23.214,18557,0
2015-12-22,23.195,23.805,23.195,23.762,10218,0
2015-12-23,23.886,23.886,23.51,23.684,13402,0
2015-12-24,23.54,23.85,23.54,23.833,5442,0
2015-12-28,23.719,23.768,23.65,23.746,5047,0
2015-12-29,23.527,23.824,23.483,23.493,6967,0
2015-12-30,23.422,23.502,23.422,23.493,741,0
2015-12-31,23.55,23.55,23.414,23.493,2633,0
2016-01-04,23.195,23.702,23.195,23.493,3734,0
2016-01-05,23.545,23.666,23.302,23.422,25120,0
2016-01-06,23.248,23.449,23.248,23.281,6411,0
2016-01-07,23.03,23.453,23.03,23.229,14015,0
2016-01-08,23.248,23.301,23.229,23.238,5320,0
2016-01-11,23.301,23.31,23.133,23.273,3502,0
2016-01-12,23.31,23.31,23.207,23.31,4532,0
2016-01-13,23.248,23.287,23.238,23.258,3291,0
2016-01-14,23.267,23.474,23.013,23.013,31107,0
2016-01-15,22.916,23.074,22.916,23.046,2777,0
2016-01-19,23.214,23.214,22.637,22.637,14548,0
2016-01-20,22.445,23.066,22.375,22.994,41008,0
2016-01-21,22.671,22.969,22.671,22.941,19355,0
2016-01-22,22.803,22.889,22.628,22.671,14170,0
2016-01-25,22.698,22.786,22.461,22.698,8428,0
2016-01-26,22.628,22.993,22.48,22.907,8128,0
2016-01-27,22.867,22.876,22.628,22.803,5951,0
2016-01-28,22.854,23.021,22.646,22.751,18266,0
2016-01-29,22.714,23.125,22.707,22.864,6558,0
2016-02-01,22.759,22.986,22.759,22.986,3536,0
2016-02-02,22.829,22.942,22.799,22.942,5740,0
2016-02-03,22.942,23.018,22.663,22.934,7518,0
2016-02-04,23.046,23.108,22.707,23.021,8279,0
2016-02-05,22.907,22.99,22.838,22.864,8840,0
2016-02-08,22.628,22.724,22.392,22.392,10433,0
2016-02-09,22.357,22.567,21.998,22.471,15858,0
2016-02-10,22.786,23.397,22.183,23.003,16374,0
2016-02-11,22.916,22.986,20.734,21.423,41499,0
2016-02-12,21.842,22.593,21.825,22.261,19352,0
2016-02-16,22.244,22.541,21.782,21.842,28594,0
2016-02-17,21.868,22.34,21.868,22.173,15127,0
2016-02-18,22.157,22.663,22.13,22.663,10623,0
2016-02-19,22.767,22.846,22.567,22.794,10099,0
2016-02-22,23.177,23.493,23.037,23.483,14492,0
2016-02-23,23.877,23.99,23.466,23.901,20702,0
2016-02-24,23.833,23.853,23.746,23.746,7974,0
2016-02-25,23.709,23.729,23.258,23.466,10411,0
2016-02-26,23.598,23.598,22.891,22.967,14791,0
2016-02-29,22.923,23.491,22.923,23.491,7133,0
2016-03-01,23.276,23.937,23.273,23.491,20663,0
2016-03-02,23.624,23.624,23.135,23.135,8155,0
2016-03-03,23.028,23.152,22.948,22.957,5646,0
2016-03-04,23.011,23.073,22.868,23.065,6245,0
2016-03-07,22.796,23.285,22.744,22.85,6606,0
2016-03-08,22.779,23.322,22.752,23.241,6962,0
2016-03-09,22.859,23.437,22.824,23.143,6577,0
2016-03-10,23.153,23.153,22.939,22.967,6281,0
2016-03-11,23.019,23.314,22.957,23.163,7072,0
2016-03-14,23.26,23.304,23.001,23.125,7080,0
2016-03-15,23.125,23.305,23.073,23.305,13249,0
2016-03-16,23.099,23.526,23.081,23.491,11130,0
2016-03-17,23.241,24.026,23.207,24.016,7836,0
2016-03-18,23.756,24.026,23.579,23.986,12788,0
2016-03-21,24.118,24.168,23.614,23.614,16628,0
2016-03-22,23.837,23.838,23.501,23.755,12961,0
2016-03-23,23.749,23.847,23.712,23.722,6860,0
2016-03-24,23.403,23.579,23.232,23.403,32487,0
2016-03-28,23.322,23.456,23.314,23.437,2264,0
2016-03-29,23.322,23.464,23.322,23.349,4366,0
2016-03-30,23.408,23.408,23.207,23.216,17555,0
2016-03-31,23.171,23.312,23.073,23.222,12153,0
2016-04-01,23.134,23.285,23.09,23.28,4909,0
2016-04-04,23.26,23.285,23.192,23.285,5071,0
2016-04-05,23.229,23.276,23.229,23.27,3813,0
2016-04-06,23.241,23.314,23.232,23.241,5344,0
2016-04-07,23.314,23.884,23.09,23.09,12497,0
2016-04-08,23.225,23.383,23.09,23.375,16365,0
2016-04-11,23.313,23.314,23.251,23.314,11138,0
2016-04-12,23.305,23.579,23.233,23.562,21991,0
2016-04-13,23.517,23.712,23.403,23.579,7208,0
2016-04-14,23.501,23.731,23.472,23.632,7444,0
2016-04-15,23.598,23.794,23.26,23.614,13492,0
2016-04-18,23.712,23.722,23.437,23.678,4632,0
2016-04-19,23.526,23.773,23.517,23.731,5389,0
2016-04-20,23.651,24.06,23.624,24.05,15649,0
2016-04-21,24.009,24.026,23.656,24.026,2482,0
2016-04-22,23.896,23.896,23.607,23.687,4953,0
2016-04-25,23.776,23.784,23.491,23.668,3732,0
2016-04-26,23.501,23.874,23.491,23.874,5032,0
2016-04-27,23.972,23.982,23.704,23.722,40391,0
2016-04-28,23.801,23.802,23.491,23.589,21169,0
2016-04-29,23.517,23.517,23.447,23.491,8593,0
2016-05-02,23.579,23.579,23.491,23.517,5113,0
2016-05-03,23.442,23.643,23.442,23.579,4204,0
2016-05-04,23.607,23.651,23.535,23.554,13746,0
2016-05-05,23.575,23.659,23.526,23.562,7386,0
2016-05-06,23.535,23.707,23.463,23.535,18026,0
2016-05-09,23.659,23.659,23.427,23.577,14535,0
2016-05-10,23.579,23.839,23.562,23.734,12074,0
2016-05-11,23.624,23.918,23.582,23.918,16995,0
2016-05-12,23.668,24.282,23.668,24.168,24814,0
2016-05-13,24.114,24.241,23.972,24.237,19159,0
2016-05-16,24.26,24.275,24.094,24.246,7740,0
2016-05-17,24.275,24.282,24.032,24.148,4544,0
2016-05-18,24.093,24.372,23.884,23.952,16886,0
2016-05-19,23.97,24.147,23.97,24.03,5397,0
2016-05-20,23.997,24.202,23.982,24.133,11597,0
2016-05-23,24.026,24.026,23.717,23.854,6875,0
2016-05-24,24.016,24.026,23.854,23.962,22247,0
2016-05-25,24.026,24.192,23.985,24.168,8957,0
2016-05-26,24.026,24.293,23.687,24.237,13308,0
2016-05-27,24.09,24.309,24.083,24.119,30101,0
2016-05-31,24.029,24.236,23.946,24.104,21240,0
2016-06-01,24.083,24.19,24.029,24.109,3588,0
2016-06-02,24.109,24.182,24.064,24.064,7593,0
2016-06-03,24.051,24.144,24.051,24.137,11022,0
2016-06-06,24.119,24.259,24.054,24.074,7738,0
2016-06-07,24.136,24.199,24.064,24.144,5342,0
2016-06-08,24.09,24.309,23.954,24.29,16899,0
2016-06-09,24.335,24.335,24.104,24.228,3898,0
2016-06-10,24.274,24.335,24.124,24.137,5045,0
2016-06-13,24.183,24.254,23.984,24.09,4875,0
2016-06-14,24.074,24.074,23.937,24.009,5086,0
2016-06-15,24.109,24.236,23.942,24.044,21474,0
2016-06-16,23.929,24.029,23.729,24.029,18433,0
2016-06-17,23.899,24.39,23.899,24.39,14557,0
2016-06-20,24.445,24.472,24.19,24.325,12323,0
2016-06-21,24.335,24.472,24.327,24.373,3490,0
2016-06-22,24.499,24.526,24.228,24.274,5552,0
2016-06-23,24.29,24.472,24.258,24.309,11463,0
2016-06-24,23.809,24.242,23.809,23.992,14819,0
2016-06-27,24.012,24.119,23.838,24.119,12654,0
2016-06-28,24.119,24.39,24.034,24.29,11665,0
2016-06-29,24.282,24.478,24.228,24.381,9584,0
2016-06-30,24.399,24.554,24.137,24.426,18272,0
2016-07-01,24.419,24.635,24.244,24.524,11351,0
2016-07-05,24.335,24.609,24.254,24.554,12975,0
2016-07-06,24.409,24.563,24.209,24.478,7217,0
2016-07-07,24.354,24.635,24.354,24.426,19721,0
2016-07-08,24.536,24.609,24.417,24.417,10967,0
2016-07-11,24.299,24.409,24.299,24.409,7200,0
2016-07-12,24.435,24.519,24.319,24.343,6718,0
2016-07-13,24.327,24.445,24.319,24.399,3553,0
2016-07-14,24.373,24.48,24.299,24.33,7083,0
2016-07-15,24.29,24.598,24.282,24.598,10417,0
2016-07-18,24.419,24.48,24.209,24.419,4387,0
2016-07-19,24.282,24.354,24.037,24.282,23565,0
2016-07-20,24.254,24.435,24.12,24.435,4067,0
2016-07-21,24.254,24.426,24.254,24.364,6441,0
2016-07-22,24.264,24.381,24.264,24.264,9710,0
2016-07-25,24.234,24.418,24.234,24.364,17182,0
2016-07-26,24.335,24.464,24.264,24.464,7016,0
2016-07-27,24.464,24.609,24.39,24.609,5893,0
2016-07-28,24.48,24.59,24.48,24.58,4996,0
2016-07-29,24.49,24.58,24.472,24.58,4387,0
2016-08-01,24.445,24.609,24.409,24.519,4651,0
2016-08-02,24.563,24.663,24.499,24.663,5108,0
2016-08-03,24.58,24.67,24.499,24.531,7913,0
2016-08-04,24.545,24.652,24.509,24.617,2672,0
2016-08-05,24.58,24.59,24.58,24.59,511,0
2016-08-08,24.449,24.616,24.219,24.274,9979,0
2016-08-09,24.309,24.409,24.274,24.344,28137,0
2016-08-10,24.345,24.399,24.254,24.254,1852,0
2016-08-11,24.236,24.296,24.064,24.199,14509,0
2016-08-12,24.09,24.254,24.09,24.209,3819,0
2016-08-15,24.099,24.431,24.099,24.431,14190,0
2016-08-16,24.282,24.426,24.254,24.426,2990,0
2016-08-17,24.274,24.39,24.274,24.344,6124,0
2016-08-18,24.29,24.39,24.254,24.344,4400,0
2016-08-19,24.29,24.338,24.28,24.326,3844,0
2016-08-22,24.29,24.343,24.228,24.343,1070,0
2016-08-23,24.219,24.423,24.219,24.423,17691,0
2016-08-24,24.344,24.454,24.344,24.426,7278,0
2016-08-25,24.426,24.426,24.253,24.349,50029,0
2016-08-26,24.254,24.399,24.236,24.254,22438,0
2016-08-29,24.244,24.39,24.219,24.344,25182,0
2016-08-30,24.408,24.472,24.352,24.418,14310,0
2016-08-31,24.408,24.408,24.324,24.333,2461,0
2016-09-01,24.296,24.343,24.279,24.343,1091,0
2016-09-02,24.454,24.537,24.27,24.306,7692,0
2016-09-06,24.26,24.398,24.26,24.343,11239,0
2016-09-07,24.343,24.343,24.224,24.224,6640,0
2016-09-08,24.232,24.232,24.102,24.102,10475,0
2016-09-09,24.076,24.092,23.89,23.962,15637,0
2016-09-12,23.826,24.01,23.806,24.01,14353,0
2016-09-13,23.928,24.122,23.852,24.038,10507,0
2016-09-14,23.898,23.992,23.806,23.898,21963,0
2016-09-15,23.974,24.03,23.872,24.02,21652,0
2016-09-16,23.928,23.992,23.844,23.964,13687,0
2016-09-19,23.992,24,23.924,23.974,18214,0
2016-09-20,24.02,24.02,23.937,23.964,7416,0
2016-09-21,23.945,24.02,23.945,23.984,4282,0
2016-09-22,24.038,24.076,24.03,24.038,24593,0
2016-09-23,24.056,24.076,23.945,24.066,16212,0
2016-09-26,23.984,24.03,23.946,23.984,11257,0
2016-09-27,23.964,24.03,23.937,23.937,10335,0
2016-09-28,24,24,23.906,23.937,4924,0
2016-09-29,23.964,24.046,23.918,23.945,32960,0
2016-09-30,23.954,24.038,23.954,23.987,2362,0
2016-10-03,23.974,24.204,23.974,24.02,24315,0
2016-10-04,24.131,24.131,23.974,24.085,9058,0
2016-10-05,24.03,24.186,24.03,24.122,8372,0
2016-10-06,24.148,24.148,23.974,24.085,6181,0
2016-10-07,24.122,24.148,24.01,24.01,7557,0
2016-10-10,23.992,24.032,23.992,24.032,3727,0
2016-10-11,24.03,24.092,23.954,23.984,2422,0
2016-10-12,24.03,24.067,24.03,24.056,3797,0
2016-10-13,23.984,24.112,23.984,24.085,16034,0
2016-10-14,24.122,24.17,24.021,24.139,13140,0
2016-10-17,24.076,24.204,24.045,24.178,11398,0
2016-10-18,24.241,24.373,24.168,24.178,5135,0
2016-10-19,24.224,24.287,24.204,24.287,2014,0
2016-10-20,24.27,24.352,24.243,24.278,10812,0
2016-10-21,24.333,24.333,24.237,24.296,2627,0
2016-10-24,24.287,24.296,24.085,24.131,12207,0
2016-10-25,24.148,24.296,24.148,24.287,4678,0
2016-10-26,24.194,24.278,24.113,24.148,8664,0
2016-10-27,24.131,24.233,24.011,24.131,9587,0
2016-10-28,24.011,24.132,23.985,24.001,1817,0
2016-10-31,24.038,24.155,23.993,24.155,4533,0
2016-11-01,24.102,24.241,24.076,24.125,3547,0
2016-11-02,24.204,24.241,24.092,24.096,1493,0
2016-11-03,24.186,24.287,24.181,24.261,3599,0
2016-11-04,24.186,24.296,24.086,24.161,3033,0
2016-11-07,24.224,24.26,24.093,24.193,2751,0
2016-11-08,24.115,24.362,24.115,24.306,2782,0
2016-11-09,24.25,24.278,24.117,24.278,2035,0
2016-11-10,24.139,24.18,23.984,23.984,7052,0
2016-11-11,23.984,24.072,23.984,24.046,6829,0
2016-11-14,24.076,24.088,23.984,24.013,6345,0
2016-11-15,23.984,24.112,23.945,23.984,10610,0
2016-11-16,24.01,24.112,23.964,23.984,7724,0
2016-11-17,23.974,24.122,23.974,24.086,14842,0
2016-11-18,23.996,24.066,23.986,24.066,4483,0
2016-11-21,24.046,24.168,24.03,24.122,4724,0
2016-11-22,24.039,24.158,23.974,24.155,7901,0
2016-11-23,24.178,24.178,23.937,23.974,8686,0
2016-11-25,23.992,24.076,23.992,24.06,2170,0
2016-11-28,24.03,24.158,24.011,24.102,17047,0
2016-11-29,24.167,24.355,24.066,24.261,15258,0
2016-11-30,24.222,24.271,24.115,24.271,7007,0
2016-12-01,24.224,24.393,24.082,24.393,15303,0
2016-12-02,24.336,24.455,24.251,24.401,2437,0
2016-12-05,24.312,24.414,24.302,24.319,9830,0
2016-12-06,24.318,24.367,24.19,24.265,6088,0
2016-12-07,24.334,24.412,24.157,24.412,6669,0
2016-12-08,24.177,24.305,24.147,24.186,6906,0
2016-12-09,24.09,24.194,23.979,24.194,14490,0
2016-12-12,24.063,24.233,24.04,24.233,5532,0
2016-12-13,24.177,24.383,24.1,24.161,7421,0
2016-12-14,24.167,24.318,24.083,24.308,3816,0
2016-12-15,24.289,24.459,24.129,24.393,13744,0
2016-12-16,24.214,24.571,24.214,24.318,9783,0
2016-12-19,24.251,24.257,24.083,24.13,16141,0
2016-12-20,24.147,24.271,24.073,24.219,5130,0
2016-12-21,24.241,24.478,24.09,24.44,16160,0
2016-12-22,24.43,24.449,24.33,24.402,8545,0
2016-12-23,24.336,24.383,24.177,24.383,9645,0
2016-12-27,24.271,24.308,24.063,24.251,12419,0
2016-12-28,24.214,24.214,24.09,24.157,3484,0
2016-12-29,24.177,24.308,24.11,24.167,9120,0
2016-12-30,24.177,24.365,24.13,24.224,5465,0
2017-01-03,24.204,24.478,24.204,24.478,6561,0
2017-01-04,24.364,24.487,24.364,24.478,5469,0
2017-01-05,24.616,24.685,24.327,24.327,3546,0
2017-01-06,24.534,24.608,24.523,24.608,1168,0
2017-01-09,24.534,24.553,24.496,24.498,7617,0
2017-01-10,24.636,24.789,24.449,24.449,7821,0
2017-01-11,24.449,24.516,24.434,24.496,2290,0
2017-01-12,24.374,24.469,24.289,24.44,5187,0
2017-01-13,24.506,24.545,24.421,24.43,2255,0
2017-01-17,24.494,24.494,24.318,24.318,1999,0
2017-01-18,24.318,24.493,24.318,24.445,3543,0
2017-01-19,24.51,24.51,24.261,24.392,2327,0
2017-01-20,24.289,24.562,24.271,24.562,1479,0
2017-01-23,24.318,24.581,24.318,24.478,7185,0
2017-01-24,24.675,24.675,24.435,24.506,11081,0
2017-01-25,24.591,24.591,24.333,24.463,2818,0
2017-01-26,24.424,24.448,24.422,24.422,2934,0
2017-01-27,24.374,24.44,24.167,24.241,18370,0
2017-01-30,24.214,24.271,24.13,24.261,27401,0
2017-01-31,24.241,24.298,24.187,24.26,11111,0
2017-02-01,24.224,24.298,24.224,24.298,8153,0
2017-02-02,24.251,24.374,24.241,24.27,5984,0
2017-02-03,24.393,24.459,24.383,24.449,3449,0
2017-02-06,24.438,24.482,24.438,24.44,5730,0
2017-02-07,24.374,24.442,24.374,24.406,2002,0
2017-02-08,24.374,24.689,24.374,24.576,4665,0
2017-02-09,24.484,24.769,24.484,24.595,1994,0
2017-02-10,24.563,24.649,24.368,24.516,4700,0
2017-02-13,24.552,24.553,24.393,24.393,12111,0
2017-02-14,24.365,24.553,24.271,24.271,22367,0
2017-02-15,24.314,24.392,24.314,24.355,3402,0
2017-02-16,24.374,24.457,24.327,24.365,7702,0
2017-02-17,24.383,24.412,24.365,24.383,7807,0
2017-02-21,24.406,24.421,24.362,24.393,8523,0
2017-02-22,24.377,24.402,24.336,24.383,8281,0
2017-02-23,24.365,24.478,24.365,24.449,7692,0
2017-02-24,24.401,24.6,24.401,24.581,12321,0
2017-02-27,24.752,24.8,24.733,24.733,16506,0
2017-02-28,24.666,24.666,24.541,24.552,6795,0
2017-03-01,24.56,24.56,24.445,24.464,13189,0
2017-03-02,24.445,24.482,24.426,24.464,4429,0
2017-03-03,24.464,24.512,24.464,24.502,6334,0
2017-03-06,24.524,24.541,24.502,24.541,3217,0
2017-03-07,24.541,24.579,24.493,24.55,7358,0
2017-03-08,24.512,24.541,24.474,24.531,3786,0
2017-03-09,24.493,24.512,24.435,24.512,5411,0
2017-03-10,24.541,24.55,24.464,24.541,4247,0
2017-03-13,24.512,24.55,24.502,24.531,4543,0
2017-03-14,24.512,24.57,24.502,24.55,5909,0
2017-03-15,24.579,24.579,24.523,24.55,4691,0
2017-03-16,24.56,24.57,24.522,24.55,8288,0
2017-03-17,24.531,24.56,24.531,24.55,4050,0
2017-03-20,24.531,24.55,24.464,24.55,15117,0
2017-03-21,24.55,24.55,24.464,24.512,14588,0
2017-03-22,24.483,24.541,24.483,24.541,7697,0
2017-03-23,24.55,24.589,24.541,24.55,12654,0
2017-03-24,24.57,24.675,24.56,24.56,10163,0
2017-03-27,24.598,24.598,24.512,24.541,7455,0
2017-03-28,24.55,24.607,24.541,24.587,12334,0
2017-03-29,24.579,24.649,24.579,24.581,7272,0
2017-03-30,24.591,24.598,24.512,24.512,8377,0
2017-03-31,24.502,24.536,24.502,24.522,7019,0
2017-04-03,24.531,24.764,24.531,24.666,7836,0
2017-04-04,24.723,24.743,24.522,24.522,20583,0
2017-04-05,24.541,24.579,24.541,24.579,12335,0
2017-04-06,24.647,24.647,24.493,24.522,32879,0
2017-04-07,24.541,24.55,24.522,24.55,22138,0
2017-04-10,24.55,24.56,24.512,24.531,9368,0
2017-04-11,24.512,24.541,24.502,24.541,7140,0
2017-04-12,24.541,24.55,24.483,24.541,12608,0
2017-04-13,24.522,24.531,24.493,24.522,9177,0
2017-04-17,24.541,24.56,24.493,24.531,34171,0
2017-04-18,24.541,24.55,24.483,24.522,15316,0
2017-04-19,24.531,24.55,24.483,24.522,17348,0
2017-04-20,24.522,24.55,24.483,24.541,20497,0
2017-04-21,24.522,24.55,24.512,24.55,14012,0
2017-04-24,24.55,24.57,24.541,24.57,9638,0
2017-04-25,24.57,24.579,24.541,24.579,20467,0
2017-04-26,24.556,24.598,24.556,24.598,15585,0
2017-04-27,24.608,24.618,24.55,24.57,6025,0
2017-04-28,24.531,24.598,24.531,24.589,11800,0
2017-05-01,24.598,24.598,24.574,24.589,2549,0
2017-05-02,24.55,24.589,24.55,24.589,7189,0
2017-05-03,24.589,24.589,24.541,24.579,7284,0
2017-05-04,24.55,24.589,24.531,24.57,4325,0
2017-05-05,24.56,24.589,24.56,24.589,7239,0
2017-05-08,24.589,24.608,24.572,24.608,17569,0
2017-05-09,24.56,24.608,24.56,24.589,12931,0
2017-05-10,24.579,24.598,24.567,24.586,3218,0
2017-05-11,24.56,24.598,24.56,24.598,4048,0
2017-05-12,24.598,24.598,24.579,24.587,4274,0
2017-05-15,24.598,24.608,24.59,24.608,13366,0
2017-05-16,24.608,24.647,24.589,24.627,6086,0
2017-05-17,24.57,24.608,24.57,24.57,4611,0
2017-05-18,24.618,24.704,24.573,24.704,11273,0
2017-05-19,24.608,24.695,24.608,24.656,2991,0
2017-05-22,24.714,24.714,24.675,24.695,3623,0
2017-05-23,24.801,24.858,24.752,24.858,2574,0
2017-05-24,24.639,24.81,24.589,24.627,20667,0
2017-05-25,24.704,24.704,24.522,24.522,14554,0
2017-05-26,24.56,24.56,24.502,24.541,16625,0
2017-05-30,24.617,24.644,24.568,24.607,15357,0
2017-05-31,24.598,24.802,24.597,24.684,30513,0
2017-06-01,24.696,24.715,24.676,24.715,7730,0
2017-06-02,24.715,24.922,24.715,24.833,6804,0
2017-06-05,24.826,24.911,24.794,24.872,6681,0
2017-06-06,24.911,25.049,24.862,25.039,9010,0
2017-06-07,25.019,25.157,25.019,25.157,3084,0
2017-06-08,25.117,25.174,25.058,25.174,1263,0
2017-06-09,25.17,25.17,25.168,25.168,922,0
2017-06-12,25.157,25.255,25.031,25.031,13691,0
2017-06-13,25.052,25.058,25.019,25.019,7552,0
2017-06-14,25.019,25.166,25.019,25.166,13688,0
2017-06-15,25.215,25.255,25.108,25.205,14068,0
2017-06-16,25.284,25.284,25.108,25.221,2969,0
2017-06-19,25.098,25.284,25.068,25.086,14169,0
2017-06-20,25.167,25.179,25.029,25.179,10011,0
2017-06-21,25.186,25.215,25.073,25.206,13725,0
2017-06-22,25.206,25.363,25.206,25.249,1838,0
2017-06-23,25.402,25.402,25.216,25.313,10418,0
2017-06-26,25.186,25.388,25.186,25.274,1649,0
2017-06-27,25.186,25.215,25.019,25.039,23197,0
2017-06-28,25.108,25.147,25.029,25.127,10928,0
2017-06-29,25.019,25.132,25.019,25.088,3944,0
2017-06-30,25.088,25.147,25.088,25.139,2910,0
2017-07-03,25.233,25.233,25.142,25.225,1325,0
2017-07-05,25.206,25.224,25.108,25.108,1681,0
2017-07-06,25.019,25.176,25.019,25.068,7787,0
2017-07-07,25.137,25.166,25.068,25.112,6158,0
2017-07-10,25.068,25.166,25.068,25.166,3373,0
2017-07-11,25.108,25.166,25.108,25.166,2403,0
2017-07-12,25.215,25.225,25.068,25.166,11167,0
2017-07-13,25.196,25.196,25.107,25.147,6882,0
2017-07-14,25.206,25.49,25.206,25.322,21738,0
2017-07-17,25.402,25.402,25.304,25.323,5289,0
2017-07-18,25.363,25.402,25.274,25.323,5658,0
2017-07-19,25.402,25.461,25.35,25.442,9394,0
2017-07-20,25.451,25.451,25.353,25.353,5785,0
2017-07-21,25.353,25.377,25.068,25.068,24818,0
2017-07-24,25.166,25.255,25.088,25.147,9508,0
2017-07-25,25.206,25.49,25.206,25.313,20795,0
2017-07-26,25.323,25.409,25.323,25.409,2187,0
2017-07-27,25.402,25.402,25.313,25.333,6823,0
2017-07-28,25.421,25.5,25.421,25.49,9079,0
2017-07-31,25.412,25.588,25.402,25.421,8776,0
2017-08-01,25.441,25.618,25.402,25.471,5571,0
2017-08-02,25.598,25.598,25.323,25.323,19138,0
2017-08-03,25.333,25.676,25.333,25.657,13788,0
2017-08-04,25.647,25.676,25.519,25.676,15996,0
2017-08-07,25.51,25.823,25.51,25.627,20536,0
2017-08-08,25.784,25.892,25.692,25.892,13818,0
2017-08-09,25.784,25.931,25.578,25.578,9529,0
2017-08-10,25.559,25.561,25.343,25.395,3753,0
2017-08-11,25.686,25.725,25.372,25.421,9966,0
2017-08-14,25.421,25.745,25.421,25.461,2665,0
2017-08-15,25.579,25.633,25.466,25.608,5217,0
2017-08-16,25.686,25.784,25.441,25.774,5095,0
2017-08-17,25.794,25.961,25.794,25.833,19286,0
2017-08-18,25.706,25.706,25.689,25.689,917,0
2017-08-21,25.873,25.892,25.668,25.892,11028,0
2017-08-22,25.99,25.99,25.852,25.902,2361,0
2017-08-23,25.706,26.059,25.706,25.804,4387,0
2017-08-24,26.059,26.216,25.804,25.828,8397,0
2017-08-25,25.774,25.997,25.627,25.696,7870,0
2017-08-28,25.696,25.931,25.696,25.931,14111,0
2017-08-29,25.716,26,25.716,26,6660,0
2017-08-30,26.01,26.2425,25.95,26.23,12263,0
2017-08-31,26.05,26.06,25.9,25.9,6000,0
2017-09-01,25.8788,25.98,25.8788,25.98,807,0
2017-09-05,25.915,25.98,25.8727,25.92,1248,0
2017-09-06,25.85,25.958,25.83,25.958,4706,0
2017-09-07,25.9751,26.2,25.9201,26.2,8488,0
2017-09-08,26.25,26.39,26.25,26.3,7525,0
2017-09-11,26.3025,26.3189,26.04,26.04,8607,0
2017-09-12,26.04,26.35,26.0132,26.26,4922,0
2017-09-13,26.28,26.28,26.0421,26.0421,304,0
2017-09-14,26.26,26.29,26.11,26.29,5797,0
2017-09-15,26.38,26.55,26.26,26.42,12094,0
2017-09-18,26.42,26.42,26.3214,26.41,4593,0
2017-09-19,26.32,26.5799,26.32,26.5,7208,0
2017-09-20,26.3884,26.49,26.3397,26.45,5541,0
2017-09-21,26.33,26.33,26.0504,26.19,10655,0
2017-09-22,26.18,26.47,26.18,26.47,10598,0
2017-09-25,26.34,26.44,26.2806,26.3856,7901,0
2017-09-26,26.3,26.38,26.22,26.25,6415,0
2017-09-27,26.15,26.15,26.14,26.14,2669,0
2017-09-28,26.1687,26.1687,25.99,26.09,13613,0
2017-09-29,25.9542,26.0077,25.9542,25.9981,2630,0
2017-10-02,26,26,25.92,25.94,2029,0
2017-10-03,25.92,26.13,25.9,26.12,5377,0
2017-10-04,26.0602,26.0602,25.922,25.922,3226,0
2017-10-05,25.9001,25.99,25.9,25.9446,1877,0
2017-10-06,25.9,26,25.6555,25.95,4091,0
2017-10-09,26.13,26.13,25.8192,25.8192,2005,0
2017-10-10,25.9223,25.9223,25.7,25.7,3290,0
2017-10-11,25.96,26.018,25.68,25.86,8213,0
2017-10-12,25.7875,25.888,25.7875,25.8,966,0
2017-10-13,25.81,25.875,25.65,25.85,8297,0
2017-10-16,25.85,26.0745,25.85,25.9619,5754,0
2017-10-17,26,26.1257,25.91,25.98,18801,0
2017-10-18,26.1171,26.1171,25.9568,25.9568,1929,0
2017-10-19,25.9532,26.0126,25.9532,25.9831,3001,0
2017-10-20,26.131,26.131,26.131,26.131,273,0
2017-10-23,26.14,26.28,25.9837,25.99,14898,0
2017-10-24,25.96,26.0395,25.87,25.9,6278,0
2017-10-25,25.9037,25.989,25.9,25.989,4105,0
2017-10-26,26.099,26.099,25.93,25.93,1920,0
2017-10-27,26.0112,26.0112,25.9968,25.9968,540,0
2017-10-30,26.05,26.05,25.92,25.94,2519,0
2017-10-31,25.949,25.95,25.91,25.95,5587,0
2017-11-01,25.9801,26.035,25.9801,26.0153,1300,0
2017-11-02,25.98,26.06,25.79,26.02,7403,0
2017-11-03,25.93,26.1,25.79,26.1,5100,0
2017-11-06,25.9348,25.9348,25.88,25.88,461,0
2017-11-07,26.05,26.05,25.9388,25.94,3705,0
2017-11-08,25.8987,25.9563,25.84,25.95,3812,0
2017-11-09,25.9686,26.06,25.91,25.9549,3433,0
2017-11-10,25.83,25.9293,25.83,25.9,1449,0
