Date,Open,High,Low,Close,Volume,OpenInt
2012-12-10,20.077,20.275,20.077,20.194,541193,0
2012-12-11,20.194,20.194,20.114,20.141,580650,0
2012-12-12,20.06,20.169,20.033,20.043,250657,0
2012-12-13,20.01,20.077,19.98,20.01,88235,0
2012-12-14,20.06,20.077,20.025,20.077,63445,0
2012-12-17,20.077,20.098,20.033,20.098,115491,0
2012-12-18,20.114,20.236,20.098,20.141,133654,0
2012-12-19,20.157,20.178,20.104,20.149,96017,0
2012-12-20,20.157,20.194,20.09,20.185,28585,0
2012-12-21,20.157,20.419,20.141,20.265,43656,0
2012-12-24,20.555,20.555,20.275,20.346,22724,0
2012-12-26,20.275,20.346,20.249,20.321,40020,0
2012-12-27,20.243,20.321,20.219,20.236,73704,0
2012-12-28,20.291,20.394,20.243,20.315,41080,0
2012-12-31,20.315,20.905,20.258,20.905,210150,0
2013-01-02,20.531,20.626,20.434,20.474,148467,0
2013-01-03,20.546,20.546,20.434,20.474,196387,0
2013-01-04,20.514,20.555,20.474,20.498,80832,0
2013-01-07,20.555,20.578,20.49,20.538,669902,0
2013-01-08,20.578,20.578,20.379,20.458,474269,0
2013-01-09,20.466,20.538,20.466,20.538,82352,0
2013-01-10,20.523,20.69,20.523,20.69,140787,0
2013-01-11,20.569,20.715,20.569,20.715,101635,0
2013-01-14,20.699,20.754,20.602,20.699,123971,0
2013-01-15,20.658,20.658,20.474,20.594,90177,0
2013-01-16,20.531,20.594,20.434,20.546,97971,0
2013-01-17,20.466,20.555,20.458,20.538,358913,0
2013-01-18,20.538,20.555,20.426,20.49,246318,0
2013-01-22,20.458,20.458,20.284,20.329,253541,0
2013-01-23,20.329,20.355,20.236,20.3,81182,0
2013-01-24,20.307,20.329,20.236,20.236,47322,0
2013-01-25,20.236,20.265,20.204,20.219,26086,0
2013-01-28,20.236,20.236,20.098,20.104,69315,0
2013-01-29,20.083,20.157,20.051,20.132,110921,0
2013-01-30,20.104,20.149,20.051,20.141,115231,0
2013-01-31,20.157,20.229,20.098,20.157,66915,0
2013-02-01,20.229,20.258,20.204,20.258,73517,0
2013-02-04,20.258,20.258,20.157,20.169,76570,0
2013-02-05,20.229,20.229,20.123,20.157,52527,0
2013-02-06,20.204,20.204,20.141,20.185,58196,0
2013-02-07,20.194,20.194,20.09,20.149,75784,0
2013-02-08,20.157,20.157,20.123,20.141,41379,0
2013-02-11,20.194,20.219,20.141,20.149,56701,0
2013-02-12,20.157,20.213,20.157,20.185,90725,0
2013-02-13,20.194,20.236,20.157,20.219,67968,0
2013-02-14,20.219,20.229,20.157,20.219,76309,0
2013-02-15,20.236,20.258,20.194,20.229,46137,0
2013-02-19,20.213,20.315,20.213,20.3,53309,0
2013-02-20,20.3,20.387,20.265,20.321,50913,0
2013-02-21,20.338,20.338,20.236,20.321,24020,0
2013-02-22,20.346,20.426,20.307,20.362,40032,0
2013-02-25,20.394,20.41,20.321,20.329,46090,0
2013-02-26,20.346,20.419,20.321,20.41,133353,0
2013-02-27,20.571,20.571,20.353,20.377,87151,0
2013-02-28,20.442,20.474,20.37,20.433,121631,0
2013-03-01,20.474,20.524,20.392,20.524,51796,0
2013-03-04,20.524,20.546,20.481,20.506,28368,0
2013-03-05,20.514,20.539,20.418,20.442,88605,0
2013-03-06,20.452,20.514,20.392,20.408,50042,0
2013-03-07,20.466,20.466,20.4,20.452,155838,0
2013-03-08,20.458,20.474,20.392,20.452,43012,0
2013-03-11,20.474,20.531,20.418,20.418,49397,0
2013-03-12,20.452,20.506,20.425,20.506,87296,0
2013-03-13,20.452,20.498,20.392,20.425,46833,0
2013-03-14,20.4,20.474,20.386,20.425,62466,0
2013-03-15,20.466,20.498,20.392,20.498,58021,0
2013-03-18,20.474,20.514,20.418,20.458,59742,0
2013-03-19,20.433,20.458,20.392,20.392,35343,0
2013-03-20,20.408,20.49,20.361,20.49,104569,0
2013-03-21,20.474,20.661,20.4,20.661,70487,0
2013-03-22,20.621,20.621,20.442,20.466,69102,0
2013-03-25,20.524,20.539,20.408,20.425,92178,0
2013-03-26,20.408,20.466,20.408,20.442,28435,0
2013-03-27,20.425,20.596,20.425,20.562,82100,0
2013-03-28,20.556,20.756,20.556,20.651,56703,0
2013-04-01,20.637,20.75,20.637,20.669,36203,0
2013-04-02,20.651,20.701,20.588,20.611,60810,0
2013-04-03,20.683,20.717,20.621,20.661,649981,0
2013-04-04,20.693,20.693,20.588,20.588,40566,0
2013-04-05,20.628,20.628,20.474,20.474,21076,0
2013-04-08,20.556,20.621,20.481,20.481,36868,0
2013-04-09,20.539,20.556,20.514,20.524,59741,0
2013-04-10,20.546,20.676,20.546,20.661,33464,0
2013-04-11,20.683,20.725,20.628,20.701,35030,0
2013-04-12,20.683,20.717,20.604,20.661,31179,0
2013-04-15,20.676,20.709,20.604,20.604,47043,0
2013-04-16,20.683,20.75,20.643,20.75,29433,0
2013-04-17,20.742,20.774,20.709,20.75,66429,0
2013-04-18,20.756,20.79,20.676,20.75,33564,0
2013-04-19,20.831,20.959,20.643,20.651,95869,0
2013-04-22,20.756,20.756,20.676,20.725,68932,0
2013-04-23,20.709,20.75,20.661,20.661,32519,0
2013-04-24,20.683,20.717,20.643,20.701,59974,0
2013-04-25,20.717,20.774,20.701,20.709,40638,0
2013-04-26,20.765,20.831,20.756,20.814,39828,0
2013-04-29,20.836,20.854,20.693,20.814,49980,0
2013-04-30,20.836,20.879,20.797,20.814,67681,0
2013-05-01,20.887,20.887,20.742,20.836,50459,0
2013-05-02,20.879,20.918,20.871,20.896,41715,0
2013-05-03,20.935,20.992,20.846,20.945,36414,0
2013-05-06,20.959,20.968,20.871,20.871,54498,0
2013-05-07,20.854,21.017,20.854,21.017,39757,0
2013-05-08,20.928,21.299,20.928,21.082,63344,0
2013-05-09,21.074,21.089,20.983,21.082,37508,0
2013-05-10,21.089,21.089,20.879,20.904,66590,0
2013-05-13,20.911,20.959,20.904,20.951,31170,0
2013-05-14,21,21,20.836,20.918,70738,0
2013-05-15,20.975,20.975,20.814,20.879,31645,0
2013-05-16,20.846,20.935,20.846,20.928,39593,0
2013-05-17,20.968,21.017,20.928,21.017,52827,0
2013-05-20,21.082,21.082,21.008,21.032,28531,0
2013-05-21,21.236,21.428,20.959,21.017,110938,0
2013-05-22,21.065,21.065,20.928,20.992,47602,0
2013-05-23,21.008,21.008,20.846,20.911,32895,0
2013-05-24,20.918,20.975,20.879,20.887,25784,0
2013-05-28,21.032,21.032,20.911,20.959,39220,0
2013-05-29,21.054,21.063,20.745,20.851,43365,0
2013-05-30,20.851,20.875,20.718,20.737,38706,0
2013-05-31,20.745,20.81,20.539,20.539,67352,0
2013-06-03,20.58,20.58,20.076,20.441,186331,0
2013-06-04,20.359,20.892,20.359,20.892,161543,0
2013-06-05,20.883,20.883,20.481,20.562,184770,0
2013-06-06,20.458,20.663,20.351,20.524,65636,0
2013-06-07,20.539,20.671,20.524,20.605,80981,0
2013-06-10,20.712,20.727,20.417,20.58,94076,0
2013-06-11,20.481,20.481,20.081,20.102,135143,0
2013-06-12,20.441,20.474,19.034,19.326,139880,0
2013-06-13,19.219,19.809,18.975,19.426,72205,0
2013-06-14,19.557,20.001,19.557,20.001,42976,0
2013-06-17,20.441,20.481,19.993,20.368,210468,0
2013-06-18,20.432,20.432,19.891,20.214,80685,0
2013-06-19,20.22,20.351,19.827,20.006,53150,0
2013-06-20,19.818,20.001,19.589,19.589,62890,0
2013-06-21,19.891,19.891,19.539,19.607,65078,0
2013-06-24,19.539,19.539,18.368,18.828,94506,0
2013-06-25,18.966,19.474,18.492,19.12,90649,0
2013-06-26,19.343,19.728,19.039,19.294,75983,0
2013-06-27,19.376,19.933,19.326,19.776,110930,0
2013-06-28,20.274,20.274,19.957,20.264,25799,0
2013-07-01,19.993,20.238,19.883,20.238,36831,0
2013-07-02,20.324,20.368,19.845,20.311,66581,0
2013-07-03,20.4,20.4,20.185,20.287,21374,0
2013-07-05,20.038,20.057,19.711,19.762,27186,0
2013-07-08,19.9,19.9,19.335,19.62,55055,0
2013-07-09,19.532,19.539,19.326,19.426,60605,0
2013-07-10,19.458,19.581,19.311,19.482,42363,0
2013-07-11,19.613,19.776,19.532,19.607,28968,0
2013-07-12,19.771,19.9,19.516,19.557,36680,0
2013-07-15,19.663,20.014,19.573,19.883,70723,0
2013-07-16,19.974,19.983,19.762,19.818,36696,0
2013-07-17,19.939,20.001,19.703,19.736,28085,0
2013-07-18,19.866,19.956,19.736,19.776,27761,0
2013-07-19,19.91,20.185,19.836,20.177,58951,0
2013-07-22,20.139,20.185,20.038,20.081,22221,0
2013-07-23,20.076,20.214,20.02,20.096,34797,0
2013-07-24,20.169,20.169,19.753,19.809,28660,0
2013-07-25,19.91,19.91,19.508,19.745,49286,0
2013-07-26,19.753,19.891,19.63,19.753,44679,0
2013-07-29,19.776,19.853,19.458,19.646,45771,0
2013-07-30,19.49,19.613,19.474,19.49,42612,0
2013-07-31,19.573,19.836,19.416,19.776,64110,0
2013-08-01,19.827,19.891,19.384,19.516,68848,0
2013-08-02,19.563,19.809,19.516,19.589,40464,0
2013-08-05,19.736,19.736,19.138,19.147,39931,0
2013-08-06,19.147,19.352,18.893,19.187,98527,0
2013-08-07,19.245,19.392,19.047,19.107,56503,0
2013-08-08,19.254,19.343,19.039,19.245,53604,0
2013-08-09,19.302,19.361,19.073,19.181,52127,0
2013-08-12,19.162,19.589,19.12,19.539,47107,0
2013-08-13,19.434,19.508,18.992,19.047,92979,0
2013-08-14,18.966,19.073,18.875,18.934,86738,0
2013-08-15,18.793,18.793,18.181,18.27,165768,0
2013-08-16,18.206,18.409,18.132,18.245,76731,0
2013-08-19,18.22,18.22,17.696,17.869,65116,0
2013-08-20,17.942,18.124,17.722,17.869,82405,0
2013-08-21,17.942,18.024,17.817,17.9,80472,0
2013-08-22,17.951,18.344,17.893,18.262,49465,0
2013-08-23,18.409,18.811,18.279,18.745,36561,0
2013-08-26,18.875,18.875,18.589,18.664,30965,0
2013-08-27,18.671,18.771,18.442,18.555,61669,0
2013-08-28,18.614,18.614,18.079,18.546,50417,0
2013-08-29,18.553,18.679,18.356,18.413,38936,0
2013-08-30,18.529,18.738,18.423,18.571,279329,0
2013-09-03,18.762,18.771,18.454,18.571,51728,0
2013-09-04,18.587,18.67,18.463,18.58,50004,0
2013-09-05,18.529,18.604,18.379,18.405,40056,0
2013-09-06,18.506,18.538,18.379,18.47,37252,0
2013-09-09,18.62,18.745,18.529,18.587,179600,0
2013-09-10,18.58,18.754,18.58,18.636,55232,0
2013-09-11,18.696,18.754,18.506,18.553,61314,0
2013-09-12,18.67,18.729,18.488,18.488,43158,0
2013-09-13,18.614,18.614,18.413,18.413,25177,0
2013-09-16,18.604,18.67,18.282,18.321,56056,0
2013-09-17,18.339,18.521,18.207,18.237,46284,0
2013-09-18,18.364,18.364,17.973,18.282,174841,0
2013-09-19,18.364,18.405,17.998,18.04,68535,0
2013-09-20,17.973,18.072,17.672,17.773,155675,0
2013-09-23,17.807,17.807,17.384,17.441,92109,0
2013-09-24,17.488,17.615,17.406,17.45,82920,0
2013-09-25,17.432,17.532,17.415,17.507,55817,0
2013-09-26,17.475,17.699,17.475,17.699,85898,0
2013-09-27,17.739,17.855,17.55,17.672,50522,0
2013-09-30,17.641,17.706,17.55,17.656,54238,0
2013-10-01,17.615,17.691,17.573,17.608,29637,0
2013-10-02,17.59,17.699,17.59,17.641,31841,0
2013-10-03,17.716,17.716,17.59,17.624,38669,0
2013-10-04,17.656,17.874,17.641,17.864,86437,0
2013-10-07,17.84,17.84,17.624,17.672,37177,0
2013-10-08,17.665,17.665,17.415,17.516,33207,0
2013-10-09,17.564,17.564,17.406,17.465,240589,0
2013-10-10,17.532,17.564,17.465,17.498,31920,0
2013-10-11,17.532,17.581,17.516,17.532,32293,0
2013-10-14,17.498,17.55,17.406,17.432,29011,0
2013-10-15,17.406,17.475,17.406,17.424,61284,0
2013-10-16,17.432,17.498,17.406,17.45,54840,0
2013-10-17,17.516,17.691,17.507,17.691,69579,0
2013-10-18,17.716,17.947,17.656,17.656,98147,0
2013-10-21,17.822,17.864,17.739,17.822,46811,0
2013-10-22,17.914,18.282,17.864,18.256,53332,0
2013-10-23,18.356,18.679,18.289,18.67,37574,0
2013-10-24,18.812,18.812,18.405,18.521,45982,0
2013-10-25,18.479,18.614,18.423,18.529,37145,0
2013-10-28,18.654,18.67,18.372,18.479,54873,0
2013-10-29,18.379,18.604,18.379,18.405,65676,0
2013-10-30,18.595,18.696,18.463,18.595,58471,0
2013-10-31,18.628,18.812,18.454,18.703,67878,0
2013-11-01,18.738,18.738,18.372,18.386,64546,0
2013-11-04,18.47,18.628,18.413,18.604,28866,0
2013-11-05,18.488,18.553,18.405,18.506,26263,0
2013-11-06,18.587,18.614,18.413,18.496,28654,0
2013-11-07,18.546,18.62,18.479,18.521,42300,0
2013-11-08,18.446,18.538,18.321,18.446,45357,0
2013-11-11,18.413,18.521,18.296,18.296,49258,0
2013-11-12,18.289,18.289,17.973,17.998,49152,0
2013-11-13,18.048,18.106,17.791,17.791,30195,0
2013-11-14,17.791,17.939,17.682,17.765,55063,0
2013-11-15,17.765,17.864,17.765,17.798,24309,0
2013-11-18,17.84,17.914,17.773,17.822,43188,0
2013-11-19,17.882,17.889,17.757,17.807,43129,0
2013-11-20,17.831,17.98,17.757,17.814,47273,0
2013-11-21,17.848,18.138,17.781,18.079,51582,0
2013-11-22,18.172,18.413,18.088,18.356,59410,0
2013-11-25,18.379,18.454,18.321,18.364,52578,0
2013-11-26,18.458,18.458,18.333,18.373,44972,0
2013-11-27,18.492,18.492,18.237,18.289,49421,0
2013-11-29,18.297,18.333,18.161,18.181,18637,0
2013-12-02,18.289,18.323,18.029,18.029,47512,0
2013-12-03,18.029,18.137,17.97,17.97,43900,0
2013-12-04,17.843,17.91,17.768,17.801,57288,0
2013-12-05,17.835,17.835,17.649,17.74,74248,0
2013-12-06,17.724,17.918,17.665,17.843,49428,0
2013-12-09,17.926,17.994,17.835,17.835,47931,0
2013-12-10,17.91,17.91,17.632,17.632,76627,0
2013-12-11,17.624,17.632,17.336,17.539,82037,0
2013-12-12,17.456,17.48,17.277,17.389,151970,0
2013-12-13,17.327,17.488,17.327,17.448,68893,0
2013-12-16,17.572,17.649,17.448,17.496,54366,0
2013-12-17,17.496,17.59,17.448,17.488,51003,0
2013-12-18,17.514,17.641,17.32,17.496,87722,0
2013-12-19,17.371,17.59,17.286,17.572,100628,0
2013-12-20,17.488,17.793,17.488,17.74,79743,0
2013-12-23,17.801,17.817,17.514,17.514,62553,0
2013-12-24,17.514,17.514,17.389,17.389,35948,0
2013-12-26,17.389,17.48,17.252,17.456,77488,0
2013-12-27,17.371,17.456,17.236,17.236,104085,0
2013-12-30,17.345,17.456,17.236,17.26,76116,0
2013-12-31,17.26,17.464,17.243,17.397,89549,0
2014-01-02,17.371,17.607,17.371,17.563,24594,0
2014-01-03,17.665,17.749,17.641,17.718,30063,0
2014-01-06,17.825,17.994,17.759,17.926,31953,0
2014-01-07,18.096,18.189,17.876,17.953,49983,0
2014-01-08,17.91,18.002,17.851,17.926,30392,0
2014-01-09,17.91,18.112,17.886,18.019,31264,0
2014-01-10,18.122,18.247,18.122,18.13,26311,0
2014-01-13,18.228,18.425,18.171,18.189,43566,0
2014-01-14,18.13,18.349,18.13,18.237,23961,0
2014-01-15,18.197,18.237,18.122,18.122,26530,0
2014-01-16,18.207,18.341,18.122,18.237,29201,0
2014-01-17,18.247,18.349,18.086,18.153,52351,0
2014-01-21,18.247,18.492,18.247,18.381,42155,0
2014-01-22,18.433,18.558,18.407,18.542,51804,0
2014-01-23,18.577,18.633,18.475,18.475,48757,0
2014-01-24,18.433,18.482,18.265,18.313,47633,0
2014-01-27,18.373,18.399,18.146,18.197,66118,0
2014-01-28,18.313,18.425,18.221,18.381,38338,0
2014-01-29,18.257,18.441,18.257,18.333,30107,0
2014-01-30,18.407,18.652,18.381,18.517,37716,0
2014-01-31,18.458,18.593,18.458,18.502,21500,0
2014-02-03,18.593,18.593,18.381,18.492,26979,0
2014-02-04,18.458,18.558,18.449,18.501,137063,0
2014-02-05,18.525,18.593,18.466,18.593,25226,0
2014-02-06,18.593,18.71,18.525,18.701,21104,0
2014-02-07,18.695,18.905,18.668,18.897,39466,0
2014-02-10,18.854,18.905,18.837,18.879,39918,0
2014-02-11,18.812,19.039,18.812,19.004,42196,0
2014-02-12,19.073,19.115,18.98,19.004,43475,0
2014-02-13,19.046,19.046,18.837,18.862,126055,0
2014-02-14,18.929,19.014,18.846,18.854,72416,0
2014-02-18,18.92,19.004,18.905,18.989,43142,0
2014-02-19,18.98,19.184,18.98,19.056,62596,0
2014-02-20,19.132,19.343,19.004,19.343,55008,0
2014-02-21,19.309,19.511,19.19,19.453,64927,0
2014-02-24,19.494,19.619,19.478,19.606,107959,0
2014-02-25,19.629,19.739,19.57,19.739,62966,0
2014-02-26,19.775,19.886,19.69,19.732,41438,0
2014-02-27,19.775,19.818,19.724,19.801,43827,0
2014-02-28,19.981,19.981,19.606,19.606,60617,0
2014-03-03,19.561,19.769,19.561,19.697,35958,0
2014-03-04,19.801,19.818,19.682,19.775,26517,0
2014-03-05,19.782,19.801,19.715,19.732,27000,0
2014-03-06,19.741,19.791,19.715,19.769,40100,0
2014-03-07,19.791,19.836,19.732,19.808,44575,0
2014-03-10,19.836,19.876,19.775,19.859,28071,0
2014-03-11,19.859,19.876,19.808,19.818,24517,0
2014-03-12,19.759,20.02,19.759,20.013,45018,0
2014-03-13,20.02,20.153,19.981,20.153,36934,0
2014-03-14,20.09,20.135,19.971,20.068,45387,0
2014-03-17,20.116,20.153,20.013,20.03,42074,0
2014-03-18,20.013,20.106,20,20.106,50266,0
2014-03-19,20.068,20.106,20.013,20.03,71021,0
2014-03-20,20.006,20.135,19.953,20.135,34278,0
2014-03-21,20.135,20.28,20.135,20.238,51207,0
2014-03-24,20.261,20.321,20.193,20.321,59500,0
2014-03-25,20.297,20.375,20.243,20.375,59438,0
2014-03-26,20.375,20.432,20.243,20.399,45421,0
2014-03-27,20.442,20.442,20.339,20.391,41317,0
2014-03-28,20.365,20.391,20.339,20.365,47859,0
2014-03-31,20.452,20.452,20.315,20.315,88124,0
2014-04-01,20.347,20.458,20.329,20.458,41033,0
2014-04-02,20.399,20.561,20.399,20.502,111348,0
2014-04-03,20.536,20.587,20.502,20.553,32902,0
2014-04-04,20.587,20.596,20.502,20.502,43636,0
2014-04-07,20.502,20.587,20.416,20.536,64150,0
2014-04-08,20.553,20.569,20.467,20.467,48931,0
2014-04-09,20.502,20.536,20.442,20.452,49878,0
2014-04-10,20.458,20.493,20.375,20.416,30726,0
2014-04-11,20.375,20.467,20.356,20.467,30503,0
2014-04-14,20.483,20.553,20.424,20.483,51855,0
2014-04-15,20.483,20.621,20.467,20.621,35403,0
2014-04-16,20.596,20.732,20.596,20.716,39537,0
2014-04-17,20.638,20.792,20.587,20.587,70231,0
2014-04-21,20.655,20.869,20.604,20.827,78329,0
2014-04-22,20.869,21.048,20.842,20.946,99754,0
2014-04-23,20.988,21.031,20.979,20.979,26762,0
2014-04-24,20.963,20.988,20.869,20.911,50300,0
2014-04-25,20.963,21.014,20.895,21.005,65567,0
2014-04-28,21.074,21.109,20.963,21.04,18461,0
2014-04-29,21.167,21.177,21.04,21.074,41249,0
2014-04-30,21.074,21.39,20.988,21.21,63129,0
2014-05-01,21.245,21.245,20.979,21.014,73905,0
2014-05-02,21.04,21.192,21.04,21.177,42697,0
2014-05-05,21.201,21.253,21.116,21.218,59060,0
2014-05-06,21.192,21.237,21.125,21.142,30122,0
2014-05-07,21.142,21.228,21.142,21.201,32041,0
2014-05-08,21.177,21.245,21.177,21.201,28720,0
2014-05-09,21.237,21.237,21.116,21.132,49089,0
2014-05-12,21.151,21.305,21.142,21.305,52209,0
2014-05-13,21.33,21.449,21.263,21.263,68080,0
2014-05-14,21.277,21.354,21.253,21.263,37966,0
2014-05-15,21.295,21.33,21.21,21.253,32990,0
2014-05-16,21.286,21.347,21.245,21.314,22452,0
2014-05-19,21.399,21.408,21.314,21.347,43399,0
2014-05-20,21.373,21.399,21.33,21.381,33855,0
2014-05-21,21.363,21.399,21.33,21.39,65786,0
2014-05-22,21.381,21.467,21.363,21.381,111058,0
2014-05-23,21.373,21.431,21.27,21.399,51658,0
2014-05-27,21.431,21.563,21.408,21.525,77062,0
2014-05-28,21.675,21.675,21.556,21.625,69136,0
2014-05-29,21.596,21.684,21.587,21.616,61148,0
2014-05-30,21.65,21.65,21.596,21.634,60908,0
2014-06-02,21.675,21.675,21.547,21.596,38231,0
2014-06-03,21.579,21.587,21.252,21.4,73161,0
2014-06-04,21.4,21.4,20.914,21.028,112330,0
2014-06-05,20.983,21.322,20.802,21.277,52495,0
2014-06-06,21.304,21.417,21.262,21.277,33552,0
2014-06-09,21.313,21.425,21.277,21.347,43154,0
2014-06-10,21.417,21.432,21.087,21.096,42197,0
2014-06-11,21.148,21.269,21.009,21.252,43616,0
2014-06-12,21.294,21.528,21.235,21.518,53425,0
2014-06-13,21.45,21.537,21.409,21.441,24988,0
2014-06-16,21.528,21.579,21.45,21.528,20196,0
2014-06-17,21.502,21.616,21.417,21.573,61205,0
2014-06-18,21.537,21.625,21.528,21.596,28642,0
2014-06-19,21.566,21.665,21.556,21.596,31288,0
2014-06-20,21.547,21.587,21.45,21.587,40048,0
2014-06-23,21.65,21.728,21.537,21.634,83850,0
2014-06-24,21.642,21.719,21.579,21.684,31761,0
2014-06-25,21.684,21.684,21.528,21.547,56832,0
2014-06-26,21.518,21.656,21.502,21.65,22947,0
2014-06-27,21.694,21.753,21.634,21.735,25528,0
2014-06-30,21.728,21.831,21.556,21.787,51434,0
2014-07-01,21.84,21.909,21.78,21.9,22203,0
2014-07-02,21.813,21.883,21.772,21.797,36997,0
2014-07-03,21.753,21.787,21.65,21.684,16822,0
2014-07-07,21.665,21.928,21.665,21.797,38306,0
2014-07-08,21.787,21.883,21.728,21.735,28926,0
2014-07-09,21.735,21.813,21.735,21.78,28296,0
2014-07-10,21.787,21.787,21.712,21.78,16356,0
2014-07-11,21.787,22.029,21.753,21.951,37466,0
2014-07-14,21.951,22.005,21.85,21.874,32565,0
2014-07-15,21.892,21.892,21.719,21.735,146865,0
2014-07-16,21.753,21.78,21.665,21.702,25787,0
2014-07-17,21.787,21.787,21.665,21.712,112503,0
2014-07-18,21.694,21.84,21.665,21.84,33544,0
2014-07-21,21.84,21.84,21.694,21.735,14527,0
2014-07-22,21.874,21.961,21.772,21.892,34660,0
2014-07-23,21.909,22.299,21.909,22.221,156991,0
2014-07-24,22.205,22.205,22.159,22.185,22639,0
2014-07-25,22.214,22.273,22.167,22.176,19429,0
2014-07-28,22.159,22.176,22.099,22.127,18878,0
2014-07-29,22.107,22.144,22.074,22.117,15988,0
2014-07-30,22.136,22.136,21.97,21.997,15302,0
2014-07-31,21.961,21.961,21.579,21.579,64150,0
2014-08-01,21.642,21.772,21.502,21.642,27824,0
2014-08-04,21.719,21.728,21.51,21.642,29569,0
2014-08-05,21.665,21.97,21.587,21.753,51266,0
2014-08-06,21.753,21.85,21.712,21.772,23064,0
2014-08-07,21.797,21.942,21.797,21.919,22647,0
2014-08-08,21.935,21.97,21.865,21.928,13096,0
2014-08-11,21.97,22.049,21.928,21.97,36105,0
2014-08-12,21.951,22.029,21.935,21.961,19380,0
2014-08-13,21.97,22.029,21.97,22.011,17420,0
2014-08-14,22.049,22.144,22.029,22.089,8051,0
2014-08-15,22.159,22.159,21.987,22.029,10255,0
2014-08-18,22.029,22.117,21.987,22.117,22367,0
2014-08-19,22.082,22.167,22.057,22.117,18029,0
2014-08-20,22.107,22.167,22.057,22.167,34208,0
2014-08-21,22.144,22.176,22.107,22.144,28237,0
2014-08-22,22.144,22.176,22.099,22.144,12803,0
2014-08-25,22.144,22.185,22.107,22.107,25046,0
2014-08-26,22.107,22.144,22.057,22.082,33588,0
2014-08-27,22.146,22.146,22.041,22.129,26953,0
2014-08-28,22.146,22.208,22.092,22.146,17763,0
2014-08-29,22.189,22.189,21.988,21.988,18350,0
2014-09-02,21.943,21.962,21.734,21.779,26221,0
2014-09-03,21.804,21.804,21.612,21.726,37599,0
2014-09-04,21.77,21.77,21.514,21.576,35377,0
2014-09-05,21.568,21.734,21.482,21.663,30069,0
2014-09-08,21.709,21.726,21.576,21.655,16329,0
2014-09-09,21.602,21.655,21.542,21.602,19127,0
2014-09-10,21.593,21.751,21.491,21.663,50431,0
2014-09-11,21.647,22.022,21.621,21.928,87536,0
2014-09-12,21.858,21.892,21.751,21.804,47082,0
2014-09-15,21.849,21.919,21.786,21.804,24859,0
2014-09-16,21.858,21.892,21.786,21.786,40765,0
2014-09-17,21.786,21.864,21.786,21.849,32909,0
2014-09-18,21.849,21.928,21.813,21.821,23476,0
2014-09-19,21.84,22.013,21.84,22.013,31722,0
2014-09-22,21.971,21.971,21.813,21.821,29665,0
2014-09-23,21.864,21.892,21.821,21.883,17926,0
2014-09-24,21.821,21.9,21.795,21.795,11734,0
2014-09-25,21.874,21.909,21.76,21.858,36856,0
2014-09-26,21.795,21.874,21.77,21.874,12807,0
2014-09-29,21.864,21.962,21.83,21.962,8385,0
2014-09-30,22.067,22.067,21.84,22.022,20200,0
2014-10-01,22.076,22.11,21.864,21.874,37212,0
2014-10-02,21.928,21.928,21.864,21.9,18604,0
2014-10-03,21.919,21.988,21.909,21.971,23098,0
2014-10-06,21.928,22.058,21.928,21.998,13432,0
2014-10-07,21.943,22.006,21.919,21.943,8907,0
2014-10-08,22.013,22.154,21.998,22.154,37508,0
2014-10-09,22.154,22.154,22.006,22.101,15961,0
2014-10-10,22.041,22.041,21.849,21.883,31130,0
2014-10-13,21.909,21.988,21.883,21.943,17591,0
2014-10-14,21.943,22.129,21.943,22.076,14555,0
2014-10-15,22.031,22.154,21.979,22.137,25310,0
2014-10-16,22.11,22.154,22.067,22.137,17020,0
2014-10-17,22.18,22.241,22.041,22.041,33232,0
2014-10-20,22.013,22.216,22.013,22.067,24356,0
2014-10-21,22.092,22.199,22.05,22.154,17017,0
2014-10-22,22.12,22.225,22.058,22.146,22966,0
2014-10-23,22.208,22.208,22.129,22.146,15308,0
2014-10-24,22.146,22.189,22.12,22.12,20832,0
2014-10-27,22.171,22.216,22.154,22.208,16829,0
2014-10-28,22.268,22.268,22.199,22.249,16678,0
2014-10-29,22.225,22.268,22.163,22.232,21529,0
2014-10-30,22.189,22.249,22.137,22.199,18239,0
2014-10-31,22.241,22.268,22.146,22.268,26041,0
2014-11-03,22.189,22.311,22.189,22.232,22557,0
2014-11-04,22.189,22.268,22.189,22.232,14697,0
2014-11-05,22.268,22.268,22.171,22.225,7088,0
2014-11-06,22.225,22.295,22.163,22.216,24139,0
2014-11-07,22.225,22.408,22.225,22.303,19668,0
2014-11-10,22.374,22.374,22.249,22.259,18379,0
2014-11-11,22.259,22.268,22.208,22.268,26667,0
2014-11-12,22.241,22.259,22.208,22.225,19554,0
2014-11-13,22.241,22.286,22.208,22.208,21005,0
2014-11-14,22.232,22.278,22.216,22.241,8318,0
2014-11-17,22.225,22.311,22.225,22.278,25491,0
2014-11-18,22.278,22.311,22.199,22.199,43310,0
2014-11-19,22.199,22.208,22.12,22.154,25882,0
2014-11-20,22.146,22.216,22.137,22.146,15403,0
2014-11-21,22.163,22.232,22.154,22.199,14673,0
2014-11-24,22.232,22.268,22.189,22.268,13814,0
2014-11-25,22.286,22.32,22.208,22.286,18572,0
2014-11-26,22.369,22.377,22.261,22.369,29376,0
2014-11-28,22.439,22.448,22.331,22.43,5290,0
2014-12-01,22.36,22.439,22.261,22.261,29118,0
2014-12-02,22.261,22.465,22.251,22.439,13187,0
2014-12-03,22.385,22.43,22.306,22.341,19432,0
2014-12-04,22.323,22.323,22.101,22.101,26918,0
2014-12-05,22.164,22.172,22.101,22.137,17684,0
2014-12-08,22.164,22.394,22.164,22.331,27170,0
2014-12-09,22.19,22.421,22.164,22.251,10920,0
2014-12-10,22.209,22.227,22.164,22.209,13627,0
2014-12-11,22.243,22.448,22.2,22.36,20940,0
2014-12-12,22.341,22.421,22.28,22.298,22867,0
2014-12-15,22.385,22.402,22.2,22.234,16982,0
2014-12-16,22.234,22.402,22.19,22.377,48507,0
2014-12-17,22.369,22.448,22.289,22.36,28600,0
2014-12-18,22.369,22.465,22.369,22.377,21644,0
2014-12-19,22.474,22.519,22.369,22.482,11148,0
2014-12-22,22.519,22.652,22.501,22.607,29974,0
2014-12-23,22.652,22.652,22.491,22.491,17953,0
2014-12-24,22.562,22.607,22.482,22.501,9878,0
2014-12-26,22.59,22.59,22.439,22.474,5329,0
2014-12-29,22.474,22.598,22.43,22.553,21950,0
2014-12-30,22.553,22.633,22.553,22.607,9900,0
2014-12-31,22.642,22.67,22.465,22.465,15719,0
2015-01-02,22.687,22.687,22.439,22.581,19536,0
2015-01-05,22.545,22.652,22.439,22.51,10133,0
2015-01-06,22.572,22.598,22.474,22.545,15660,0
2015-01-07,22.598,22.607,22.562,22.607,7173,0
2015-01-08,22.616,22.642,22.482,22.553,21920,0
2015-01-09,22.536,22.572,22.439,22.536,11038,0
2015-01-12,22.491,22.607,22.491,22.607,14527,0
2015-01-13,22.607,22.607,22.474,22.501,22145,0
2015-01-14,22.501,22.581,22.491,22.536,17502,0
2015-01-15,22.545,22.545,22.519,22.528,15716,0
2015-01-16,22.59,22.598,22.519,22.598,29795,0
2015-01-20,22.562,22.607,22.439,22.474,27739,0
2015-01-21,22.474,22.59,22.474,22.553,24953,0
2015-01-22,22.598,22.607,22.528,22.607,36127,0
2015-01-23,22.607,22.652,22.528,22.536,15810,0
2015-01-26,22.536,22.625,22.536,22.59,13536,0
2015-01-27,22.536,22.633,22.536,22.562,28117,0
2015-01-28,22.598,22.616,22.545,22.581,12015,0
2015-01-29,22.572,22.633,22.572,22.616,10494,0
2015-01-30,22.581,22.652,22.519,22.519,46526,0
2015-02-02,22.562,22.687,22.562,22.625,20431,0
2015-02-03,22.661,22.775,22.616,22.704,22375,0
2015-02-04,22.633,22.741,22.633,22.732,8200,0
2015-02-05,22.696,22.784,22.677,22.784,15869,0
2015-02-06,22.75,22.82,22.704,22.812,13353,0
2015-02-09,22.812,22.864,22.775,22.864,29498,0
2015-02-10,22.802,22.847,22.741,22.812,17528,0
2015-02-11,22.757,22.812,22.722,22.812,15601,0
2015-02-12,22.767,22.812,22.741,22.802,17310,0
2015-02-13,22.793,22.837,22.722,22.82,21118,0
2015-02-17,22.82,22.837,22.741,22.767,17954,0
2015-02-18,22.687,22.812,22.581,22.741,57925,0
2015-02-19,22.67,22.812,22.67,22.802,23530,0
2015-02-20,22.812,22.864,22.812,22.837,19554,0
2015-02-23,22.855,22.891,22.829,22.891,35915,0
2015-02-24,22.9,23.005,22.891,22.963,32491,0
2015-02-25,23.072,23.098,22.927,22.927,29577,0
2015-02-26,22.893,22.974,22.821,22.883,26136,0
2015-02-27,22.883,23.017,22.883,23.017,31271,0
2015-03-02,23.017,23.098,23.017,23.098,16270,0
2015-03-03,22.955,23.098,22.936,23.046,36328,0
2015-03-04,23.08,23.135,22.965,23.108,34990,0
2015-03-05,23.189,23.233,23.108,23.117,17719,0
2015-03-06,22.893,23.089,22.893,22.965,33542,0
2015-03-09,22.965,23.027,22.874,22.955,26299,0
2015-03-10,22.955,23.161,22.883,23.046,17605,0
2015-03-11,22.999,23.189,22.991,23.08,12036,0
2015-03-12,23.089,23.152,22.991,23.036,30979,0
2015-03-13,23.036,23.152,22.936,23.126,12814,0
2015-03-16,23.169,23.198,23.089,23.152,16716,0
2015-03-17,23.089,23.169,23.008,23.161,16382,0
2015-03-18,23.161,23.27,23.063,23.216,25185,0
2015-03-19,23.27,23.27,23.017,23.089,26521,0
2015-03-20,23.233,23.26,23.054,23.117,19166,0
2015-03-23,23.27,23.27,23.144,23.179,18723,0
2015-03-24,23.27,23.27,23.108,23.152,9694,0
2015-03-25,23.152,23.198,23.117,23.135,13149,0
2015-03-26,23.198,23.198,23.046,23.144,15379,0
2015-03-27,23.198,23.198,23.089,23.144,15266,0
2015-03-30,23.135,23.241,23.135,23.233,17160,0
2015-03-31,23.152,23.305,23.152,23.161,12593,0
2015-04-01,23.198,23.278,23.126,23.126,12927,0
2015-04-02,23.135,23.233,23.126,23.169,11143,0
2015-04-06,23.169,23.169,22.974,23.008,22845,0
2015-04-07,23.008,23.054,22.999,23.054,10579,0
2015-04-08,23.089,23.224,23.063,23.152,12814,0
2015-04-09,23.098,23.198,23.098,23.198,12800,0
2015-04-10,23.161,23.314,23.161,23.27,7801,0
2015-04-13,23.297,23.321,23.224,23.233,14487,0
2015-04-14,23.233,23.27,23.224,23.241,18164,0
2015-04-15,23.26,23.321,23.108,23.321,23960,0
2015-04-16,23.224,23.297,23.189,23.189,12102,0
2015-04-17,23.189,23.233,23.027,23.027,40006,0
2015-04-20,23.161,23.189,23.135,23.152,16506,0
2015-04-21,23.117,23.278,23.117,23.198,11450,0
2015-04-22,23.224,23.224,23.169,23.169,13883,0
2015-04-23,23.189,23.321,23.189,23.314,18723,0
2015-04-24,23.207,23.321,23.207,23.305,20950,0
2015-04-27,23.321,23.449,23.27,23.297,11256,0
2015-04-28,23.386,23.386,23.189,23.189,23401,0
2015-04-29,23.152,23.241,23.046,23.207,12147,0
2015-04-30,23.169,23.26,23.08,23.126,18944,0
2015-05-01,23.169,23.189,23.072,23.144,10254,0
2015-05-04,23.108,23.26,23.108,23.169,14151,0
2015-05-05,23.135,23.198,23.017,23.046,19501,0
2015-05-06,23.135,23.135,22.704,22.74,42175,0
2015-05-07,22.767,23.027,22.659,22.74,40369,0
2015-05-08,22.812,23.108,22.812,22.856,29196,0
2015-05-11,22.91,23.046,22.686,22.847,26411,0
2015-05-12,22.784,23.063,22.65,23.008,46836,0
2015-05-13,23.008,23.169,22.991,23.144,23847,0
2015-05-14,23.117,23.35,23.108,23.27,23624,0
2015-05-15,23.241,23.305,23.216,23.26,15106,0
2015-05-18,23.224,23.36,23.108,23.126,20186,0
2015-05-19,23.063,23.063,22.883,23.027,21285,0
2015-05-20,23.017,23.089,23.017,23.036,28638,0
2015-05-21,23.072,23.126,23.072,23.089,9137,0
2015-05-22,23.063,23.144,23.054,23.08,17273,0
2015-05-26,23.054,23.152,22.991,23.117,19655,0
2015-05-27,23.098,23.198,23.098,23.198,14823,0
2015-05-28,23.335,23.335,23.073,23.118,26180,0
2015-05-29,23.128,23.154,22.973,22.973,30715,0
2015-06-01,23.017,23.017,22.926,22.945,11767,0
2015-06-02,22.935,23.036,22.818,22.935,35834,0
2015-06-03,22.891,23.017,22.854,22.935,17063,0
2015-06-04,23.036,23.118,22.954,23.017,26972,0
2015-06-05,22.964,23.118,22.8,22.926,17063,0
2015-06-08,22.926,22.945,22.891,22.918,13321,0
2015-06-09,22.891,22.954,22.781,22.891,20720,0
2015-06-10,22.809,22.836,22.754,22.754,16027,0
2015-06-11,22.809,22.882,22.764,22.854,13427,0
2015-06-12,22.9,22.918,22.846,22.9,8697,0
2015-06-15,22.935,22.954,22.854,22.9,6936,0
2015-06-16,22.863,22.954,22.863,22.909,10239,0
2015-06-17,22.954,22.973,22.9,22.964,16512,0
2015-06-18,22.935,22.973,22.773,22.818,44363,0
2015-06-19,22.828,22.882,22.781,22.872,18825,0
2015-06-22,22.935,22.945,22.818,22.818,11999,0
2015-06-23,22.8,22.828,22.746,22.818,22986,0
2015-06-24,22.836,22.863,22.809,22.809,18606,0
2015-06-25,22.836,22.854,22.708,22.727,38201,0
2015-06-26,22.754,22.828,22.654,22.654,33797,0
2015-06-29,22.673,22.8,22.554,22.736,39742,0
2015-06-30,22.781,22.854,22.754,22.764,27117,0
2015-07-01,22.8,22.846,22.8,22.809,15743,0
2015-07-02,22.828,22.918,22.828,22.863,7376,0
2015-07-06,22.918,23.008,22.918,22.954,21577,0
2015-07-07,22.964,22.999,22.764,22.773,45246,0
2015-07-08,22.727,22.891,22.682,22.7,16954,0
2015-07-09,22.746,22.818,22.727,22.727,15852,0
2015-07-10,22.79,22.79,22.746,22.781,7376,0
2015-07-13,22.882,22.9,22.818,22.891,21797,0
2015-07-14,22.945,22.973,22.872,22.964,17397,0
2015-07-15,22.964,23.128,22.964,23.118,17062,0
2015-07-16,23.073,23.318,23.073,23.226,28074,0
2015-07-17,23.253,23.335,23.2,23.335,17835,0
2015-07-20,23.308,23.335,23.253,23.292,15081,0
2015-07-21,23.308,23.308,23.263,23.3,12771,0
2015-07-22,23.318,23.325,23.253,23.263,15081,0
2015-07-23,23.253,23.253,23.2,23.226,10679,0
2015-07-24,23.253,23.282,23.2,23.236,6716,0
2015-07-27,23.236,23.345,23.181,23.345,28735,0
2015-07-28,23.3,23.3,23.236,23.282,10349,0
2015-07-29,23.308,23.437,23.308,23.325,16183,0
2015-07-30,23.417,23.446,23.335,23.399,16404,0
2015-07-31,23.446,23.455,23.373,23.455,13430,0
2015-08-03,23.446,23.463,23.417,23.446,8126,0
2015-08-04,23.463,23.489,23.345,23.381,8256,0
2015-08-05,23.463,23.463,23.373,23.427,4733,0
2015-08-06,23.463,23.48,23.364,23.48,8926,0
2015-08-07,23.489,23.562,23.417,23.499,14312,0
2015-08-10,23.463,23.708,23.455,23.6,20697,0
2015-08-11,23.653,23.653,23.489,23.562,18646,0
2015-08-12,23.527,23.618,23.527,23.581,26200,0
2015-08-13,23.6,23.618,23.527,23.618,11999,0
2015-08-14,23.6,23.735,23.571,23.735,16404,0
2015-08-17,23.725,23.725,23.537,23.545,23228,0
2015-08-18,23.618,23.644,23.499,23.499,20697,0
2015-08-19,23.571,23.571,23.499,23.509,5615,0
2015-08-20,23.48,23.562,23.446,23.527,14973,0
2015-08-21,23.527,23.6,23.527,23.581,26972,0
2015-08-24,23.073,23.527,23.073,23.335,34987,0
2015-08-25,23.455,23.489,23.243,23.417,10458,0
2015-08-26,23.489,23.489,23.253,23.3,29614,0
2015-08-27,23.446,23.472,23.345,23.373,26751,0
2015-08-28,23.375,23.669,23.301,23.513,36976,0
2015-08-31,23.54,23.54,23.375,23.401,22838,0
2015-09-01,23.401,23.475,23.357,23.41,10114,0
2015-09-02,23.467,23.523,23.43,23.493,14138,0
2015-09-03,23.449,23.615,23.449,23.54,3915,0
2015-09-04,23.549,23.714,23.467,23.631,40348,0
2015-09-08,23.659,23.752,23.596,23.688,45133,0
2015-09-09,23.631,23.679,23.566,23.605,15878,0
2015-09-10,23.586,23.596,23.54,23.596,15983,0
2015-09-11,23.659,23.659,23.54,23.549,10876,0
2015-09-14,23.54,23.615,23.457,23.523,13050,0
2015-09-15,23.605,23.64,23.449,23.467,22948,0
2015-09-16,23.513,23.513,23.41,23.41,23490,0
2015-09-17,23.41,23.513,23.357,23.43,31005,0
2015-09-18,23.357,23.503,23.357,23.503,18162,0
2015-09-21,23.475,23.576,23.449,23.558,20989,0
2015-09-22,23.54,23.631,23.54,23.623,15334,0
2015-09-23,23.64,23.688,23.576,23.688,13486,0
2015-09-24,23.64,23.788,23.615,23.723,34530,0
2015-09-25,23.771,23.771,23.742,23.762,18815,0
2015-09-28,23.723,23.723,23.596,23.605,16435,0
2015-09-29,23.615,23.723,23.513,23.523,16314,0
2015-09-30,23.549,23.631,23.449,23.449,45023,0
2015-10-01,23.483,23.532,23.366,23.393,17727,0
2015-10-02,23.401,23.43,23.283,23.337,11420,0
2015-10-05,23.375,23.558,23.375,23.532,10399,0
2015-10-06,23.513,23.605,23.513,23.566,25557,0
2015-10-07,23.503,23.605,23.503,23.586,9135,0
2015-10-08,23.596,23.631,23.54,23.605,17944,0
2015-10-09,23.631,23.631,23.615,23.631,10005,0
2015-10-12,23.586,23.688,23.586,23.669,7776,0
2015-10-13,23.679,23.723,23.631,23.669,10114,0
2015-10-14,23.714,23.871,23.688,23.762,15986,0
2015-10-15,23.788,23.908,23.788,23.898,15226,0
2015-10-16,23.898,24.193,23.898,24.092,56443,0
2015-10-19,24.147,24.166,24.001,24.045,14573,0
2015-10-20,24.064,24.092,24.036,24.074,11656,0
2015-10-21,24.118,24.157,24.054,24.118,25013,0
2015-10-22,24.166,24.275,24.118,24.248,24578,0
2015-10-23,24.322,24.386,24.22,24.34,24578,0
2015-10-26,24.322,24.322,24.24,24.275,14138,0
2015-10-27,24.24,24.303,24.24,24.275,9678,0
2015-10-28,24.293,24.367,24.275,24.34,16965,0
2015-10-29,24.331,24.349,24.257,24.313,25557,0
2015-10-30,24.275,24.349,24.24,24.24,31646,0
2015-11-02,24.24,24.331,24.24,24.275,35246,0
2015-11-03,24.322,24.477,24.284,24.396,49047,0
2015-11-04,24.459,24.459,24.34,24.349,38856,0
2015-11-05,24.396,24.396,24.34,24.349,25993,0
2015-11-06,24.248,24.275,24.064,24.101,60683,0
2015-11-09,24.064,24.074,23.945,24.028,37648,0
2015-11-10,24.045,24.184,24.045,24.157,15226,0
2015-11-11,24.22,24.24,24.193,24.23,19359,0
2015-11-12,24.193,24.193,24.001,24.118,19793,0
2015-11-13,24.092,24.137,24.01,24.092,20010,0
2015-11-16,24.118,24.118,23.981,24.045,32408,0
2015-11-17,24.028,24.092,24.028,24.084,26861,0
2015-11-18,24.084,24.137,24.045,24.074,49482,0
2015-11-19,24.111,24.111,24.036,24.036,15660,0
2015-11-20,24.036,24.118,23.981,24.118,24795,0
2015-11-23,24.128,24.147,24.036,24.054,27187,0
2015-11-24,24.01,24.101,24.01,24.074,21315,0
2015-11-25,24.064,24.111,24.064,24.092,25557,0
2015-11-27,24.15,24.169,24.094,24.169,9141,0
2015-11-30,24.15,24.224,24.14,24.15,28044,0
2015-12-01,24.131,24.196,24.094,24.16,22319,0
2015-12-02,24.16,24.16,24.056,24.066,17653,0
2015-12-03,24.076,24.076,23.972,24.029,14019,0
2015-12-04,24.02,24.056,23.972,24.02,50719,0
2015-12-07,24.085,24.085,24.011,24.037,22888,0
2015-12-08,23.992,24.056,23.918,23.918,20209,0
2015-12-09,23.918,23.972,23.852,23.852,20847,0
2015-12-10,23.834,23.936,23.824,23.824,29442,0
2015-12-11,23.824,23.908,23.76,23.824,21490,0
2015-12-14,23.769,23.769,23.098,23.127,42274,0
2015-12-15,23.182,23.396,23.127,23.294,36212,0
2015-12-16,23.303,23.592,23.228,23.554,94989,0
2015-12-17,23.554,23.637,23.461,23.537,36535,0
2015-12-18,23.488,23.563,23.414,23.414,13431,0
2015-12-21,23.443,23.488,23.434,23.434,9564,0
2015-12-22,23.537,23.656,23.498,23.537,44150,0
2015-12-23,23.611,23.676,23.602,23.646,38040,0
2015-12-24,23.611,23.666,23.545,23.666,4886,0
2015-12-28,23.666,23.778,23.615,23.703,18653,0
2015-12-29,23.769,23.908,23.721,23.844,21350,0
2015-12-30,23.852,23.888,23.795,23.852,23159,0
2015-12-31,23.844,23.879,23.844,23.879,19893,0
2016-01-04,23.824,24.037,23.622,23.795,54837,0
2016-01-05,23.787,23.946,23.787,23.928,23122,0
2016-01-06,23.888,23.888,23.769,23.824,62461,0
2016-01-07,23.778,23.824,23.721,23.76,15406,0
2016-01-08,23.721,23.834,23.721,23.805,32592,0
2016-01-11,23.834,23.844,23.686,23.75,11398,0
2016-01-12,23.73,23.805,23.666,23.75,57381,0
2016-01-13,23.787,23.787,23.592,23.637,20069,0
2016-01-14,23.712,23.712,23.518,23.582,31136,0
2016-01-15,23.414,23.637,23.414,23.602,58016,0
2016-01-19,23.676,23.805,23.637,23.686,57273,0
2016-01-20,23.721,23.722,23.453,23.721,31354,0
2016-01-21,23.686,23.805,23.582,23.592,52512,0
2016-01-22,23.769,23.805,23.604,23.769,36319,0
2016-01-25,23.824,23.871,23.74,23.75,70666,0
2016-01-26,23.787,23.898,23.768,23.778,20419,0
2016-01-27,23.778,23.918,23.73,23.908,24880,0
2016-01-28,23.918,23.963,23.834,23.963,52878,0
2016-01-29,24.047,24.104,23.954,24.076,26689,0
2016-02-01,23.963,24.188,23.963,24.104,26978,0
2016-02-02,24.16,24.178,24.076,24.178,27525,0
2016-02-03,24.188,24.196,24.056,24.121,22824,0
2016-02-04,24.188,24.224,24.085,24.178,28486,0
2016-02-05,24.196,24.234,24.099,24.112,22203,0
2016-02-08,24.085,24.121,23.865,23.972,22490,0
2016-02-09,23.879,23.908,23.488,23.795,46289,0
2016-02-10,23.954,24.037,23.934,23.975,16824,0
2016-02-11,23.888,23.936,23.36,23.602,48497,0
2016-02-12,23.676,24.047,23.676,23.908,24167,0
2016-02-16,24.037,24.037,23.834,23.908,18391,0
2016-02-17,23.908,24.214,23.908,24.205,27929,0
2016-02-18,24.047,24.234,24.02,24.234,15486,0
2016-02-19,24.104,24.42,24.104,24.392,31378,0
2016-02-22,24.522,24.522,24.272,24.382,23514,0
2016-02-23,24.411,24.411,24.216,24.289,15073,0
2016-02-24,24.196,24.351,24.196,24.346,14164,0
2016-02-25,24.429,24.559,24.355,24.476,33827,0
2016-02-26,24.685,24.685,24.393,24.393,16827,0
2016-02-29,24.393,24.516,24.393,24.422,25322,0
2016-03-01,24.44,24.769,24.44,24.524,39897,0
2016-03-02,24.516,24.827,24.516,24.553,16865,0
2016-03-03,24.543,24.713,24.498,24.553,24836,0
2016-03-04,24.506,24.638,24.413,24.44,23426,0
2016-03-07,24.543,24.618,24.413,24.422,22036,0
2016-03-08,24.383,24.383,24.318,24.383,12538,0
2016-03-09,24.338,24.638,24.338,24.449,33347,0
2016-03-10,24.498,24.676,24.498,24.583,13639,0
2016-03-11,24.543,24.808,24.543,24.658,14164,0
2016-03-14,24.601,24.818,24.601,24.818,14437,0
2016-03-15,24.827,24.846,24.611,24.742,46058,0
2016-03-16,24.694,24.818,24.694,24.808,20556,0
2016-03-17,24.742,24.834,24.733,24.751,10051,0
2016-03-18,24.788,24.854,24.723,24.751,20909,0
2016-03-21,24.761,24.808,24.676,24.779,12442,0
2016-03-22,24.788,24.818,24.666,24.808,22237,0
2016-03-23,24.788,24.808,24.713,24.788,18647,0
2016-03-24,24.818,24.818,24.658,24.769,19170,0
2016-03-28,24.751,24.846,24.715,24.751,30531,0
2016-03-29,24.751,24.863,24.751,24.863,26949,0
2016-03-30,24.827,24.932,24.827,24.911,17385,0
2016-03-31,24.968,24.987,24.769,24.769,24145,0
2016-04-01,24.818,24.818,24.583,24.676,21892,0
2016-04-04,24.583,24.583,24.431,24.553,20147,0
2016-04-05,24.553,24.648,24.356,24.617,18196,0
2016-04-06,24.553,24.648,24.543,24.601,15347,0
2016-04-07,24.638,24.638,24.449,24.591,16447,0
2016-04-08,24.609,24.779,24.601,24.638,18303,0
2016-04-11,24.788,24.836,24.733,24.788,21748,0
2016-04-12,24.713,24.996,24.713,24.93,38313,0
2016-04-13,24.808,25.118,24.742,25.006,45402,0
2016-04-14,24.902,25.091,24.902,25.023,30044,0
2016-04-15,24.958,25.043,24.827,24.827,88942,0
2016-04-18,24.873,25.014,24.873,24.958,7912,0
2016-04-19,24.873,24.978,24.808,24.958,18249,0
2016-04-20,24.911,25.023,24.893,24.893,30231,0
2016-04-21,24.911,24.996,24.893,24.93,18143,0
2016-04-22,24.863,24.948,24.808,24.846,27626,0
2016-04-25,24.818,24.818,24.685,24.733,24754,0
2016-04-26,24.733,24.824,24.733,24.769,10778,0
2016-04-27,24.742,24.978,24.742,24.978,18378,0
2016-04-28,24.939,24.948,24.846,24.883,19964,0
2016-04-29,24.863,24.93,24.827,24.827,28039,0
2016-05-02,24.863,25.053,24.863,25.023,40460,0
2016-05-03,24.93,25.043,24.902,25.033,14649,0
2016-05-04,24.948,25.156,24.948,24.987,17923,0
2016-05-05,25.072,25.072,24.948,24.958,12800,0
2016-05-06,24.987,25.118,24.94,25.118,17078,0
2016-05-09,25.053,25.156,25.01,25.043,20704,0
2016-05-10,25.043,25.297,25.043,25.241,12835,0
2016-05-11,25.156,25.42,25.156,25.336,22595,0
2016-05-12,25.297,25.808,25.213,25.411,28844,0
2016-05-13,25.344,25.504,25.344,25.353,15202,0
2016-05-16,25.326,25.683,25.326,25.382,16606,0
2016-05-17,25.392,25.777,25.392,25.496,13865,0
2016-05-18,25.411,26.107,24.488,25.571,42695,0
2016-05-19,25.307,25.513,25.232,25.401,22346,0
2016-05-20,25.307,25.429,25.288,25.429,9261,0
2016-05-23,25.448,25.797,25.336,25.656,19492,0
2016-05-24,25.646,25.646,25.375,25.627,14680,0
2016-05-25,25.561,25.589,25.246,25.448,21410,0
2016-05-26,25.316,25.581,25.316,25.42,28775,0
2016-05-27,25.565,25.565,25.431,25.499,15381,0
2016-05-31,25.536,25.556,25.379,25.489,27360,0
2016-06-01,25.394,25.489,25.355,25.489,32864,0
2016-06-02,25.431,25.489,25.413,25.413,13508,0
2016-06-03,25.355,25.527,25.203,25.355,56032,0
2016-06-06,25.384,25.527,25.26,25.269,25591,0
2016-06-07,25.327,25.47,25.317,25.372,19041,0
2016-06-08,25.422,25.546,25.365,25.413,13325,0
2016-06-09,25.47,25.556,25.382,25.48,20105,0
2016-06-10,25.384,25.718,25.384,25.651,15905,0
2016-06-13,25.603,25.698,25.566,25.575,12372,0
2016-06-14,25.565,25.86,25.47,25.688,43688,0
2016-06-15,25.841,25.841,25.661,25.679,12197,0
2016-06-16,25.67,25.85,25.527,25.622,19885,0
2016-06-17,25.603,25.889,25.355,25.727,22454,0
2016-06-20,25.708,26.174,25.708,25.899,24374,0
2016-06-21,25.823,26.147,25.698,25.727,253790,0
2016-06-22,25.813,25.813,25.67,25.774,18047,0
2016-06-23,25.841,25.86,25.747,25.774,16267,0
2016-06-24,25.022,26.108,25.012,25.708,15229,0
2016-06-27,25.774,25.909,25.556,25.823,21722,0
2016-06-28,25.899,26.088,25.67,26.051,21848,0
2016-06-29,26.164,26.164,25.936,26.042,18664,0
2016-06-30,26.098,26.164,25.926,26.164,44489,0
2016-07-01,26.157,26.157,25.661,26.098,29172,0
2016-07-05,25.985,25.985,25.622,25.765,17480,0
2016-07-06,25.622,25.832,25.622,25.774,5784,0
2016-07-07,25.774,26.042,25.698,25.813,33359,0
2016-07-08,25.794,25.87,25.794,25.832,16991,0
2016-07-11,25.909,25.909,25.737,25.804,23050,0
2016-07-12,25.774,25.86,25.737,25.737,17939,0
2016-07-13,25.747,25.794,25.612,25.727,32282,0
2016-07-14,25.88,25.88,25.634,25.71,19244,0
2016-07-15,25.651,25.946,25.651,25.774,38283,0
2016-07-18,25.956,25.985,25.755,25.755,15144,0
2016-07-19,25.737,26.042,25.709,25.899,17914,0
2016-07-20,26.012,26.061,25.899,25.909,18835,0
2016-07-21,25.86,26.061,25.816,25.956,22236,0
2016-07-22,25.88,26.042,25.88,25.936,12754,0
2016-07-25,25.936,26.032,25.936,26.012,13247,0
2016-07-26,25.956,26.079,25.956,25.966,20320,0
2016-07-27,25.956,26.098,25.956,25.994,10424,0
2016-07-28,25.994,26.088,25.67,25.688,33647,0
2016-07-29,25.698,25.87,25.698,25.718,22479,0
2016-08-01,25.823,25.823,25.737,25.737,10701,0
2016-08-02,25.804,25.804,25.546,25.679,21601,0
2016-08-03,25.536,25.717,25.499,25.575,21218,0
2016-08-04,25.499,25.641,25.374,25.508,20049,0
2016-08-05,25.46,25.527,25.394,25.422,18618,0
2016-08-08,25.536,25.85,25.384,25.718,35320,0
2016-08-09,25.651,25.979,25.651,25.784,18635,0
2016-08-10,25.737,26.003,25.737,25.774,25535,0
2016-08-11,25.832,25.917,25.727,25.832,12375,0
2016-08-12,25.727,25.804,25.593,25.593,13130,0
2016-08-15,25.651,25.688,25.536,25.603,16925,0
2016-08-16,25.517,25.774,25.517,25.747,16451,0
2016-08-17,25.612,25.917,25.612,25.86,18521,0
2016-08-18,25.747,25.88,25.622,25.642,17826,0
2016-08-19,25.575,25.651,25.355,25.403,42624,0
2016-08-22,25.403,25.479,25.365,25.422,26976,0
2016-08-23,25.47,25.47,25.346,25.431,18494,0
2016-08-24,25.451,25.451,25.279,25.317,18535,0
2016-08-25,25.279,25.47,25.279,25.403,35598,0
2016-08-26,25.327,25.422,25.327,25.422,15156,0
2016-08-29,25.441,25.508,25.403,25.48,33520,0
2016-08-30,25.597,25.733,25.597,25.646,29211,0
2016-08-31,25.646,25.83,25.646,25.723,23238,0
2016-09-01,25.723,25.81,25.723,25.723,11942,0
2016-09-02,25.723,26.118,25.723,25.995,15553,0
2016-09-06,25.964,26.1,25.954,26.051,9495,0
2016-09-07,25.887,25.982,25.79,25.847,11625,0
2016-09-08,25.82,25.954,25.723,25.761,32582,0
2016-09-09,25.723,25.8,25.338,25.338,39996,0
2016-09-12,25.318,25.51,25.318,25.424,11328,0
2016-09-13,25.356,25.356,24.74,25.087,52162,0
2016-09-14,25.096,25.183,24.932,25.183,25191,0
2016-09-15,25.183,25.298,25,25.202,29366,0
2016-09-16,25.241,25.241,24.942,24.98,7277,0
2016-09-19,25.115,25.295,25.105,25.183,25831,0
2016-09-20,25.251,25.428,25.183,25.385,23922,0
2016-09-21,25.289,25.733,25.289,25.733,24809,0
2016-09-22,25.752,26.071,25.752,25.914,18333,0
2016-09-23,25.924,26.073,25.713,25.897,33969,0
2016-09-26,25.78,25.965,25.78,25.94,12075,0
2016-09-27,25.857,26.011,25.693,26.011,22627,0
2016-09-28,25.915,25.984,25.877,25.877,11781,0
2016-09-29,25.877,26.118,25.733,25.752,23827,0
2016-09-30,25.934,25.934,25.743,25.743,16000,0
2016-10-03,25.723,25.733,25.602,25.666,11763,0
2016-10-04,25.666,25.847,25.666,25.693,15518,0
2016-10-05,25.569,25.705,25.539,25.629,10866,0
2016-10-06,25.53,25.713,25.385,25.666,14599,0
2016-10-07,25.674,25.721,25.561,25.618,7695,0
2016-10-10,25.53,25.607,25.362,25.51,12224,0
2016-10-11,25.415,25.417,25.211,25.308,12010,0
2016-10-12,25.356,25.37,24.99,25.057,39232,0
2016-10-13,24.932,25.029,24.903,24.942,53598,0
2016-10-14,24.971,25.174,24.971,25.115,16493,0
2016-10-17,25.096,25.148,24.99,25.01,15231,0
2016-10-18,25.057,25.231,25.028,25.174,26837,0
2016-10-19,25.212,25.241,25.115,25.135,13668,0
2016-10-20,25.077,25.125,25.048,25.105,8154,0
2016-10-21,25.048,25.395,25.048,25.395,28027,0
2016-10-24,25.443,25.452,25.259,25.356,9578,0
2016-10-25,25.356,25.723,25.356,25.723,11050,0
2016-10-26,25.636,25.847,25.428,25.626,16285,0
2016-10-27,25.703,25.703,25.174,25.26,14904,0
2016-10-28,25.183,25.307,25.087,25.096,17172,0
2016-10-31,25.183,25.212,25.028,25.038,25450,0
2016-11-01,25.087,25.12,24.855,24.864,23657,0
2016-11-02,24.855,24.929,24.585,24.614,16855,0
2016-11-03,24.633,24.858,24.614,24.653,24373,0
2016-11-04,24.623,24.729,24.614,24.614,6154,0
2016-11-07,24.942,24.942,24.633,24.643,8241,0
2016-11-08,24.662,24.858,24.585,24.585,4976,0
2016-11-09,24.585,24.647,24.45,24.45,25862,0
2016-11-10,24.556,24.556,23.91,24.248,41355,0
2016-11-11,24.122,24.682,24.104,24.653,44275,0
2016-11-14,24.412,24.412,23.853,24.248,36710,0
2016-11-15,24.131,24.508,24.131,24.431,32453,0
2016-11-16,24.402,24.614,24.325,24.536,24162,0
2016-11-17,24.402,24.44,24.112,24.19,34619,0
2016-11-18,24.141,24.325,23.91,24.017,31497,0
2016-11-21,23.997,24.249,23.997,24.131,34684,0
2016-11-22,24.181,24.271,24.122,24.218,26725,0
2016-11-23,24.104,24.248,24.104,24.221,30643,0
2016-11-25,24.248,24.382,24.248,24.276,7883,0
2016-11-28,24.325,24.44,24.218,24.44,20956,0
2016-11-29,24.345,24.345,24.151,24.199,28149,0
2016-11-30,24.094,24.259,23.91,23.92,41992,0
2016-12-01,23.863,23.863,23.621,23.679,41360,0
2016-12-02,23.785,23.804,23.64,23.669,27898,0
2016-12-05,23.717,24.094,23.621,24.027,61360,0
2016-12-06,24.017,24.181,23.93,24.104,31381,0
2016-12-07,24.112,24.295,24.107,24.181,24901,0
2016-12-08,24.161,24.236,24.035,24.19,27369,0
2016-12-09,24.141,24.18,23.946,23.987,25727,0
2016-12-12,23.949,23.958,23.717,23.766,32402,0
2016-12-13,23.843,23.872,23.728,23.813,31501,0
2016-12-14,23.833,23.881,23.679,23.699,42514,0
2016-12-15,23.612,23.89,23.428,23.717,77199,0
2016-12-16,23.699,23.848,23.669,23.679,40554,0
2016-12-19,23.736,23.93,23.736,23.89,29347,0
2016-12-20,23.89,24.007,23.89,23.949,30843,0
2016-12-21,23.997,24.104,23.92,24.035,20023,0
2016-12-22,24.035,24.19,24.035,24.122,21605,0
2016-12-23,24.112,24.238,24.104,24.131,25338,0
2016-12-27,24.151,24.198,24.007,24.122,52944,0
2016-12-28,24.074,24.18,23.968,24.084,30511,0
2016-12-29,24.141,24.151,24.054,24.054,37046,0
2016-12-30,24.054,24.181,24.017,24.181,31965,0
2017-01-03,24.141,24.267,24.122,24.161,18631,0
2017-01-04,24.181,24.682,24.181,24.422,41118,0
2017-01-05,24.45,24.614,24.268,24.295,25757,0
2017-01-06,24.382,24.489,24.295,24.392,14530,0
2017-01-09,24.44,24.576,24.44,24.459,17822,0
2017-01-10,24.499,24.521,24.412,24.412,12530,0
2017-01-11,24.412,24.662,24.402,24.576,25633,0
2017-01-12,24.546,24.59,24.499,24.518,12300,0
2017-01-13,24.518,24.614,24.469,24.508,20325,0
2017-01-17,24.508,24.633,24.508,24.576,16803,0
2017-01-18,24.566,24.923,24.541,24.71,37203,0
2017-01-19,24.768,24.768,24.422,24.469,49146,0
2017-01-20,24.518,24.759,24.345,24.345,88561,0
2017-01-23,24.422,24.72,24.382,24.682,14637,0
2017-01-24,24.633,24.748,24.633,24.715,9110,0
2017-01-25,24.643,24.643,24.518,24.595,33575,0
2017-01-26,24.662,24.826,24.518,24.72,21698,0
2017-01-27,24.903,24.903,24.74,24.768,24557,0
2017-01-30,24.749,24.855,24.7,24.787,14253,0
2017-01-31,24.787,24.841,24.71,24.73,18957,0
2017-02-01,24.682,24.754,24.585,24.585,24456,0
2017-02-02,24.633,24.75,24.628,24.662,7787,0
2017-02-03,24.672,24.841,24.672,24.73,15120,0
2017-02-06,24.749,24.797,24.71,24.749,9786,0
2017-02-07,24.749,24.826,24.749,24.768,17891,0
2017-02-08,24.817,24.923,24.817,24.884,11768,0
2017-02-09,24.836,24.912,24.759,24.787,9331,0
2017-02-10,24.73,24.884,24.71,24.817,30603,0
2017-02-13,24.864,24.903,24.826,24.826,20424,0
2017-02-14,24.807,24.923,24.74,24.807,24483,0
2017-02-15,24.749,24.923,24.749,24.807,40464,0
2017-02-16,24.807,24.894,24.787,24.864,28844,0
2017-02-17,24.826,24.855,24.778,24.807,20163,0
2017-02-21,24.778,24.817,24.672,24.72,28234,0
2017-02-22,24.72,24.749,24.518,24.536,56012,0
2017-02-23,24.566,24.72,24.561,24.614,39856,0
2017-02-24,24.74,24.74,24.604,24.662,29195,0
2017-02-27,24.733,24.781,24.645,24.713,27681,0
2017-02-28,24.694,24.713,24.606,24.684,19078,0
2017-03-01,24.645,24.684,24.519,24.587,21797,0
2017-03-02,24.537,24.675,24.509,24.528,18219,0
2017-03-03,24.557,24.635,24.509,24.567,24691,0
2017-03-06,24.547,24.606,24.509,24.606,16415,0
2017-03-07,24.635,24.635,24.509,24.597,17475,0
2017-03-08,24.577,24.577,24.411,24.499,14216,0
2017-03-09,24.528,24.528,24.351,24.499,30369,0
2017-03-10,24.519,24.733,24.45,24.665,22486,0
2017-03-13,24.703,24.703,24.528,24.597,13542,0
2017-03-14,24.528,24.645,24.528,24.635,8383,0
2017-03-15,24.753,24.867,24.655,24.831,17068,0
2017-03-16,24.821,24.938,24.799,24.919,34238,0
2017-03-17,24.831,25.065,24.753,25.025,15292,0
2017-03-20,25.007,25.143,24.997,25.055,16571,0
2017-03-21,25.016,25.073,24.987,25.027,33570,0
2017-03-22,24.997,25.035,24.977,25.035,11302,0
2017-03-23,24.967,25.123,24.967,25.075,17189,0
2017-03-24,25.035,25.055,24.947,24.947,12229,0
2017-03-27,24.879,25.055,24.879,25.025,4913,0
2017-03-28,25.094,25.123,25.035,25.035,29511,0
2017-03-29,25.065,25.094,24.959,25.03,13635,0
2017-03-30,25.007,25.166,25.007,25.104,5661,0
2017-03-31,25.103,25.182,25.1,25.182,9889,0
2017-04-03,25.133,25.573,25.113,25.504,29315,0
2017-04-04,25.309,25.513,25.309,25.465,19615,0
2017-04-05,25.407,25.472,25.289,25.329,16273,0
2017-04-06,25.299,25.513,25.291,25.475,17071,0
2017-04-07,25.426,25.449,25.201,25.241,26956,0
2017-04-10,25.231,25.367,25.231,25.319,14924,0
2017-04-11,25.377,25.377,25.231,25.296,11305,0
2017-04-12,25.241,25.426,25.241,25.426,7985,0
2017-04-13,25.339,25.435,25.313,25.435,18880,0
2017-04-17,25.387,25.493,25.33,25.393,9332,0
2017-04-18,25.347,25.38,25.309,25.334,9153,0
2017-04-19,25.319,25.347,25.25,25.283,11913,0
2017-04-20,25.329,25.397,25.269,25.364,17715,0
2017-04-21,25.319,25.387,25.231,25.387,23113,0
2017-04-24,25.347,25.387,25.269,25.298,17890,0
2017-04-25,25.279,25.397,25.279,25.387,10827,0
2017-04-26,25.309,25.347,24.947,24.977,64823,0
2017-04-27,24.977,25.127,24.977,25.016,27658,0
2017-04-28,25.104,25.133,25.025,25.025,19828,0
2017-05-01,25.075,25.075,24.997,25.06,16639,0
2017-05-02,24.997,25.104,24.997,25.065,11678,0
2017-05-03,25.094,25.319,25.025,25.319,32937,0
2017-05-04,25.347,25.347,25.094,25.113,16612,0
2017-05-05,25.113,25.218,25.105,25.158,20223,0
2017-05-08,25.269,25.357,25.182,25.357,9679,0
2017-05-09,25.339,25.445,25.311,25.435,27174,0
2017-05-10,25.357,25.425,25.29,25.321,21697,0
2017-05-11,25.279,25.347,25.269,25.309,8373,0
2017-05-12,25.26,25.377,25.238,25.238,17304,0
2017-05-15,25.231,25.308,25.221,25.221,5871,0
2017-05-16,25.182,25.231,25.182,25.221,12973,0
2017-05-17,25.143,25.319,25.143,25.231,13816,0
2017-05-18,25.201,25.377,25.201,25.26,23533,0
2017-05-19,25.251,25.444,25.251,25.274,17846,0
2017-05-22,25.289,25.445,25.289,25.387,9290,0
2017-05-23,25.357,25.357,25.27,25.289,16319,0
2017-05-24,25.299,25.367,25.259,25.26,9419,0
2017-05-25,25.251,25.367,25.201,25.26,25449,0
2017-05-26,25.201,25.377,25.201,25.347,9537,0
2017-05-30,25.39,25.439,25.39,25.438,12207,0
2017-05-31,25.311,25.36,25.242,25.242,18110,0
2017-06-01,25.252,25.331,25.252,25.321,9497,0
2017-06-02,25.291,25.449,25.291,25.429,15187,0
2017-06-05,25.469,25.469,25.42,25.42,11077,0
2017-06-06,25.34,25.413,25.242,25.384,14188,0
2017-06-07,25.331,25.345,25.261,25.271,11317,0
2017-06-08,25.301,25.38,25.281,25.34,7179,0
2017-06-09,25.35,25.37,25.291,25.321,6123,0
2017-06-12,25.301,25.311,25.222,25.242,16890,0
2017-06-13,25.222,25.36,25.192,25.36,22270,0
2017-06-14,25.291,25.548,25.291,25.528,25355,0
2017-06-15,25.37,25.489,25.35,25.35,22671,0
2017-06-16,25.469,25.469,25.252,25.321,20874,0
2017-06-19,25.291,25.489,25.291,25.421,13414,0
2017-06-20,25.39,25.548,25.39,25.538,7125,0
2017-06-21,25.459,25.538,25.459,25.538,7856,0
2017-06-22,25.538,25.538,25.495,25.504,8350,0
2017-06-23,25.479,25.548,25.479,25.548,12577,0
2017-06-26,25.518,25.538,25.489,25.518,14428,0
2017-06-27,25.518,25.518,25.439,25.469,8373,0
2017-06-28,25.459,25.472,25.35,25.395,17768,0
2017-06-29,25.42,25.429,25.271,25.38,19190,0
2017-06-30,25.242,25.301,25.173,25.271,17360,0
2017-07-03,25.291,25.331,25.291,25.331,4065,0
2017-07-05,25.291,25.331,25.182,25.271,28201,0
2017-07-06,25.192,25.449,25.143,25.321,24263,0
2017-07-07,25.35,25.429,25.202,25.222,13886,0
2017-07-10,25.232,25.301,25.232,25.272,17831,0
2017-07-11,25.271,25.36,25.222,25.224,16211,0
2017-07-12,25.252,25.301,25.232,25.281,13165,0
2017-07-13,25.37,25.37,25.232,25.242,11030,0
2017-07-14,25.252,25.283,25.222,25.272,26055,0
2017-07-17,25.291,25.311,25.222,25.232,19162,0
2017-07-18,25.242,25.281,25.212,25.222,10698,0
2017-07-19,25.232,25.331,25.232,25.252,17436,0
2017-07-20,25.252,25.252,25.163,25.163,19409,0
2017-07-21,25.163,25.34,25.163,25.34,21831,0
2017-07-24,25.192,25.291,25.192,25.281,9019,0
2017-07-25,25.252,25.252,25.193,25.252,7616,0
2017-07-26,25.232,25.311,25.232,25.277,17325,0
2017-07-27,25.252,25.301,25.232,25.301,9390,0
2017-07-28,25.301,25.301,25.242,25.281,5892,0
2017-07-31,25.271,25.34,25.252,25.313,11243,0
2017-08-01,25.311,25.35,25.253,25.34,22841,0
2017-08-02,25.291,25.433,25.291,25.4,26955,0
2017-08-03,25.4,25.439,25.37,25.415,10978,0
2017-08-04,25.459,25.459,25.39,25.42,12234,0
2017-08-07,25.412,25.429,25.386,25.4,15509,0
2017-08-08,25.42,25.449,25.39,25.42,16639,0
2017-08-09,25.35,25.439,25.309,25.416,11383,0
2017-08-10,25.429,25.429,25.242,25.242,21706,0
2017-08-11,25.242,25.294,25.212,25.222,7601,0
2017-08-14,25.242,25.39,25.242,25.311,15098,0
2017-08-15,25.321,25.36,25.301,25.36,8004,0
2017-08-16,25.36,25.518,25.36,25.518,14766,0
2017-08-17,25.499,25.528,25.34,25.34,8085,0
2017-08-18,25.34,25.489,25.302,25.469,5105,0
2017-08-21,25.39,25.42,25.343,25.42,9277,0
2017-08-22,25.42,25.538,25.212,25.331,27253,0
2017-08-23,25.301,25.359,25.281,25.323,6770,0
2017-08-24,25.311,25.359,25.242,25.301,11483,0
2017-08-25,25.301,25.349,25.301,25.33,7975,0
2017-08-28,25.331,25.42,25.311,25.42,11092,0
2017-08-29,25.37,25.429,25.281,25.38,17999,0
2017-08-30,25.48,25.49,25.28,25.42,22080,0
2017-08-31,25.42,25.5,25.42,25.48,16615,0
2017-09-01,25.46,25.56,25.46,25.51,5231,0
2017-09-05,25.57,25.57,25.37,25.54,13330,0
2017-09-06,25.46,25.54,25.46,25.5,9713,0
2017-09-07,25.47,25.54,25.2201,25.3036,25895,0
2017-09-08,25.19,25.61,25.19,25.5,29120,0
2017-09-11,25.39,25.6373,25.39,25.492,7453,0
2017-09-12,25.42,25.5142,25.42,25.46,10038,0
2017-09-13,25.44,25.55,25.44,25.4696,7038,0
2017-09-14,25.46,25.47,25.36,25.41,12129,0
2017-09-15,25.43,25.43,25.28,25.37,18042,0
2017-09-18,25.39,25.49,25.33,25.39,13541,0
2017-09-19,25.385,25.44,25.35,25.3736,9201,0
2017-09-20,25.43,25.52,25.35,25.45,17323,0
2017-09-21,25.55,25.55,25.4,25.44,9205,0
2017-09-22,25.4568,25.46,25.33,25.44,10934,0
2017-09-25,25.43,25.46,25.31,25.32,13803,0
2017-09-26,25.34,25.37,25.29,25.31,9566,0
2017-09-27,25.42,25.42,25.35,25.39,16516,0
2017-09-28,25.3201,25.4,25.31,25.33,11603,0
2017-09-29,25.32,25.56,25.32,25.56,21868,0
2017-10-02,25.5,25.56,25.38,25.38,11873,0
2017-10-03,25.35,25.3825,25.3,25.31,10160,0
2017-10-04,25.31,25.36,25.2774,25.329,12115,0
2017-10-05,25.32,25.3679,25.22,25.23,17565,0
2017-10-06,25.29,25.29,24.93,25.03,43774,0
2017-10-09,25.19,25.2289,25.02,25.02,14202,0
2017-10-10,25.04,25.28,25.04,25.12,26267,0
2017-10-11,25.12,25.3,25.12,25.28,16414,0
2017-10-12,25.19,25.33,25.19,25.26,13220,0
2017-10-13,25.36,25.51,25.33,25.35,11409,0
2017-10-16,25.34,25.44,25.33,25.3512,5116,0
2017-10-17,25.4,25.4,25.25,25.26,11556,0
2017-10-18,25.31,25.31,25.16,25.29,12421,0
2017-10-19,25.3,25.3033,25.23,25.29,4426,0
2017-10-20,25.29,25.52,25.14,25.52,25257,0
2017-10-23,25.45,25.46,25.27,25.32,6894,0
2017-10-24,25.32,25.3986,25.2065,25.25,14664,0
2017-10-25,25.16,25.25,25.15,25.23,11681,0
2017-10-26,25.26,25.36,25.17,25.36,17199,0
2017-10-27,25.3,25.36,25.24,25.31,7262,0
2017-10-30,25.31,25.43,25.28,25.3601,24533,0
2017-10-31,25.41,25.49,25.38,25.49,13021,0
2017-11-01,25.49,25.49,25.35,25.409,5928,0
2017-11-02,25.395,25.395,25.11,25.37,29439,0
2017-11-03,25.37,25.37,25.29,25.36,5803,0
2017-11-06,25.32,25.36,25.2208,25.23,10204,0
2017-11-07,25.23,25.266,25.12,25.12,11638,0
2017-11-08,25.13,25.32,25.13,25.2,19171,0
2017-11-09,25.2,25.3,25.1,25.12,16596,0
