Date,Open,High,Low,Close,Volume,OpenInt
2012-06-26,17.945,18.081,17.894,17.951,1085500,0
2012-06-27,17.96,18.017,17.882,17.951,762152,0
2012-06-28,17.918,17.982,17.911,17.973,617525,0
2012-06-29,17.995,18.159,17.973,18.159,939905,0
2012-07-02,18.159,18.209,18.066,18.123,445750,0
2012-07-03,18.123,18.159,18.095,18.159,132398,0
2012-07-05,18.165,18.209,18.123,18.209,292259,0
2012-07-06,18.186,18.249,18.173,18.23,156889,0
2012-07-09,18.28,18.355,18.23,18.341,747616,0
2012-07-10,18.386,18.442,18.335,18.397,621985,0
2012-07-11,18.414,18.414,18.324,18.386,779171,0
2012-07-12,18.374,18.442,18.374,18.414,288036,0
2012-07-13,18.448,18.499,18.423,18.454,399552,0
2012-07-16,18.454,18.499,18.414,18.435,564780,0
2012-07-17,18.472,18.491,18.374,18.472,1260767,0
2012-07-18,18.454,18.513,18.404,18.43,339141,0
2012-07-19,18.479,18.491,18.306,18.463,361872,0
2012-07-20,18.513,18.583,18.324,18.505,450863,0
2012-07-23,18.479,18.598,18.393,18.563,219201,0
2012-07-24,18.591,18.648,18.491,18.605,338413,0
2012-07-25,18.583,18.583,18.442,18.479,576431,0
2012-07-26,18.563,18.57,18.454,18.513,247721,0
2012-07-27,18.57,18.761,18.528,18.725,621828,0
2012-07-30,18.774,18.973,18.725,18.823,355300,0
2012-07-31,19.073,19.073,18.698,18.961,361266,0
2012-08-01,18.911,18.923,18.748,18.748,121124,0
2012-08-02,18.761,18.938,18.64,18.938,203869,0
2012-08-03,18.938,19.011,18.931,19.004,169668,0
2012-08-06,19.011,19.011,18.839,19.004,152120,0
2012-08-07,18.973,19.011,18.881,18.995,344988,0
2012-08-08,18.905,18.973,18.855,18.973,105554,0
2012-08-09,18.973,18.973,18.839,18.897,161484,0
2012-08-10,18.938,18.973,18.839,18.955,137785,0
2012-08-13,18.987,18.987,18.774,18.955,215426,0
2012-08-14,18.905,19.029,18.867,18.987,303481,0
2012-08-15,18.973,19.004,18.774,18.916,151220,0
2012-08-16,18.916,19.011,18.812,18.855,179744,0
2012-08-17,18.797,18.897,18.682,18.725,84681,0
2012-08-20,18.789,18.797,18.62,18.789,147856,0
2012-08-21,18.804,18.847,18.768,18.774,150354,0
2012-08-22,18.761,18.797,18.64,18.698,133271,0
2012-08-23,18.698,18.748,18.655,18.689,147047,0
2012-08-24,18.755,18.782,18.698,18.725,83275,0
2012-08-27,18.774,18.817,18.755,18.812,92804,0
2012-08-28,18.832,18.867,18.797,18.867,111421,0
2012-08-29,18.862,18.973,18.839,18.931,115429,0
2012-08-30,18.938,18.955,18.867,18.946,103806,0
2012-08-31,18.968,18.987,18.874,18.916,65658,0
2012-09-04,19.011,19.011,18.923,18.98,66766,0
2012-09-05,19.011,19.109,18.961,19.087,123967,0
2012-09-06,19.1,19.117,19.017,19.052,110230,0
2012-09-07,19.1,19.15,19.052,19.143,123457,0
2012-09-10,19.131,19.194,19.094,19.194,105112,0
2012-09-11,19.208,19.208,19.143,19.208,76863,0
2012-09-12,19.087,19.158,19.06,19.138,70698,0
2012-09-13,19.052,19.18,19.052,19.165,127231,0
2012-09-14,19.188,19.214,19.131,19.18,63817,0
2012-09-17,19.208,19.208,19.011,19.044,88539,0
2012-09-18,19.081,19.131,19.011,19.044,94665,0
2012-09-19,19.087,19.123,19.024,19.073,177733,0
2012-09-20,19.081,19.188,19.081,19.15,65436,0
2012-09-21,19.214,19.222,19.087,19.199,59949,0
2012-09-24,19.214,19.214,18.881,18.931,156789,0
2012-09-25,18.973,19.117,18.911,19.117,130996,0
2012-09-26,18.867,18.938,18.563,18.661,140241,0
2012-09-27,18.632,18.797,18.632,18.797,131248,0
2012-09-28,18.874,18.874,18.676,18.711,88631,0
2012-10-01,18.812,18.916,18.732,18.916,72389,0
2012-10-02,18.839,18.968,18.797,18.847,90376,0
2012-10-03,18.782,18.897,18.761,18.817,93771,0
2012-10-04,18.867,18.867,18.655,18.725,112977,0
2012-10-05,18.789,18.797,18.711,18.797,53505,0
2012-10-08,18.905,18.905,18.682,18.739,55192,0
2012-10-09,18.732,18.804,18.661,18.725,63512,0
2012-10-10,18.761,18.817,18.732,18.732,83475,0
2012-10-11,18.761,19.037,18.761,18.98,177222,0
2012-10-12,19.037,19.094,18.968,19.087,84295,0
2012-10-15,19.067,19.067,18.867,18.923,109075,0
2012-10-16,18.987,19.004,18.923,18.946,52572,0
2012-10-17,18.995,19.081,18.888,19.044,81981,0
2012-10-18,19.037,19.1,18.995,19.081,88186,0
2012-10-19,19.081,19.081,18.946,18.987,135142,0
2012-10-22,18.973,19.004,18.761,18.761,165263,0
2012-10-23,18.732,18.761,18.648,18.67,186876,0
2012-10-24,18.698,18.739,18.479,18.548,295853,0
2012-10-25,18.598,18.67,18.479,18.52,204494,0
2012-10-26,18.555,18.64,18.52,18.64,80043,0
2012-10-31,18.676,18.755,18.62,18.718,65792,0
2012-11-01,18.755,18.817,18.718,18.812,47745,0
2012-11-02,18.867,18.867,18.761,18.789,70778,0
2012-11-05,18.839,18.874,18.782,18.874,89102,0
2012-11-06,18.874,18.874,18.774,18.855,72876,0
2012-11-07,18.874,18.905,18.774,18.905,72326,0
2012-11-08,18.931,19.029,18.789,18.923,62710,0
2012-11-09,18.888,18.946,18.768,18.905,40522,0
2012-11-12,18.961,18.961,18.797,18.823,49849,0
2012-11-13,18.847,18.938,18.718,18.761,114979,0
2012-11-14,18.718,18.881,18.341,18.414,114737,0
2012-11-15,18.583,18.583,18.087,18.29,118445,0
2012-11-16,18.365,18.576,18.123,18.555,83040,0
2012-11-19,18.739,18.755,18.555,18.711,120627,0
2012-11-20,18.755,18.938,18.67,18.862,115629,0
2012-11-21,18.923,18.968,18.732,18.881,85197,0
2012-11-23,18.888,18.905,18.855,18.905,27481,0
2012-11-26,18.905,18.938,18.67,18.832,80319,0
2012-11-27,18.897,18.946,18.797,18.888,55494,0
2012-11-28,18.923,18.923,18.725,18.888,62369,0
2012-11-29,18.916,18.916,18.755,18.797,114249,0
2012-11-30,18.862,18.911,18.732,18.862,59522,0
2012-12-03,18.774,18.839,18.442,18.64,186446,0
2012-12-04,18.67,18.782,18.626,18.648,127831,0
2012-12-05,18.698,18.774,18.661,18.748,59396,0
2012-12-06,18.804,18.804,18.655,18.711,59518,0
2012-12-07,18.817,18.847,18.682,18.725,48959,0
2012-12-10,18.755,18.905,18.64,18.711,119606,0
2012-12-11,18.755,18.774,18.563,18.689,128451,0
2012-12-12,18.739,18.739,18.513,18.711,63436,0
2012-12-13,18.725,18.782,18.67,18.748,47665,0
2012-12-14,18.739,18.739,18.605,18.605,50332,0
2012-12-17,18.711,18.718,18.626,18.67,40008,0
2012-12-18,18.718,18.718,18.583,18.64,66399,0
2012-12-19,18.748,18.812,18.626,18.812,55268,0
2012-12-20,18.888,18.938,18.732,18.812,59399,0
2012-12-21,18.591,18.725,18.591,18.676,69278,0
2012-12-24,18.916,18.916,18.661,18.768,35291,0
2012-12-26,18.725,18.739,18.682,18.711,43789,0
2012-12-27,18.898,18.917,18.646,18.658,54403,0
2012-12-28,18.653,18.773,18.653,18.753,41557,0
2012-12-31,18.646,18.889,18.646,18.746,41557,0
2013-01-02,18.882,19.071,18.823,18.84,69878,0
2013-01-03,18.948,19.122,18.867,19.084,52072,0
2013-01-04,19.071,19.214,18.823,18.983,93308,0
2013-01-07,19.065,19.222,19.013,19.084,71135,0
2013-01-08,19.128,19.142,19.056,19.114,135830,0
2013-01-09,19.128,19.187,19.114,19.164,126266,0
2013-01-10,19.214,19.244,18.963,19.056,122940,0
2013-01-11,19.098,19.137,18.983,19.106,140403,0
2013-01-14,19.128,19.222,19.078,19.172,84022,0
2013-01-15,19.222,19.229,19.098,19.187,73230,0
2013-01-16,19.214,19.33,19.142,19.28,71999,0
2013-01-17,19.323,19.374,19.3,19.374,124476,0
2013-01-18,19.367,19.534,19.358,19.534,126519,0
2013-01-22,19.544,19.62,19.443,19.475,98192,0
2013-01-23,19.437,19.518,19.257,19.417,92614,0
2013-01-24,19.443,19.493,19.229,19.467,97372,0
2013-01-25,19.503,19.511,19.367,19.437,67549,0
2013-01-28,19.402,19.493,19.367,19.393,95574,0
2013-01-29,19.409,19.475,19.251,19.388,96705,0
2013-01-30,19.425,19.425,19.33,19.388,48715,0
2013-01-31,19.393,19.431,19.264,19.264,104980,0
2013-02-01,19.417,19.417,19.264,19.402,79866,0
2013-02-04,19.437,19.443,19.273,19.409,48418,0
2013-02-05,19.467,19.511,19.402,19.493,61938,0
2013-02-06,19.511,19.511,19.264,19.315,76466,0
2013-02-07,19.388,19.539,19.358,19.431,123039,0
2013-02-08,19.503,19.503,19.351,19.475,68712,0
2013-02-11,19.539,19.539,19.308,19.425,72018,0
2013-02-12,19.453,19.46,19.33,19.393,82525,0
2013-02-13,19.443,19.467,19.308,19.358,81388,0
2013-02-14,19.207,19.207,18.681,18.753,700950,0
2013-02-15,18.753,18.804,18.608,18.674,231609,0
2013-02-19,18.704,18.969,18.674,18.882,102626,0
2013-02-20,18.969,19.034,18.84,18.917,66882,0
2013-02-21,19.013,19.013,18.867,18.917,67361,0
2013-02-22,18.948,19.128,18.917,19.04,188660,0
2013-02-25,19.106,19.199,19.078,19.122,49952,0
2013-02-26,19.229,19.229,19.071,19.137,64416,0
2013-02-27,19.199,19.315,19.049,19.251,101807,0
2013-02-28,19.164,19.33,19.164,19.187,68481,0
2013-03-01,19.244,19.257,19.114,19.142,58381,0
2013-03-04,19.257,19.257,19.122,19.142,41713,0
2013-03-05,19.244,19.293,19.148,19.199,47629,0
2013-03-06,19.199,19.338,19.179,19.244,48746,0
2013-03-07,19.207,19.351,19.207,19.238,32506,0
2013-03-08,19.367,19.367,19.264,19.28,30841,0
2013-03-11,19.229,19.33,19.156,19.238,43591,0
2013-03-12,19.164,19.338,19.142,19.156,45703,0
2013-03-13,19.199,19.338,19.193,19.293,37848,0
2013-03-14,19.358,19.358,19.193,19.238,46832,0
2013-03-15,19.33,19.388,19.199,19.367,64259,0
2013-03-18,19.374,19.388,19.251,19.388,51816,0
2013-03-19,19.388,19.431,19.288,19.38,51479,0
2013-03-20,19.358,19.409,19.244,19.28,54492,0
2013-03-21,19.33,19.453,19.288,19.38,63882,0
2013-03-22,19.503,19.534,19.374,19.467,51297,0
2013-03-25,19.475,19.503,19.388,19.475,84401,0
2013-03-26,19.589,19.647,19.55,19.626,36126,0
2013-03-27,19.589,19.602,19.55,19.559,37453,0
2013-03-28,19.543,19.713,19.543,19.669,54266,0
2013-04-01,19.788,19.788,19.596,19.647,28683,0
2013-04-02,19.748,19.748,19.596,19.596,25520,0
2013-04-03,19.684,19.748,19.626,19.72,35799,0
2013-04-04,19.773,19.773,19.582,19.647,40907,0
2013-04-05,19.692,19.729,19.543,19.729,49270,0
2013-04-08,19.72,19.765,19.486,19.486,43264,0
2013-04-09,19.516,19.532,19.361,19.448,89749,0
2013-04-10,19.532,19.602,19.429,19.5,175545,0
2013-04-11,19.582,19.582,19.429,19.523,47441,0
2013-04-12,19.589,19.661,19.486,19.661,43213,0
2013-04-15,19.596,19.788,19.568,19.742,64582,0
2013-04-16,19.72,19.851,19.72,19.807,58765,0
2013-04-17,19.832,19.962,19.78,19.962,48327,0
2013-04-18,19.987,19.993,19.936,19.969,23862,0
2013-04-19,20,20.147,19.845,19.851,92899,0
2013-04-22,19.947,19.947,19.742,19.799,59571,0
2013-04-23,19.936,19.936,19.532,19.684,39724,0
2013-04-24,19.729,19.799,19.596,19.729,34591,0
2013-04-25,19.816,19.816,19.736,19.736,13440,0
2013-04-26,19.788,20,19.736,19.978,49767,0
2013-04-29,20.045,20.166,20.012,20.147,71076,0
2013-04-30,20.147,20.147,19.936,19.936,56565,0
2013-05-01,19.947,20.097,19.927,20.021,34991,0
2013-05-02,20.108,20.154,19.978,20.088,38119,0
2013-05-03,20.03,20.154,20.03,20.124,43107,0
2013-05-06,20.005,20.147,20.005,20.147,34971,0
2013-05-07,20.115,20.316,20.072,20.316,62407,0
2013-05-08,20.366,20.505,20.316,20.396,54999,0
2013-05-09,20.477,20.505,20.345,20.462,46269,0
2013-05-10,20.521,20.521,20.269,20.366,46235,0
2013-05-13,20.462,20.462,20.051,20.081,148879,0
2013-05-14,19.902,20.139,19.611,19.661,271460,0
2013-05-15,19.729,19.918,19.697,19.868,98279,0
2013-05-16,19.947,19.947,19.765,19.816,52440,0
2013-05-17,19.876,19.909,19.832,19.883,21822,0
2013-05-20,19.78,19.909,19.78,19.851,25399,0
2013-05-21,19.883,19.978,19.816,19.962,50258,0
2013-05-22,20.051,20.051,19.84,19.969,62128,0
2013-05-23,19.902,19.902,19.729,19.858,36612,0
2013-05-24,19.799,20.012,19.799,20.012,41145,0
2013-05-28,19.993,20.051,19.868,19.902,51756,0
2013-05-29,19.84,19.84,19.5,19.589,69864,0
2013-05-30,19.647,19.684,19.538,19.654,38718,0
2013-05-31,19.706,19.706,19.214,19.214,64092,0
2013-06-03,19.289,19.289,18.709,19.045,76313,0
2013-06-04,19.045,19.31,18.994,19.069,52672,0
2013-06-05,19.017,19.069,18.909,18.959,38730,0
2013-06-06,18.929,19.069,18.929,19.069,66102,0
2013-06-07,19.062,19.113,19.011,19.113,55992,0
2013-06-10,19.025,19.251,19.003,19.23,68154,0
2013-06-11,19.207,19.207,18.76,18.884,78254,0
2013-06-12,18.833,18.909,17.938,18.254,193022,0
2013-06-13,18.288,18.884,18.151,18.753,87445,0
2013-06-14,18.745,19.199,18.731,19.155,55171,0
2013-06-17,19.104,19.412,18.833,19.045,103013,0
2013-06-18,18.959,19.089,18.824,19.053,105193,0
2013-06-19,19.12,19.222,18.849,18.967,78476,0
2013-06-20,18.914,18.914,18.437,18.488,114679,0
2013-06-21,18.562,18.731,18.346,18.406,61610,0
2013-06-24,18.355,18.482,17.712,18.365,98167,0
2013-06-25,18.374,18.555,18.262,18.555,68011,0
2013-06-26,18.702,19.008,18.65,18.948,82414,0
2013-06-27,18.977,19.246,18.852,19.113,51981,0
2013-06-28,19.504,19.717,19.193,19.717,33144,0
2013-07-01,19.336,19.342,19.074,19.163,26264,0
2013-07-02,19.194,19.194,18.991,19.12,54964,0
2013-07-03,19.083,19.12,18.904,18.983,15474,0
2013-07-05,18.948,18.948,18.619,18.65,36069,0
2013-07-08,18.685,18.76,18.335,18.478,53559,0
2013-07-09,18.478,18.716,18.387,18.575,72309,0
2013-07-10,18.581,18.836,18.543,18.723,83244,0
2013-07-11,19.043,19.043,18.738,18.738,81825,0
2013-07-12,18.754,18.842,18.641,18.685,63458,0
2013-07-15,18.633,18.842,18.633,18.827,64231,0
2013-07-16,18.775,18.852,18.702,18.702,56417,0
2013-07-17,18.813,18.963,18.723,18.76,83449,0
2013-07-18,18.859,18.859,18.716,18.754,51518,0
2013-07-19,18.775,18.911,18.663,18.904,52059,0
2013-07-22,18.82,18.991,18.813,18.872,67531,0
2013-07-23,18.872,19.067,18.842,18.977,50367,0
2013-07-24,18.911,18.948,18.775,18.864,59634,0
2013-07-25,18.709,18.896,18.619,18.76,51703,0
2013-07-26,18.716,18.82,18.716,18.746,33763,0
2013-07-29,18.783,18.82,18.663,18.723,52284,0
2013-07-30,18.694,18.836,18.685,18.746,57451,0
2013-07-31,18.672,18.836,18.672,18.836,55678,0
2013-08-01,18.754,18.813,18.589,18.604,82368,0
2013-08-02,18.791,18.911,18.702,18.842,48257,0
2013-08-05,18.879,18.879,18.685,18.738,35405,0
2013-08-06,18.672,18.702,18.514,18.604,85530,0
2013-08-07,18.716,18.716,18.589,18.604,76513,0
2013-08-08,18.626,18.709,18.514,18.694,57705,0
2013-08-09,18.754,18.754,18.538,18.543,59882,0
2013-08-12,18.65,18.65,18.453,18.604,50953,0
2013-08-13,18.471,18.529,18.366,18.439,59336,0
2013-08-14,18.381,18.478,18.278,18.387,86809,0
2013-08-15,18.243,18.243,17.918,18.096,103523,0
2013-08-16,18.125,18.366,17.939,18.163,98280,0
2013-08-19,18.111,18.141,17.404,17.701,110819,0
2013-08-20,17.617,17.832,17.333,17.461,130890,0
2013-08-21,17.378,17.781,17.253,17.746,108777,0
2013-08-22,17.643,17.963,17.551,17.875,86752,0
2013-08-23,17.911,18.209,17.911,18.111,60662,0
2013-08-26,18.172,18.224,17.902,17.991,43168,0
2013-08-27,17.866,18.172,17.701,18.172,56080,0
2013-08-28,18.052,18.283,18.015,18.283,39459,0
2013-08-29,18.156,18.375,18.141,18.33,52782,0
2013-08-30,18.6,18.737,18.6,18.676,39331,0
2013-09-03,18.261,18.393,18.058,18.341,45784,0
2013-09-04,18.288,18.381,18.149,18.366,44850,0
2013-09-05,18.393,18.393,18.178,18.283,49412,0
2013-09-06,18.314,18.399,18.218,18.288,38047,0
2013-09-09,18.243,18.409,18.185,18.209,40607,0
2013-09-10,18.224,18.288,18.044,18.192,58637,0
2013-09-11,18.105,18.322,18.073,18.237,44183,0
2013-09-12,18.253,18.314,18.141,18.172,44773,0
2013-09-13,18.209,18.209,18.089,18.178,40020,0
2013-09-16,18.304,18.314,18.067,18.185,81436,0
2013-09-17,18.105,18.209,18.03,18.111,60950,0
2013-09-18,18.111,18.288,18.03,18.261,72472,0
2013-09-19,18.356,18.409,18.141,18.237,93681,0
2013-09-20,18.156,18.253,18.021,18.082,52349,0
2013-09-23,18.082,18.163,17.991,18.149,79816,0
2013-09-24,18.082,18.295,18.073,18.288,68546,0
2013-09-25,18.27,18.347,18.185,18.253,66052,0
2013-09-26,18.345,18.454,18.205,18.328,82401,0
2013-09-27,18.258,18.355,17.985,18.182,63599,0
2013-09-30,18.059,18.301,17.877,18.275,103643,0
2013-10-01,18.195,18.44,18.195,18.355,72554,0
2013-10-02,18.275,18.472,18.275,18.472,75565,0
2013-10-03,18.472,18.493,18.428,18.428,53577,0
2013-10-04,18.501,18.577,18.375,18.44,50362,0
2013-10-07,18.365,18.387,18.249,18.301,38261,0
2013-10-08,18.233,18.34,18.143,18.249,65691,0
2013-10-09,18.067,18.128,17.999,18.006,63385,0
2013-10-10,18.059,18.128,18.038,18.045,34632,0
2013-10-11,18.059,18.09,17.931,17.945,95953,0
2013-10-14,17.871,17.985,17.831,17.924,79989,0
2013-10-15,17.891,18.021,17.757,17.757,54689,0
2013-10-16,17.818,17.877,17.771,17.81,58193,0
2013-10-17,17.825,17.985,17.825,17.891,244128,0
2013-10-18,17.917,18.106,17.891,17.891,127959,0
2013-10-21,18.006,18.221,17.985,18.205,70892,0
2013-10-22,18.286,18.647,18.286,18.593,92911,0
2013-10-23,18.654,18.744,18.577,18.593,45193,0
2013-10-24,18.6,18.669,18.448,18.546,64139,0
2013-10-25,18.532,18.593,18.454,18.525,35407,0
2013-10-28,18.525,18.616,18.399,18.6,49332,0
2013-10-29,18.584,18.629,18.487,18.616,60434,0
2013-10-30,18.623,18.76,18.554,18.76,118011,0
2013-10-31,18.676,18.806,18.616,18.707,78641,0
2013-11-01,18.827,18.827,18.647,18.7,41010,0
2013-11-04,18.707,18.714,18.57,18.616,33779,0
2013-11-05,18.608,18.669,18.501,18.66,77217,0
2013-11-06,18.669,18.669,18.584,18.616,74757,0
2013-11-07,18.6,18.73,18.554,18.73,30852,0
2013-11-08,18.577,18.66,18.508,18.562,76436,0
2013-11-11,18.479,18.623,18.479,18.593,38000,0
2013-11-12,18.562,18.629,18.562,18.608,49983,0
2013-11-13,18.57,18.623,18.462,18.479,65886,0
2013-11-14,18.493,18.616,18.44,18.593,57805,0
2013-11-15,18.562,18.593,18.399,18.593,115449,0
2013-11-18,18.6,18.691,18.433,18.669,68329,0
2013-11-19,18.577,18.647,18.472,18.54,69503,0
2013-11-20,18.487,18.584,18.32,18.375,61303,0
2013-11-21,18.328,18.44,18.282,18.365,49900,0
2013-11-22,18.365,18.532,18.34,18.532,63121,0
2013-11-25,18.554,18.554,18.375,18.516,54867,0
2013-11-26,18.428,18.66,18.428,18.532,51333,0
2013-11-27,18.525,18.647,18.462,18.532,45615,0
2013-11-29,18.44,18.554,18.44,18.554,8534,0
2013-12-02,18.554,18.554,18.44,18.454,41071,0
2013-12-03,18.44,18.501,18.311,18.387,117204,0
2013-12-04,18.399,18.399,18.059,18.059,90167,0
2013-12-05,17.952,18.059,17.626,17.649,90472,0
2013-12-06,17.649,17.784,17.649,17.688,74029,0
2013-12-09,17.703,17.818,17.59,17.644,115121,0
2013-12-10,17.664,17.725,17.544,17.597,139474,0
2013-12-11,17.634,17.634,17.3,17.414,80328,0
2013-12-12,17.368,17.368,16.965,17.24,120111,0
2013-12-13,17.201,17.49,17.126,17.49,122466,0
2013-12-16,17.444,17.771,17.435,17.711,119379,0
2013-12-17,17.649,17.891,17.597,17.784,77116,0
2013-12-18,17.725,17.99,17.626,17.931,93420,0
2013-12-19,17.779,17.884,17.536,17.544,85318,0
2013-12-20,17.573,17.831,17.505,17.757,79316,0
2013-12-23,17.779,17.917,17.459,17.467,104198,0
2013-12-24,17.391,17.435,17.337,17.368,52367,0
2013-12-26,17.328,17.361,17.201,17.24,42223,0
2013-12-27,17.144,17.237,16.934,17.121,107228,0
2013-12-30,17.066,17.166,16.888,16.919,128942,0
2013-12-31,16.841,16.989,16.571,16.956,253543,0
2014-01-02,16.95,17.316,16.803,17.316,143856,0
2014-01-03,17.337,17.702,17.328,17.687,98335,0
2014-01-06,17.779,18.105,17.758,17.982,83720,0
2014-01-07,18.036,18.168,17.804,18.021,108103,0
2014-01-08,17.942,18.083,17.903,18.067,67379,0
2014-01-09,18.073,18.236,18.051,18.183,48615,0
2014-01-10,18.223,18.385,18.223,18.223,43843,0
2014-01-13,18.223,18.532,18.189,18.284,62815,0
2014-01-14,18.243,18.492,18.243,18.289,64023,0
2014-01-15,18.306,18.439,18.223,18.439,78616,0
2014-01-16,18.398,18.609,18.398,18.57,49815,0
2014-01-17,18.563,18.686,18.508,18.508,85152,0
2014-01-21,18.595,18.686,18.508,18.618,107947,0
2014-01-22,18.686,18.812,18.631,18.749,70909,0
2014-01-23,18.709,18.88,18.686,18.718,134723,0
2014-01-24,18.64,18.796,18.609,18.741,78219,0
2014-01-27,18.679,18.788,18.609,18.695,44603,0
2014-01-28,18.672,18.796,18.649,18.695,69074,0
2014-01-29,18.64,18.725,18.609,18.618,55722,0
2014-01-30,18.656,18.788,18.656,18.709,99272,0
2014-01-31,18.695,18.78,18.686,18.686,129071,0
2014-02-03,18.718,18.788,18.686,18.695,111242,0
2014-02-04,18.709,18.758,18.695,18.741,52602,0
2014-02-05,18.695,18.758,18.609,18.624,71252,0
2014-02-06,18.649,18.679,18.618,18.64,37295,0
2014-02-07,18.649,18.758,18.649,18.758,60151,0
2014-02-10,18.725,18.897,18.725,18.812,69755,0
2014-02-11,18.804,18.888,18.804,18.834,47977,0
2014-02-12,18.88,18.959,18.804,18.858,84922,0
2014-02-13,18.812,19.006,18.812,19.006,51564,0
2014-02-14,19.006,19.151,18.968,19.129,61706,0
2014-02-18,19.129,19.259,19.129,19.151,83889,0
2014-02-19,19.184,19.339,19.184,19.253,86873,0
2014-02-20,19.222,19.3,19.222,19.253,122168,0
2014-02-21,19.285,19.354,19.285,19.291,143783,0
2014-02-24,19.291,19.346,19.246,19.268,40792,0
2014-02-25,19.276,19.346,19.206,19.246,68011,0
2014-02-26,19.253,19.346,19.253,19.276,92196,0
2014-02-27,19.285,19.437,19.285,19.361,100561,0
2014-02-28,19.354,19.509,19.354,19.425,81460,0
2014-03-03,19.425,19.485,19.346,19.391,123286,0
2014-03-04,19.462,19.517,19.408,19.455,43864,0
2014-03-05,19.509,19.509,19.391,19.408,66542,0
2014-03-06,19.445,19.49,19.4,19.4,43509,0
2014-03-07,19.437,19.437,19.259,19.259,57508,0
2014-03-10,19.346,19.361,19.253,19.259,72548,0
2014-03-11,19.143,19.455,19.143,19.455,68012,0
2014-03-12,19.391,19.663,19.391,19.641,61444,0
2014-03-13,19.663,19.748,19.633,19.748,36414,0
2014-03-14,19.726,19.882,19.71,19.882,122235,0
2014-03-17,19.865,19.965,19.836,19.902,76097,0
2014-03-18,19.882,20.154,19.882,20.146,76602,0
2014-03-19,20.099,20.12,19.844,19.965,85030,0
2014-03-20,19.902,19.956,19.756,19.895,73830,0
2014-03-21,19.929,19.974,19.848,19.891,45201,0
2014-03-24,19.902,20.137,19.891,20.112,57712,0
2014-03-25,20.083,20.183,20.065,20.099,58093,0
2014-03-26,20.112,20.166,20.083,20.129,76995,0
2014-03-27,20.144,20.152,19.932,19.951,168751,0
2014-03-28,19.978,20.071,19.978,19.987,24464,0
2014-03-31,20.007,20.015,19.876,19.884,49707,0
2014-04-01,19.892,20.08,19.892,20.08,72436,0
2014-04-02,20.043,20.104,20.043,20.043,69046,0
2014-04-03,20.089,20.118,20.034,20.11,161286,0
2014-04-04,20.135,20.135,20.056,20.071,31231,0
2014-04-07,20.062,20.118,20.062,20.08,50076,0
2014-04-08,20.104,20.104,20.043,20.056,44918,0
2014-04-09,20.05,20.104,20.007,20.062,51323,0
2014-04-10,20.05,20.097,20.007,20.034,27931,0
2014-04-11,20.024,20.056,19.896,19.896,117569,0
2014-04-14,19.922,19.994,19.922,19.96,22235,0
2014-04-15,19.978,20.007,19.932,19.951,19326,0
2014-04-16,19.968,20,19.951,19.994,52349,0
2014-04-17,19.96,19.994,19.876,19.876,227859,0
2014-04-21,19.896,19.994,19.892,19.896,28338,0
2014-04-22,19.913,20.056,19.896,20.05,42779,0
2014-04-23,20.062,20.097,20.034,20.034,41630,0
2014-04-24,20.056,20.071,20,20.043,23143,0
2014-04-25,20.015,20.11,20.015,20.089,50437,0
2014-04-28,20.104,20.207,20.097,20.207,61188,0
2014-04-29,20.253,20.323,20.237,20.284,26617,0
2014-04-30,20.396,20.427,20.34,20.404,80414,0
2014-05-01,20.45,20.544,20.443,20.537,60952,0
2014-05-02,20.537,20.544,20.482,20.537,64882,0
2014-05-05,20.529,20.625,20.505,20.514,51595,0
2014-05-06,20.505,20.584,20.505,20.537,73071,0
2014-05-07,20.544,20.647,20.544,20.569,50165,0
2014-05-08,20.569,20.639,20.569,20.584,32522,0
2014-05-09,20.647,20.647,20.552,20.598,32129,0
2014-05-12,20.654,20.654,20.584,20.598,22330,0
2014-05-13,20.592,20.687,20.592,20.663,20088,0
2014-05-14,20.663,20.68,20.639,20.68,33404,0
2014-05-15,20.696,20.702,20.617,20.663,51830,0
2014-05-16,20.663,20.663,20.598,20.617,59958,0
2014-05-19,20.598,20.647,20.592,20.607,45165,0
2014-05-20,20.569,20.607,20.544,20.598,23952,0
2014-05-21,20.552,20.617,20.552,20.569,16805,0
2014-05-22,20.584,20.607,20.474,20.49,27520,0
2014-05-23,20.427,20.458,20.207,20.237,63587,0
2014-05-27,20.301,20.592,20.269,20.552,96731,0
2014-05-28,20.561,20.598,20.482,20.529,40731,0
2014-05-29,20.544,20.663,20.514,20.633,69631,0
2014-05-30,20.633,20.663,20.584,20.654,38874,0
2014-06-02,20.607,20.633,20.561,20.584,62450,0
2014-06-03,20.584,20.625,20.514,20.523,63643,0
2014-06-04,20.529,20.529,20.237,20.482,94730,0
2014-06-05,20.466,20.544,20.363,20.537,57598,0
2014-06-06,20.505,20.625,20.505,20.561,28075,0
2014-06-09,20.514,20.584,20.434,20.482,77295,0
2014-06-10,20.49,20.49,20.34,20.348,20414,0
2014-06-11,20.427,20.427,20.262,20.379,38912,0
2014-06-12,20.356,20.523,20.356,20.523,34382,0
2014-06-13,20.434,20.663,20.434,20.663,44860,0
2014-06-16,20.639,20.702,20.639,20.702,45303,0
2014-06-17,20.696,20.93,20.647,20.892,71841,0
2014-06-18,20.93,21.026,20.876,20.964,47379,0
2014-06-19,20.939,20.964,20.806,20.861,57684,0
2014-06-20,20.861,20.861,20.79,20.821,21535,0
2014-06-23,20.861,20.876,20.719,20.828,34923,0
2014-06-24,20.79,20.892,20.751,20.892,29071,0
2014-06-25,20.845,21.018,20.845,20.972,31582,0
2014-06-26,20.984,21.048,20.913,20.977,28939,0
2014-06-27,21,21.01,20.897,20.977,15290,0
2014-06-30,20.945,21.01,20.776,20.776,72903,0
2014-07-01,20.969,20.969,20.832,20.879,39132,0
2014-07-02,20.961,20.961,20.849,20.849,13717,0
2014-07-03,20.921,20.921,20.729,20.737,29261,0
2014-07-07,20.711,20.752,20.535,20.544,49256,0
2014-07-08,20.633,20.664,20.535,20.578,46292,0
2014-07-09,20.583,20.648,20.568,20.633,43964,0
2014-07-10,20.633,20.673,20.578,20.598,29714,0
2014-07-11,20.655,20.927,20.568,20.879,60883,0
2014-07-14,20.921,21.025,20.879,20.936,38853,0
2014-07-15,20.905,21.041,20.905,21.041,25761,0
2014-07-16,20.977,21.025,20.858,20.905,84825,0
2014-07-17,20.977,21.01,20.721,20.832,28512,0
2014-07-18,20.704,21.025,20.648,21.025,44316,0
2014-07-21,20.927,21,20.824,20.849,44780,0
2014-07-22,20.841,20.879,20.752,20.801,15989,0
2014-07-23,20.809,20.879,20.786,20.872,31691,0
2014-07-24,20.865,20.913,20.809,20.897,21312,0
2014-07-25,20.872,20.993,20.872,20.984,16978,0
2014-07-28,20.984,21.025,20.897,20.953,25197,0
2014-07-29,21.018,21.104,20.977,21.048,65982,0
2014-07-30,21.073,21.073,20.897,20.921,27623,0
2014-07-31,20.897,20.897,20.633,20.64,56163,0
2014-08-01,20.617,20.729,20.496,20.633,69517,0
2014-08-04,20.607,20.655,20.448,20.456,46242,0
2014-08-05,20.512,20.568,20.448,20.544,39906,0
2014-08-06,20.504,20.689,20.504,20.598,40536,0
2014-08-07,20.625,20.752,20.625,20.752,40922,0
2014-08-08,20.76,20.786,20.696,20.737,27810,0
2014-08-11,20.752,20.801,20.625,20.752,43015,0
2014-08-12,20.729,20.824,20.729,20.792,8744,0
2014-08-13,20.786,20.977,20.786,20.936,20058,0
2014-08-14,20.927,20.993,20.913,20.969,16592,0
2014-08-15,20.945,21.025,20.936,21.025,16131,0
2014-08-18,21.025,21.089,20.936,20.984,36375,0
2014-08-19,20.961,21.065,20.961,21.065,31785,0
2014-08-20,21.018,21.073,20.936,21.025,22097,0
2014-08-21,21.082,21.082,21.01,21.018,34795,0
2014-08-22,21.025,21.025,20.905,20.936,12541,0
2014-08-25,20.945,21.041,20.936,21,21872,0
2014-08-26,20.977,21.065,20.977,21.065,30505,0
2014-08-27,21.018,21.146,21.018,21.121,22119,0
2014-08-28,21.099,21.13,21.033,21.033,17753,0
2014-08-29,21.025,21.089,20.953,20.953,22803,0
2014-09-02,20.977,21.033,20.889,20.993,36897,0
2014-09-03,20.945,21.082,20.945,21.073,16496,0
2014-09-04,21.057,21.065,20.768,20.776,63208,0
2014-09-05,20.786,20.872,20.625,20.625,83190,0
2014-09-08,20.64,20.737,20.583,20.617,20724,0
2014-09-09,20.607,20.673,20.592,20.648,43222,0
2014-09-10,20.607,20.664,20.578,20.583,27619,0
2014-09-11,20.551,20.655,20.528,20.617,45602,0
2014-09-12,20.535,20.578,20.479,20.544,35179,0
2014-09-15,20.528,20.598,20.528,20.598,14394,0
2014-09-16,20.633,20.655,20.617,20.617,14345,0
2014-09-17,20.655,20.704,20.625,20.689,21919,0
2014-09-18,20.673,20.841,20.648,20.801,27639,0
2014-09-19,20.832,20.872,20.752,20.792,14702,0
2014-09-22,20.832,20.832,20.512,20.56,83981,0
2014-09-23,20.551,20.617,20.487,20.56,36974,0
2014-09-24,20.521,20.56,20.465,20.528,20823,0
2014-09-25,20.472,20.617,20.472,20.504,30785,0
2014-09-26,20.534,20.559,20.462,20.526,66815,0
2014-09-29,20.502,20.55,20.502,20.55,57178,0
2014-09-30,20.519,20.591,20.502,20.526,120280,0
2014-10-01,20.526,20.559,20.477,20.51,52832,0
2014-10-02,20.477,20.559,20.477,20.543,61201,0
2014-10-03,20.582,20.598,20.493,20.526,45000,0
2014-10-06,20.519,20.633,20.519,20.607,31697,0
2014-10-07,20.607,20.682,20.591,20.682,30830,0
2014-10-08,20.617,20.762,20.617,20.697,100872,0
2014-10-09,20.713,20.762,20.591,20.648,46161,0
2014-10-10,20.617,20.722,20.582,20.722,55008,0
2014-10-13,20.674,20.762,20.674,20.738,19913,0
2014-10-14,20.682,20.762,20.682,20.762,43346,0
2014-10-15,20.754,20.788,20.682,20.771,77399,0
2014-10-16,20.771,20.919,20.713,20.876,43742,0
2014-10-17,20.861,20.999,20.713,20.722,82174,0
2014-10-20,20.911,20.926,20.811,20.845,35816,0
2014-10-21,20.853,20.983,20.853,20.926,43706,0
2014-10-22,20.983,20.983,20.911,20.933,27580,0
2014-10-23,20.991,20.991,20.95,20.95,66138,0
2014-10-24,20.95,20.991,20.926,20.926,38415,0
2014-10-27,20.885,20.991,20.885,20.942,30902,0
2014-10-28,20.902,21.008,20.893,20.999,27749,0
2014-10-29,21.008,21.008,20.902,20.926,34317,0
2014-10-30,20.926,21.017,20.902,21.017,24175,0
2014-10-31,21.017,21.089,20.983,20.991,35923,0
2014-11-03,20.991,21.218,20.991,21.147,26383,0
2014-11-04,21.089,21.203,21.089,21.113,27102,0
2014-11-05,21.113,21.147,21.073,21.113,14455,0
2014-11-06,21.131,21.162,21.099,21.139,28017,0
2014-11-07,21.065,21.211,21.065,21.131,57060,0
2014-11-10,21.104,21.179,21.104,21.139,37688,0
2014-11-11,21.131,21.196,21.131,21.17,26652,0
2014-11-12,21.179,21.196,21.131,21.162,21892,0
2014-11-13,21.147,21.237,21.147,21.237,20898,0
2014-11-14,21.154,21.294,21.154,21.294,23646,0
2014-11-17,21.294,21.334,21.218,21.294,37512,0
2014-11-18,21.267,21.325,21.203,21.203,28729,0
2014-11-19,21.211,21.294,21.196,21.267,34152,0
2014-11-20,21.285,21.31,21.267,21.276,35297,0
2014-11-21,21.31,21.415,21.276,21.325,53425,0
2014-11-24,21.392,21.392,21.294,21.352,24638,0
2014-11-25,21.325,21.366,21.31,21.316,45063,0
2014-11-26,21.303,21.498,21.303,21.481,42786,0
2014-11-28,21.448,21.498,21.448,21.472,11808,0
2014-12-01,21.456,21.481,21.316,21.334,20217,0
2014-12-02,21.342,21.392,21.316,21.352,19855,0
2014-12-03,21.316,21.408,21.245,21.31,26991,0
2014-12-04,21.237,21.285,21.139,21.179,36706,0
2014-12-05,21.188,21.342,21.147,21.26,33575,0
2014-12-08,21.228,21.31,21.218,21.267,32171,0
2014-12-09,21.211,21.316,21.196,21.303,21978,0
2014-12-10,21.245,21.334,21.211,21.26,29934,0
2014-12-11,21.228,21.342,21.17,21.203,25999,0
2014-12-12,21.211,21.211,21.099,21.099,21502,0
2014-12-15,21.104,21.139,20.976,21.048,28989,0
2014-12-16,21.033,21.154,21.024,21.099,33140,0
2014-12-17,21.073,21.154,21.065,21.122,31903,0
2014-12-18,21.147,21.285,21.147,21.211,28938,0
2014-12-19,21.276,21.441,21.211,21.408,19256,0
2014-12-22,21.342,21.441,21.342,21.408,29251,0
2014-12-23,21.456,21.472,21.352,21.366,18533,0
2014-12-24,21.352,21.441,21.294,21.325,15712,0
2014-12-26,21.334,21.514,21.237,21.359,21983,0
2014-12-29,21.349,21.465,21.349,21.456,19941,0
2014-12-30,21.447,21.589,21.422,21.589,14826,0
2014-12-31,21.58,21.672,21.521,21.53,40379,0
2015-01-02,21.672,21.698,21.598,21.679,26303,0
2015-01-05,21.679,21.722,21.58,21.639,29254,0
2015-01-06,21.639,21.706,21.621,21.672,37161,0
2015-01-07,21.672,21.737,21.655,21.698,25333,0
2015-01-08,21.722,21.829,21.713,21.737,47953,0
2015-01-09,21.778,21.778,21.698,21.778,17472,0
2015-01-12,21.737,21.771,21.722,21.722,14419,0
2015-01-13,21.737,21.756,21.655,21.698,19141,0
2015-01-14,21.655,21.737,21.655,21.706,35392,0
2015-01-15,21.747,21.747,21.589,21.698,39487,0
2015-01-16,21.663,21.747,21.589,21.688,50437,0
2015-01-20,21.621,21.688,21.614,21.679,27976,0
2015-01-21,21.648,21.706,21.498,21.589,135463,0
2015-01-22,21.639,21.706,21.605,21.679,57232,0
2015-01-23,21.663,21.778,21.663,21.778,24306,0
2015-01-26,21.729,21.837,21.729,21.821,32282,0
2015-01-27,21.788,21.878,21.788,21.872,24089,0
2015-01-28,21.872,21.954,21.846,21.905,65150,0
2015-01-29,21.929,21.962,21.846,21.872,25696,0
2015-01-30,21.846,21.971,21.756,21.756,63138,0
2015-02-02,21.756,21.806,21.672,21.706,32353,0
2015-02-03,21.763,21.886,21.737,21.863,30614,0
2015-02-04,21.945,21.945,21.837,21.878,31371,0
2015-02-05,21.855,21.935,21.855,21.929,16343,0
2015-02-06,21.878,21.935,21.698,21.706,56919,0
2015-02-09,21.688,21.756,21.629,21.756,20432,0
2015-02-10,21.713,21.796,21.713,21.796,24779,0
2015-02-11,21.778,21.863,21.771,21.846,14653,0
2015-02-12,21.829,21.905,21.788,21.837,14113,0
2015-02-13,21.863,21.922,21.837,21.905,13251,0
2015-02-17,21.846,21.922,21.837,21.846,14326,0
2015-02-18,21.737,21.806,21.498,21.605,49366,0
2015-02-19,21.521,21.722,21.505,21.688,14199,0
2015-02-20,21.722,21.814,21.722,21.729,10042,0
2015-02-23,21.821,21.863,21.747,21.806,17908,0
2015-02-24,21.778,21.98,21.778,21.922,37835,0
2015-02-25,21.878,22.012,21.878,21.905,18966,0
2015-02-26,21.872,22.004,21.863,22.004,21050,0
2015-02-27,21.954,22.07,21.929,21.929,42790,0
2015-03-02,22.038,22.061,21.98,22.053,19404,0
2015-03-03,22.004,22.111,22.004,22.088,26878,0
2015-03-04,22.078,22.195,22.053,22.187,17114,0
2015-03-05,22.128,22.195,22.128,22.187,28323,0
2015-03-06,22.128,22.128,21.846,21.846,21574,0
2015-03-09,21.863,21.945,21.679,21.855,29649,0
2015-03-10,21.855,21.986,21.729,21.935,28806,0
2015-03-11,21.962,22.029,21.962,22.02,18440,0
2015-03-12,21.986,22.012,21.855,21.886,17355,0
2015-03-13,21.863,21.896,21.821,21.886,10485,0
2015-03-16,21.878,21.935,21.829,21.855,16873,0
2015-03-17,21.821,21.821,21.737,21.771,20249,0
2015-03-18,21.688,21.905,21.688,21.829,18682,0
2015-03-19,21.821,21.905,21.806,21.855,20851,0
2015-03-20,21.872,22.07,21.872,21.986,21814,0
2015-03-23,21.971,22.16,21.971,22.061,25793,0
2015-03-24,22.128,22.128,22.004,22.07,24707,0
2015-03-25,22.095,22.144,22.095,22.111,17839,0
2015-03-26,22.128,22.177,22.038,22.177,29701,0
2015-03-27,22.175,22.351,22.175,22.303,44677,0
2015-03-30,22.26,22.361,22.26,22.345,22646,0
2015-03-31,22.276,22.53,22.276,22.353,30468,0
2015-04-01,22.378,22.395,22.31,22.361,26199,0
2015-04-02,22.335,22.385,22.32,22.345,10432,0
2015-04-06,22.361,22.361,22.225,22.245,34973,0
2015-04-07,22.245,22.268,22.225,22.251,15283,0
2015-04-08,22.26,22.345,22.251,22.26,38294,0
2015-04-09,22.26,22.378,22.26,22.361,15640,0
2015-04-10,22.326,22.361,22.175,22.217,25964,0
2015-04-13,22.225,22.225,22.115,22.125,19325,0
2015-04-14,22.107,22.225,22.084,22.142,18020,0
2015-04-15,22.125,22.353,22.125,22.335,21478,0
2015-04-16,22.335,22.378,22.31,22.335,15189,0
2015-04-17,22.335,22.335,22.235,22.235,56906,0
2015-04-20,22.235,22.268,22.225,22.235,10694,0
2015-04-21,22.21,22.345,22.185,22.345,19412,0
2015-04-22,22.326,22.353,22.31,22.335,15538,0
2015-04-23,22.395,22.403,22.335,22.353,22290,0
2015-04-24,22.31,22.37,22.225,22.225,19562,0
2015-04-27,22.251,22.276,22.142,22.157,26792,0
2015-04-28,22.142,22.268,22.142,22.185,19206,0
2015-04-29,21.974,22.26,21.974,22.235,9721,0
2015-04-30,22.31,22.31,22.194,22.194,22170,0
2015-05-01,22.142,22.225,21.847,21.847,44458,0
2015-05-04,21.898,22.065,21.898,22.007,30823,0
2015-05-05,21.988,21.988,21.796,21.796,34737,0
2015-05-06,21.762,21.873,21.433,21.501,73679,0
2015-05-07,21.509,21.806,21.509,21.796,42942,0
2015-05-08,21.838,22.125,21.838,22.041,20509,0
2015-05-11,21.998,22.007,21.677,21.728,22763,0
2015-05-12,21.711,21.983,21.711,21.914,44225,0
2015-05-13,21.924,22.151,21.924,22.057,20747,0
2015-05-14,22.057,22.251,22.057,22.175,32957,0
2015-05-15,22.142,22.201,21.988,22.065,41536,0
2015-05-18,21.988,22.135,21.974,22.135,16608,0
2015-05-19,22.115,22.115,22.048,22.048,11499,0
2015-05-20,22.048,22.135,22.034,22.065,26555,0
2015-05-21,22.065,22.125,22.057,22.107,12448,0
2015-05-22,22.048,22.125,22.048,22.107,20509,0
2015-05-26,22.065,22.151,22.065,22.142,21983,0
2015-05-27,22.135,22.235,22.107,22.194,15412,0
2015-05-28,22.225,22.245,22.107,22.235,20479,0
2015-05-29,22.151,22.201,22.048,22.084,24660,0
2015-06-01,22.099,22.115,22.041,22.115,10155,0
2015-06-02,22.034,22.175,21.931,22.151,39901,0
2015-06-03,22.084,22.084,22.034,22.034,8892,0
2015-06-04,22.135,22.135,22.075,22.099,12448,0
2015-06-05,22.048,22.151,22.034,22.125,11262,0
2015-06-08,22.107,22.107,22.034,22.057,13871,0
2015-06-09,22.007,22.007,21.856,21.974,16460,0
2015-06-10,21.88,21.957,21.88,21.948,13174,0
2015-06-11,21.948,22.015,21.938,21.957,13569,0
2015-06-12,21.88,21.998,21.88,21.998,14938,0
2015-06-15,21.974,22.041,21.931,22.041,11973,0
2015-06-16,22.034,22.091,21.988,22.075,12448,0
2015-06-17,22.015,22.084,22.015,22.057,13753,0
2015-06-18,22.015,22.135,22.015,22.024,13514,0
2015-06-19,21.998,22.048,21.998,22.024,14345,0
2015-06-22,22.091,22.091,21.974,22.024,16244,0
2015-06-23,21.988,22.034,21.898,22.007,18738,0
2015-06-24,21.998,22.075,21.931,21.983,22170,0
2015-06-25,21.974,22.075,21.974,22.007,21222,0
2015-06-26,22.083,22.278,21.869,22.135,57352,0
2015-06-29,22.032,22.09,22.005,22.013,18183,0
2015-06-30,22.046,22.158,22.039,22.074,20948,0
2015-07-01,22.09,22.247,22.056,22.158,25644,0
2015-07-02,22.278,22.305,22.186,22.278,23779,0
2015-07-06,22.33,22.33,22.186,22.218,22029,0
2015-07-07,22.186,22.227,22.125,22.176,22029,0
2015-07-08,22.115,22.269,21.995,22.056,13989,0
2015-07-09,22.083,22.202,22.083,22.167,29842,0
2015-07-10,22.151,22.339,22.151,22.33,24596,0
2015-07-13,22.278,22.417,22.278,22.39,16435,0
2015-07-14,22.33,22.451,22.33,22.408,23768,0
2015-07-15,22.374,22.451,22.365,22.434,16909,0
2015-07-16,22.459,22.657,22.459,22.657,18883,0
2015-07-17,22.612,22.64,22.538,22.598,30889,0
2015-07-20,22.64,22.701,22.553,22.664,19699,0
2015-07-21,22.65,22.65,22.553,22.612,23314,0
2015-07-22,22.612,22.673,22.598,22.64,21681,0
2015-07-23,22.691,22.691,22.612,22.622,19932,0
2015-07-24,22.605,22.682,22.605,22.65,11423,0
2015-07-27,22.622,22.691,22.605,22.657,10258,0
2015-07-28,22.65,22.701,22.589,22.64,25411,0
2015-07-29,22.716,22.716,22.622,22.622,12705,0
2015-07-30,22.612,22.657,22.589,22.598,20749,0
2015-07-31,22.589,22.622,22.57,22.622,10141,0
2015-08-03,22.58,22.622,22.58,22.612,6400,0
2015-08-04,22.589,22.622,22.538,22.57,9325,0
2015-08-05,22.538,22.605,22.519,22.57,9092,0
2015-08-06,22.519,22.561,22.434,22.546,366211,0
2015-08-07,22.57,22.57,22.51,22.528,11890,0
2015-08-10,22.598,22.612,22.546,22.605,24012,0
2015-08-11,22.589,22.64,22.589,22.64,17377,0
2015-08-12,22.622,22.622,22.528,22.58,24246,0
2015-08-13,22.546,22.58,22.528,22.553,11655,0
2015-08-14,22.528,22.561,22.528,22.561,10607,0
2015-08-17,22.538,22.553,22.493,22.502,23432,0
2015-08-18,22.502,22.528,22.4,22.477,31355,0
2015-08-19,22.441,22.468,22.441,22.459,6294,0
2015-08-20,22.425,22.451,22.39,22.434,39282,0
2015-08-21,22.441,22.441,22.39,22.39,11189,0
2015-08-24,22.046,22.211,21.876,22.211,31977,0
2015-08-25,22.09,22.298,22.064,22.237,16552,0
2015-08-26,22.176,22.227,22.115,22.227,22612,0
2015-08-27,22.211,22.434,22.151,22.434,9441,0
2015-08-28,22.365,22.408,22.323,22.408,5014,0
2015-08-31,22.339,22.451,22.339,22.451,38699,0
2015-09-01,22.167,22.441,22.158,22.357,38000,0
2015-09-02,22.39,22.477,22.39,22.425,20864,0
2015-09-03,22.39,22.477,22.39,22.477,18183,0
2015-09-04,22.459,22.468,22.365,22.468,9325,0
2015-09-08,22.459,22.459,22.434,22.451,12474,0
2015-09-09,22.425,22.493,22.408,22.486,21448,0
2015-09-10,22.441,22.493,22.202,22.365,48737,0
2015-09-11,22.33,22.339,22.211,22.339,192216,0
2015-09-14,22.408,22.408,22.298,22.314,10141,0
2015-09-15,22.33,22.39,22.314,22.339,24596,0
2015-09-16,22.339,22.349,22.263,22.323,21448,0
2015-09-17,22.227,22.417,22.227,22.381,187554,0
2015-09-18,22.263,22.459,22.263,22.425,10724,0
2015-09-21,22.408,22.477,22.4,22.477,10491,0
2015-09-22,22.417,22.477,22.417,22.477,12124,0
2015-09-23,22.477,22.519,22.468,22.519,12238,0
2015-09-24,22.468,22.519,22.434,22.477,16019,0
2015-09-25,22.459,22.58,22.459,22.58,21331,0
2015-09-28,22.596,22.596,22.473,22.525,17311,0
2015-09-29,22.507,22.596,22.482,22.491,27510,0
2015-09-30,22.491,22.596,22.378,22.378,52270,0
2015-10-01,22.411,22.516,22.411,22.491,26938,0
2015-10-02,22.384,22.507,22.384,22.473,11921,0
2015-10-05,22.535,22.62,22.535,22.62,20097,0
2015-10-06,22.596,22.701,22.596,22.681,17767,0
2015-10-07,22.681,22.724,22.62,22.639,11693,0
2015-10-08,22.62,22.724,22.604,22.681,4928,0
2015-10-09,22.681,22.733,22.672,22.711,22353,0
2015-10-12,22.733,22.753,22.711,22.724,8099,0
2015-10-13,22.711,22.733,22.663,22.733,12610,0
2015-10-14,22.795,22.795,22.691,22.691,8827,0
2015-10-15,22.681,22.763,22.681,22.701,22238,0
2015-10-16,22.672,22.763,22.596,22.763,30834,0
2015-10-19,22.768,22.822,22.763,22.763,11118,0
2015-10-20,22.768,22.837,22.733,22.822,10225,0
2015-10-21,22.768,22.899,22.768,22.883,12378,0
2015-10-22,22.883,23.023,22.867,23.004,41153,0
2015-10-23,22.961,23.065,22.961,23.031,8024,0
2015-10-26,23.004,23.056,22.997,23.049,6190,0
2015-10-27,22.971,23.049,22.971,23.04,8827,0
2015-10-28,22.988,23.118,22.988,23.118,9744,0
2015-10-29,22.988,23.083,22.988,23.056,6649,0
2015-10-30,23.004,23.065,22.979,23.04,26364,0
2015-11-02,23.013,23.118,22.997,23.11,25209,0
2015-11-03,23.023,23.118,23.023,23.092,19259,0
2015-11-04,23.11,23.206,23.083,23.171,20085,0
2015-11-05,23.197,23.206,23.171,23.179,13411,0
2015-11-06,23.171,23.171,22.943,23.049,18226,0
2015-11-09,23.004,23.004,22.874,22.943,35297,0
2015-11-10,22.909,22.988,22.867,22.935,35994,0
2015-11-11,22.943,23.04,22.891,23.013,20059,0
2015-11-12,23.023,23.023,22.867,23.013,17195,0
2015-11-13,23.004,23.056,22.979,23.031,6190,0
2015-11-16,23.056,23.056,22.943,22.961,18913,0
2015-11-17,22.899,22.979,22.874,22.919,22696,0
2015-11-18,22.891,22.979,22.867,22.899,27742,0
2015-11-19,22.919,22.927,22.822,22.867,17537,0
2015-11-20,22.815,22.927,22.815,22.899,30721,0
2015-11-23,22.847,22.961,22.847,22.891,18684,0
2015-11-24,22.867,22.961,22.867,22.961,18800,0
2015-11-25,23.004,23.04,23.004,23.04,8827,0
2015-11-27,23.031,23.092,23.031,23.092,10087,0
2015-11-30,23.11,23.11,22.997,22.997,21894,0
2015-12-01,22.988,23.065,22.988,23.056,16291,0
2015-12-02,23.031,23.075,23.023,23.056,20410,0
2015-12-03,23.031,23.04,22.997,22.997,16313,0
2015-12-04,22.997,23.04,22.927,22.988,15818,0
2015-12-07,22.988,23.023,22.951,23.004,9628,0
2015-12-08,22.899,23.023,22.899,22.979,8324,0
2015-12-09,22.891,23.031,22.891,23.023,13641,0
2015-12-10,23.013,23.031,22.927,23.013,25561,0
2015-12-11,22.997,23.031,22.899,22.935,20861,0
2015-12-14,22.909,22.909,22.264,22.29,43304,0
2015-12-15,22.394,22.596,22.142,22.202,65682,0
2015-12-16,22.114,22.516,22.114,22.516,25677,0
2015-12-17,22.516,22.701,22.516,22.639,35077,0
2015-12-18,22.596,22.61,22.525,22.577,12610,0
2015-12-21,22.62,22.724,22.596,22.716,23727,0
2015-12-22,22.753,22.768,22.733,22.753,6718,0
2015-12-23,22.724,22.763,22.681,22.681,21894,0
2015-12-24,22.681,22.753,22.681,22.753,4762,0
2015-12-28,22.743,22.768,22.639,22.768,25976,0
2015-12-29,22.883,22.883,22.784,22.874,19178,0
2015-12-30,22.829,23.015,22.829,22.982,19800,0
2015-12-31,23.113,23.113,22.972,23.052,8644,0
2016-01-04,22.74,23.326,22.74,23.273,42069,0
2016-01-05,23.229,23.513,23.229,23.361,32322,0
2016-01-06,23.335,23.335,23.043,23.229,24596,0
2016-01-07,22.944,23.246,22.944,23.184,23420,0
2016-01-08,23.282,23.282,23.175,23.22,18565,0
2016-01-11,23.254,23.255,23.087,23.15,10609,0
2016-01-12,23.096,23.174,23.034,23.087,16261,0
2016-01-13,23.015,23.059,22.899,22.919,17317,0
2016-01-14,22.936,23.015,22.822,22.99,19300,0
2016-01-15,22.928,22.928,22.624,22.687,26738,0
2016-01-19,22.793,22.846,22.76,22.775,15666,0
2016-01-20,22.624,22.639,22.23,22.571,55049,0
2016-01-21,22.634,22.697,22.492,22.577,15065,0
2016-01-22,22.644,22.775,22.624,22.75,14183,0
2016-01-25,22.687,22.687,22.394,22.422,67869,0
2016-01-26,22.359,22.5,22.359,22.456,14323,0
2016-01-27,22.403,22.624,22.403,22.607,13844,0
2016-01-28,22.722,22.856,22.624,22.856,28918,0
2016-01-29,22.803,23.105,22.768,23.059,25542,0
2016-02-01,23.087,23.087,22.952,23.015,22958,0
2016-02-02,22.813,22.998,22.813,22.962,12544,0
2016-02-03,22.944,22.981,22.882,22.981,29740,0
2016-02-04,22.846,23.006,22.846,23.006,9844,0
2016-02-05,22.866,23.006,22.866,22.899,21284,0
2016-02-08,22.75,22.784,22.518,22.6,32544,0
2016-02-09,22.384,22.509,22.245,22.298,35405,0
2016-02-10,22.438,22.603,22.36,22.456,21675,0
2016-02-11,22.412,22.412,21.622,22.047,63156,0
2016-02-12,22.172,22.341,22.138,22.225,27563,0
2016-02-16,22.668,22.668,22.306,22.359,28647,0
2016-02-17,22.422,22.553,22.384,22.509,32870,0
2016-02-18,22.465,22.634,22.412,22.431,48848,0
2016-02-19,22.235,22.484,22.235,22.403,106619,0
2016-02-22,22.546,22.571,22.403,22.403,30529,0
2016-02-23,22.431,22.447,22.298,22.331,53413,0
2016-02-24,22.315,22.394,22.235,22.378,26312,0
2016-02-25,22.359,22.6,22.359,22.6,28310,0
2016-02-26,22.492,22.615,22.484,22.607,29666,0
2016-02-29,22.6,22.707,22.571,22.6,33247,0
2016-03-01,22.591,22.899,22.591,22.722,39632,0
2016-03-02,22.644,22.789,22.546,22.615,38380,0
2016-03-03,22.591,22.668,22.562,22.624,18061,0
2016-03-04,22.546,22.707,22.546,22.687,11583,0
2016-03-07,22.644,22.76,22.644,22.714,25631,0
2016-03-08,22.73,22.75,22.591,22.591,58286,0
2016-03-09,22.6,22.793,22.6,22.768,35066,0
2016-03-10,22.856,22.856,22.615,22.687,67880,0
2016-03-11,22.668,22.837,22.668,22.813,33537,0
2016-03-14,22.829,22.883,22.768,22.803,37785,0
2016-03-15,22.768,22.775,22.668,22.73,28123,0
2016-03-16,22.722,22.75,22.553,22.644,169001,0
2016-03-17,22.644,22.74,22.607,22.653,64005,0
2016-03-18,22.653,22.698,22.601,22.634,28190,0
2016-03-21,22.624,22.644,22.6,22.607,46038,0
2016-03-22,22.634,22.74,22.595,22.661,51333,0
2016-03-23,22.722,22.722,22.668,22.697,30169,0
2016-03-24,22.661,22.73,22.608,22.687,32465,0
2016-03-28,22.726,22.841,22.714,22.822,39749,0
2016-03-29,22.844,22.998,22.844,22.998,34492,0
2016-03-30,22.952,22.998,22.936,22.972,54587,0
2016-03-31,22.936,22.998,22.936,22.998,38630,0
2016-04-01,22.836,23.016,22.836,22.908,60258,0
2016-04-04,22.874,22.882,22.61,22.702,44476,0
2016-04-05,22.682,22.773,22.638,22.718,32196,0
2016-04-06,22.756,22.81,22.736,22.756,17274,0
2016-04-07,22.718,22.718,22.594,22.673,41128,0
2016-04-08,22.673,22.8,22.673,22.756,16822,0
2016-04-11,22.8,22.882,22.746,22.827,22907,0
2016-04-12,22.827,22.89,22.827,22.89,15223,0
2016-04-13,22.908,23.007,22.89,23.007,29190,0
2016-04-14,22.952,23.08,22.944,23.08,23417,0
2016-04-15,23.053,23.107,22.882,22.882,92141,0
2016-04-18,22.936,22.998,22.928,22.952,34226,0
2016-04-19,22.928,22.962,22.918,22.928,39590,0
2016-04-20,22.962,22.962,22.882,22.898,76655,0
2016-04-21,22.952,22.998,22.908,22.928,43351,0
2016-04-22,22.952,22.998,22.928,22.962,23752,0
2016-04-25,22.998,22.998,22.918,22.944,28372,0
2016-04-26,22.998,23.061,22.966,23.016,33537,0
2016-04-27,22.972,23.086,22.972,23.061,25902,0
2016-04-28,23.07,23.07,22.998,23.053,25600,0
2016-04-29,23.047,23.115,23.016,23.016,44748,0
2016-05-02,23.099,23.188,23.085,23.161,20454,0
2016-05-03,23.178,23.269,23.153,23.178,16175,0
2016-05-04,23.161,23.287,23.161,23.269,22954,0
2016-05-05,23.242,23.269,23.09,23.134,51756,0
2016-05-06,23.164,23.242,23.107,23.224,22763,0
2016-05-09,23.178,23.224,23.161,23.161,16705,0
2016-05-10,23.144,23.261,23.124,23.134,53360,0
2016-05-11,23.161,23.215,23.115,23.161,22420,0
2016-05-12,23.144,23.18,23.134,23.144,22799,0
2016-05-13,23.17,23.17,23.061,23.09,31869,0
2016-05-16,23.127,23.198,23.09,23.198,19286,0
2016-05-17,23.198,23.287,23.188,23.252,20262,0
2016-05-18,23.265,23.315,23.224,23.315,25087,0
2016-05-19,23.198,23.279,23.107,23.279,36955,0
2016-05-20,23.242,23.36,23.242,23.36,29493,0
2016-05-23,23.287,23.559,23.287,23.522,46836,0
2016-05-24,23.559,23.568,23.387,23.568,16410,0
2016-05-25,23.514,23.632,23.504,23.632,35267,0
2016-05-26,23.594,23.657,23.522,23.657,59680,0
2016-05-27,23.632,23.693,23.603,23.664,34629,0
2016-05-31,23.639,23.793,23.639,23.793,33252,0
2016-06-01,23.73,23.775,23.654,23.73,15477,0
2016-06-02,23.73,23.775,23.693,23.775,25220,0
2016-06-03,23.73,24.055,23.73,24.009,29473,0
2016-06-06,23.974,24.009,23.947,24.009,9995,0
2016-06-07,24.036,24.036,23.839,23.839,40697,0
2016-06-08,23.793,24.009,23.793,23.839,53605,0
2016-06-09,23.919,23.919,23.721,23.739,53936,0
2016-06-10,23.813,23.813,23.676,23.702,28181,0
2016-06-13,23.798,23.802,23.739,23.793,9215,0
2016-06-14,23.794,23.802,23.712,23.747,29407,0
2016-06-15,23.82,23.864,23.756,23.856,21570,0
2016-06-16,23.856,23.856,23.784,23.784,11198,0
2016-06-17,23.874,23.919,23.775,23.919,12358,0
2016-06-20,23.919,24.046,23.91,24.028,36925,0
2016-06-21,24,24.055,23.993,24.034,22453,0
2016-06-22,24.009,24.064,23.974,23.974,39310,0
2016-06-23,24.046,24.136,24.036,24.126,16573,0
2016-06-24,23.766,24.027,23.693,23.702,47224,0
2016-06-27,23.795,23.847,23.657,23.686,17011,0
2016-06-28,23.829,23.967,23.758,23.967,22322,0
2016-06-29,23.976,23.985,23.93,23.939,24251,0
2016-06-30,23.958,24.108,23.92,23.93,43302,0
2016-07-01,23.903,24.068,23.903,23.93,37239,0
2016-07-05,23.93,23.93,23.802,23.92,24073,0
2016-07-06,23.894,24.032,23.848,23.958,26345,0
2016-07-07,23.949,24.068,23.949,24.049,14924,0
2016-07-08,24.132,24.159,23.985,24.049,25042,0
2016-07-11,24.104,24.104,23.939,24.004,22477,0
2016-07-12,24.016,24.214,24.004,24.142,32570,0
2016-07-13,24.137,24.206,24.095,24.197,21013,0
2016-07-14,24.132,24.214,24.054,24.114,32863,0
2016-07-15,24.114,24.288,24.095,24.169,44126,0
2016-07-18,24.269,24.312,24.151,24.233,25452,0
2016-07-19,24.269,24.317,24.142,24.142,20951,0
2016-07-20,24.207,24.243,24.104,24.187,22118,0
2016-07-21,24.187,24.307,24.154,24.307,9656,0
2016-07-22,24.317,24.317,24.059,24.187,51855,0
2016-07-25,24.114,24.261,24.114,24.252,14992,0
2016-07-26,24.261,24.324,24.233,24.297,14459,0
2016-07-27,24.314,24.436,24.279,24.334,19567,0
2016-07-28,24.352,24.372,24.324,24.339,16126,0
2016-07-29,24.334,24.417,24.261,24.261,27614,0
2016-08-01,24.343,24.462,24.307,24.334,17021,0
2016-08-02,24.324,24.362,24.288,24.343,17742,0
2016-08-03,24.242,24.351,24.169,24.307,41478,0
2016-08-04,24.233,24.317,24.233,24.316,12243,0
2016-08-05,24.233,24.317,24.177,24.242,32001,0
2016-08-08,24.232,24.372,24.177,24.372,34158,0
2016-08-09,24.337,24.337,24.279,24.309,19929,0
2016-08-10,24.307,24.324,24.177,24.233,16535,0
2016-08-11,24.187,24.187,23.848,23.865,71748,0
2016-08-12,23.894,24.095,23.883,24.095,25183,0
2016-08-15,24.132,24.132,24.004,24.104,14856,0
2016-08-16,24.095,24.095,23.939,24.049,42219,0
2016-08-17,24.048,24.068,23.966,24.068,22911,0
2016-08-18,24.068,24.15,24.01,24.068,10764,0
2016-08-19,23.994,24.013,23.92,23.93,17530,0
2016-08-22,23.967,24.022,23.92,23.948,9427,0
2016-08-23,24.022,24.022,23.939,23.949,11115,0
2016-08-24,23.967,24.022,23.93,23.939,15121,0
2016-08-25,23.976,24.013,23.93,23.949,14314,0
2016-08-26,23.939,24.004,23.92,23.985,19790,0
2016-08-29,24.013,24.013,23.949,23.958,9326,0
2016-08-30,23.994,24.04,23.985,24.022,9024,0
2016-08-31,24.04,24.049,23.977,24.013,34542,0
2016-09-01,23.982,24.049,23.958,24.04,7620,0
2016-09-02,24.049,24.049,24.013,24.049,12377,0
2016-09-06,24.049,24.261,23.994,24.261,20991,0
2016-09-07,24.214,24.307,24.132,24.297,30347,0
2016-09-08,24.307,24.398,24.242,24.372,30040,0
2016-09-09,24.261,24.462,24.261,24.453,35165,0
2016-09-12,24.324,24.582,24.317,24.582,65811,0
2016-09-13,24.427,24.572,24.317,24.427,98616,0
2016-09-14,24.334,24.747,24.334,24.747,76791,0
2016-09-15,24.747,25.022,24.626,24.94,74910,0
2016-09-16,24.876,24.876,24.627,24.728,388651,0
2016-09-19,24.637,24.702,24.563,24.692,21568,0
2016-09-20,24.637,24.728,24.572,24.572,20078,0
2016-09-21,24.637,24.757,24.537,24.582,17252,0
2016-09-22,24.766,24.829,24.747,24.766,12777,0
2016-09-23,24.757,24.848,24.757,24.848,11353,0
2016-09-26,24.747,24.867,24.728,24.867,34037,0
2016-09-27,24.774,24.894,24.774,24.885,33448,0
2016-09-28,25.041,25.041,24.668,24.789,38193,0
2016-09-29,24.77,24.798,24.499,24.611,37880,0
2016-09-30,24.581,24.603,24.499,24.499,18862,0
2016-10-03,24.397,24.724,24.397,24.574,23440,0
2016-10-04,24.482,24.64,24.453,24.453,19519,0
2016-10-05,24.64,24.64,24.444,24.444,12046,0
2016-10-06,24.426,24.444,24.323,24.323,7370,0
2016-10-07,24.304,24.304,24.235,24.267,16901,0
2016-10-10,24.285,24.304,24.164,24.211,21357,0
2016-10-11,24.174,24.177,24.09,24.118,18688,0
2016-10-12,24.099,24.13,24.09,24.09,9209,0
2016-10-13,24.052,24.099,23.97,24.052,42978,0
2016-10-14,24.069,24.126,24.015,24.121,31774,0
2016-10-17,24.118,24.155,24.026,24.099,19722,0
2016-10-18,24.141,24.267,24.126,24.267,21644,0
2016-10-19,24.258,24.285,24.099,24.099,16289,0
2016-10-20,24.099,24.174,23.977,23.987,19659,0
2016-10-21,24.09,24.304,24.012,24.304,47676,0
2016-10-24,24.118,24.155,24.043,24.052,30421,0
2016-10-25,24.099,24.267,24.099,24.192,25017,0
2016-10-26,24.164,24.22,24.164,24.22,7189,0
2016-10-27,24.146,24.276,24.124,24.276,11039,0
2016-10-28,24.267,24.271,24.211,24.211,16206,0
2016-10-31,24.211,24.22,24.043,24.07,19910,0
2016-11-01,24.043,24.06,23.819,23.856,18899,0
2016-11-02,23.857,23.878,23.632,23.632,8820,0
2016-11-03,23.67,23.732,23.511,23.53,18758,0
2016-11-04,23.53,23.632,23.53,23.595,10795,0
2016-11-07,23.776,23.776,23.539,23.576,11562,0
2016-11-08,23.614,23.614,23.539,23.558,18832,0
2016-11-09,23.539,23.578,23.372,23.539,54364,0
2016-11-10,23.548,23.595,22.838,23.539,64995,0
2016-11-11,23.455,23.539,23.316,23.539,30695,0
2016-11-14,23.474,23.474,23.222,23.418,67914,0
2016-11-15,23.372,23.586,23.204,23.476,36528,0
2016-11-16,23.455,23.735,23.454,23.716,19894,0
2016-11-17,23.726,23.726,23.464,23.52,35042,0
2016-11-18,23.651,23.651,23.296,23.306,27177,0
2016-11-21,23.316,23.502,23.296,23.39,28005,0
2016-11-22,23.42,23.637,23.38,23.623,22486,0
2016-11-23,23.548,23.548,23.324,23.343,27496,0
2016-11-25,23.464,23.489,23.432,23.446,6465,0
2016-11-28,23.455,23.483,23.343,23.455,31329,0
2016-11-29,23.38,23.428,23.343,23.428,23568,0
2016-11-30,23.372,23.428,23.324,23.408,20407,0
2016-12-01,23.339,23.399,23.324,23.399,21434,0
2016-12-02,23.418,23.436,23.324,23.324,30024,0
2016-12-05,23.335,23.401,23.324,23.343,16969,0
2016-12-06,23.408,23.446,23.39,23.408,23738,0
2016-12-07,23.46,23.517,23.39,23.428,34575,0
2016-12-08,23.474,23.474,23.324,23.324,18895,0
2016-12-09,23.39,23.458,23.324,23.418,37139,0
2016-12-12,23.418,23.418,23.138,23.138,55814,0
2016-12-13,23.217,23.278,23.148,23.278,24636,0
2016-12-14,23.204,23.343,23.166,23.166,26808,0
2016-12-15,23.184,23.428,23.166,23.343,33518,0
2016-12-16,23.372,23.492,23.348,23.408,39296,0
2016-12-19,23.454,23.548,23.38,23.446,21485,0
2016-12-20,23.399,23.455,23.343,23.38,17624,0
2016-12-21,23.38,23.502,23.372,23.483,14968,0
2016-12-22,23.474,23.572,23.457,23.567,13093,0
2016-12-23,23.567,23.586,23.53,23.576,9205,0
2016-12-27,23.586,23.604,23.352,23.428,41639,0
2016-12-28,23.453,23.453,23.273,23.387,45541,0
2016-12-29,23.378,23.453,23.368,23.415,18832,0
2016-12-30,23.405,23.47,23.301,23.301,30795,0
2017-01-03,23.358,23.519,23.301,23.51,31167,0
2017-01-04,23.548,24.004,23.548,24.004,57155,0
2017-01-05,24.137,24.217,23.795,24.194,26235,0
2017-01-06,24.061,24.204,24.061,24.156,16712,0
2017-01-09,23.985,24.108,23.935,23.973,26608,0
2017-01-10,23.966,24.118,23.956,24.118,15163,0
2017-01-11,23.994,24.118,23.804,23.966,64578,0
2017-01-12,23.966,24.046,23.966,24.023,12529,0
2017-01-13,23.983,24.051,23.966,24.051,18698,0
2017-01-17,24.09,24.09,23.976,24.051,16433,0
2017-01-18,24.051,24.051,23.937,23.966,12069,0
2017-01-19,23.928,23.928,23.672,23.747,46989,0
2017-01-20,23.804,23.88,23.472,23.472,92163,0
2017-01-23,23.624,23.956,23.624,23.909,40881,0
2017-01-24,23.943,24.033,23.928,24.004,25957,0
2017-01-25,23.947,23.994,23.919,23.994,19833,0
2017-01-26,24.004,24.013,23.947,23.985,16558,0
2017-01-27,23.976,24.137,23.976,24.033,16532,0
2017-01-30,23.995,24.004,23.937,23.954,12347,0
2017-01-31,23.919,23.985,23.871,23.985,61716,0
2017-02-01,23.966,24.099,23.89,24.099,23001,0
2017-02-02,24.108,24.108,23.956,24.051,11577,0
2017-02-03,23.994,24.156,23.994,24.048,15147,0
2017-02-06,24.118,24.165,24.061,24.09,13560,0
2017-02-07,24.146,24.165,24.06,24.108,19174,0
2017-02-08,24.155,24.184,24.119,24.184,14768,0
2017-02-09,24.149,24.194,24.088,24.194,11366,0
2017-02-10,24.204,24.269,24.09,24.248,14508,0
2017-02-13,24.204,24.289,24.118,24.118,11093,0
2017-02-14,24.145,24.16,24.004,24.034,13337,0
2017-02-15,24.137,24.156,23.994,24.013,40822,0
2017-02-16,24.004,24.09,24.004,24.004,31256,0
2017-02-17,24.033,24.079,24.013,24.033,24530,0
2017-02-21,24.033,24.08,24.033,24.061,26337,0
2017-02-22,24.051,24.099,24.051,24.09,19741,0
2017-02-23,24.099,24.156,24.051,24.147,17619,0
2017-02-24,24.07,24.156,24.07,24.156,17649,0
2017-02-27,24.175,24.175,24.108,24.127,11658,0
2017-02-28,24.112,24.137,24.086,24.099,20926,0
2017-03-01,24.061,24.118,24.033,24.118,26010,0
2017-03-02,24.023,24.099,23.976,24.004,19937,0
2017-03-03,23.985,24.115,23.985,24.085,22174,0
2017-03-06,24.099,24.108,24.023,24.108,26523,0
2017-03-07,24.023,24.118,24.023,24.108,21505,0
2017-03-08,24.07,24.099,23.976,23.976,32017,0
2017-03-09,23.976,24.023,23.804,23.928,23826,0
2017-03-10,23.833,23.976,23.833,23.976,13132,0
2017-03-13,23.976,24.023,23.976,24.004,15702,0
2017-03-14,24.008,24.175,23.976,24.175,18302,0
2017-03-15,24.127,24.251,24.118,24.232,11640,0
2017-03-16,24.251,24.346,24.236,24.341,24179,0
2017-03-17,24.393,24.432,24.312,24.402,66815,0
2017-03-20,24.308,24.374,24.307,24.318,21083,0
2017-03-21,24.36,24.36,24.127,24.147,19248,0
2017-03-22,24.306,24.306,24.061,24.147,25087,0
2017-03-23,24.241,24.241,24.139,24.204,20765,0
2017-03-24,24.232,24.319,24.204,24.269,9495,0
2017-03-27,24.204,24.267,24.204,24.212,10831,0
2017-03-28,24.238,24.326,24.179,24.324,30287,0
2017-03-29,24.328,24.392,24.315,24.392,17376,0
2017-03-30,24.411,24.431,24.334,24.431,14121,0
2017-03-31,24.459,24.459,24.373,24.45,10205,0
2017-04-03,24.479,24.701,24.449,24.595,39122,0
2017-04-04,24.672,24.691,24.5,24.643,24351,0
2017-04-05,24.701,24.701,24.537,24.595,27382,0
2017-04-06,24.585,24.585,24.547,24.585,19736,0
2017-04-07,24.537,24.585,24.517,24.517,8417,0
2017-04-10,24.537,24.615,24.537,24.547,9648,0
2017-04-11,24.537,24.537,24.469,24.508,6178,0
2017-04-12,24.459,24.517,24.45,24.517,8119,0
2017-04-13,24.459,24.537,24.459,24.537,8793,0
2017-04-17,24.537,24.595,24.479,24.583,14516,0
2017-04-18,24.575,24.575,24.392,24.498,16067,0
2017-04-19,24.469,24.491,24.459,24.479,1994,0
2017-04-20,24.556,24.575,24.498,24.575,14952,0
2017-04-21,24.556,24.556,24.469,24.527,27529,0
2017-04-24,24.479,24.537,24.472,24.527,8213,0
2017-04-25,24.489,24.502,24.459,24.489,16770,0
2017-04-26,24.479,24.508,24.45,24.469,17000,0
2017-04-27,24.431,24.551,24.431,24.547,14762,0
2017-04-28,24.573,24.573,24.479,24.479,10949,0
2017-05-01,24.498,24.556,24.489,24.547,11542,0
2017-05-02,24.498,24.556,24.489,24.547,14462,0
2017-05-03,24.543,24.595,24.479,24.595,26154,0
2017-05-04,24.558,24.558,24.459,24.489,12085,0
2017-05-05,24.45,24.556,24.45,24.469,9783,0
2017-05-08,24.566,24.566,24.44,24.527,7372,0
2017-05-09,24.527,24.547,24.411,24.459,51505,0
2017-05-10,24.517,24.537,24.45,24.489,10286,0
2017-05-11,24.489,24.489,24.44,24.459,7996,0
2017-05-12,24.45,24.537,24.45,24.489,5638,0
2017-05-15,24.479,24.575,24.479,24.547,16280,0
2017-05-16,24.52,24.585,24.479,24.585,11388,0
2017-05-17,24.517,24.527,24.508,24.527,4744,0
2017-05-18,24.498,24.556,24.498,24.556,8831,0
2017-05-19,24.537,24.547,24.498,24.508,5565,0
2017-05-22,24.517,24.547,24.498,24.547,13455,0
2017-05-23,24.537,24.552,24.517,24.547,11024,0
2017-05-24,24.54,24.605,24.498,24.575,11006,0
2017-05-25,24.605,24.627,24.605,24.623,15377,0
2017-05-26,24.605,24.643,24.547,24.556,18297,0
2017-05-30,24.566,24.614,24.547,24.556,11529,0
2017-05-31,24.547,24.574,24.498,24.498,31780,0
2017-06-01,24.508,24.556,24.498,24.527,10093,0
2017-06-02,24.537,24.614,24.537,24.614,17614,0
2017-06-05,24.607,24.711,24.605,24.711,10225,0
2017-06-06,24.633,24.721,24.62,24.643,16433,0
2017-06-07,24.585,24.711,24.585,24.66,10963,0
2017-06-08,24.643,24.73,24.639,24.682,10644,0
2017-06-09,24.695,24.695,24.633,24.633,4558,0
2017-06-12,24.624,24.682,24.595,24.624,18434,0
2017-06-13,24.624,24.682,24.624,24.643,18043,0
2017-06-14,24.643,24.701,24.643,24.653,18234,0
2017-06-15,24.691,24.721,24.633,24.711,33167,0
2017-06-16,24.711,24.721,24.605,24.643,66137,0
2017-06-19,24.643,24.653,24.614,24.643,21368,0
2017-06-20,24.633,24.663,24.624,24.624,17939,0
2017-06-21,24.633,24.681,24.595,24.663,8750,0
2017-06-22,24.651,24.682,24.605,24.672,27798,0
2017-06-23,24.682,24.682,24.624,24.663,55247,0
2017-06-26,24.682,24.749,24.653,24.73,31258,0
2017-06-27,24.749,24.779,24.695,24.711,12838,0
2017-06-28,24.721,24.78,24.721,24.78,10987,0
2017-06-29,24.809,24.829,24.77,24.789,32173,0
2017-06-30,24.829,24.878,24.799,24.878,11240,0
2017-07-03,24.937,24.937,24.839,24.927,13270,0
2017-07-05,24.927,25.015,24.839,25.015,30019,0
2017-07-06,25.015,25.015,24.907,24.907,21713,0
2017-07-07,24.927,25.015,24.888,24.917,11160,0
2017-07-10,24.996,25.015,24.878,25.015,30789,0
2017-07-11,24.937,24.996,24.927,24.947,15133,0
2017-07-12,24.947,25.025,24.947,24.947,40775,0
2017-07-13,24.898,24.947,24.898,24.917,18342,0
2017-07-14,24.956,24.996,24.927,24.966,95069,0
2017-07-17,24.956,25.025,24.956,24.991,77857,0
2017-07-18,24.976,25.074,24.937,25.065,34920,0
2017-07-19,25.065,25.084,24.947,24.947,58047,0
2017-07-20,25.035,25.065,25.015,25.065,19562,0
2017-07-21,25.015,25.055,24.858,25.025,108335,0
2017-07-24,24.989,25.006,24.966,24.996,8258,0
2017-07-25,24.937,25.025,24.937,25.025,9252,0
2017-07-26,24.983,25.025,24.966,24.996,10652,0
2017-07-27,24.981,25.015,24.981,25.015,7837,0
2017-07-28,24.966,25.045,24.966,25.025,11381,0
2017-07-31,25.036,25.065,25.025,25.055,17446,0
2017-08-01,25.049,25.065,25.025,25.065,9646,0
2017-08-02,25.006,25.084,25.006,25.065,16959,0
2017-08-03,25.045,25.065,24.954,24.986,19446,0
2017-08-04,25.015,25.048,24.937,25.036,28842,0
2017-08-07,25.035,25.042,24.976,24.996,21351,0
2017-08-08,24.986,25.038,24.976,24.986,23931,0
2017-08-09,24.956,25.026,24.956,24.996,8704,0
2017-08-10,24.996,25.025,24.888,24.947,21048,0
2017-08-11,24.947,25.035,24.937,24.956,18610,0
2017-08-14,25.055,25.104,24.937,24.961,11029,0
2017-08-15,24.966,25.035,24.966,25.006,14836,0
2017-08-16,25.025,25.041,25.001,25.015,14005,0
2017-08-17,25.055,25.055,24.937,24.976,10228,0
2017-08-18,24.956,24.993,24.947,24.976,8082,0
2017-08-21,24.996,24.996,24.927,24.966,10487,0
2017-08-22,24.947,24.978,24.927,24.937,32309,0
2017-08-23,24.937,25.002,24.937,24.963,16915,0
2017-08-24,24.976,24.996,24.956,24.956,8898,0
2017-08-25,24.994,25.006,24.96,24.976,5823,0
2017-08-28,24.966,25.025,24.956,25.025,11176,0
2017-08-29,24.966,25.015,24.956,24.996,6465,0
2017-08-30,24.986,25.025,24.947,25.015,15192,0
2017-08-31,25.009,25.045,24.976,25.035,16549,0
2017-09-01,25.015,25.035,24.976,25.018,7499,0
2017-09-05,25.025,25.025,24.966,24.966,11724,0
2017-09-06,25.015,25.094,25.005,25.094,15907,0
2017-09-07,25.065,25.094,25.017,25.017,4558,0
2017-09-08,24.996,25.035,24.98,24.996,16379,0
2017-09-11,25.047,25.104,25.006,25.084,5130,0
2017-09-12,25.099,25.124,25.074,25.084,12283,0
2017-09-13,25.078,25.111,25.035,25.045,10641,0
2017-09-14,25.055,25.138,25.055,25.133,19321,0
2017-09-15,25.143,25.212,25.104,25.202,21729,0
2017-09-18,25.202,25.232,25.153,25.162,33478,0
2017-09-19,25.172,25.21,25.163,25.163,10691,0
2017-09-20,25.173,25.256,25.173,25.222,13742,0
2017-09-21,25.192,25.288,25.192,25.212,18103,0
2017-09-22,25.183,25.31,25.173,25.31,19586,0
2017-09-25,25.291,25.31,25.254,25.301,14839,0
2017-09-26,25.301,25.32,25.291,25.32,10289,0
2017-09-27,25.251,25.35,25.251,25.33,18410,0
2017-09-28,25.3299,25.33,25.25,25.313,13747,0
2017-09-29,25.309,25.35,25.285,25.35,10946,0
2017-10-02,25.35,25.38,25.33,25.33,24562,0
2017-10-03,25.3593,25.382,25.34,25.34,9826,0
2017-10-04,25.38,25.38,25.22,25.28,28110,0
2017-10-05,25.3,25.322,25.3,25.31,6632,0
2017-10-06,25.29,25.29,25.2,25.2,21661,0
2017-10-09,25.21,25.29,25.2,25.24,13070,0
2017-10-10,25.284,25.29,25.25,25.25,15692,0
2017-10-11,25.3,25.3716,25.298,25.33,25920,0
2017-10-12,25.32,25.38,25.32,25.38,14865,0
2017-10-13,25.33,25.39,25.33,25.39,9123,0
2017-10-16,25.39,25.39,25.25,25.3,20478,0
2017-10-17,25.3091,25.42,25.3091,25.42,27667,0
2017-10-18,25.39,25.41,25.37,25.4,9869,0
2017-10-19,25.39,25.5,25.3701,25.39,19340,0
2017-10-20,25.37,25.46,25.37,25.46,16313,0
2017-10-23,25.44,25.49,25.3938,25.489,27909,0
2017-10-24,25.48,25.48,25.411,25.48,10131,0
2017-10-25,25.36,25.48,25.36,25.4675,8628,0
2017-10-26,25.3792,25.48,25.33,25.48,23912,0
2017-10-27,25.41,25.43,25.4,25.41,3054,0
2017-10-30,25.4,25.42,25.381,25.4042,9605,0
2017-10-31,25.36,25.449,25.35,25.35,14785,0
2017-11-01,25.42,25.42,25.28,25.329,16207,0
2017-11-02,25.38,25.38,23.56,24.98,210479,0
2017-11-03,25.05,25.09,24.7801,24.94,131602,0
2017-11-06,24.97,25,24.6,24.81,112059,0
2017-11-07,24.83,25.05,24.59,24.75,122188,0
2017-11-08,24.5,24.67,23.9262,24.09,122656,0
2017-11-09,23.81,24,22.67,23.68,183765,0
2017-11-10,23.73,23.94,23.48,23.82,75690,0
