Date,Open,High,Low,Close,Volume,OpenInt
2011-09-23,17.806,17.948,17.791,17.935,358741,0
2011-09-26,17.955,17.955,17.791,17.913,409382,0
2011-09-27,17.971,18.005,17.935,17.971,693251,0
2011-09-28,18.014,18.014,17.863,17.963,355391,0
2011-09-29,18.005,18.005,17.921,17.999,276574,0
2011-09-30,17.995,17.999,17.935,17.935,233701,0
2011-10-03,17.971,17.999,17.863,17.935,296429,0
2011-10-04,17.898,17.935,17.646,17.913,261517,0
2011-10-05,17.898,17.971,17.755,17.935,236478,0
2011-10-06,17.955,17.986,17.878,17.986,244243,0
2011-10-07,17.971,17.986,17.929,17.955,185895,0
2011-10-10,17.971,18.014,17.971,18.014,293814,0
2011-10-11,18.014,18.014,17.963,17.986,254018,0
2011-10-12,18.014,18.021,17.948,17.971,235768,0
2011-10-13,17.999,18.005,17.955,17.955,283888,0
2011-10-14,17.995,18.021,17.979,17.999,188249,0
2011-10-17,17.999,18.021,17.935,18.005,215498,0
2011-10-18,18.005,18.045,17.971,18.021,310349,0
2011-10-19,18.005,18.079,17.935,18.049,1157544,0
2011-10-20,18.021,18.079,18.021,18.065,755154,0
2011-10-21,18.049,18.151,18.049,18.107,708718,0
2011-10-24,18.087,18.188,18.087,18.123,835171,0
2011-10-25,18.166,18.29,18.13,18.166,657625,0
2011-10-26,18.195,18.441,18.188,18.259,367935,0
2011-10-27,18.259,18.303,18.188,18.195,400716,0
2011-10-28,18.217,18.282,18.202,18.239,214913,0
2011-10-31,18.282,18.367,18.208,18.361,289219,0
2011-11-01,18.332,18.332,18.224,18.224,188874,0
2011-11-02,18.259,18.346,18.245,18.295,242828,0
2011-11-03,18.266,18.332,18.266,18.29,445160,0
2011-11-04,18.318,18.346,18.282,18.318,272936,0
2011-11-07,18.332,18.367,18.232,18.232,449851,0
2011-11-08,18.259,18.295,18.166,18.29,253739,0
2011-11-09,18.252,18.303,18.145,18.252,226608,0
2011-11-10,18.361,18.405,18.303,18.31,267520,0
2011-11-11,18.361,18.405,18.332,18.405,170641,0
2011-11-14,18.405,18.492,18.374,18.476,243743,0
2011-11-15,18.476,18.549,18.367,18.397,209945,0
2011-11-16,18.411,18.476,18.318,18.374,351741,0
2011-11-17,18.418,18.549,18.346,18.426,263318,0
2011-11-18,18.382,18.476,18.367,18.426,235664,0
2011-11-21,18.354,18.534,18.341,18.499,185467,0
2011-11-22,18.568,18.568,18.454,18.512,164061,0
2011-11-23,18.542,18.542,18.332,18.341,205139,0
2011-11-25,18.454,18.454,18.318,18.447,76753,0
2011-11-28,18.426,18.542,18.411,18.499,164033,0
2011-11-29,18.542,18.542,18.418,18.447,195109,0
2011-11-30,18.518,18.586,18.447,18.542,182259,0
2011-12-01,18.542,18.694,18.542,18.628,175491,0
2011-12-02,18.694,18.728,18.568,18.694,94422,0
2011-12-05,18.743,18.743,18.636,18.743,176281,0
2011-12-06,18.743,18.751,18.67,18.728,142550,0
2011-12-07,18.728,18.759,18.527,18.743,155535,0
2011-12-08,18.737,18.737,18.619,18.694,135328,0
2011-12-09,18.737,18.845,18.678,18.759,141783,0
2011-12-12,18.318,18.512,18.318,18.476,165435,0
2011-12-13,18.527,18.6,18.426,18.476,258960,0
2011-12-14,18.476,18.586,18.441,18.512,140989,0
2011-12-15,18.619,18.694,18.527,18.549,249413,0
2011-12-16,18.636,18.678,18.586,18.67,111319,0
2011-12-19,18.678,18.838,18.67,18.787,169183,0
2011-12-20,18.838,18.895,18.728,18.838,196283,0
2011-12-21,18.838,18.996,18.764,18.996,127764,0
2011-12-22,19.038,19.038,18.802,18.852,192176,0
2011-12-23,18.895,18.981,18.838,18.895,68515,0
2011-12-27,18.93,19.017,18.859,18.859,99149,0
2011-12-28,18.961,18.981,18.822,18.946,107941,0
2011-12-29,18.946,19.379,18.91,19.076,115479,0
2011-12-30,19.076,19.119,18.988,19.053,93923,0
2012-01-03,19.103,19.197,19.025,19.062,188639,0
2012-01-04,19.032,19.053,18.707,18.916,216709,0
2012-01-05,18.966,18.966,18.838,18.88,213140,0
2012-01-06,18.946,19.096,18.88,19.076,192972,0
2012-01-09,19.112,19.139,19.053,19.128,167105,0
2012-01-10,19.128,19.162,19.032,19.096,245969,0
2012-01-11,19.083,19.197,18.903,19.096,149678,0
2012-01-12,19.096,19.162,18.88,19.076,187109,0
2012-01-13,19.062,19.069,18.981,19.025,176016,0
2012-01-17,19.062,19.119,18.93,19.045,110289,0
2012-01-18,19.045,19.053,18.916,18.996,123348,0
2012-01-19,18.981,19.025,18.859,18.903,256142,0
2012-01-20,18.923,18.946,18.859,18.859,93386,0
2012-01-23,18.872,18.961,18.764,18.822,170162,0
2012-01-24,18.771,18.852,18.764,18.794,136761,0
2012-01-25,18.822,18.888,18.771,18.838,105741,0
2012-01-26,18.888,18.91,18.808,18.83,80830,0
2012-01-27,18.888,19.053,18.852,18.966,141509,0
2012-01-30,19.017,19.053,18.895,19.017,100376,0
2012-01-31,18.981,19.119,18.981,19.112,90953,0
2012-02-01,19.119,19.146,19.096,19.134,139239,0
2012-02-02,19.128,19.178,19.025,19.053,61451,0
2012-02-03,19.119,19.162,19.069,19.112,97063,0
2012-02-06,19.146,19.154,19.012,19.017,103761,0
2012-02-07,19.103,19.128,19.025,19.076,103134,0
2012-02-08,19.146,19.146,18.953,19.053,218050,0
2012-02-09,19.112,19.112,18.981,19.012,138252,0
2012-02-10,19.062,19.088,18.93,18.93,88966,0
2012-02-13,19.069,19.162,19.025,19.162,132575,0
2012-02-14,19.146,19.306,19.103,19.235,174648,0
2012-02-15,19.29,19.415,19.227,19.256,193527,0
2012-02-16,19.365,19.365,19.128,19.184,132012,0
2012-02-17,19.29,19.393,19.103,19.134,123644,0
2012-02-21,19.298,19.457,19.221,19.451,177176,0
2012-02-22,19.379,19.415,19.162,19.213,221110,0
2012-02-23,19.271,19.371,19.239,19.342,117227,0
2012-02-24,19.415,19.644,19.356,19.581,123933,0
2012-02-27,19.581,19.625,19.431,19.617,79625,0
2012-02-28,19.644,19.804,19.587,19.695,159166,0
2012-02-29,19.675,19.753,19.356,19.444,132716,0
2012-03-01,19.523,19.595,19.371,19.472,67020,0
2012-03-02,19.415,19.523,19.379,19.457,50836,0
2012-03-05,19.507,19.507,19.315,19.399,64015,0
2012-03-06,19.421,19.421,19.264,19.356,60925,0
2012-03-07,19.379,19.566,19.379,19.399,66193,0
2012-03-08,19.537,19.595,19.379,19.431,88315,0
2012-03-09,19.545,19.545,19.379,19.421,72618,0
2012-03-12,19.235,19.278,19.017,19.184,103976,0
2012-03-13,19.348,19.348,19.069,19.083,63458,0
2012-03-14,19.227,19.235,19.045,19.076,134887,0
2012-03-15,19.112,19.112,18.845,18.865,129165,0
2012-03-16,18.815,19.083,18.802,18.981,114215,0
2012-03-19,19.083,19.083,18.953,19.004,115379,0
2012-03-20,19.045,19.112,18.895,19.012,105663,0
2012-03-21,19.012,19.012,18.527,18.6,447183,0
2012-03-22,18.701,18.737,18.527,18.556,226250,0
2012-03-23,18.611,18.694,18.568,18.619,232011,0
2012-03-26,18.686,18.701,18.512,18.606,173647,0
2012-03-27,18.643,18.701,18.592,18.651,107690,0
2012-03-28,18.658,18.759,18.606,18.743,165262,0
2012-03-29,18.743,18.88,18.713,18.872,296113,0
2012-03-30,18.903,19.017,18.845,18.845,224908,0
2012-04-02,18.91,19.128,18.872,18.93,90978,0
2012-04-03,18.93,18.996,18.808,18.903,65030,0
2012-04-04,18.916,18.946,18.794,18.852,50790,0
2012-04-05,18.852,18.988,18.815,18.852,71681,0
2012-04-09,18.83,18.91,18.771,18.802,52332,0
2012-04-10,18.888,18.895,18.707,18.751,114462,0
2012-04-11,18.859,18.946,18.751,18.779,102513,0
2012-04-12,18.845,18.872,18.751,18.838,96494,0
2012-04-13,18.872,18.953,18.787,18.787,93093,0
2012-04-16,18.859,18.946,18.838,18.845,187412,0
2012-04-17,18.93,18.93,18.808,18.808,71113,0
2012-04-18,18.895,19.012,18.865,18.946,81128,0
2012-04-19,19.038,19.119,18.981,19.032,85935,0
2012-04-20,19.053,19.112,19.032,19.062,54385,0
2012-04-23,19.069,19.162,19.004,19.083,95278,0
2012-04-24,19.139,19.154,18.916,19.017,102666,0
2012-04-25,19.096,19.103,18.779,18.93,143558,0
2012-04-26,18.93,19.012,18.838,18.93,84731,0
2012-04-27,18.996,19.053,18.903,18.974,98501,0
2012-04-30,19.088,19.088,18.895,18.916,112848,0
2012-05-01,19.012,19.045,18.865,18.93,74766,0
2012-05-02,18.888,19.045,18.888,18.946,97324,0
2012-05-03,19.062,19.088,18.966,19.038,59559,0
2012-05-04,19.053,19.053,18.946,18.946,119495,0
2012-05-07,18.966,18.996,18.838,18.852,75755,0
2012-05-08,18.916,18.953,18.872,18.946,63670,0
2012-05-09,18.91,18.996,18.872,18.974,61322,0
2012-05-10,18.974,19.045,18.916,18.966,77920,0
2012-05-11,19.004,19.053,18.938,19.025,61135,0
2012-05-14,18.996,19.069,18.938,19.038,55898,0
2012-05-15,18.988,19.069,18.808,18.895,136362,0
2012-05-16,18.895,18.966,18.751,18.966,105311,0
2012-05-17,18.91,18.938,18.476,18.658,140358,0
2012-05-18,18.686,18.822,18.499,18.534,100949,0
2012-05-21,18.592,18.764,18.592,18.658,54728,0
2012-05-22,18.794,18.938,18.728,18.838,81501,0
2012-05-23,18.88,19.053,18.815,19.038,87230,0
2012-05-24,19.038,19.321,19.038,19.188,56126,0
2012-05-25,19.342,19.444,19.278,19.365,50592,0
2012-05-29,19.537,19.61,19.342,19.431,134167,0
2012-05-30,19.472,19.481,19.248,19.248,79144,0
2012-05-31,19.371,19.371,19.146,19.146,70359,0
2012-06-01,19.128,19.17,18.916,18.938,99922,0
2012-06-04,18.946,19.069,18.802,18.903,81061,0
2012-06-05,18.88,19.088,18.859,19.017,129446,0
2012-06-06,19.103,19.197,19.088,19.17,27904,0
2012-06-07,19.335,19.335,19.083,19.146,68351,0
2012-06-08,19.213,19.321,19.184,19.256,37963,0
2012-06-11,20.064,20.064,19.17,19.285,54488,0
2012-06-12,19.017,19.103,18.872,19.053,55437,0
2012-06-13,19.184,19.197,19.096,19.128,29157,0
2012-06-14,19.017,19.134,18.606,18.779,268923,0
2012-06-15,18.787,18.794,18.713,18.771,87524,0
2012-06-18,18.865,18.966,18.764,18.91,48374,0
2012-06-19,18.981,19.025,18.888,19.017,74649,0
2012-06-20,19.053,19.112,18.946,18.981,69729,0
2012-06-21,19.076,19.146,18.946,18.946,76894,0
2012-06-22,19.004,19.088,18.996,19.012,43646,0
2012-06-25,19.032,19.083,19.004,19.053,51427,0
2012-06-26,18.988,19.103,18.988,19.096,68281,0
2012-06-27,18.996,19.188,18.966,19.038,103844,0
2012-06-28,18.981,19.154,18.981,19.103,62957,0
2012-06-29,19.342,19.342,18.916,19.088,122787,0
2012-07-02,18.974,19.197,18.953,19.197,91786,0
2012-07-03,19.146,19.342,19.146,19.321,23586,0
2012-07-05,19.342,19.574,19.248,19.444,76234,0
2012-07-06,19.495,19.601,19.342,19.587,71860,0
2012-07-09,19.587,19.587,19.472,19.53,60776,0
2012-07-10,19.213,19.61,19.213,19.61,93172,0
2012-07-11,19.501,19.566,19.356,19.415,83052,0
2012-07-12,19.523,19.566,19.356,19.53,77195,0
2012-07-13,19.595,19.77,19.515,19.523,126456,0
2012-07-16,19.638,19.695,19.457,19.558,120681,0
2012-07-17,19.523,19.551,19.306,19.379,191999,0
2012-07-18,19.335,19.399,19.256,19.264,70642,0
2012-07-19,19.285,19.371,19.227,19.315,122629,0
2012-07-20,19.431,19.481,19.271,19.335,101789,0
2012-07-23,19.342,19.415,19.235,19.271,164407,0
2012-07-24,19.328,19.356,19.119,19.221,138032,0
2012-07-25,19.264,19.342,19.162,19.227,108932,0
2012-07-26,19.335,19.523,19.285,19.393,93621,0
2012-07-27,19.464,19.702,19.385,19.66,79105,0
2012-07-30,19.574,19.77,19.574,19.731,79567,0
2012-07-31,19.711,19.796,19.631,19.695,62057,0
2012-08-01,19.796,19.82,19.644,19.724,63299,0
2012-08-02,19.595,19.999,19.595,19.991,116560,0
2012-08-03,20.021,20.021,19.929,20.013,58806,0
2012-08-06,19.999,20.057,19.913,20.057,48904,0
2012-08-07,20.029,20.064,19.877,19.921,52198,0
2012-08-08,19.935,19.935,19.762,19.775,80019,0
2012-08-09,19.796,19.935,19.796,19.905,43263,0
2012-08-10,19.889,19.991,19.775,19.87,43230,0
2012-08-13,19.846,19.877,19.753,19.855,51231,0
2012-08-14,19.846,19.94,19.702,19.82,53135,0
2012-08-15,19.53,19.846,19.53,19.813,54081,0
2012-08-16,19.813,19.921,19.61,19.731,46581,0
2012-08-17,19.631,19.638,19.501,19.617,41741,0
2012-08-20,19.507,19.617,19.415,19.545,46572,0
2012-08-21,19.581,19.804,19.507,19.681,44370,0
2012-08-22,19.753,19.79,19.675,19.74,71855,0
2012-08-23,19.753,19.79,19.675,19.77,53436,0
2012-08-24,19.731,19.804,19.731,19.762,39186,0
2012-08-27,19.796,19.905,19.77,19.79,84887,0
2012-08-28,19.832,19.889,19.762,19.813,57851,0
2012-08-29,19.839,19.883,19.781,19.863,42039,0
2012-08-30,19.991,19.991,19.796,19.863,36827,0
2012-08-31,19.832,19.913,19.832,19.877,43341,0
2012-09-04,19.913,19.991,19.846,19.905,74740,0
2012-09-05,19.948,20.151,19.929,20.021,75350,0
2012-09-06,19.991,20.092,19.79,19.846,88146,0
2012-09-07,19.889,19.897,19.826,19.846,58231,0
2012-09-10,19.87,19.877,19.839,19.839,30564,0
2012-09-11,19.877,19.956,19.813,19.826,54048,0
2012-09-12,19.601,19.631,19.415,19.507,54287,0
2012-09-13,19.537,19.601,19.495,19.551,62536,0
2012-09-14,19.61,19.719,19.515,19.668,49106,0
2012-09-17,19.566,19.601,19.515,19.574,47801,0
2012-09-18,19.625,19.625,19.515,19.574,52690,0
2012-09-19,19.617,19.617,19.415,19.574,56708,0
2012-09-20,19.558,19.581,19.523,19.545,34979,0
2012-09-21,19.595,19.595,19.501,19.501,32270,0
2012-09-24,19.507,19.523,19.188,19.239,71147,0
2012-09-25,19.235,19.444,19.227,19.371,76223,0
2012-09-26,19.285,19.379,19.227,19.342,40525,0
2012-09-27,19.399,19.523,19.365,19.523,44791,0
2012-09-28,19.421,19.523,19.393,19.399,54340,0
2012-10-01,19.371,19.675,19.371,19.675,53957,0
2012-10-02,19.74,19.74,19.537,19.651,62080,0
2012-10-03,19.689,19.702,19.495,19.558,52628,0
2012-10-04,19.431,19.61,19.431,19.523,50297,0
2012-10-05,19.625,19.625,19.451,19.617,23969,0
2012-10-08,19.558,19.66,19.558,19.638,16982,0
2012-10-09,19.574,19.651,19.393,19.651,56659,0
2012-10-10,19.558,19.77,19.558,19.702,27931,0
2012-10-11,19.753,19.913,19.702,19.82,79023,0
2012-10-12,19.82,19.956,19.813,19.929,22988,0
2012-10-15,19.863,19.889,19.702,19.762,44554,0
2012-10-16,19.74,19.948,19.74,19.846,33402,0
2012-10-17,19.846,20.029,19.813,19.883,134579,0
2012-10-18,19.804,20.173,19.804,20.064,53729,0
2012-10-19,20.035,20.208,19.984,20.185,32105,0
2012-10-22,20.158,20.158,19.82,19.839,31750,0
2012-10-23,19.897,19.921,19.79,19.832,48472,0
2012-10-24,19.753,19.935,19.472,19.638,40459,0
2012-10-25,19.724,19.87,19.61,19.775,20720,0
2012-10-26,19.832,19.832,19.507,19.719,27709,0
2012-10-31,19.581,20.049,19.574,19.79,41726,0
2012-11-01,19.905,19.921,19.631,19.731,37202,0
2012-11-02,19.668,19.979,19.668,19.913,27683,0
2012-11-05,19.956,20.035,19.921,19.921,27843,0
2012-11-06,19.905,20.042,19.745,19.913,63934,0
2012-11-07,19.745,20.006,19.745,19.935,48601,0
2012-11-08,19.79,20.057,19.79,19.905,40906,0
2012-11-09,19.79,19.94,19.79,19.929,31641,0
2012-11-12,19.813,20.006,19.74,19.762,37530,0
2012-11-13,19.61,19.897,19.587,19.631,67545,0
2012-11-14,19.731,19.804,19.162,19.221,49157,0
2012-11-15,19.128,19.356,18.787,19.038,53792,0
2012-11-16,19.256,19.651,19.096,19.457,39074,0
2012-11-19,19.365,19.724,19.365,19.61,26398,0
2012-11-20,19.66,19.753,19.537,19.61,46671,0
2012-11-21,19.731,19.731,19.574,19.651,32622,0
2012-11-23,19.558,19.762,19.558,19.668,23754,0
2012-11-26,19.702,19.711,19.551,19.66,34741,0
2012-11-27,19.695,19.87,19.558,19.762,50086,0
2012-11-28,19.61,19.963,19.61,19.796,40045,0
2012-11-29,19.855,19.855,19.631,19.66,31461,0
2012-11-30,19.644,19.753,19.587,19.61,44423,0
2012-12-03,19.545,19.574,19.197,19.356,58726,0
2012-12-04,19.523,20.994,19.321,19.472,54792,0
2012-12-05,19.356,19.61,19.356,19.406,29368,0
2012-12-06,19.348,19.66,19.348,19.595,43361,0
2012-12-07,19.574,19.66,19.558,19.566,24589,0
2012-12-10,19.558,19.711,19.558,19.601,25517,0
2012-12-11,19.689,19.689,19.501,19.644,43428,0
2012-12-12,19.221,19.393,19.197,19.393,81624,0
2012-12-13,19.379,19.399,19.248,19.399,43177,0
2012-12-14,19.356,19.487,19.342,19.365,40154,0
2012-12-17,19.29,19.444,19.205,19.298,71797,0
2012-12-18,19.321,19.321,19.088,19.205,45417,0
2012-12-19,19.271,19.371,19.178,19.371,47630,0
2012-12-20,19.298,19.472,19.256,19.315,32538,0
2012-12-21,19.271,19.342,19.103,19.178,47348,0
2012-12-24,19.134,19.256,19.128,19.162,20542,0
2012-12-26,19.112,19.184,19.112,19.146,20165,0
2012-12-27,19.088,19.239,19.088,19.146,32742,0
2012-12-28,19.069,19.335,19.053,19.335,16555,0
2012-12-31,19.213,19.464,19.205,19.464,24757,0
2013-01-02,19.421,19.587,19.342,19.379,41289,0
2013-01-03,19.356,19.77,19.248,19.719,82992,0
2013-01-04,19.638,19.846,19.638,19.781,35085,0
2013-01-07,19.689,19.82,19.644,19.724,37018,0
2013-01-08,19.644,19.979,19.595,19.963,59430,0
2013-01-09,19.913,20.042,19.796,19.87,85556,0
2013-01-10,19.826,19.929,19.731,19.897,35175,0
2013-01-11,19.956,19.979,19.796,19.877,44423,0
2013-01-14,19.804,19.956,19.775,19.82,21354,0
2013-01-15,19.929,19.929,19.681,19.813,46771,0
2013-01-16,19.702,19.999,19.702,19.905,55903,0
2013-01-17,20.006,20.1,19.948,20.079,48767,0
2013-01-18,19.999,20.202,19.999,20.202,64010,0
2013-01-22,20.173,20.236,20.057,20.1,69674,0
2013-01-23,20.223,20.223,19.935,20.042,68200,0
2013-01-24,19.956,20.123,19.905,19.984,47341,0
2013-01-25,19.929,20.135,19.905,19.956,64763,0
2013-01-28,19.87,20.135,19.87,19.913,48794,0
2013-01-29,19.753,19.883,19.711,19.731,52667,0
2013-01-30,19.82,19.826,19.587,19.702,56410,0
2013-01-31,19.638,19.804,19.631,19.631,60443,0
2013-02-01,19.631,19.846,19.631,19.796,116277,0
2013-02-04,19.689,19.826,19.631,19.775,37159,0
2013-02-05,19.839,19.905,19.775,19.826,48569,0
2013-02-06,19.731,19.877,19.681,19.695,23920,0
2013-02-07,19.644,19.804,19.644,19.804,21350,0
2013-02-08,19.826,19.948,19.82,19.889,25524,0
2013-02-11,19.781,19.956,19.781,19.855,31649,0
2013-02-12,19.804,19.984,19.804,19.921,28353,0
2013-02-13,19.921,20.035,19.753,19.921,55500,0
2013-02-14,19.702,19.702,19.017,19.083,858843,0
2013-02-15,19.053,19.134,18.996,19.128,239088,0
2013-02-19,19.062,19.29,19.062,19.29,130809,0
2013-02-20,19.256,19.328,19.188,19.278,512316,0
2013-02-21,19.285,19.285,19.197,19.278,95040,0
2013-02-22,19.278,19.457,19.278,19.399,104599,0
2013-02-25,19.385,19.507,19.379,19.444,84288,0
2013-02-26,19.356,19.501,19.356,19.444,63325,0
2013-02-27,19.415,19.566,19.321,19.487,74991,0
2013-02-28,19.421,19.581,19.421,19.515,77184,0
2013-03-01,19.431,19.545,19.431,19.507,29809,0
2013-03-04,19.545,19.545,19.451,19.501,51522,0
2013-03-05,19.371,19.558,19.371,19.53,52774,0
2013-03-06,19.507,19.625,19.487,19.581,57642,0
2013-03-07,19.625,19.625,19.558,19.601,35333,0
2013-03-08,19.495,19.668,19.495,19.651,37352,0
2013-03-11,19.601,19.644,19.566,19.61,26713,0
2013-03-12,19.651,19.702,19.572,19.578,49136,0
2013-03-13,19.615,19.754,19.615,19.741,35118,0
2013-03-14,19.68,19.798,19.615,19.783,148807,0
2013-03-15,19.731,19.916,19.731,19.874,72974,0
2013-03-18,19.874,19.874,19.695,19.783,56832,0
2013-03-19,19.741,19.858,19.534,19.674,128311,0
2013-03-20,19.754,19.754,19.586,19.702,53533,0
2013-03-21,19.731,19.894,19.731,19.814,36352,0
2013-03-22,19.746,19.879,19.746,19.874,21753,0
2013-03-25,19.814,19.909,19.783,19.858,32276,0
2013-03-26,19.806,19.953,19.806,19.886,54746,0
2013-03-27,19.902,19.902,19.695,19.886,53331,0
2013-03-28,19.791,19.996,19.791,19.946,65184,0
2013-04-01,19.835,19.937,19.771,19.798,55832,0
2013-04-02,19.754,19.977,19.754,19.931,63133,0
2013-04-03,19.909,20.012,19.894,19.953,69215,0
2013-04-04,19.909,20.04,19.909,19.989,45030,0
2013-04-05,19.925,20.034,19.925,20.012,22523,0
2013-04-08,19.937,19.989,19.608,19.644,107623,0
2013-04-09,19.66,19.695,19.542,19.63,103819,0
2013-04-10,19.615,19.983,19.615,19.909,104665,0
2013-04-11,19.902,19.902,19.754,19.806,92825,0
2013-04-12,19.763,19.96,19.763,19.925,36246,0
2013-04-15,19.902,19.902,19.85,19.866,92827,0
2013-04-16,19.902,20.123,19.902,20.091,34207,0
2013-04-17,20.063,20.232,20.063,20.195,43575,0
2013-04-18,20.282,20.307,20.091,20.129,73919,0
2013-04-19,20.239,20.385,20.108,20.135,73624,0
2013-04-22,20.159,20.167,20.056,20.079,67224,0
2013-04-23,20.129,20.129,19.814,19.894,72810,0
2013-04-24,19.842,19.902,19.814,19.842,78048,0
2013-04-25,19.731,19.989,19.731,19.953,35087,0
2013-04-26,19.909,20.099,19.909,20.099,99652,0
2013-04-29,20.04,20.343,20.04,20.343,33928,0
2013-04-30,20.334,20.385,20.047,20.115,75688,0
2013-05-01,20.187,20.239,20.091,20.18,27870,0
2013-05-02,20.079,20.423,20.079,20.319,56193,0
2013-05-03,20.307,20.481,20.307,20.447,32339,0
2013-05-06,20.385,20.423,20.315,20.378,42872,0
2013-05-07,20.365,20.591,20.319,20.591,75767,0
2013-05-08,20.54,20.71,20.54,20.615,75826,0
2013-05-09,20.548,20.762,20.548,20.703,40940,0
2013-05-10,20.66,20.71,20.519,20.629,59109,0
2013-05-13,20.585,20.636,20.334,20.385,84845,0
2013-05-14,20.307,20.307,20.071,20.204,254481,0
2013-05-15,20.18,20.334,20.143,20.274,54131,0
2013-05-16,20.274,20.299,20.204,20.263,28782,0
2013-05-17,20.319,20.334,20.263,20.319,93017,0
2013-05-20,20.274,20.365,20.255,20.255,28456,0
2013-05-21,20.224,20.371,20.211,20.343,53311,0
2013-05-22,20.315,20.385,20.239,20.334,75995,0
2013-05-23,20.282,20.326,20.135,20.326,55851,0
2013-05-24,20.224,20.423,20.218,20.416,60434,0
2013-05-28,20.423,20.496,20.274,20.352,94095,0
2013-05-29,20.282,20.343,20.004,20.18,81047,0
2013-05-30,20.18,20.274,20.056,20.129,115747,0
2013-05-31,20.071,20.247,19.886,19.886,86949,0
2013-06-03,19.925,20.152,19.439,19.534,86393,0
2013-06-04,19.468,19.754,19.461,19.754,98054,0
2013-06-05,19.548,19.702,19.409,19.534,73522,0
2013-06-06,19.452,19.608,19.402,19.608,56434,0
2013-06-07,19.548,19.763,19.548,19.725,57410,0
2013-06-10,19.638,19.828,19.52,19.771,59833,0
2013-06-11,19.623,19.623,19.263,19.263,105066,0
2013-06-12,19.27,19.27,18.438,18.842,225546,0
2013-06-13,18.826,19.441,18.453,19.328,161826,0
2013-06-14,19.373,19.799,19.29,19.799,82160,0
2013-06-17,19.784,20.107,19.531,19.791,83753,0
2013-06-18,19.764,19.964,19.657,19.868,105643,0
2013-06-19,19.837,20.031,19.5,19.568,68940,0
2013-06-20,19.388,19.388,18.991,19.185,126073,0
2013-06-21,19.297,19.297,18.895,18.968,132715,0
2013-06-24,18.408,19.147,18.221,18.931,146134,0
2013-06-25,18.955,19.12,18.729,19.007,93106,0
2013-06-26,19.036,19.674,19.036,19.538,91607,0
2013-06-27,19.523,19.754,19.523,19.627,43145,0
2013-06-28,19.903,20.355,19.675,20.337,46214,0
2013-07-01,19.844,19.896,19.59,19.71,34028,0
2013-07-02,19.635,19.837,19.462,19.724,50891,0
2013-07-03,19.531,19.597,19.328,19.454,14257,0
2013-07-05,19.358,19.358,18.963,19.051,59059,0
2013-07-08,19.087,19.191,18.818,18.931,67108,0
2013-07-09,18.968,19.232,18.968,19.14,65363,0
2013-07-10,19.164,19.335,19.043,19.134,74226,0
2013-07-11,19.18,19.41,19.156,19.27,62200,0
2013-07-12,19.276,19.441,19.2,19.237,49997,0
2013-07-15,19.185,19.559,19.185,19.552,58037,0
2013-07-16,19.506,19.642,19.306,19.396,55158,0
2013-07-17,19.432,19.576,19.358,19.531,83416,0
2013-07-18,19.538,19.568,19.381,19.381,48553,0
2013-07-19,19.321,19.506,19.191,19.343,65055,0
2013-07-22,19.402,19.454,19.2,19.314,295816,0
2013-07-23,19.314,19.462,19.314,19.426,36111,0
2013-07-24,19.328,19.396,19.191,19.367,41885,0
2013-07-25,19.232,19.35,19.103,19.297,42563,0
2013-07-26,19.172,19.373,19.172,19.328,47458,0
2013-07-29,19.225,19.321,19.081,19.285,45404,0
2013-07-30,19.185,19.297,19.14,19.147,40730,0
2013-07-31,19.147,19.2,19.028,19.185,60789,0
2013-08-01,19.191,19.261,19.043,19.244,67319,0
2013-08-02,19.185,19.418,19.185,19.225,51663,0
2013-08-05,19.12,19.253,19.087,19.103,26812,0
2013-08-06,19.081,19.156,18.947,19.103,65560,0
2013-08-07,19.14,19.164,18.947,18.955,58410,0
2013-08-08,18.968,19.156,18.955,19.095,71123,0
2013-08-09,19.14,19.209,18.947,18.984,60796,0
2013-08-12,19.021,19.066,18.91,18.955,51240,0
2013-08-13,18.902,18.976,18.834,18.858,40787,0
2013-08-14,18.798,18.916,18.79,18.85,67850,0
2013-08-15,18.782,18.804,18.453,18.713,148161,0
2013-08-16,18.609,18.902,18.499,18.713,91095,0
2013-08-19,18.707,18.721,18.265,18.518,111408,0
2013-08-20,18.348,18.571,18.265,18.31,215543,0
2013-08-21,18.355,18.729,18.303,18.571,131385,0
2013-08-22,18.518,18.79,18.518,18.753,90977,0
2013-08-23,18.753,19.043,18.753,18.782,79089,0
2013-08-26,18.798,19.015,18.798,18.812,81785,0
2013-08-27,18.745,18.782,18.625,18.738,88708,0
2013-08-28,18.759,18.923,18.707,18.916,66809,0
2013-08-29,18.782,19.112,18.766,19.081,60014,0
2013-08-30,19.438,19.614,19.407,19.522,81146,0
2013-09-03,19.087,19.172,18.998,19.134,49755,0
2013-09-04,19.043,19.14,18.858,18.902,82548,0
2013-09-05,18.858,18.955,18.766,18.818,79362,0
2013-09-06,18.871,19.066,18.818,18.947,78751,0
2013-09-09,18.939,18.968,18.902,18.947,53607,0
2013-09-10,18.931,19.087,18.931,19.066,103961,0
2013-09-11,19.027,19.201,18.92,19.14,97873,0
2013-09-12,19.127,19.165,19.035,19.073,66042,0
2013-09-13,19.035,19.18,19.018,19.172,56193,0
2013-09-16,19.18,19.21,19.057,19.102,53997,0
2013-09-17,19.081,19.218,19.035,19.185,61091,0
2013-09-18,19.094,19.461,19.094,19.431,106105,0
2013-09-19,19.333,19.384,19.264,19.362,57652,0
2013-09-20,19.255,19.292,19.094,19.218,58036,0
2013-09-23,19.247,19.247,19.004,19.004,180105,0
2013-09-24,18.958,19.094,18.942,19.035,84301,0
2013-09-25,19.066,19.134,19.012,19.111,59709,0
2013-09-26,19.066,19.264,19.066,19.238,63873,0
2013-09-27,19.271,19.286,19.066,19.094,49704,0
2013-09-30,19.066,19.238,18.951,19.192,102361,0
2013-10-01,19.134,19.192,19.086,19.111,72754,0
2013-10-02,19.066,19.339,19.057,19.264,81133,0
2013-10-03,19.317,19.317,19.21,19.255,50746,0
2013-10-04,19.279,19.333,19.073,19.102,44823,0
2013-10-07,19.081,19.172,19.073,19.081,30942,0
2013-10-08,19.086,19.14,19.027,19.111,59569,0
2013-10-09,19.102,19.134,18.98,19.041,76327,0
2013-10-10,19.172,19.172,19.081,19.102,42324,0
2013-10-11,19.041,19.201,19.035,19.134,32916,0
2013-10-14,19.066,19.14,18.973,19.073,36953,0
2013-10-15,19.066,19.073,18.806,18.806,62388,0
2013-10-16,18.89,19.057,18.79,18.973,49606,0
2013-10-17,18.913,19.111,18.881,19.073,59930,0
2013-10-18,19.111,19.264,19.102,19.264,56347,0
2013-10-21,19.309,19.378,19.21,19.309,54665,0
2013-10-22,19.247,19.597,19.247,19.522,89203,0
2013-10-23,19.452,19.591,19.384,19.407,75702,0
2013-10-24,19.416,19.431,19.255,19.333,65296,0
2013-10-25,19.423,19.423,19.18,19.218,117038,0
2013-10-28,19.226,19.271,19.127,19.172,58879,0
2013-10-29,19.247,19.271,19.172,19.247,40216,0
2013-10-30,19.247,19.339,19.192,19.192,55914,0
2013-10-31,19.292,19.309,19.21,19.234,40914,0
2013-11-01,19.238,19.292,19.185,19.247,56618,0
2013-11-04,19.271,19.271,19.18,19.192,40222,0
2013-11-05,19.172,19.346,19.147,19.333,55568,0
2013-11-06,19.346,19.354,19.279,19.317,59096,0
2013-11-07,19.279,19.37,19.279,19.354,38662,0
2013-11-08,19.279,19.325,19.156,19.185,55236,0
2013-11-11,19.156,19.362,19.156,19.279,50621,0
2013-11-12,19.201,19.317,19.201,19.3,45159,0
2013-11-13,19.255,19.317,19.218,19.264,49232,0
2013-11-14,19.234,19.3,19.201,19.271,40979,0
2013-11-15,19.255,19.292,19.255,19.271,23173,0
2013-11-18,19.185,19.264,19.185,19.218,51847,0
2013-11-19,19.264,19.279,19.134,19.172,65803,0
2013-11-20,19.127,19.255,19.066,19.073,65343,0
2013-11-21,19.156,19.156,18.988,19.012,96936,0
2013-11-22,18.996,19.238,18.996,19.127,94547,0
2013-11-25,19.226,19.226,19.111,19.172,40582,0
2013-11-26,19.165,19.423,19.147,19.247,73764,0
2013-11-27,19.292,19.384,19.255,19.255,50831,0
2013-11-29,19.14,19.378,19.14,19.37,31812,0
2013-12-02,19.354,19.37,19.185,19.234,51225,0
2013-12-03,19.234,19.346,19.111,19.14,101731,0
2013-12-04,19.102,19.172,19.012,19.057,164564,0
2013-12-05,18.988,18.996,18.728,18.728,242324,0
2013-12-06,18.913,18.926,18.721,18.774,77017,0
2013-12-09,18.783,18.897,18.712,18.866,91646,0
2013-12-10,18.89,18.942,18.738,18.836,104510,0
2013-12-11,18.927,18.927,18.704,18.734,141562,0
2013-12-12,18.734,18.742,18.174,18.384,238127,0
2013-12-13,18.361,19.029,18.344,19.029,199033,0
2013-12-16,18.975,19.107,18.843,18.997,275007,0
2013-12-17,19.044,19.076,18.952,19.006,99807,0
2013-12-18,19.084,19.107,18.742,19.053,168766,0
2013-12-19,18.89,19.084,18.68,18.704,163599,0
2013-12-20,18.75,19.021,18.75,18.937,292877,0
2013-12-23,18.983,18.983,18.615,18.726,88161,0
2013-12-24,18.548,18.704,18.468,18.634,100667,0
2013-12-26,18.548,18.68,18.462,18.541,116197,0
2013-12-27,18.515,18.541,18.221,18.338,131228,0
2013-12-30,18.414,18.447,18.073,18.166,181565,0
2013-12-31,18.097,18.306,17.925,18.212,312062,0
2014-01-02,18.103,18.454,18.044,18.439,111175,0
2014-01-03,18.486,18.881,18.486,18.881,246513,0
2014-01-06,19.006,19.179,18.966,19.162,128941,0
2014-01-07,19.179,19.271,19.015,19.208,171336,0
2014-01-08,19.19,19.271,19.084,19.162,99304,0
2014-01-09,19.254,19.279,19.179,19.237,129717,0
2014-01-10,19.286,19.386,19.263,19.326,113962,0
2014-01-13,19.41,19.534,19.263,19.326,121423,0
2014-01-14,19.371,19.509,19.271,19.418,99252,0
2014-01-15,19.395,19.519,19.318,19.481,114632,0
2014-01-16,19.488,19.636,19.488,19.596,66608,0
2014-01-17,19.643,19.791,19.574,19.574,105834,0
2014-01-21,19.643,19.722,19.574,19.667,96748,0
2014-01-22,19.736,19.736,19.628,19.659,104593,0
2014-01-23,19.697,19.728,19.574,19.596,81652,0
2014-01-24,19.574,19.612,19.481,19.504,52835,0
2014-01-27,19.426,19.534,19.426,19.432,123215,0
2014-01-28,19.504,19.643,19.472,19.581,45963,0
2014-01-29,19.519,19.581,19.495,19.504,68418,0
2014-01-30,19.528,19.722,19.528,19.574,50755,0
2014-01-31,19.534,19.604,19.51,19.51,69241,0
2014-02-03,19.565,19.574,19.371,19.418,124600,0
2014-02-04,19.504,19.519,19.41,19.519,121173,0
2014-02-05,19.519,19.528,19.432,19.472,60433,0
2014-02-06,19.528,19.528,19.395,19.426,60054,0
2014-02-07,19.442,19.589,19.442,19.581,43783,0
2014-02-10,19.558,19.728,19.558,19.667,78119,0
2014-02-11,19.596,19.728,19.596,19.675,48249,0
2014-02-12,19.682,19.77,19.565,19.636,54629,0
2014-02-13,19.589,19.705,19.589,19.659,63027,0
2014-02-14,19.667,19.743,19.612,19.736,91842,0
2014-02-18,19.743,20.072,19.736,19.916,136921,0
2014-02-19,20.038,20.119,19.946,20.009,73316,0
2014-02-20,20.079,20.119,19.992,20.038,56555,0
2014-02-21,20.11,20.119,19.924,20.038,71459,0
2014-02-24,20.093,20.132,20.017,20.046,105323,0
2014-02-25,20.11,20.11,19.954,20.093,45829,0
2014-02-26,20.195,20.259,20.132,20.172,57904,0
2014-02-27,20.259,20.326,20.211,20.272,194032,0
2014-02-28,20.288,20.515,20.225,20.233,63560,0
2014-03-03,20.313,20.36,20.14,20.179,41289,0
2014-03-04,20.219,20.259,20.172,20.179,77710,0
2014-03-05,20.211,20.319,20.205,20.259,70790,0
2014-03-06,20.326,20.414,20.288,20.326,36736,0
2014-03-07,20.305,20.334,20.172,20.28,58982,0
2014-03-10,20.313,20.352,20.272,20.343,62036,0
2014-03-11,20.352,20.445,20.297,20.436,59139,0
2014-03-12,20.475,20.507,20.275,20.284,81576,0
2014-03-13,20.315,20.412,20.275,20.387,48399,0
2014-03-14,20.364,20.618,20.293,20.563,244999,0
2014-03-17,20.578,20.76,20.545,20.673,132358,0
2014-03-18,20.673,20.934,20.666,20.838,61644,0
2014-03-19,20.918,20.918,20.713,20.768,67286,0
2014-03-20,20.736,20.791,20.64,20.713,66866,0
2014-03-21,20.752,20.8,20.721,20.721,40170,0
2014-03-24,20.727,20.894,20.626,20.855,83244,0
2014-03-25,20.974,20.974,20.871,20.934,122611,0
2014-03-26,20.99,20.996,20.886,20.918,87687,0
2014-03-27,20.76,20.918,20.752,20.8,107714,0
2014-03-28,20.855,20.894,20.775,20.8,46298,0
2014-03-31,20.88,20.886,20.775,20.8,77094,0
2014-04-01,20.88,20.974,20.824,20.949,102956,0
2014-04-02,20.934,20.949,20.886,20.934,54328,0
2014-04-03,20.909,20.934,20.815,20.815,86956,0
2014-04-04,20.838,20.918,20.68,20.68,35033,0
2014-04-07,20.775,20.791,20.689,20.721,35288,0
2014-04-08,20.768,20.807,20.713,20.791,33282,0
2014-04-09,20.831,20.894,20.743,20.88,42613,0
2014-04-10,20.855,20.902,20.791,20.824,89362,0
2014-04-11,20.807,20.824,20.736,20.752,24608,0
2014-04-14,20.847,20.886,20.752,20.784,24064,0
2014-04-15,20.791,20.838,20.784,20.807,27805,0
2014-04-16,20.855,20.855,20.784,20.784,36751,0
2014-04-17,20.838,20.862,20.689,20.695,118328,0
2014-04-21,20.8,20.838,20.775,20.791,21965,0
2014-04-22,20.784,20.894,20.784,20.88,31473,0
2014-04-23,20.909,20.957,20.894,20.927,29359,0
2014-04-24,20.902,20.957,20.886,20.927,33975,0
2014-04-25,20.894,20.974,20.894,20.966,52620,0
2014-04-28,20.966,21.029,20.942,21.021,70271,0
2014-04-29,21.036,21.077,21.021,21.029,47310,0
2014-04-30,21.077,21.171,21.021,21.117,158306,0
2014-05-01,21.131,21.235,21.093,21.178,42156,0
2014-05-02,21.217,21.217,21.093,21.124,125727,0
2014-05-05,21.14,21.243,21.084,21.226,54145,0
2014-05-06,21.196,21.226,21.155,21.171,35478,0
2014-05-07,21.196,21.273,21.131,21.212,33871,0
2014-05-08,21.306,21.306,21.146,21.178,45168,0
2014-05-09,21.202,21.202,21.131,21.131,31139,0
2014-05-12,21.178,21.196,21.124,21.146,142544,0
2014-05-13,21.165,21.25,21.165,21.202,49698,0
2014-05-14,21.243,21.291,21.202,21.235,37098,0
2014-05-15,21.202,21.273,21.155,21.155,16545,0
2014-05-16,21.165,21.165,21.061,21.061,76768,0
2014-05-19,21.131,21.226,21.099,21.178,49495,0
2014-05-20,21.171,21.212,21.146,21.171,40652,0
2014-05-21,21.14,21.212,21.14,21.171,34502,0
2014-05-22,21.235,21.235,21.044,21.093,61957,0
2014-05-23,21.036,21.044,20.862,20.942,50847,0
2014-05-27,20.966,21.084,20.966,21.077,29771,0
2014-05-28,21.165,21.188,21.14,21.155,30680,0
2014-05-29,21.171,21.202,21.061,21.155,35029,0
2014-05-30,21.155,21.171,21.108,21.146,38561,0
2014-06-02,21.108,21.758,21.108,21.146,37275,0
2014-06-03,21.131,21.171,21.117,21.117,65291,0
2014-06-04,21.093,21.131,20.862,21.131,205076,0
2014-06-05,21.077,21.178,21.029,21.14,42649,0
2014-06-06,21.108,21.226,21.099,21.124,35131,0
2014-06-09,21.124,21.131,21.036,21.131,22022,0
2014-06-10,21.021,21.196,21.021,21.093,41393,0
2014-06-11,21.107,21.197,20.979,21.083,41849,0
2014-06-12,21.002,21.252,21.002,21.252,34294,0
2014-06-13,21.197,21.307,21.189,21.228,68623,0
2014-06-16,21.219,21.294,21.165,21.228,51647,0
2014-06-17,21.171,21.356,21.171,21.356,53722,0
2014-06-18,21.372,21.43,21.35,21.372,58294,0
2014-06-19,21.391,21.43,21.307,21.372,37769,0
2014-06-20,21.342,21.382,21.228,21.237,83822,0
2014-06-23,21.213,21.286,21.197,21.237,78244,0
2014-06-24,21.237,21.307,21.237,21.307,43931,0
2014-06-25,21.294,21.404,21.294,21.391,28551,0
2014-06-26,21.398,21.478,21.363,21.468,27190,0
2014-06-27,21.412,21.516,21.391,21.516,13345,0
2014-06-30,21.496,21.582,21.342,21.372,44577,0
2014-07-01,21.356,21.43,21.294,21.404,22550,0
2014-07-02,21.342,21.43,21.315,21.363,30163,0
2014-07-03,21.334,21.363,21.252,21.267,26380,0
2014-07-07,21.286,21.294,21.189,21.203,43136,0
2014-07-08,21.203,21.307,21.131,21.203,38841,0
2014-07-09,21.267,21.334,21.155,21.315,23997,0
2014-07-10,21.245,21.35,21.245,21.286,17979,0
2014-07-11,21.252,21.544,21.252,21.51,44363,0
2014-07-14,21.534,21.648,21.502,21.544,35446,0
2014-07-15,21.51,21.613,21.51,21.613,31597,0
2014-07-16,21.565,21.565,21.42,21.462,33761,0
2014-07-17,21.462,21.462,21.286,21.307,73256,0
2014-07-18,21.356,21.516,21.356,21.43,65299,0
2014-07-21,21.496,21.51,21.342,21.356,22775,0
2014-07-22,21.356,21.398,21.267,21.363,34451,0
2014-07-23,21.42,21.453,21.363,21.43,40419,0
2014-07-24,21.42,21.496,21.35,21.462,22711,0
2014-07-25,21.372,21.51,21.372,21.51,14085,0
2014-07-28,21.453,21.502,21.42,21.453,12725,0
2014-07-29,21.534,21.622,21.453,21.592,43672,0
2014-07-30,21.534,21.559,21.468,21.496,45744,0
2014-07-31,21.453,21.453,21.237,21.267,108846,0
2014-08-01,21.245,21.363,21.083,21.189,76208,0
2014-08-04,21.213,21.213,21.036,21.107,91895,0
2014-08-05,21.165,21.165,21.05,21.14,35717,0
2014-08-06,21.036,21.252,21.036,21.179,41861,0
2014-08-07,21.197,21.398,21.197,21.398,72725,0
2014-08-08,21.398,21.447,21.301,21.342,41239,0
2014-08-11,21.372,21.43,21.324,21.356,22321,0
2014-08-12,21.35,21.43,21.35,21.43,19428,0
2014-08-13,21.43,21.544,21.404,21.534,23136,0
2014-08-14,21.516,21.592,21.468,21.574,78667,0
2014-08-15,21.552,21.6,21.502,21.592,83909,0
2014-08-18,21.592,21.639,21.565,21.608,67939,0
2014-08-19,21.582,21.656,21.574,21.639,30581,0
2014-08-20,21.592,21.63,21.552,21.592,17221,0
2014-08-21,21.63,21.63,21.552,21.574,29853,0
2014-08-22,21.559,21.582,21.534,21.565,18794,0
2014-08-25,21.582,21.613,21.552,21.582,22423,0
2014-08-26,21.559,21.656,21.552,21.622,30119,0
2014-08-27,21.592,21.656,21.552,21.656,26511,0
2014-08-28,21.639,21.648,21.534,21.544,31934,0
2014-08-29,21.544,21.565,21.462,21.462,17015,0
2014-09-02,21.453,21.552,21.42,21.516,19270,0
2014-09-03,21.487,21.559,21.453,21.559,24226,0
2014-09-04,21.51,21.516,21.267,21.267,78545,0
2014-09-05,21.252,21.372,21.189,21.286,41183,0
2014-09-08,21.26,21.342,21.213,21.228,29674,0
2014-09-09,21.228,21.267,21.146,21.228,40970,0
2014-09-10,21.244,21.244,21.146,21.211,45430,0
2014-09-11,21.162,21.259,21.146,21.211,51839,0
2014-09-12,21.152,21.162,21.079,21.113,68711,0
2014-09-15,21.152,21.195,21.12,21.169,44114,0
2014-09-16,21.152,21.227,21.12,21.169,112258,0
2014-09-17,21.169,21.316,21.169,21.308,42316,0
2014-09-18,21.267,21.393,21.267,21.384,34717,0
2014-09-19,21.407,21.491,21.374,21.374,38071,0
2014-09-22,21.325,21.325,21.152,21.259,134990,0
2014-09-23,21.259,21.308,21.201,21.276,50990,0
2014-09-24,21.227,21.286,21.146,21.218,60729,0
2014-09-25,21.178,21.244,21.169,21.227,44632,0
2014-09-26,21.201,21.259,21.187,21.244,83445,0
2014-09-29,21.244,21.276,21.227,21.267,31366,0
2014-09-30,21.276,21.365,21.236,21.357,53568,0
2014-10-01,21.365,21.407,21.236,21.343,41225,0
2014-10-02,21.35,21.393,21.286,21.393,48621,0
2014-10-03,21.393,21.433,21.384,21.423,31251,0
2014-10-06,21.384,21.499,21.384,21.456,31773,0
2014-10-07,21.433,21.54,21.423,21.54,38764,0
2014-10-08,21.53,21.718,21.53,21.686,44463,0
2014-10-09,21.638,21.718,21.556,21.655,43891,0
2014-10-10,21.655,21.735,21.61,21.727,56575,0
2014-10-13,21.655,21.727,21.628,21.638,25897,0
2014-10-14,21.695,21.735,21.646,21.735,37881,0
2014-10-15,21.655,21.727,21.646,21.686,25100,0
2014-10-16,21.686,21.852,21.655,21.826,36556,0
2014-10-17,21.834,21.883,21.548,21.548,104733,0
2014-10-20,21.686,21.776,21.638,21.754,38730,0
2014-10-21,21.76,21.874,21.735,21.826,44105,0
2014-10-22,21.768,21.933,21.768,21.883,129213,0
2014-10-23,21.916,21.923,21.834,21.834,26294,0
2014-10-24,21.834,21.909,21.818,21.859,19457,0
2014-10-27,21.834,21.891,21.834,21.834,33480,0
2014-10-28,21.842,21.901,21.842,21.867,36674,0
2014-10-29,21.867,21.916,21.826,21.842,21346,0
2014-10-30,21.883,21.94,21.867,21.923,21394,0
2014-10-31,21.901,21.94,21.867,21.901,43640,0
2014-11-03,21.909,22.111,21.909,22.056,33894,0
2014-11-04,21.965,22.089,21.965,22.063,31842,0
2014-11-05,22.056,22.08,22.007,22.047,29670,0
2014-11-06,22.014,22.105,22.014,22.08,38400,0
2014-11-07,22.014,22.147,22.007,22.089,33500,0
2014-11-10,22.071,22.121,22.007,22.063,31526,0
2014-11-11,22.022,22.138,22.007,22.121,32441,0
2014-11-12,22.047,22.147,22.047,22.097,25959,0
2014-11-13,22.089,22.196,22.071,22.129,35434,0
2014-11-14,22.105,22.17,22.089,22.105,26497,0
2014-11-17,22.105,22.187,22.105,22.161,24345,0
2014-11-18,22.161,22.187,22.08,22.08,46702,0
2014-11-19,22.08,22.17,22.063,22.138,59120,0
2014-11-20,22.138,22.147,22.063,22.063,53335,0
2014-11-21,22.121,22.138,22.047,22.129,28423,0
2014-11-24,22.097,22.138,22.08,22.129,23195,0
2014-11-25,22.138,22.187,22.121,22.187,14297,0
2014-11-26,22.129,22.285,22.129,22.277,48147,0
2014-11-28,22.31,22.31,22.219,22.228,9752,0
2014-12-01,22.245,22.277,22.147,22.179,32472,0
2014-12-02,22.161,22.334,22.161,22.294,42506,0
2014-12-03,22.268,22.317,22.204,22.219,37816,0
2014-12-04,22.196,22.219,21.99,21.99,53350,0
2014-12-05,21.982,22.121,21.982,22.031,12516,0
2014-12-08,22.04,22.105,22.04,22.105,18865,0
2014-12-09,22.071,22.17,22.047,22.17,63336,0
2014-12-10,22.169,22.186,22.077,22.186,35588,0
2014-12-11,22.152,22.286,22.152,22.26,42449,0
2014-12-12,22.21,22.245,22.152,22.152,12358,0
2014-12-15,22.254,22.254,22.045,22.069,28010,0
2014-12-16,22.027,22.077,21.936,22.027,22261,0
2014-12-17,21.968,22.152,21.968,22.152,47930,0
2014-12-18,22.127,22.286,22.127,22.219,40980,0
2014-12-19,22.203,22.403,22.203,22.353,49514,0
2014-12-22,22.369,22.403,22.335,22.395,17930,0
2014-12-23,22.362,22.403,22.311,22.335,31370,0
2014-12-24,22.311,22.353,22.311,22.335,10521,0
2014-12-26,22.304,22.345,22.286,22.328,13005,0
2014-12-29,22.311,22.462,22.311,22.379,26291,0
2014-12-30,22.412,22.495,22.369,22.453,15616,0
2014-12-31,22.419,22.536,22.419,22.47,33557,0
2015-01-02,22.445,22.688,22.436,22.612,27762,0
2015-01-05,22.552,22.552,22.436,22.502,26949,0
2015-01-06,22.462,22.637,22.445,22.621,30936,0
2015-01-07,22.587,22.643,22.536,22.562,33918,0
2015-01-08,22.593,22.593,22.502,22.578,36303,0
2015-01-09,22.536,22.544,22.47,22.47,35037,0
2015-01-12,22.445,22.512,22.436,22.495,28996,0
2015-01-13,22.495,22.528,22.436,22.462,32147,0
2015-01-14,22.403,22.521,22.403,22.478,20378,0
2015-01-15,22.502,22.528,22.395,22.47,24623,0
2015-01-16,22.462,22.536,22.462,22.512,52420,0
2015-01-20,22.445,22.512,22.428,22.478,32757,0
2015-01-21,22.495,22.528,22.436,22.478,35277,0
2015-01-22,22.502,22.521,22.453,22.512,58259,0
2015-01-23,22.47,22.536,22.47,22.528,38775,0
2015-01-26,22.578,22.612,22.544,22.612,30347,0
2015-01-27,22.536,22.637,22.536,22.637,21890,0
2015-01-28,22.593,22.662,22.593,22.662,28775,0
2015-01-29,22.662,22.694,22.612,22.671,31797,0
2015-01-30,22.587,22.688,22.512,22.544,51741,0
2015-02-02,22.612,22.612,22.486,22.552,23818,0
2015-02-03,22.552,22.612,22.552,22.602,50567,0
2015-02-04,22.552,22.587,22.528,22.536,19962,0
2015-02-05,22.502,22.612,22.502,22.593,36358,0
2015-02-06,22.562,22.593,22.412,22.462,35673,0
2015-02-09,22.395,22.453,22.395,22.445,16255,0
2015-02-10,22.403,22.495,22.403,22.47,13292,0
2015-02-11,22.562,22.562,22.462,22.512,38355,0
2015-02-12,22.512,22.602,22.486,22.544,28723,0
2015-02-13,22.495,22.694,22.495,22.593,29810,0
2015-02-17,22.544,22.593,22.462,22.462,33419,0
2015-02-18,22.385,22.385,22.195,22.254,56550,0
2015-02-19,22.16,22.369,22.16,22.345,38092,0
2015-02-20,22.311,22.419,22.311,22.362,42706,0
2015-02-23,22.369,22.453,22.328,22.403,46558,0
2015-02-24,22.428,22.512,22.428,22.486,27249,0
2015-02-25,22.47,22.544,22.395,22.445,31022,0
2015-02-26,22.436,22.621,22.436,22.612,30589,0
2015-02-27,22.544,22.738,22.544,22.612,37910,0
2015-03-02,22.578,22.744,22.578,22.738,23843,0
2015-03-03,22.679,22.779,22.671,22.762,28753,0
2015-03-04,22.721,22.87,22.721,22.846,30072,0
2015-03-05,22.838,22.87,22.795,22.838,22284,0
2015-03-06,22.762,22.787,22.462,22.552,52476,0
2015-03-09,22.562,22.662,22.412,22.593,39657,0
2015-03-10,22.578,22.679,22.552,22.652,34863,0
2015-03-11,22.721,22.763,22.702,22.745,40029,0
2015-03-12,22.738,22.753,22.651,22.687,47565,0
2015-03-13,22.687,22.712,22.584,22.601,31083,0
2015-03-16,22.592,22.661,22.584,22.635,33556,0
2015-03-17,22.651,22.651,22.533,22.569,25783,0
2015-03-18,22.541,22.643,22.457,22.569,78414,0
2015-03-19,22.601,22.62,22.55,22.584,42738,0
2015-03-20,22.601,22.745,22.569,22.694,54748,0
2015-03-23,22.702,22.814,22.702,22.804,28962,0
2015-03-24,22.772,22.804,22.729,22.772,22604,0
2015-03-25,22.745,22.797,22.745,22.78,31200,0
2015-03-26,22.721,22.797,22.67,22.78,23195,0
2015-03-27,22.797,22.873,22.797,22.855,42856,0
2015-03-30,22.865,22.865,22.753,22.814,43092,0
2015-03-31,22.797,22.831,22.687,22.687,35895,0
2015-04-01,22.687,22.804,22.687,22.797,21899,0
2015-04-02,22.745,22.848,22.745,22.78,62752,0
2015-04-06,22.721,22.753,22.694,22.712,31552,0
2015-04-07,22.712,22.729,22.661,22.687,32916,0
2015-04-08,22.687,22.712,22.661,22.678,32143,0
2015-04-09,22.651,22.738,22.651,22.661,28838,0
2015-04-10,22.651,22.67,22.541,22.592,42033,0
2015-04-13,22.592,22.651,22.559,22.592,32026,0
2015-04-14,22.62,22.635,22.576,22.592,17660,0
2015-04-15,22.584,22.712,22.584,22.702,29030,0
2015-04-16,22.67,22.738,22.67,22.687,38733,0
2015-04-17,22.67,22.694,22.467,22.467,107846,0
2015-04-20,22.55,22.559,22.448,22.457,28208,0
2015-04-21,22.482,22.601,22.457,22.55,24049,0
2015-04-22,22.533,22.678,22.533,22.661,27877,0
2015-04-23,22.627,22.738,22.584,22.702,23077,0
2015-04-24,22.678,22.745,22.661,22.694,18811,0
2015-04-27,22.643,22.687,22.61,22.678,28139,0
2015-04-28,22.61,22.738,22.559,22.67,41144,0
2015-04-29,22.55,22.67,22.388,22.67,24490,0
2015-04-30,22.745,22.745,22.576,22.592,56395,0
2015-05-01,22.592,22.651,22.388,22.397,45564,0
2015-05-04,22.416,22.62,22.416,22.55,37676,0
2015-05-05,22.49,22.49,22.406,22.439,20487,0
2015-05-06,22.423,22.432,21.828,22.117,80533,0
2015-05-07,22.084,22.279,22.084,22.219,29912,0
2015-05-08,22.279,22.49,22.279,22.406,22957,0
2015-05-11,22.38,22.38,22.134,22.143,42738,0
2015-05-12,21.913,22.312,21.913,22.236,38297,0
2015-05-13,22.254,22.518,22.254,22.457,61156,0
2015-05-14,22.508,22.635,22.439,22.627,30728,0
2015-05-15,22.541,22.569,22.474,22.526,44941,0
2015-05-18,22.457,22.601,22.448,22.592,26415,0
2015-05-19,22.541,22.712,22.448,22.627,43208,0
2015-05-20,22.584,22.661,22.584,22.651,15687,0
2015-05-21,22.601,22.712,22.569,22.661,22722,0
2015-05-22,22.62,22.745,22.62,22.729,15542,0
2015-05-26,22.651,22.797,22.643,22.789,17633,0
2015-05-27,22.729,22.804,22.712,22.789,24135,0
2015-05-28,22.78,22.84,22.721,22.831,25373,0
2015-05-29,22.84,22.84,22.721,22.797,38028,0
2015-06-01,22.789,22.822,22.78,22.804,22690,0
2015-06-02,22.789,22.814,22.651,22.78,29191,0
2015-06-03,22.763,22.772,22.661,22.772,89952,0
2015-06-04,22.763,22.804,22.712,22.804,42974,0
2015-06-05,22.745,22.804,22.694,22.753,22253,0
2015-06-08,22.721,22.763,22.712,22.745,9654,0
2015-06-09,22.729,22.738,22.62,22.687,30236,0
2015-06-10,22.686,22.738,22.625,22.659,25553,0
2015-06-11,22.677,22.677,22.598,22.617,27250,0
2015-06-12,22.607,22.642,22.565,22.634,44764,0
2015-06-15,22.625,22.65,22.607,22.642,26720,0
2015-06-16,22.642,22.693,22.617,22.642,35510,0
2015-06-17,22.642,22.686,22.59,22.617,30652,0
2015-06-18,22.625,22.693,22.546,22.546,34124,0
2015-06-19,22.546,22.617,22.546,22.59,24522,0
2015-06-22,22.565,22.686,22.565,22.634,14807,0
2015-06-23,22.598,22.65,22.598,22.625,23328,0
2015-06-24,22.642,22.701,22.503,22.522,48350,0
2015-06-25,22.513,22.546,22.357,22.486,31925,0
2015-06-26,22.391,22.634,22.391,22.522,53208,0
2015-06-29,22.477,22.555,22.47,22.47,42450,0
2015-06-30,22.574,22.598,22.522,22.565,42573,0
2015-07-01,22.65,22.738,22.59,22.59,41642,0
2015-07-02,22.617,22.701,22.617,22.634,15037,0
2015-07-06,22.598,22.65,22.486,22.598,30421,0
2015-07-07,22.581,22.607,22.522,22.59,23829,0
2015-07-08,22.546,22.607,22.546,22.581,16425,0
2015-07-09,22.607,22.65,22.555,22.598,22323,0
2015-07-10,22.581,22.669,22.581,22.625,11220,0
2015-07-13,22.642,22.738,22.642,22.677,29264,0
2015-07-14,22.65,22.693,22.65,22.693,24512,0
2015-07-15,22.669,22.79,22.669,22.729,71529,0
2015-07-16,22.711,22.909,22.711,22.867,56446,0
2015-07-17,22.909,22.927,22.841,22.927,40947,0
2015-07-20,22.893,22.937,22.867,22.927,18160,0
2015-07-21,22.885,22.909,22.823,22.893,52167,0
2015-07-22,22.849,22.953,22.849,22.901,20936,0
2015-07-23,22.893,22.919,22.833,22.909,23019,0
2015-07-24,22.875,22.946,22.833,22.927,22094,0
2015-07-27,22.849,22.909,22.841,22.901,21630,0
2015-07-28,22.867,22.953,22.857,22.901,17235,0
2015-07-29,22.857,22.927,22.841,22.841,9022,0
2015-07-30,22.849,22.867,22.841,22.841,16309,0
2015-07-31,22.841,22.909,22.841,22.875,19547,0
2015-08-03,22.857,22.875,22.833,22.849,15950,0
2015-08-04,22.833,22.919,22.833,22.875,11104,0
2015-08-05,22.885,22.927,22.867,22.901,16078,0
2015-08-06,22.857,22.927,22.823,22.927,27880,0
2015-08-07,22.849,22.953,22.849,22.953,14690,0
2015-08-10,22.919,23.013,22.919,22.998,40831,0
2015-08-11,22.927,23.022,22.927,23.022,19547,0
2015-08-12,22.946,23.005,22.927,23.005,29495,0
2015-08-13,22.961,22.988,22.946,22.979,19779,0
2015-08-14,22.961,23.013,22.953,23.013,14690,0
2015-08-17,22.953,23.031,22.953,23.031,16078,0
2015-08-18,22.988,23.022,22.909,22.97,63851,0
2015-08-19,22.919,22.998,22.919,22.988,24175,0
2015-08-20,22.937,22.979,22.927,22.961,51588,0
2015-08-21,22.919,22.97,22.919,22.946,21977,0
2015-08-24,22.477,22.701,22.477,22.607,65378,0
2015-08-25,22.669,22.961,22.625,22.893,40253,0
2015-08-26,22.901,22.909,22.781,22.849,29264,0
2015-08-27,22.849,23.031,22.841,23.031,14459,0
2015-08-28,23.04,23.04,22.885,23.005,13533,0
2015-08-31,22.998,23.031,22.979,23.031,24059,0
2015-09-01,22.937,23.013,22.909,22.961,15962,0
2015-09-02,22.97,23.031,22.927,22.988,31580,0
2015-09-03,23.005,23.031,22.961,23.031,20936,0
2015-09-04,23.031,23.066,23.013,23.066,60728,0
2015-09-08,23.031,23.083,22.522,23.04,41409,0
2015-09-09,23.013,23.049,22.97,23.049,25216,0
2015-09-10,23.092,23.092,22.799,22.862,149561,0
2015-09-11,22.846,22.924,22.799,22.915,39887,0
2015-09-14,22.852,22.898,22.819,22.846,26024,0
2015-09-15,22.837,22.905,22.774,22.88,29998,0
2015-09-16,22.846,22.871,22.809,22.846,14887,0
2015-09-17,22.799,22.915,22.799,22.827,43011,0
2015-09-18,22.827,22.852,22.809,22.827,83409,0
2015-09-21,22.852,22.852,22.809,22.809,37384,0
2015-09-22,22.809,22.88,22.809,22.846,44546,0
2015-09-23,22.88,22.915,22.809,22.852,46457,0
2015-09-24,22.809,23.082,22.809,22.88,37255,0
2015-09-25,22.871,22.959,22.837,22.898,236704,0
2015-09-28,22.871,22.905,22.793,22.852,35024,0
2015-09-29,22.88,22.88,22.784,22.799,16819,0
2015-09-30,22.809,22.862,22.713,22.713,43069,0
2015-10-01,22.74,22.774,22.703,22.774,32613,0
2015-10-02,22.713,22.799,22.713,22.74,23750,0
2015-10-05,22.774,22.862,22.774,22.809,21775,0
2015-10-06,22.784,22.905,22.784,22.846,25342,0
2015-10-07,22.905,22.915,22.827,22.827,23840,0
2015-10-08,22.852,22.905,22.809,22.905,26136,0
2015-10-09,22.905,22.915,22.871,22.89,22611,0
2015-10-12,22.898,22.943,22.89,22.933,14331,0
2015-10-13,22.88,22.933,22.88,22.915,11364,0
2015-10-14,22.915,22.95,22.89,22.905,20568,0
2015-10-15,22.924,23.039,22.915,22.95,58977,0
2015-10-16,22.905,22.996,22.905,22.968,63750,0
2015-10-19,22.898,23.012,22.898,22.976,20808,0
2015-10-20,22.915,23.02,22.915,23.012,18182,0
2015-10-21,22.986,23.056,22.986,23.003,31592,0
2015-10-22,23.003,23.073,22.976,23.056,40795,0
2015-10-23,23.056,23.101,23.039,23.056,31705,0
2015-10-26,23.039,23.082,22.996,23.065,24546,0
2015-10-27,23.039,23.065,23.012,23.048,25455,0
2015-10-28,23.029,23.108,23.029,23.108,30226,0
2015-10-29,23.082,23.082,23.029,23.065,16137,0
2015-10-30,23.039,23.117,23.029,23.056,36589,0
2015-11-02,23.039,23.117,23.039,23.108,30290,0
2015-11-03,23.065,23.108,23.048,23.056,38540,0
2015-11-04,23.101,23.108,23.012,23.082,51312,0
2015-11-05,23.048,23.101,23.039,23.092,21817,0
2015-11-06,23.056,23.082,22.95,23.02,28637,0
2015-11-09,22.924,23.056,22.905,22.996,67822,0
2015-11-10,22.968,23.029,22.968,22.976,52386,0
2015-11-11,22.95,23.082,22.95,23.039,40227,0
2015-11-12,22.959,23.012,22.933,23.012,50000,0
2015-11-13,22.933,23.039,22.898,23.02,47046,0
2015-11-16,22.959,23.012,22.924,22.924,27842,0
2015-11-17,22.924,22.933,22.88,22.898,32387,0
2015-11-18,22.852,22.959,22.852,22.905,38069,0
2015-11-19,22.898,22.959,22.862,22.959,30455,0
2015-11-20,22.943,22.976,22.915,22.95,24660,0
2015-11-23,22.943,23.003,22.915,22.933,34204,0
2015-11-24,22.933,23.048,22.933,23.048,41819,0
2015-11-25,23.056,23.101,23.056,23.073,40909,0
2015-11-27,23.039,23.117,23.029,23.108,13636,0
2015-11-30,23.056,23.108,23.029,23.029,44431,0
2015-12-01,23.056,23.092,23.056,23.082,40238,0
2015-12-02,23.092,23.092,23.02,23.065,42700,0
2015-12-03,23.048,23.082,22.996,23.029,39028,0
2015-12-04,23.029,23.082,23.029,23.029,23864,0
2015-12-07,23.073,23.082,23.012,23.048,19203,0
2015-12-08,23.029,23.082,23.029,23.065,19821,0
2015-12-09,23.029,23.073,23.003,23.029,42046,0
2015-12-10,23.019,23.055,22.984,22.994,36828,0
2015-12-11,23.001,23.001,22.921,22.921,50110,0
2015-12-14,22.886,22.895,22.365,22.383,114994,0
2015-12-15,22.455,22.67,22.392,22.598,138161,0
2015-12-16,22.563,23.073,22.563,22.778,63724,0
2015-12-17,22.796,22.876,22.759,22.759,43190,0
2015-12-18,22.759,22.803,22.715,22.724,26784,0
2015-12-21,22.769,22.911,22.743,22.911,49103,0
2015-12-22,22.886,22.911,22.857,22.857,27577,0
2015-12-23,22.895,22.94,22.813,22.822,20758,0
2015-12-24,22.778,22.888,22.778,22.888,8153,0
2015-12-28,22.822,22.921,22.822,22.911,10364,0
2015-12-29,22.886,22.984,22.886,22.956,28820,0
2015-12-30,22.994,23.055,22.971,22.993,34904,0
2015-12-31,22.956,23.028,22.956,22.994,7893,0
2016-01-04,22.902,23.333,22.822,23.297,46976,0
2016-01-05,23.262,23.459,23.262,23.381,40661,0
2016-01-06,23.253,23.333,23.092,23.279,40737,0
2016-01-07,23.092,23.297,23.028,23.209,33117,0
2016-01-08,23.209,23.369,23.199,23.369,15943,0
2016-01-11,23.387,23.387,23.209,23.216,35503,0
2016-01-12,23.234,23.315,23.18,23.19,18631,0
2016-01-13,23.136,23.155,23.019,23.028,15569,0
2016-01-14,22.911,23.108,22.895,23.038,38866,0
2016-01-15,22.948,22.948,22.696,22.895,62359,0
2016-01-19,22.965,22.984,22.841,22.849,46538,0
2016-01-20,22.759,22.822,22.419,22.769,139232,0
2016-01-21,22.643,22.948,22.643,22.661,59461,0
2016-01-22,22.759,23.019,22.759,23.002,32183,0
2016-01-25,23.028,23.028,22.743,22.813,47934,0
2016-01-26,22.911,22.94,22.787,22.841,40000,0
2016-01-27,22.787,22.965,22.787,22.902,48814,0
2016-01-28,22.921,23.028,22.921,23.028,63023,0
2016-01-29,22.984,23.199,22.974,23.199,44612,0
2016-02-01,23.118,23.209,23.108,23.209,23151,0
2016-02-02,23.082,23.262,23.082,23.262,33843,0
2016-02-03,23.27,23.279,23.18,23.27,41275,0
2016-02-04,23.216,23.387,23.216,23.387,43419,0
2016-02-05,23.244,23.378,23.244,23.369,24271,0
2016-02-08,23.369,23.369,22.857,22.93,49000,0
2016-02-09,22.759,22.876,22.518,22.661,62400,0
2016-02-10,22.841,22.921,22.696,22.749,33336,0
2016-02-11,22.357,22.607,22.024,22.436,137327,0
2016-02-12,22.446,22.749,22.446,22.581,38773,0
2016-02-16,22.661,22.769,22.49,22.643,47429,0
2016-02-17,22.796,22.886,22.724,22.835,29131,0
2016-02-18,22.832,22.94,22.778,22.787,37073,0
2016-02-19,22.787,22.895,22.696,22.886,58587,0
2016-02-22,22.849,22.895,22.769,22.778,54887,0
2016-02-23,22.832,22.849,22.734,22.813,49757,0
2016-02-24,22.734,22.895,22.696,22.778,45758,0
2016-02-25,22.778,22.994,22.769,22.994,47959,0
2016-02-26,23.028,23.082,23.002,23.073,35565,0
2016-02-29,23.028,23.092,22.94,22.94,61807,0
2016-03-01,23.064,23.279,23.038,23.172,47374,0
2016-03-02,23.146,23.279,23.073,23.108,32350,0
2016-03-03,23.073,23.118,23.048,23.108,27017,0
2016-03-04,23.092,23.234,23.065,23.183,28528,0
2016-03-07,23.183,23.27,23.172,23.244,28577,0
2016-03-08,23.159,23.262,23.159,23.199,38629,0
2016-03-09,23.27,23.288,23.172,23.209,45054,0
2016-03-10,23.233,23.316,23.098,23.124,90842,0
2016-03-11,23.143,23.248,23.143,23.198,51608,0
2016-03-14,23.225,23.38,23.198,23.38,55738,0
2016-03-15,23.285,23.363,23.253,23.325,80189,0
2016-03-16,23.353,23.353,23.124,23.153,130718,0
2016-03-17,23.17,23.353,23.17,23.225,126993,0
2016-03-18,23.243,23.343,23.124,23.288,407119,0
2016-03-21,23.288,23.308,23.215,23.279,61689,0
2016-03-22,23.208,23.27,23.188,23.262,43226,0
2016-03-23,23.198,23.279,23.17,23.188,59550,0
2016-03-24,23.098,23.197,23.098,23.178,54181,0
2016-03-28,23.208,23.288,23.198,23.262,47957,0
2016-03-29,23.225,23.408,23.198,23.398,61660,0
2016-03-30,23.363,23.408,23.316,23.398,37696,0
2016-03-31,23.353,23.434,23.343,23.434,51073,0
2016-04-01,23.37,23.434,23.233,23.363,48950,0
2016-04-04,23.27,23.288,23.043,23.133,83126,0
2016-04-05,23.043,23.178,23.043,23.153,63441,0
2016-04-06,23.178,23.215,23.133,23.153,50298,0
2016-04-07,23.143,23.143,23.088,23.133,43324,0
2016-04-08,23.143,23.215,23.143,23.198,47600,0
2016-04-11,23.225,23.27,23.177,23.262,41840,0
2016-04-12,23.262,23.316,23.249,23.288,41886,0
2016-04-13,23.298,23.363,23.233,23.343,38707,0
2016-04-14,23.343,23.398,23.325,23.398,39268,0
2016-04-15,23.325,23.434,23.262,23.288,142077,0
2016-04-18,23.38,23.398,23.298,23.363,32957,0
2016-04-19,23.37,23.398,23.288,23.316,55495,0
2016-04-20,23.343,23.353,23.261,23.262,69893,0
2016-04-21,23.298,23.334,23.262,23.325,37028,0
2016-04-22,23.343,23.389,23.308,23.389,38354,0
2016-04-25,23.316,23.389,23.298,23.389,36181,0
2016-04-26,23.334,23.434,23.334,23.434,28892,0
2016-04-27,23.434,23.489,23.409,23.471,27087,0
2016-04-28,23.498,23.498,23.417,23.444,31257,0
2016-04-29,23.498,23.544,23.408,23.463,62606,0
2016-05-02,23.517,23.563,23.487,23.489,38482,0
2016-05-03,23.471,23.563,23.453,23.508,44557,0
2016-05-04,23.484,23.563,23.484,23.544,35762,0
2016-05-05,23.498,23.718,23.498,23.626,112308,0
2016-05-06,23.644,23.727,23.589,23.718,33438,0
2016-05-09,23.663,23.727,23.626,23.626,47884,0
2016-05-10,23.699,23.727,23.608,23.689,147524,0
2016-05-11,23.681,23.681,23.608,23.644,72755,0
2016-05-12,23.618,23.663,23.618,23.634,26654,0
2016-05-13,23.634,23.654,23.625,23.654,59554,0
2016-05-16,23.654,23.673,23.626,23.663,74048,0
2016-05-17,23.634,23.882,23.634,23.819,102297,0
2016-05-18,23.754,23.799,23.634,23.663,84660,0
2016-05-19,23.718,23.781,23.608,23.781,144622,0
2016-05-20,23.772,23.89,23.681,23.874,93798,0
2016-05-23,23.882,23.945,23.864,23.909,53841,0
2016-05-24,23.874,23.945,23.864,23.909,34377,0
2016-05-25,23.909,23.945,23.854,23.909,34334,0
2016-05-26,23.882,23.99,23.874,23.954,62821,0
2016-05-27,23.919,24.038,23.91,23.99,98311,0
2016-05-31,24.019,24.092,23.945,24.092,44718,0
2016-06-01,24.009,24.129,24,24.119,24828,0
2016-06-02,24.038,24.139,24.009,24.139,30176,0
2016-06-03,24.029,24.219,24.029,24.184,50989,0
2016-06-06,24.145,24.274,24.145,24.21,31550,0
2016-06-07,24.155,24.293,24.155,24.265,77507,0
2016-06-08,24.255,24.347,24.184,24.347,85634,0
2016-06-09,24.255,24.32,24.229,24.255,59136,0
2016-06-10,24.31,24.32,24.208,24.293,68861,0
2016-06-13,24.31,24.32,24.245,24.254,26928,0
2016-06-14,24.245,24.31,24.152,24.273,48668,0
2016-06-15,24.31,24.31,24.171,24.191,94185,0
2016-06-16,24.191,24.245,24.143,24.19,56500,0
2016-06-17,24.152,24.301,24.143,24.254,91138,0
2016-06-20,24.227,24.357,24.199,24.245,70331,0
2016-06-21,24.217,24.31,24.045,24.062,81249,0
2016-06-22,24.059,24.088,23.948,23.986,64246,0
2016-06-23,24.013,24.069,23.948,23.966,43163,0
2016-06-24,23.687,23.883,23.687,23.855,49353,0
2016-06-27,23.845,23.845,23.697,23.806,22970,0
2016-06-28,23.855,24.004,23.855,23.939,41085,0
2016-06-29,24.033,24.033,23.828,23.865,41885,0
2016-06-30,23.828,24.05,23.819,23.994,42924,0
2016-07-01,23.986,24.04,23.855,23.875,59824,0
2016-07-05,23.865,23.875,23.79,23.819,26611,0
2016-07-06,23.799,23.921,23.799,23.921,28062,0
2016-07-07,23.921,23.957,23.828,23.865,45968,0
2016-07-08,23.845,23.973,23.837,23.865,37590,0
2016-07-11,23.93,23.93,23.837,23.855,43087,0
2016-07-12,23.957,23.957,23.845,23.921,41148,0
2016-07-13,23.879,23.967,23.845,23.883,30764,0
2016-07-14,23.948,23.948,23.79,23.79,52915,0
2016-07-15,23.828,23.901,23.79,23.799,72089,0
2016-07-18,23.819,23.825,23.753,23.799,132731,0
2016-07-19,23.781,23.819,23.744,23.781,55823,0
2016-07-20,23.735,23.772,23.679,23.716,121510,0
2016-07-21,23.707,23.763,23.697,23.763,43722,0
2016-07-22,23.726,23.763,23.687,23.697,68113,0
2016-07-25,23.726,23.781,23.697,23.735,63969,0
2016-07-26,23.781,23.791,23.743,23.772,68934,0
2016-07-27,23.772,23.809,23.744,23.809,46169,0
2016-07-28,23.772,23.809,23.716,23.772,133081,0
2016-07-29,23.763,23.855,23.763,23.809,81034,0
2016-08-01,23.781,23.855,23.781,23.819,44879,0
2016-08-02,23.828,23.855,23.79,23.837,48652,0
2016-08-03,23.845,23.875,23.781,23.875,40424,0
2016-08-04,23.865,23.901,23.819,23.901,64321,0
2016-08-05,23.845,23.911,23.802,23.819,142158,0
2016-08-08,23.828,23.845,23.799,23.799,148861,0
2016-08-09,23.809,23.883,23.809,23.883,74804,0
2016-08-10,23.875,23.921,23.781,23.799,134285,0
2016-08-11,23.79,23.79,23.595,23.641,441436,0
2016-08-12,23.641,23.67,23.624,23.67,184396,0
2016-08-15,23.679,23.679,23.651,23.679,96154,0
2016-08-16,23.66,23.708,23.651,23.707,113011,0
2016-08-17,23.66,23.743,23.66,23.743,113660,0
2016-08-18,23.697,23.743,23.687,23.735,97589,0
2016-08-19,23.707,23.743,23.687,23.697,42727,0
2016-08-22,23.687,23.726,23.679,23.726,28474,0
2016-08-23,23.707,23.735,23.688,23.726,34017,0
2016-08-24,23.716,23.735,23.707,23.726,23483,0
2016-08-25,23.707,23.753,23.707,23.753,36887,0
2016-08-26,23.753,23.763,23.726,23.763,32108,0
2016-08-29,23.772,23.772,23.753,23.772,36340,0
2016-08-30,23.772,23.781,23.735,23.763,40988,0
2016-08-31,23.735,23.772,23.716,23.726,50015,0
2016-09-01,23.735,23.735,23.687,23.707,40526,0
2016-09-02,23.697,23.743,23.697,23.735,68676,0
2016-09-06,23.716,23.743,23.687,23.743,39679,0
2016-09-07,23.735,23.781,23.735,23.781,78141,0
2016-09-08,23.753,23.781,23.743,23.781,14630,0
2016-09-09,23.763,23.799,23.735,23.799,22734,0
2016-09-12,23.827,23.902,23.779,23.845,79984,0
2016-09-13,23.902,23.922,23.827,23.875,39921,0
2016-09-14,23.836,23.979,23.827,23.969,34833,0
2016-09-15,23.969,24.016,23.902,23.987,35198,0
2016-09-16,23.912,24.527,23.902,24.527,341415,0
2016-09-19,24.291,24.395,24.264,24.375,47497,0
2016-09-20,24.404,24.414,24.357,24.357,44089,0
2016-09-21,24.366,24.414,24.319,24.357,25585,0
2016-09-22,24.414,24.48,24.357,24.451,25124,0
2016-09-23,24.375,24.489,24.375,24.48,21136,0
2016-09-26,24.414,24.475,24.376,24.442,17025,0
2016-09-27,24.48,24.499,24.414,24.499,28718,0
2016-09-28,24.461,24.48,24.357,24.395,17961,0
2016-09-29,24.367,24.527,24.309,24.309,43051,0
2016-09-30,24.271,24.377,24.167,24.167,45016,0
2016-10-03,24.326,24.326,24.167,24.167,11416,0
2016-10-04,24.281,24.3,24.006,24.006,82999,0
2016-10-05,24.101,24.101,23.922,23.95,81527,0
2016-10-06,23.94,23.979,23.94,23.959,22219,0
2016-10-07,23.95,23.987,23.94,23.959,25739,0
2016-10-10,23.987,23.987,23.931,23.94,36003,0
2016-10-11,23.95,23.969,23.922,23.922,48302,0
2016-10-12,23.922,23.95,23.903,23.912,24838,0
2016-10-13,23.922,23.95,23.893,23.94,30636,0
2016-10-14,23.959,23.97,23.912,23.931,15056,0
2016-10-17,23.979,24.036,23.95,24.016,164904,0
2016-10-18,23.997,24.073,23.984,24.073,37023,0
2016-10-19,24.073,24.14,24,24.054,25676,0
2016-10-20,24.044,24.083,24.044,24.073,13819,0
2016-10-21,24.016,24.083,23.997,24.083,49532,0
2016-10-24,24.083,24.083,23.997,23.997,8794,0
2016-10-25,23.997,24.063,23.997,23.997,20105,0
2016-10-26,24.006,24.024,23.94,23.979,22537,0
2016-10-27,23.969,24.063,23.969,24.026,17810,0
2016-10-28,24.036,24.044,23.969,24.016,13920,0
2016-10-31,24.016,24.073,24.006,24.054,15431,0
2016-11-01,24.006,24.054,23.979,24.03,14393,0
2016-11-02,23.987,24.036,23.987,24.036,5863,0
2016-11-03,24.006,24.025,23.959,23.969,19588,0
2016-11-04,23.95,24.004,23.95,23.959,10329,0
2016-11-07,23.987,24.026,23.959,23.979,14213,0
2016-11-08,23.969,23.979,23.922,23.94,79691,0
2016-11-09,23.845,23.94,23.845,23.875,26026,0
2016-11-10,23.876,23.912,23.761,23.827,77541,0
2016-11-11,23.789,23.827,23.732,23.77,49441,0
2016-11-14,23.77,23.808,23.714,23.798,79611,0
2016-11-15,23.798,23.888,23.779,23.845,78176,0
2016-11-16,23.844,23.961,23.835,23.855,34049,0
2016-11-17,23.893,23.959,23.818,23.836,34097,0
2016-11-18,23.875,23.898,23.819,23.836,52598,0
2016-11-21,23.883,23.987,23.838,23.893,27964,0
2016-11-22,23.94,24.016,23.893,23.997,22684,0
2016-11-23,23.979,23.979,23.883,23.931,20803,0
2016-11-25,23.884,23.932,23.883,23.912,7883,0
2016-11-28,23.931,23.947,23.864,23.902,17374,0
2016-11-29,23.922,23.979,23.903,23.979,13070,0
2016-11-30,23.95,24.101,23.886,24.101,23334,0
2016-12-01,23.979,24.036,23.94,23.94,25360,0
2016-12-02,23.95,24.092,23.95,23.979,19834,0
2016-12-05,23.982,24.13,23.982,24.13,30744,0
2016-12-06,24.05,24.115,23.969,24.063,29734,0
2016-12-07,24.017,24.083,23.997,23.997,46316,0
2016-12-08,24.006,24.11,23.987,24.099,31033,0
2016-12-09,24.13,24.13,24.044,24.083,14596,0
2016-12-12,23.714,23.714,23.647,23.685,49624,0
2016-12-13,23.751,23.779,23.704,23.723,15345,0
2016-12-14,23.704,23.751,23.657,23.657,33259,0
2016-12-15,23.657,23.751,23.619,23.732,52367,0
2016-12-16,23.732,23.751,23.704,23.714,21710,0
2016-12-19,23.714,23.751,23.714,23.732,19783,0
2016-12-20,23.751,23.826,23.723,23.741,40394,0
2016-12-21,23.741,23.818,23.714,23.818,18284,0
2016-12-22,23.758,23.779,23.741,23.761,20004,0
2016-12-23,23.818,23.818,23.766,23.798,31073,0
2016-12-27,23.827,23.827,23.714,23.789,33584,0
2016-12-28,23.818,23.818,23.723,23.723,30321,0
2016-12-29,23.732,23.741,23.685,23.732,29453,0
2016-12-30,23.704,23.761,23.704,23.704,18375,0
2017-01-03,23.751,23.779,23.714,23.761,24447,0
2017-01-04,23.789,23.845,23.76,23.836,27936,0
2017-01-05,23.883,23.94,23.78,23.922,39991,0
2017-01-06,23.922,23.922,23.789,23.883,40184,0
2017-01-09,23.912,23.953,23.836,23.836,35538,0
2017-01-10,23.922,23.922,23.836,23.845,84619,0
2017-01-11,23.893,23.94,23.845,23.922,61543,0
2017-01-12,23.875,23.939,23.875,23.902,16569,0
2017-01-13,23.875,23.94,23.875,23.912,15390,0
2017-01-17,23.922,23.94,23.902,23.931,30883,0
2017-01-18,23.902,23.912,23.865,23.875,53968,0
2017-01-19,23.875,23.903,23.845,23.875,35086,0
2017-01-20,23.901,23.922,23.779,23.779,97510,0
2017-01-23,23.845,23.893,23.845,23.875,18448,0
2017-01-24,23.865,23.922,23.865,23.902,29560,0
2017-01-25,23.902,23.928,23.874,23.893,52584,0
2017-01-26,23.931,23.979,23.893,23.95,35003,0
2017-01-27,23.95,23.987,23.931,23.987,15793,0
2017-01-30,23.94,23.969,23.893,23.94,18675,0
2017-01-31,23.902,23.979,23.902,23.979,22174,0
2017-02-01,23.954,23.987,23.912,23.95,16707,0
2017-02-02,23.94,23.997,23.94,23.997,13454,0
2017-02-03,24.006,24.083,24.006,24.063,11764,0
2017-02-06,24.073,24.101,24.036,24.101,8624,0
2017-02-07,24.101,24.13,24.036,24.13,68249,0
2017-02-08,24.148,24.148,24.006,24.026,47488,0
2017-02-09,24.044,24.11,24.036,24.044,9218,0
2017-02-10,24.101,24.101,24.016,24.016,29138,0
2017-02-13,24.036,24.101,24.006,24.063,34464,0
2017-02-14,24.079,24.092,24.036,24.092,15377,0
2017-02-15,24.044,24.13,24.044,24.12,24452,0
2017-02-16,24.054,24.14,24.044,24.14,23428,0
2017-02-17,24.13,24.158,24.054,24.148,35514,0
2017-02-21,24.14,24.186,24.092,24.177,17961,0
2017-02-22,24.158,24.205,24.129,24.148,20873,0
2017-02-23,24.224,24.224,24.156,24.215,15290,0
2017-02-24,24.14,24.234,24.14,24.234,6383,0
2017-02-27,24.262,24.264,24.196,24.224,21837,0
2017-02-28,24.243,24.281,24.234,24.281,14812,0
2017-03-01,24.281,24.304,24.11,24.11,29859,0
2017-03-02,24.11,24.186,24.073,24.073,51140,0
2017-03-03,24.148,24.215,24.092,24.177,16203,0
2017-03-06,24.167,24.253,24.167,24.253,24992,0
2017-03-07,24.224,24.291,24.196,24.271,31539,0
2017-03-08,24.244,24.309,24.158,24.205,43980,0
2017-03-09,24.187,24.257,24.101,24.205,27438,0
2017-03-10,24.253,24.272,24.195,24.262,27112,0
2017-03-13,24.281,24.339,24.262,24.262,21197,0
2017-03-14,24.32,24.387,24.271,24.359,78322,0
2017-03-15,24.32,24.445,24.301,24.435,81463,0
2017-03-16,24.455,24.474,24.411,24.455,45154,0
2017-03-17,24.474,24.571,24.416,24.455,96374,0
2017-03-20,24.435,24.474,24.417,24.474,7410,0
2017-03-21,24.483,24.513,24.387,24.387,14161,0
2017-03-22,24.387,24.45,24.349,24.435,8048,0
2017-03-23,24.483,24.513,24.465,24.493,7269,0
2017-03-24,24.551,24.551,24.483,24.517,13892,0
2017-03-27,24.561,24.561,24.465,24.483,18475,0
2017-03-28,24.561,24.561,24.455,24.474,12572,0
2017-03-29,24.465,24.493,24.465,24.483,18283,0
2017-03-30,24.483,24.629,24.455,24.619,25527,0
2017-03-31,24.608,24.619,24.559,24.619,19962,0
2017-04-03,24.609,24.859,24.599,24.715,27249,0
2017-04-04,24.725,24.725,24.609,24.686,8965,0
2017-04-05,24.705,24.725,24.609,24.725,14707,0
2017-04-06,24.647,24.725,24.619,24.725,9861,0
2017-04-07,24.724,24.85,24.687,24.85,28588,0
2017-04-10,24.828,24.828,24.753,24.763,10453,0
2017-04-11,24.773,24.804,24.725,24.725,13458,0
2017-04-12,24.691,24.801,24.677,24.763,3688,0
2017-04-13,24.695,24.841,24.647,24.841,19152,0
2017-04-17,24.773,24.773,24.58,24.609,23507,0
2017-04-18,24.619,24.619,24.359,24.377,137904,0
2017-04-19,24.387,24.407,24.359,24.359,64055,0
2017-04-20,24.359,24.387,24.349,24.368,63499,0
2017-04-21,24.387,24.397,24.349,24.349,67981,0
2017-04-24,24.359,24.377,24.349,24.377,41826,0
2017-04-25,24.377,24.397,24.359,24.397,81460,0
2017-04-26,24.416,24.445,24.397,24.445,37338,0
2017-04-27,24.474,24.501,24.445,24.455,24709,0
2017-04-28,24.474,24.493,24.455,24.455,33051,0
2017-05-01,24.455,24.532,24.445,24.532,17808,0
2017-05-02,24.532,24.532,24.493,24.523,14227,0
2017-05-03,24.503,24.523,24.435,24.523,15539,0
2017-05-04,24.513,24.609,24.484,24.597,40571,0
2017-05-05,24.589,24.793,24.566,24.715,25681,0
2017-05-08,24.725,24.725,24.407,24.416,137731,0
2017-05-09,24.435,24.523,24.435,24.513,33417,0
2017-05-10,24.483,24.532,24.453,24.531,47613,0
2017-05-11,24.483,24.513,24.469,24.513,29354,0
2017-05-12,24.513,24.523,24.455,24.493,28233,0
2017-05-15,24.523,24.523,24.465,24.503,23898,0
2017-05-16,24.532,24.561,24.483,24.561,36738,0
2017-05-17,24.493,24.538,24.483,24.531,17859,0
2017-05-18,24.474,24.561,24.474,24.55,38700,0
2017-05-19,24.513,24.561,24.513,24.531,10295,0
2017-05-22,24.571,24.571,24.493,24.493,11293,0
2017-05-23,24.493,24.58,24.493,24.58,11879,0
2017-05-24,24.58,24.619,24.578,24.609,11770,0
2017-05-25,24.619,24.647,24.557,24.647,11815,0
2017-05-26,24.541,24.695,24.541,24.667,15047,0
2017-05-30,24.652,24.725,24.627,24.691,16174,0
2017-05-31,24.722,24.776,24.681,24.756,13965,0
2017-06-01,24.725,24.869,24.725,24.869,37288,0
2017-06-02,24.85,24.879,24.793,24.801,28447,0
2017-06-05,24.889,24.889,24.809,24.869,22094,0
2017-06-06,24.869,24.899,24.847,24.879,10173,0
2017-06-07,24.869,24.869,24.786,24.831,13083,0
2017-06-08,24.793,24.85,24.793,24.841,7537,0
2017-06-09,24.879,24.879,24.811,24.811,9748,0
2017-06-12,24.8,24.869,24.722,24.761,54260,0
2017-06-13,24.791,24.8,24.663,24.702,74840,0
2017-06-14,24.771,24.771,24.702,24.702,45330,0
2017-06-15,24.75,24.77,24.673,24.673,41455,0
2017-06-16,24.771,24.771,24.673,24.673,237216,0
2017-06-19,24.692,24.741,24.692,24.722,22627,0
2017-06-20,24.741,24.771,24.718,24.741,91249,0
2017-06-21,24.791,24.791,24.732,24.741,21084,0
2017-06-22,24.781,24.781,24.741,24.771,11614,0
2017-06-23,24.751,24.859,24.751,24.849,38138,0
2017-06-26,24.849,24.869,24.849,24.849,17928,0
2017-06-27,24.879,24.908,24.849,24.899,18920,0
2017-06-28,24.908,24.948,24.889,24.928,25185,0
2017-06-29,24.908,24.938,24.899,24.899,19337,0
2017-06-30,24.913,24.938,24.913,24.918,4463,0
2017-07-03,24.938,24.967,24.922,24.967,3803,0
2017-07-05,24.93,24.997,24.93,24.997,6381,0
2017-07-06,24.973,24.993,24.918,24.938,17951,0
2017-07-07,24.943,24.987,24.928,24.987,13300,0
2017-07-10,24.997,25.007,24.951,25.007,11353,0
2017-07-11,24.997,25.026,24.948,25.007,26135,0
2017-07-12,25.007,25.016,24.967,24.967,5289,0
2017-07-13,24.997,24.997,24.948,24.967,7669,0
2017-07-14,24.948,25.036,24.948,25.016,18715,0
2017-07-17,25.026,25.046,25.007,25.046,5064,0
2017-07-18,25.046,25.075,25.006,25.075,8325,0
2017-07-19,25.075,25.085,25.046,25.046,11783,0
2017-07-20,25.056,25.085,25.046,25.085,14910,0
2017-07-21,25.095,25.115,25.046,25.085,48919,0
2017-07-24,25.046,25.115,25.016,25.115,6793,0
2017-07-25,25.07,25.076,25.007,25.007,11126,0
2017-07-26,24.997,25.154,24.997,25.154,17925,0
2017-07-27,25.144,25.144,25.065,25.115,5120,0
2017-07-28,25.134,25.154,25.08,25.154,12002,0
2017-07-31,25.065,25.163,25.065,25.163,6057,0
2017-08-01,25.107,25.134,25.075,25.134,2624,0
2017-08-02,25.095,25.164,25.095,25.115,9943,0
2017-08-03,25.154,25.154,25.085,25.115,21014,0
2017-08-04,25.193,25.193,25.115,25.164,17633,0
2017-08-07,25.11,25.183,25.11,25.164,9009,0
2017-08-08,25.144,25.144,25.134,25.134,5266,0
2017-08-09,25.154,25.154,25.115,25.124,9147,0
2017-08-10,25.095,25.173,25.036,25.095,17804,0
2017-08-11,24.967,25.164,24.957,25.157,7597,0
2017-08-14,25.085,25.232,25.085,25.222,14358,0
2017-08-15,25.095,25.213,25.095,25.193,4453,0
2017-08-16,25.213,25.223,25.144,25.223,12378,0
2017-08-17,25.164,25.232,25.164,25.223,14709,0
2017-08-18,25.095,25.212,25.095,25.212,3957,0
2017-08-21,25.203,25.203,25.165,25.167,2485,0
2017-08-22,25.144,25.232,25.09,25.213,7465,0
2017-08-23,25.213,25.242,25.115,25.154,9774,0
2017-08-24,25.164,25.232,25.164,25.203,5972,0
2017-08-25,25.203,25.232,25.203,25.213,3671,0
2017-08-28,25.203,25.281,25.134,25.217,15380,0
2017-08-29,25.193,25.272,25.144,25.262,6862,0
2017-08-30,25.223,25.281,25.18,25.281,27108,0
2017-08-31,25.281,25.331,25.223,25.331,13698,0
2017-09-01,25.262,25.331,25.262,25.321,8621,0
2017-09-05,25.34,25.38,25.306,25.38,10125,0
2017-09-06,25.331,25.38,25.331,25.365,9334,0
2017-09-07,25.38,25.419,25.375,25.409,9970,0
2017-09-08,25.409,25.419,25.38,25.419,8753,0
2017-09-11,25.399,25.419,25.335,25.419,5746,0
2017-09-12,25.419,25.419,25.36,25.36,9445,0
2017-09-13,25.43,25.53,25.3305,25.52,27990,0
2017-09-14,25.5002,25.5154,25.5,25.5,3777,0
2017-09-15,25.5,25.5159,25.35,25.35,18110,0
2017-09-18,25.41,25.52,25.36,25.52,10404,0
2017-09-19,25.5,25.51,25.4,25.44,6160,0
2017-09-20,25.43,25.5,25.43,25.45,117104,0
2017-09-21,25.43,25.59,25.43,25.498,8788,0
2017-09-22,25.518,25.5448,25.4601,25.47,5970,0
2017-09-25,25.47,25.59,25.46,25.57,9650,0
2017-09-26,25.56,25.56,25.49,25.5215,5166,0
2017-09-27,25.45,25.52,25.45,25.49,8454,0
2017-09-28,25.49,25.52,25.4652,25.52,8313,0
2017-09-29,25.52,25.52,25.43,25.43,15232,0
2017-10-02,25.45,25.536,25.45,25.5,4132,0
2017-10-03,25.5015,25.503,25.43,25.43,5215,0
2017-10-04,25.42,25.538,25.42,25.471,8430,0
2017-10-05,25.45,25.54,25.45,25.48,6091,0
2017-10-06,25.53,25.53,25.395,25.4,10863,0
2017-10-09,25.52,25.52,25.38,25.38,6037,0
2017-10-10,25.403,25.4366,25.4,25.4253,2368,0
2017-10-11,25.437,25.49,25.4,25.4893,10187,0
2017-10-12,25.43,25.485,25.43,25.485,5506,0
2017-10-13,25.49,25.504,25.49,25.49,5465,0
2017-10-16,25.54,25.54,25.49,25.49,3442,0
2017-10-17,25.52,25.55,25.5,25.54,11066,0
2017-10-18,25.55,25.57,25.52,25.57,8222,0
2017-10-19,25.56,25.5699,25.5459,25.5699,6232,0
2017-10-20,25.57,25.8,25.56,25.8,31305,0
2017-10-23,25.7,25.75,25.6535,25.7,6611,0
2017-10-24,25.72,25.75,25.69,25.72,5029,0
2017-10-25,25.67,25.79,25.65,25.7672,12277,0
2017-10-26,25.77,25.817,25.751,25.76,2973,0
2017-10-27,25.73,25.7437,25.7,25.72,6757,0
2017-10-30,25.7,25.7883,25.62,25.66,10759,0
2017-10-31,25.6625,25.89,25.6625,25.87,29051,0
2017-11-01,25.7789,25.83,25.65,25.72,9238,0
2017-11-02,25.68,25.712,25.1,25.49,81433,0
2017-11-03,25.55,25.67,25.39,25.5,22559,0
2017-11-06,25.45,25.4838,25.2001,25.32,51153,0
2017-11-07,25.38,25.56,25.29,25.35,13223,0
2017-11-08,25.28,25.33,25.15,25.15,74359,0
2017-11-09,24.97,25.14,24.2,25.05,218020,0
2017-11-10,25.05,25.1999,24.87,25.14,64597,0
