Date,Open,High,Low,Close,Volume,OpenInt
2012-04-03,18.555,18.666,18.445,18.497,1700250,0
2012-04-04,18.483,18.483,18.409,18.424,1032490,0
2012-04-05,18.432,18.46,18.38,18.401,335073,0
2012-04-09,18.409,18.483,18.343,18.409,208424,0
2012-04-10,18.439,18.511,18.409,18.445,792291,0
2012-04-11,18.467,18.511,18.445,18.467,282403,0
2012-04-12,18.467,18.544,18.46,18.535,276562,0
2012-04-13,18.535,18.555,18.483,18.491,197824,0
2012-04-16,18.544,18.577,18.517,18.548,306346,0
2012-04-17,18.6,18.6,18.503,18.503,328128,0
2012-04-18,18.535,18.607,18.526,18.535,578460,0
2012-04-19,18.544,18.628,18.535,18.577,240929,0
2012-04-20,18.621,18.696,18.577,18.658,206538,0
2012-04-23,18.544,18.738,18.544,18.628,295337,0
2012-04-24,18.672,18.672,18.544,18.586,288178,0
2012-04-25,18.594,18.666,18.439,18.555,434536,0
2012-04-26,18.563,18.594,18.483,18.517,230869,0
2012-04-27,18.563,18.666,18.535,18.621,201823,0
2012-04-30,18.628,18.704,18.569,18.645,444588,0
2012-05-01,18.732,18.805,18.666,18.717,154020,0
2012-05-02,18.704,18.842,18.704,18.755,269502,0
2012-05-03,18.791,18.797,18.709,18.746,124827,0
2012-05-04,18.709,18.746,18.645,18.696,219958,0
2012-05-07,18.653,18.776,18.653,18.761,94165,0
2012-05-08,18.768,18.768,18.687,18.732,118409,0
2012-05-09,18.725,18.768,18.645,18.746,142661,0
2012-05-10,18.768,18.887,18.717,18.82,125847,0
2012-05-11,18.828,18.879,18.738,18.828,67415,0
2012-05-14,18.82,18.849,18.709,18.791,84748,0
2012-05-15,18.732,18.849,18.517,18.577,221248,0
2012-05-16,18.555,18.613,18.452,18.607,178532,0
2012-05-17,18.621,18.621,18.424,18.445,84241,0
2012-05-18,18.594,18.594,18.198,18.283,157712,0
2012-05-21,18.503,18.613,18.35,18.594,115186,0
2012-05-22,18.653,18.746,18.535,18.658,133723,0
2012-05-23,18.555,18.768,18.555,18.637,197544,0
2012-05-24,18.658,18.709,18.586,18.687,174393,0
2012-05-25,18.797,18.805,18.653,18.738,92645,0
2012-05-29,18.768,18.805,18.594,18.704,205897,0
2012-05-30,18.738,18.82,18.628,18.732,281299,0
2012-05-31,18.813,18.879,18.732,18.805,233440,0
2012-06-01,18.805,18.836,18.607,18.687,208903,0
2012-06-04,18.732,18.746,18.628,18.725,94431,0
2012-06-05,18.761,18.894,18.738,18.856,137048,0
2012-06-06,18.856,18.945,18.805,18.842,135023,0
2012-06-07,18.938,18.938,18.761,18.842,127948,0
2012-06-08,18.849,18.915,18.791,18.849,82462,0
2012-06-11,18.951,18.951,18.836,18.849,108712,0
2012-06-12,18.864,19.04,18.864,18.966,76154,0
2012-06-13,19.026,19.04,18.966,19.01,100485,0
2012-06-14,18.982,19.026,18.517,18.586,753455,0
2012-06-15,18.628,18.849,18.555,18.672,169901,0
2012-06-18,18.704,18.805,18.687,18.738,228726,0
2012-06-19,18.791,18.915,18.761,18.894,200082,0
2012-06-20,18.907,18.958,18.813,18.871,353482,0
2012-06-21,18.938,18.995,18.871,18.958,138369,0
2012-06-22,18.922,19.033,18.915,18.995,102076,0
2012-06-25,19.033,19.033,18.907,18.966,121953,0
2012-06-26,18.995,18.995,18.879,18.982,150510,0
2012-06-27,18.746,18.813,18.628,18.709,252222,0
2012-06-28,18.738,18.836,18.704,18.813,136945,0
2012-06-29,18.856,18.864,18.717,18.864,152206,0
2012-07-02,18.82,18.887,18.755,18.871,169667,0
2012-07-03,18.887,19.04,18.849,19.04,82344,0
2012-07-05,19.033,19.033,18.894,18.995,76797,0
2012-07-06,18.995,19.054,18.951,19.026,71826,0
2012-07-09,19.07,19.164,19.047,19.164,189106,0
2012-07-10,19.231,19.245,19.156,19.201,208982,0
2012-07-11,19.252,19.252,19.07,19.18,150273,0
2012-07-12,19.18,19.274,19.128,19.231,119671,0
2012-07-13,19.356,19.363,19.07,19.298,268561,0
2012-07-16,19.324,19.414,19.18,19.385,339909,0
2012-07-17,19.42,19.42,19.07,19.304,422238,0
2012-07-18,19.324,19.375,19.259,19.291,266515,0
2012-07-19,19.317,19.317,19.201,19.311,152894,0
2012-07-20,19.363,19.42,19.223,19.363,667205,0
2012-07-23,19.349,19.427,19.113,19.245,221995,0
2012-07-24,19.324,19.356,19.142,19.252,203846,0
2012-07-25,19.252,19.356,19.164,19.334,218153,0
2012-07-26,19.368,19.538,19.291,19.393,285707,0
2012-07-27,19.546,19.765,19.465,19.765,560360,0
2012-07-30,19.693,19.729,19.555,19.567,141562,0
2012-07-31,19.612,19.618,19.401,19.561,163966,0
2012-08-01,19.583,19.606,19.436,19.444,67747,0
2012-08-02,19.523,19.685,19.385,19.67,126125,0
2012-08-03,19.729,19.802,19.722,19.773,77425,0
2012-08-06,19.795,19.862,19.765,19.832,104520,0
2012-08-07,19.795,19.972,19.625,19.972,154439,0
2012-08-08,19.802,20.023,19.693,19.972,186537,0
2012-08-09,19.948,19.988,19.773,19.862,70247,0
2012-08-10,19.862,19.913,19.504,19.625,131158,0
2012-08-13,19.642,19.656,19.523,19.634,95711,0
2012-08-14,19.597,19.722,19.597,19.693,217690,0
2012-08-15,19.707,19.781,19.59,19.759,128800,0
2012-08-16,19.832,19.839,19.574,19.765,109102,0
2012-08-17,19.729,19.729,19.495,19.546,53560,0
2012-08-20,19.509,19.597,19.363,19.574,71209,0
2012-08-21,19.495,19.649,19.472,19.625,50018,0
2012-08-22,19.618,19.642,19.444,19.574,55981,0
2012-08-23,19.642,19.642,19.444,19.555,71709,0
2012-08-24,19.618,19.677,19.465,19.618,64652,0
2012-08-27,19.707,19.707,19.538,19.59,59497,0
2012-08-28,19.618,19.701,19.546,19.618,78062,0
2012-08-29,19.722,19.729,19.349,19.59,113767,0
2012-08-30,19.618,19.625,19.531,19.625,78113,0
2012-08-31,19.642,19.722,19.567,19.567,76391,0
2012-09-04,19.685,19.722,19.625,19.693,32790,0
2012-09-05,19.729,19.802,19.701,19.729,83006,0
2012-09-06,19.781,19.876,19.693,19.744,71810,0
2012-09-07,19.802,19.824,19.759,19.817,46177,0
2012-09-10,19.817,19.862,19.773,19.862,34270,0
2012-09-11,19.876,19.929,19.824,19.883,46580,0
2012-09-12,19.862,19.988,19.824,19.972,88321,0
2012-09-13,19.972,20.051,19.972,20.044,138455,0
2012-09-14,20.044,20.058,19.896,19.999,69255,0
2012-09-17,19.955,19.955,19.787,19.802,64494,0
2012-09-18,19.876,20.007,19.715,19.89,97661,0
2012-09-19,19.935,20.007,19.817,19.862,138130,0
2012-09-20,19.876,19.964,19.846,19.948,53052,0
2012-09-21,19.87,20.051,19.839,19.876,42048,0
2012-09-24,19.964,19.999,19.597,19.618,39315,0
2012-09-25,19.787,19.935,19.625,19.759,62614,0
2012-09-26,19.504,19.504,19.223,19.385,65828,0
2012-09-27,19.311,19.567,19.311,19.509,37025,0
2012-09-28,19.583,19.583,19.504,19.509,54667,0
2012-10-01,19.597,19.787,19.523,19.773,46698,0
2012-10-02,19.729,19.729,19.472,19.523,106042,0
2012-10-03,19.59,19.612,19.334,19.472,36291,0
2012-10-04,19.561,19.583,19.342,19.414,121592,0
2012-10-05,19.465,19.561,19.393,19.546,42855,0
2012-10-08,19.555,19.67,19.444,19.487,35230,0
2012-10-09,19.59,19.606,19.375,19.465,54448,0
2012-10-10,19.436,19.606,19.427,19.555,39760,0
2012-10-11,19.487,19.773,19.487,19.773,68539,0
2012-10-12,19.795,19.802,19.444,19.642,72174,0
2012-10-15,19.634,19.642,19.487,19.567,41768,0
2012-10-16,19.625,19.67,19.561,19.649,33740,0
2012-10-17,19.707,19.744,19.509,19.625,50063,0
2012-10-18,19.555,19.935,19.546,19.811,43667,0
2012-10-19,19.862,19.862,19.538,19.781,55005,0
2012-10-22,19.752,19.752,19.567,19.649,47052,0
2012-10-23,19.612,19.634,19.436,19.459,59543,0
2012-10-24,19.504,19.531,19.291,19.311,40077,0
2012-10-25,19.385,19.385,19.304,19.317,56748,0
2012-10-26,19.324,19.414,19.324,19.407,38933,0
2012-10-31,19.407,19.625,19.407,19.531,46951,0
2012-11-01,19.472,19.618,19.472,19.567,32979,0
2012-11-02,19.612,19.685,19.452,19.634,40671,0
2012-11-05,19.707,19.707,19.555,19.561,44265,0
2012-11-06,19.634,19.634,19.401,19.444,87798,0
2012-11-07,19.48,19.538,19.342,19.436,59011,0
2012-11-08,19.509,19.583,19.436,19.465,62904,0
2012-11-09,19.472,19.561,19.407,19.515,20314,0
2012-11-12,19.693,19.693,19.414,19.414,28418,0
2012-11-13,19.495,19.523,19.265,19.363,42818,0
2012-11-14,19.42,19.546,18.755,18.922,120526,0
2012-11-15,19.003,19.061,18.672,18.828,80090,0
2012-11-16,18.813,19.105,18.755,19.077,104306,0
2012-11-19,19.128,19.298,19.084,19.291,67669,0
2012-11-20,19.385,19.546,19.311,19.538,66542,0
2012-11-21,19.546,19.606,19.24,19.509,38275,0
2012-11-23,19.574,19.574,19.349,19.561,13205,0
2012-11-26,19.523,19.555,19.42,19.531,41653,0
2012-11-27,19.531,19.634,19.334,19.452,54930,0
2012-11-28,19.523,19.737,19.291,19.59,55593,0
2012-11-29,19.67,19.67,19.401,19.48,48118,0
2012-11-30,19.567,19.574,19.375,19.472,41202,0
2012-12-03,19.324,19.427,19.265,19.317,44454,0
2012-12-04,19.385,19.555,19.304,19.375,36924,0
2012-12-05,19.459,19.509,19.375,19.459,41823,0
2012-12-06,19.324,19.495,19.324,19.452,30230,0
2012-12-07,19.495,19.531,19.324,19.368,27585,0
2012-12-10,19.427,19.504,19.265,19.334,72486,0
2012-12-11,19.349,19.349,19.193,19.274,87085,0
2012-12-12,19.274,19.317,19.201,19.215,52152,0
2012-12-13,19.245,19.283,19.207,19.265,48560,0
2012-12-14,19.291,19.317,19.201,19.201,40141,0
2012-12-17,19.245,19.324,19.164,19.193,59585,0
2012-12-18,19.156,19.274,19.105,19.164,54133,0
2012-12-19,19.188,19.393,19.15,19.375,59856,0
2012-12-20,19.311,19.459,19.298,19.401,48127,0
2012-12-21,19.375,19.375,19.193,19.274,64948,0
2012-12-24,19.375,19.375,19.215,19.317,16200,0
2012-12-26,19.42,19.42,19.259,19.265,28534,0
2012-12-27,19.228,19.467,19.228,19.356,29166,0
2012-12-28,19.368,19.467,19.243,19.467,67536,0
2012-12-31,19.467,19.69,19.281,19.69,53385,0
2013-01-02,19.683,19.728,19.527,19.57,42929,0
2013-01-03,19.481,19.78,19.481,19.772,58085,0
2013-01-04,19.786,19.863,19.602,19.683,75950,0
2013-01-07,19.72,19.802,19.622,19.705,30339,0
2013-01-08,19.794,19.958,19.794,19.924,69876,0
2013-01-09,19.811,19.915,19.72,19.854,47734,0
2013-01-10,19.915,19.915,19.639,19.713,96679,0
2013-01-11,19.794,19.794,19.654,19.72,62904,0
2013-01-14,19.728,19.915,19.69,19.728,52746,0
2013-01-15,19.846,19.878,19.668,19.752,75102,0
2013-01-16,19.759,19.943,19.728,19.863,71792,0
2013-01-17,19.995,20.08,19.906,20.028,56531,0
2013-01-18,20.048,20.279,20.048,20.273,76697,0
2013-01-22,20.048,20.205,20.018,20.08,126530,0
2013-01-23,20.132,20.132,19.825,19.943,63015,0
2013-01-24,19.958,20.092,19.765,19.995,85908,0
2013-01-25,20.086,20.086,19.878,20.036,58544,0
2013-01-28,20.028,20.08,19.884,19.924,39489,0
2013-01-29,20.028,20.036,19.817,19.935,37519,0
2013-01-30,20.003,20.063,19.915,19.976,26899,0
2013-01-31,20.041,20.115,19.846,19.846,76102,0
2013-02-01,19.967,20.168,19.967,20.123,38504,0
2013-02-04,20.041,20.132,19.958,20.08,34474,0
2013-02-05,20.028,20.214,20.028,20.168,32543,0
2013-02-06,20.055,20.16,20.028,20.055,50544,0
2013-02-07,19.995,20.146,19.995,20.146,42667,0
2013-02-08,20.138,20.153,20.028,20.132,50556,0
2013-02-11,20.138,20.16,20.055,20.115,27019,0
2013-02-12,20.16,20.205,20.08,20.146,44952,0
2013-02-13,20.198,20.198,20.036,20.055,71332,0
2013-02-14,19.832,19.897,19.323,19.385,374099,0
2013-02-15,19.408,19.437,19.132,19.206,403485,0
2013-02-19,19.212,19.506,19.197,19.437,279150,0
2013-02-20,19.453,19.593,19.408,19.527,105311,0
2013-02-21,19.408,19.593,19.408,19.497,66079,0
2013-02-22,19.57,19.728,19.467,19.699,68696,0
2013-02-25,19.825,19.854,19.72,19.735,37119,0
2013-02-26,19.878,19.878,19.699,19.728,62718,0
2013-02-27,19.69,19.915,19.69,19.839,69945,0
2013-02-28,19.863,19.915,19.765,19.765,90312,0
2013-03-01,19.728,19.802,19.713,19.765,25545,0
2013-03-04,19.825,19.825,19.735,19.765,39853,0
2013-03-05,19.832,19.897,19.772,19.854,67238,0
2013-03-06,19.854,19.976,19.786,19.906,59460,0
2013-03-07,19.863,19.983,19.832,19.906,23633,0
2013-03-08,19.976,20.003,19.897,19.924,34315,0
2013-03-11,19.989,19.989,19.78,19.817,64286,0
2013-03-12,19.863,19.935,19.786,19.786,63846,0
2013-03-13,19.884,20.132,19.839,20.048,37540,0
2013-03-14,19.943,20.018,19.878,19.935,57767,0
2013-03-15,19.878,19.958,19.878,19.943,33572,0
2013-03-18,20.018,20.018,19.832,19.958,39134,0
2013-03-19,19.924,20.055,19.915,19.989,63108,0
2013-03-20,20.028,20.028,19.884,19.951,55344,0
2013-03-21,20.036,20.146,19.951,19.958,63608,0
2013-03-22,20.138,20.16,20.048,20.086,36362,0
2013-03-25,20.214,20.214,20.063,20.107,81232,0
2013-03-26,20.249,20.279,20.187,20.187,44867,0
2013-03-27,20.187,20.227,20.181,20.213,58911,0
2013-03-28,20.302,20.429,20.227,20.34,88158,0
2013-04-01,20.439,20.447,20.302,20.347,40953,0
2013-04-02,20.439,20.439,20.213,20.213,67102,0
2013-04-03,20.332,20.462,20.286,20.371,72319,0
2013-04-04,20.364,20.429,20.266,20.319,31979,0
2013-04-05,20.347,20.371,20.203,20.332,30847,0
2013-04-08,20.424,20.424,20.119,20.181,36616,0
2013-04-09,20.105,20.227,20.014,20.097,75946,0
2013-04-10,20.227,20.325,20.022,20.144,57303,0
2013-04-11,20.227,20.227,20.022,20.084,77793,0
2013-04-12,20.038,20.266,19.998,20.257,39941,0
2013-04-15,20.165,20.4,20.135,20.385,47939,0
2013-04-16,20.356,20.514,20.356,20.429,71361,0
2013-04-17,20.536,20.607,20.4,20.607,38991,0
2013-04-18,20.59,20.667,20.514,20.659,18574,0
2013-04-19,20.628,20.81,20.507,20.507,57711,0
2013-04-22,20.514,20.562,20.279,20.385,54020,0
2013-04-23,20.469,20.522,20.084,20.227,69185,0
2013-04-24,20.286,20.325,20.196,20.325,28000,0
2013-04-25,20.409,20.409,20.279,20.311,34452,0
2013-04-26,20.4,20.598,20.34,20.562,23599,0
2013-04-29,20.553,20.75,20.553,20.704,34597,0
2013-04-30,20.644,20.75,20.5,20.582,60178,0
2013-05-01,20.659,20.68,20.469,20.536,20591,0
2013-05-02,20.477,20.765,20.477,20.675,38234,0
2013-05-03,20.765,20.795,20.644,20.742,22710,0
2013-05-06,20.675,20.704,20.59,20.697,27916,0
2013-05-07,20.644,20.895,20.621,20.895,73828,0
2013-05-08,20.803,21.002,20.803,20.916,107382,0
2013-05-09,20.863,21.01,20.863,20.984,68841,0
2013-05-10,20.93,20.975,20.68,20.975,68414,0
2013-05-13,20.916,21.028,20.598,20.628,66567,0
2013-05-14,20.59,20.621,20.15,20.273,182345,0
2013-05-15,20.273,20.429,20.257,20.393,78381,0
2013-05-16,20.4,20.462,20.302,20.356,56493,0
2013-05-17,20.385,20.429,20.311,20.371,115690,0
2013-05-20,20.429,21.978,20.319,20.34,23840,0
2013-05-21,20.34,20.536,20.34,20.469,65959,0
2013-05-22,20.469,20.567,20.417,20.522,75018,0
2013-05-23,20.417,20.429,20.294,20.424,47689,0
2013-05-24,20.4,20.514,20.371,20.482,35924,0
2013-05-28,20.507,20.575,20.347,20.364,77634,0
2013-05-29,20.364,20.364,19.969,20.105,76623,0
2013-05-30,20.16,20.165,20.076,20.144,66012,0
2013-05-31,20.129,20.165,19.794,19.794,165412,0
2013-06-03,19.864,19.864,19.49,19.627,101963,0
2013-06-04,19.687,19.764,19.49,19.665,78156,0
2013-06-05,19.606,19.627,19.507,19.566,52787,0
2013-06-06,19.49,19.718,19.49,19.658,55140,0
2013-06-07,19.619,19.733,19.613,19.726,30943,0
2013-06-10,19.718,19.885,19.582,19.864,54828,0
2013-06-11,19.817,19.817,19.349,19.402,114388,0
2013-06-12,19.429,19.5,18.466,18.869,227334,0
2013-06-13,18.877,19.393,18.581,19.355,123144,0
2013-06-14,19.248,19.658,19.248,19.658,118462,0
2013-06-17,19.854,19.871,19.483,19.643,69214,0
2013-06-18,19.627,19.718,19.455,19.704,70468,0
2013-06-19,19.718,19.871,19.483,19.771,88760,0
2013-06-20,19.619,19.619,19.036,19.208,107516,0
2013-06-21,19.385,19.393,18.959,19.028,84811,0
2013-06-24,18.671,19.111,18.202,18.914,123943,0
2013-06-25,19.15,19.15,18.695,19.103,196943,0
2013-06-26,19.147,19.803,19.147,19.571,73766,0
2013-06-27,19.604,19.881,19.604,19.759,64560,0
2013-06-28,20.091,20.326,19.808,20.326,56707,0
2013-07-01,19.858,19.983,19.687,19.796,45549,0
2013-07-02,19.796,19.82,19.617,19.765,55094,0
2013-07-03,19.687,19.773,19.517,19.517,30588,0
2013-07-05,19.517,19.517,19.171,19.287,50355,0
2013-07-08,19.301,19.357,18.962,19.1,82849,0
2013-07-09,19.262,19.349,19.071,19.247,73269,0
2013-07-10,19.256,19.464,19.162,19.31,111500,0
2013-07-11,19.45,19.563,19.323,19.333,56465,0
2013-07-12,19.363,19.479,19.31,19.323,58041,0
2013-07-15,19.342,19.559,19.316,19.559,45946,0
2013-07-16,19.479,19.533,19.342,19.424,57621,0
2013-07-17,19.479,19.65,19.378,19.464,60277,0
2013-07-18,19.559,19.559,19.387,19.395,63516,0
2013-07-19,19.457,19.588,19.333,19.464,99532,0
2013-07-22,19.54,19.579,19.424,19.495,108689,0
2013-07-23,19.487,19.634,19.417,19.571,36841,0
2013-07-24,19.526,19.604,19.411,19.505,57241,0
2013-07-25,19.395,19.457,19.301,19.417,60539,0
2013-07-26,19.357,19.559,19.357,19.471,37857,0
2013-07-29,19.411,19.45,19.316,19.378,60399,0
2013-07-30,19.31,19.505,19.31,19.395,53102,0
2013-07-31,19.316,19.51,19.316,19.432,77928,0
2013-08-01,19.424,19.432,19.233,19.262,99356,0
2013-08-02,19.378,19.604,19.31,19.45,117554,0
2013-08-05,19.533,19.533,19.342,19.363,56013,0
2013-08-06,19.301,19.333,19.147,19.233,107581,0
2013-08-07,19.301,19.387,19.201,19.201,67034,0
2013-08-08,19.233,19.387,19.208,19.37,49169,0
2013-08-09,19.301,19.441,19.225,19.225,28664,0
2013-08-12,19.225,19.301,19.108,19.154,46063,0
2013-08-13,19.147,19.179,18.985,19.031,111708,0
2013-08-14,18.947,19.079,18.878,18.97,85230,0
2013-08-15,18.885,18.947,18.531,18.724,90243,0
2013-08-16,18.8,18.924,18.56,18.815,68572,0
2013-08-19,18.862,18.862,18.004,18.344,114673,0
2013-08-20,18.158,18.467,17.997,18.092,85225,0
2013-08-21,17.983,18.452,17.844,18.3,89015,0
2013-08-22,18.221,18.584,18.182,18.513,100140,0
2013-08-23,18.539,18.792,18.539,18.724,56755,0
2013-08-26,18.778,18.893,18.553,18.567,52936,0
2013-08-27,18.506,18.792,18.351,18.792,58870,0
2013-08-28,18.784,18.907,18.715,18.907,47168,0
2013-08-29,18.839,19.031,18.784,18.947,84964,0
2013-08-30,19.344,19.4,19.281,19.281,50841,0
2013-09-03,18.977,18.993,18.654,18.977,42208,0
2013-09-04,19.008,19.008,18.746,19.008,55199,0
2013-09-05,18.931,19.071,18.878,19,51288,0
2013-09-06,19.031,19.1,18.931,18.947,30803,0
2013-09-09,18.885,19.062,18.807,18.807,35125,0
2013-09-10,18.815,19.008,18.761,18.769,64426,0
2013-09-11,18.815,19.008,18.755,18.993,65801,0
2013-09-12,19.04,19.086,18.862,18.947,55221,0
2013-09-13,18.878,18.916,18.784,18.893,58095,0
2013-09-16,18.947,18.947,18.769,18.769,60997,0
2013-09-17,18.761,18.885,18.738,18.769,48326,0
2013-09-18,18.769,19.162,18.761,19.008,49637,0
2013-09-19,19.1,19.139,18.924,18.97,47434,0
2013-09-20,18.94,19.047,18.738,18.746,79335,0
2013-09-23,18.792,19.016,18.638,18.916,57764,0
2013-09-24,18.853,19.093,18.815,18.977,53244,0
2013-09-25,18.977,19.147,18.947,19.016,90213,0
2013-09-26,19.187,19.187,19.013,19.051,56710,0
2013-09-27,19.051,19.132,18.808,18.927,50310,0
2013-09-30,18.92,19.138,18.793,19.138,70065,0
2013-10-01,19.187,19.257,19.037,19.107,74805,0
2013-10-02,19.107,19.249,19.084,19.193,66881,0
2013-10-03,19.242,19.263,19.187,19.202,51803,0
2013-10-04,19.29,19.344,19.132,19.179,95023,0
2013-10-07,19.171,19.171,19.051,19.091,52612,0
2013-10-08,19.107,19.154,18.895,18.99,63080,0
2013-10-09,18.92,18.943,18.738,18.761,42811,0
2013-10-10,18.793,18.927,18.769,18.793,32747,0
2013-10-11,18.793,18.833,18.738,18.769,30234,0
2013-10-14,18.729,18.855,18.619,18.808,45817,0
2013-10-15,18.833,18.895,18.571,18.604,49984,0
2013-10-16,18.564,18.778,18.564,18.653,43679,0
2013-10-17,18.682,18.888,18.658,18.778,51547,0
2013-10-18,18.778,19.029,18.769,19.029,72769,0
2013-10-21,18.949,19.171,18.92,19.154,79461,0
2013-10-22,19.263,19.502,19.226,19.392,71407,0
2013-10-23,19.318,19.532,19.318,19.468,55037,0
2013-10-24,19.42,19.476,19.249,19.344,51211,0
2013-10-25,19.29,19.447,19.29,19.4,26873,0
2013-10-28,19.304,19.468,19.208,19.336,46029,0
2013-10-29,19.4,19.407,19.257,19.36,43167,0
2013-10-30,19.382,19.515,19.281,19.484,164410,0
2013-10-31,19.502,19.548,19.4,19.428,66894,0
2013-11-01,19.447,19.502,19.372,19.468,31351,0
2013-11-04,19.42,19.468,19.311,19.327,46029,0
2013-11-05,19.327,19.4,19.226,19.327,45412,0
2013-11-06,19.304,19.42,19.304,19.366,28288,0
2013-11-07,19.414,19.438,19.318,19.42,27658,0
2013-11-08,19.344,19.382,19.217,19.29,68805,0
2013-11-11,19.344,19.352,19.272,19.304,19904,0
2013-11-12,19.242,19.36,19.242,19.327,60690,0
2013-11-13,19.281,19.36,19.208,19.29,51693,0
2013-11-14,19.234,19.382,19.234,19.352,50978,0
2013-11-15,19.297,19.36,19.272,19.297,39697,0
2013-11-18,19.304,19.407,19.263,19.344,57664,0
2013-11-19,19.352,19.352,19.179,19.202,73947,0
2013-11-20,19.146,19.242,18.99,19.005,67828,0
2013-11-21,18.997,19.091,18.927,18.982,74279,0
2013-11-22,19.029,19.226,18.957,19.208,69281,0
2013-11-25,19.257,19.257,18.966,19.146,116006,0
2013-11-26,19.208,19.344,19.171,19.249,89739,0
2013-11-27,19.318,19.414,19.234,19.29,85340,0
2013-11-29,19.281,19.344,19.208,19.318,36543,0
2013-12-02,19.257,19.318,19.179,19.208,47740,0
2013-12-03,19.242,19.297,19.132,19.193,70967,0
2013-12-04,19.132,19.132,18.872,18.91,66522,0
2013-12-05,18.793,18.864,18.544,18.549,84494,0
2013-12-06,18.534,18.653,18.352,18.462,129030,0
2013-12-09,18.51,18.59,18.28,18.28,113288,0
2013-12-10,18.369,18.377,18.123,18.17,106847,0
2013-12-11,18.095,18.155,17.911,18.005,104543,0
2013-12-12,17.873,17.929,17.613,17.778,137139,0
2013-12-13,17.755,18.305,17.755,18.305,132780,0
2013-12-16,18.267,18.399,18.077,18.392,108290,0
2013-12-17,18.392,18.611,18.289,18.534,119411,0
2013-12-18,18.453,18.714,18.377,18.479,112622,0
2013-12-19,18.415,18.581,18.211,18.211,121277,0
2013-12-20,18.267,18.51,18.197,18.407,90946,0
2013-12-23,18.424,18.571,18.164,18.211,113586,0
2013-12-24,18.197,18.197,18.013,18.068,28202,0
2013-12-26,17.944,18.133,17.818,17.825,70140,0
2013-12-27,17.848,17.88,17.624,17.775,195738,0
2013-12-30,17.592,17.751,17.47,17.648,196503,0
2013-12-31,17.567,17.631,17.375,17.592,188079,0
2014-01-02,17.446,17.864,17.39,17.825,77133,0
2014-01-03,17.904,18.304,17.84,18.241,86776,0
2014-01-06,18.37,18.689,18.241,18.554,113099,0
2014-01-07,18.561,18.657,18.336,18.595,90042,0
2014-01-08,18.497,18.738,18.473,18.707,71130,0
2014-01-09,18.681,18.882,18.681,18.827,52741,0
2014-01-10,18.939,19.09,18.891,18.93,44099,0
2014-01-13,18.906,19.299,18.906,19.019,83363,0
2014-01-14,19.002,19.162,19.002,19.09,96575,0
2014-01-15,19.082,19.146,18.946,19.123,90058,0
2014-01-16,19.162,19.259,19.123,19.243,90880,0
2014-01-17,19.188,19.419,19.18,19.227,99564,0
2014-01-21,19.227,19.322,19.227,19.275,73219,0
2014-01-22,19.322,19.419,19.293,19.37,58933,0
2014-01-23,19.426,19.531,19.363,19.404,143462,0
2014-01-24,19.412,19.412,19.243,19.363,66746,0
2014-01-27,19.363,19.396,19.275,19.299,51812,0
2014-01-28,19.356,19.412,19.283,19.331,63086,0
2014-01-29,19.293,19.378,19.259,19.283,97035,0
2014-01-30,19.308,19.467,19.308,19.419,54939,0
2014-01-31,19.396,19.444,19.322,19.363,91227,0
2014-02-03,19.34,19.404,19.283,19.314,81498,0
2014-02-04,19.314,19.378,19.314,19.349,48702,0
2014-02-05,19.356,19.37,19.283,19.283,49246,0
2014-02-06,19.265,19.314,19.251,19.283,52465,0
2014-02-07,19.293,19.419,19.293,19.378,64166,0
2014-02-10,19.34,19.558,19.34,19.531,37007,0
2014-02-11,19.501,19.563,19.501,19.523,64906,0
2014-02-12,19.523,19.627,19.467,19.523,66450,0
2014-02-13,19.483,19.558,19.483,19.558,49916,0
2014-02-14,19.571,19.701,19.571,19.692,59098,0
2014-02-18,19.796,19.898,19.692,19.877,60578,0
2014-02-19,19.861,20.03,19.844,19.989,148881,0
2014-02-20,19.974,20.003,19.908,19.947,126712,0
2014-02-21,19.965,20.086,19.965,19.982,30174,0
2014-02-24,19.974,20.03,19.94,19.955,57865,0
2014-02-25,19.955,20.021,19.892,19.94,81662,0
2014-02-26,19.925,20.044,19.925,19.995,64835,0
2014-02-27,19.974,20.158,19.974,20.086,55504,0
2014-02-28,20.051,20.349,20.051,20.254,67691,0
2014-03-03,20.158,20.221,20.133,20.181,42574,0
2014-03-04,20.205,20.284,20.205,20.245,42316,0
2014-03-05,20.27,20.27,20.133,20.214,44100,0
2014-03-06,20.149,20.319,20.086,20.141,52873,0
2014-03-07,20.133,20.149,20.044,20.108,40291,0
2014-03-10,20.068,20.205,20.068,20.205,48835,0
2014-03-11,20.108,20.284,20.108,20.284,31813,0
2014-03-12,20.236,20.447,20.236,20.325,40689,0
2014-03-13,20.319,20.494,20.319,20.47,48303,0
2014-03-14,20.47,20.645,20.447,20.615,43727,0
2014-03-17,20.615,20.798,20.615,20.695,52116,0
2014-03-18,20.695,20.83,20.655,20.83,64068,0
2014-03-19,20.83,20.83,20.551,20.718,65568,0
2014-03-20,20.677,20.677,20.509,20.607,67421,0
2014-03-21,20.607,20.638,20.56,20.573,42174,0
2014-03-24,20.581,20.775,20.573,20.702,47288,0
2014-03-25,20.742,20.822,20.685,20.822,36477,0
2014-03-26,20.806,20.84,20.751,20.798,31927,0
2014-03-27,20.918,20.918,20.561,20.632,98640,0
2014-03-28,20.649,20.707,20.601,20.649,64939,0
2014-03-31,20.675,20.732,20.61,20.61,50619,0
2014-04-01,20.642,20.828,20.61,20.812,53792,0
2014-04-02,20.796,20.876,20.658,20.748,36012,0
2014-04-03,20.79,20.796,20.755,20.78,35083,0
2014-04-04,20.805,20.82,20.715,20.732,33976,0
2014-04-07,20.732,20.772,20.724,20.738,32390,0
2014-04-08,20.715,20.755,20.707,20.724,30774,0
2014-04-09,20.732,20.796,20.732,20.748,49246,0
2014-04-10,20.796,20.796,20.69,20.715,42008,0
2014-04-11,20.715,20.732,20.632,20.642,48577,0
2014-04-14,20.675,20.748,20.649,20.724,25098,0
2014-04-15,20.698,20.78,20.649,20.732,31467,0
2014-04-16,20.748,20.772,20.715,20.738,25374,0
2014-04-17,20.78,20.862,20.642,20.748,211280,0
2014-04-21,20.755,20.812,20.681,20.681,40749,0
2014-04-22,20.698,20.838,20.698,20.838,17293,0
2014-04-23,20.846,20.918,20.796,20.862,40437,0
2014-04-24,20.862,20.953,20.838,20.924,45341,0
2014-04-25,20.911,21.058,20.838,21.058,58133,0
2014-04-28,21.058,21.174,21.01,21.155,32249,0
2014-04-29,21.125,21.27,21.125,21.213,48757,0
2014-04-30,21.174,21.319,21.174,21.319,45960,0
2014-05-01,21.293,21.391,21.279,21.384,26445,0
2014-05-02,21.343,21.367,21.222,21.261,34451,0
2014-05-05,21.261,21.408,21.245,21.261,40105,0
2014-05-06,21.261,21.302,21.203,21.237,54228,0
2014-05-07,21.23,21.36,21.23,21.286,44013,0
2014-05-08,21.27,21.367,21.27,21.309,31603,0
2014-05-09,21.384,21.384,21.237,21.319,56476,0
2014-05-12,21.36,21.384,21.279,21.309,38082,0
2014-05-13,21.302,21.448,21.302,21.384,44213,0
2014-05-14,21.418,21.424,21.35,21.376,76034,0
2014-05-15,21.384,21.408,21.319,21.327,28656,0
2014-05-16,21.302,21.327,21.23,21.27,42892,0
2014-05-19,21.279,21.334,21.203,21.203,116666,0
2014-05-20,21.213,21.251,21.18,21.222,37972,0
2014-05-21,21.23,21.27,21.203,21.203,31615,0
2014-05-22,21.261,21.261,21.058,21.088,41466,0
2014-05-23,21.05,21.079,20.828,20.904,51069,0
2014-05-27,20.944,21.137,20.934,21.107,50760,0
2014-05-28,21.116,21.174,21.088,21.125,46720,0
2014-05-29,21.098,21.391,21.079,21.391,52258,0
2014-05-30,21.319,21.424,21.309,21.424,67136,0
2014-06-02,21.367,21.376,21.27,21.309,32549,0
2014-06-03,21.245,21.309,21.18,21.18,28801,0
2014-06-04,21.164,21.213,20.876,21.155,70034,0
2014-06-05,21.058,21.18,20.896,21.18,50014,0
2014-06-06,21.155,21.293,21.155,21.251,48006,0
2014-06-09,21.222,21.237,21.03,21.05,68815,0
2014-06-10,21.05,21.05,20.904,20.904,50271,0
2014-06-11,20.862,20.992,20.838,20.967,36775,0
2014-06-12,20.934,21.079,20.934,21.058,51371,0
2014-06-13,21.04,21.27,21.04,21.27,61264,0
2014-06-16,21.203,21.334,21.203,21.309,66206,0
2014-06-17,21.279,21.523,21.279,21.515,67765,0
2014-06-18,21.481,21.668,21.481,21.645,48241,0
2014-06-19,21.595,21.602,21.523,21.589,44130,0
2014-06-20,21.538,21.538,21.457,21.496,23350,0
2014-06-23,21.496,21.571,21.481,21.506,34437,0
2014-06-24,21.496,21.589,21.496,21.581,44833,0
2014-06-25,21.538,21.685,21.532,21.668,30738,0
2014-06-26,21.7,21.7,21.535,21.592,93464,0
2014-06-27,21.676,21.676,21.535,21.577,41517,0
2014-06-30,21.627,21.643,21.484,21.484,37289,0
2014-07-01,21.491,21.617,21.491,21.568,25057,0
2014-07-02,21.667,21.684,21.528,21.549,23156,0
2014-07-03,21.608,21.608,21.477,21.484,26725,0
2014-07-07,21.477,21.491,21.319,21.328,44154,0
2014-07-08,21.319,21.41,21.251,21.302,26312,0
2014-07-09,21.286,21.393,21.286,21.361,49169,0
2014-07-10,21.309,21.401,21.269,21.302,41094,0
2014-07-11,21.309,21.7,21.269,21.667,103471,0
2014-07-14,21.635,21.841,21.635,21.716,70720,0
2014-07-15,21.716,21.801,21.7,21.758,42878,0
2014-07-16,21.734,21.783,21.617,21.725,67541,0
2014-07-17,21.684,21.742,21.5,21.559,41944,0
2014-07-18,21.484,21.766,21.477,21.766,39906,0
2014-07-21,21.65,21.816,21.608,21.608,39902,0
2014-07-22,21.617,21.65,21.518,21.559,20322,0
2014-07-23,21.518,21.667,21.518,21.65,30093,0
2014-07-24,21.617,21.676,21.598,21.643,10229,0
2014-07-25,21.585,21.716,21.577,21.716,16178,0
2014-07-28,21.643,21.774,21.627,21.667,22527,0
2014-07-29,21.742,21.816,21.693,21.75,53102,0
2014-07-30,21.707,21.725,21.627,21.65,22007,0
2014-07-31,21.585,21.585,21.319,21.335,47258,0
2014-08-01,21.319,21.442,21.153,21.279,58197,0
2014-08-04,21.286,21.319,21.104,21.121,50117,0
2014-08-05,21.121,21.251,21.121,21.211,42410,0
2014-08-06,21.162,21.335,21.162,21.269,26738,0
2014-08-07,21.335,21.518,21.302,21.518,34387,0
2014-08-08,21.518,21.528,21.41,21.442,28599,0
2014-08-11,21.442,21.5,21.361,21.427,49914,0
2014-08-12,21.401,21.509,21.393,21.477,33727,0
2014-08-13,21.442,21.684,21.442,21.684,36815,0
2014-08-14,21.65,21.684,21.577,21.684,37021,0
2014-08-15,21.643,21.7,21.617,21.676,17739,0
2014-08-18,21.707,21.807,21.676,21.75,22206,0
2014-08-19,21.725,21.792,21.676,21.734,32576,0
2014-08-20,21.725,21.742,21.657,21.707,35063,0
2014-08-21,21.734,21.774,21.7,21.725,17928,0
2014-08-22,21.693,21.693,21.617,21.693,11526,0
2014-08-25,21.7,21.725,21.676,21.725,14690,0
2014-08-26,21.676,21.766,21.65,21.766,44959,0
2014-08-27,21.716,21.807,21.684,21.766,15821,0
2014-08-28,21.807,21.807,21.725,21.75,18472,0
2014-08-29,21.792,21.792,21.65,21.65,35326,0
2014-09-02,21.716,21.734,21.598,21.707,21079,0
2014-09-03,21.75,21.766,21.509,21.716,30889,0
2014-09-04,21.707,21.734,21.419,21.46,38983,0
2014-09-05,21.427,21.585,21.351,21.368,23120,0
2014-09-08,21.351,21.46,21.244,21.251,41614,0
2014-09-09,21.309,21.319,21.201,21.244,50330,0
2014-09-10,21.286,21.386,21.179,21.185,110318,0
2014-09-11,21.185,21.244,21.104,21.185,72952,0
2014-09-12,21.162,21.185,21.071,21.162,91590,0
2014-09-15,21.193,21.244,21.162,21.244,33083,0
2014-09-16,21.293,21.293,21.22,21.229,40560,0
2014-09-17,21.201,21.351,21.201,21.335,19923,0
2014-09-18,21.328,21.442,21.328,21.393,24114,0
2014-09-19,21.451,21.451,21.319,21.335,28460,0
2014-09-22,21.41,21.41,21.143,21.22,110679,0
2014-09-23,21.211,21.269,21.104,21.162,56214,0
2014-09-24,21.185,21.185,21.078,21.153,43176,0
2014-09-25,21.143,21.171,21.085,21.153,39761,0
2014-09-26,21.178,21.192,21.133,21.183,76336,0
2014-09-29,21.178,21.21,21.15,21.192,72803,0
2014-09-30,21.183,21.243,21.169,21.228,64005,0
2014-10-01,21.251,21.251,21.16,21.169,37466,0
2014-10-02,21.192,21.26,21.16,21.192,61870,0
2014-10-03,21.219,21.251,21.192,21.219,44964,0
2014-10-06,21.228,21.379,21.2,21.329,48115,0
2014-10-07,21.353,21.353,21.279,21.353,19203,0
2014-10-08,21.353,21.514,21.353,21.445,61446,0
2014-10-09,21.488,21.532,21.329,21.421,30581,0
2014-10-10,21.386,21.495,21.336,21.463,26072,0
2014-10-13,21.48,21.505,21.445,21.445,32871,0
2014-10-14,21.463,21.505,21.454,21.488,65157,0
2014-10-15,21.445,21.514,21.395,21.445,45973,0
2014-10-16,21.303,21.538,21.303,21.532,39753,0
2014-10-17,21.532,21.648,21.429,21.438,104477,0
2014-10-20,21.59,21.633,21.454,21.573,46509,0
2014-10-21,21.614,21.715,21.573,21.573,62007,0
2014-10-22,21.624,21.641,21.564,21.583,43110,0
2014-10-23,21.633,21.648,21.59,21.614,35117,0
2014-10-24,21.614,21.683,21.605,21.648,28336,0
2014-10-27,21.641,21.683,21.605,21.683,20180,0
2014-10-28,21.715,21.75,21.633,21.683,31209,0
2014-10-29,21.715,21.715,21.614,21.624,40996,0
2014-10-30,21.624,21.715,21.624,21.665,36516,0
2014-10-31,21.715,21.715,21.641,21.641,43723,0
2014-11-03,21.706,21.903,21.692,21.802,34874,0
2014-11-04,21.859,21.867,21.784,21.802,36607,0
2014-11-05,21.852,21.852,21.784,21.834,43796,0
2014-11-06,21.852,21.859,21.808,21.808,46512,0
2014-11-07,21.825,21.893,21.802,21.852,44947,0
2014-11-10,21.852,21.893,21.808,21.843,39675,0
2014-11-11,21.917,21.962,21.834,21.953,41748,0
2014-11-12,21.943,21.953,21.876,21.903,28584,0
2014-11-13,21.953,21.977,21.91,21.969,32080,0
2014-11-14,21.91,22.037,21.91,22.027,38891,0
2014-11-17,22.045,22.045,21.969,21.969,39983,0
2014-11-18,21.994,22.053,21.962,21.962,33216,0
2014-11-19,22.019,22.027,21.953,22.003,35614,0
2014-11-20,21.943,22.087,21.943,22.027,33997,0
2014-11-21,22.053,22.078,22.013,22.037,31260,0
2014-11-24,22.053,22.063,22.013,22.063,31149,0
2014-11-25,22.087,22.104,22.045,22.063,22750,0
2014-11-26,22.113,22.205,22.071,22.187,32648,0
2014-11-28,22.205,22.23,22.18,22.187,17329,0
2014-12-01,22.18,22.196,22.037,22.063,24102,0
2014-12-02,22.078,22.129,22.003,22.096,43656,0
2014-12-03,22.096,22.146,21.962,21.994,107640,0
2014-12-04,21.994,21.994,21.876,21.943,125947,0
2014-12-05,21.953,22.087,21.91,22.045,129901,0
2014-12-08,22.019,22.053,21.987,22.053,26330,0
2014-12-09,21.987,22.087,21.987,22.087,30951,0
2014-12-10,22.063,22.063,21.987,22.045,16481,0
2014-12-11,22.045,22.129,21.969,21.977,34738,0
2014-12-12,21.969,21.969,21.867,21.867,33690,0
2014-12-15,21.884,21.91,21.75,21.793,42971,0
2014-12-16,21.802,21.893,21.774,21.867,37428,0
2014-12-17,21.867,21.91,21.834,21.884,77611,0
2014-12-18,21.936,22.019,21.936,21.962,31801,0
2014-12-19,21.969,22.23,21.969,22.18,25438,0
2014-12-22,22.205,22.223,22.136,22.223,17727,0
2014-12-23,22.223,22.223,22.146,22.18,15983,0
2014-12-24,22.164,22.18,22.053,22.071,17685,0
2014-12-26,22.136,22.136,22.037,22.087,20688,0
2014-12-29,22.205,22.239,22.128,22.223,20778,0
2014-12-30,22.23,22.341,22.17,22.341,13766,0
2014-12-31,22.299,22.429,22.29,22.386,33599,0
2015-01-02,22.351,22.514,22.351,22.48,43523,0
2015-01-05,22.488,22.488,22.29,22.42,32093,0
2015-01-06,22.429,22.48,22.402,22.471,28635,0
2015-01-07,22.522,22.531,22.471,22.514,21829,0
2015-01-08,22.549,22.59,22.514,22.522,25210,0
2015-01-09,22.505,22.522,22.48,22.522,7224,0
2015-01-12,22.463,22.514,22.429,22.463,20014,0
2015-01-13,22.463,22.48,22.402,22.471,23688,0
2015-01-14,22.446,22.488,22.437,22.471,21800,0
2015-01-15,22.471,22.514,22.402,22.48,23912,0
2015-01-16,22.454,22.514,22.402,22.446,53909,0
2015-01-20,22.446,22.48,22.394,22.411,40072,0
2015-01-21,22.446,22.48,22.327,22.334,61024,0
2015-01-22,22.42,22.454,22.386,22.402,58673,0
2015-01-23,22.437,22.505,22.437,22.463,43850,0
2015-01-26,22.471,22.522,22.454,22.522,35127,0
2015-01-27,22.48,22.59,22.48,22.531,25818,0
2015-01-28,22.522,22.575,22.498,22.549,48937,0
2015-01-29,22.59,22.608,22.498,22.514,19736,0
2015-01-30,22.566,22.566,22.437,22.437,49286,0
2015-02-02,22.454,22.471,22.351,22.402,39913,0
2015-02-03,22.446,22.514,22.446,22.488,25610,0
2015-02-04,22.505,22.531,22.463,22.488,29231,0
2015-02-05,22.514,22.566,22.48,22.498,41570,0
2015-02-06,22.531,22.531,22.308,22.351,51956,0
2015-02-09,22.308,22.378,22.196,22.378,36381,0
2015-02-10,22.334,22.429,22.334,22.402,19320,0
2015-02-11,22.42,22.446,22.402,22.437,27801,0
2015-02-12,22.42,22.488,22.351,22.411,53799,0
2015-02-13,22.378,22.471,22.378,22.42,23491,0
2015-02-17,22.386,22.437,22.359,22.359,47465,0
2015-02-18,22.29,22.308,21.99,22.136,108216,0
2015-02-19,22.136,22.308,22.024,22.275,36876,0
2015-02-20,22.299,22.42,22.257,22.341,40069,0
2015-02-23,22.317,22.48,22.317,22.446,22700,0
2015-02-24,22.429,22.557,22.429,22.557,23982,0
2015-02-25,22.505,22.582,22.505,22.514,34437,0
2015-02-26,22.454,22.66,22.446,22.651,32242,0
2015-02-27,22.651,22.72,22.514,22.575,33874,0
2015-03-02,22.634,22.692,22.6,22.66,29953,0
2015-03-03,22.634,22.739,22.634,22.72,30769,0
2015-03-04,22.711,22.85,22.692,22.832,34614,0
2015-03-05,22.79,22.865,22.79,22.85,19698,0
2015-03-06,22.72,22.79,22.402,22.446,29137,0
2015-03-09,22.42,22.463,22.341,22.463,24940,0
2015-03-10,22.522,22.641,22.402,22.618,18882,0
2015-03-11,22.531,22.692,22.531,22.626,15733,0
2015-03-12,22.608,22.618,22.488,22.566,27040,0
2015-03-13,22.641,22.641,22.505,22.549,25757,0
2015-03-16,22.575,22.608,22.522,22.522,18997,0
2015-03-17,22.488,22.498,22.378,22.411,30652,0
2015-03-18,22.437,22.566,22.386,22.505,28437,0
2015-03-19,22.505,22.582,22.48,22.566,28204,0
2015-03-20,22.6,22.79,22.582,22.711,48835,0
2015-03-23,22.763,22.85,22.743,22.79,25058,0
2015-03-24,22.763,22.804,22.626,22.73,38228,0
2015-03-25,22.781,22.814,22.763,22.804,22611,0
2015-03-26,22.763,22.85,22.739,22.85,38545,0
2015-03-27,22.847,22.924,22.819,22.908,20162,0
2015-03-30,22.915,22.995,22.872,22.976,33244,0
2015-03-31,22.952,23.118,22.952,22.96,28575,0
2015-04-01,22.943,23.056,22.943,22.985,26482,0
2015-04-02,22.985,23.074,22.976,23.037,27512,0
2015-04-06,23.099,23.099,22.976,22.985,30150,0
2015-04-07,23.014,23.014,22.968,22.985,19918,0
2015-04-08,23.021,23.037,22.847,22.976,41383,0
2015-04-09,22.96,23.066,22.96,22.995,19157,0
2015-04-10,23.021,23.021,22.847,22.855,24073,0
2015-04-13,22.855,22.924,22.742,22.749,45396,0
2015-04-14,22.801,22.855,22.759,22.795,31067,0
2015-04-15,22.767,23.056,22.749,23.021,82686,0
2015-04-16,22.943,23.089,22.943,23.029,63526,0
2015-04-17,23.029,23.037,22.9,22.933,116928,0
2015-04-20,22.9,22.96,22.881,22.881,71393,0
2015-04-21,22.847,23.089,22.847,23.089,37888,0
2015-04-22,23.056,23.118,23.029,23.108,22868,0
2015-04-23,23.118,23.118,23.047,23.099,20405,0
2015-04-24,23.066,23.089,22.968,22.985,20405,0
2015-04-27,22.943,23.021,22.811,22.9,32670,0
2015-04-28,22.855,23.004,22.855,22.924,30379,0
2015-04-29,22.725,23.004,22.707,22.924,74628,0
2015-04-30,22.968,22.976,22.855,22.891,19948,0
2015-05-01,22.819,22.96,22.498,22.498,388269,0
2015-05-04,22.593,22.645,22.551,22.559,75085,0
2015-05-05,22.532,22.551,22.428,22.489,48491,0
2015-05-06,22.498,22.498,22.097,22.097,92361,0
2015-05-07,22.183,22.489,22.183,22.437,71845,0
2015-05-08,22.645,22.777,22.593,22.682,41039,0
2015-05-11,22.655,22.697,22.366,22.376,39319,0
2015-05-12,22.376,22.673,22.376,22.611,64566,0
2015-05-13,22.62,22.795,22.62,22.767,47115,0
2015-05-14,22.759,23.021,22.759,22.855,46083,0
2015-05-15,22.829,22.863,22.734,22.749,19865,0
2015-05-18,22.777,22.801,22.707,22.795,17961,0
2015-05-19,22.749,22.839,22.697,22.749,24875,0
2015-05-20,22.749,22.801,22.749,22.749,13183,0
2015-05-21,22.749,22.847,22.749,22.819,36225,0
2015-05-22,22.855,22.872,22.801,22.839,11464,0
2015-05-26,22.847,22.855,22.787,22.855,13379,0
2015-05-27,22.795,22.933,22.795,22.915,18112,0
2015-05-28,22.881,22.933,22.863,22.933,23445,0
2015-05-29,22.881,22.924,22.734,22.734,36225,0
2015-06-01,22.891,22.891,22.767,22.847,16002,0
2015-06-02,22.734,22.855,22.707,22.811,33956,0
2015-06-03,22.767,22.767,22.645,22.688,19144,0
2015-06-04,22.715,22.801,22.715,22.795,14903,0
2015-06-05,22.715,22.801,22.707,22.749,15934,0
2015-06-08,22.742,22.801,22.707,22.767,12151,0
2015-06-09,22.715,22.742,22.636,22.725,22152,0
2015-06-10,22.682,22.688,22.541,22.629,23551,0
2015-06-11,22.655,22.707,22.62,22.663,28336,0
2015-06-12,22.636,22.707,22.636,22.707,26137,0
2015-06-15,22.629,22.725,22.629,22.725,12611,0
2015-06-16,22.697,22.767,22.697,22.742,17539,0
2015-06-17,22.734,22.787,22.682,22.759,35192,0
2015-06-18,22.787,22.811,22.682,22.707,43218,0
2015-06-19,22.767,22.787,22.715,22.767,13642,0
2015-06-22,22.795,22.801,22.749,22.767,13642,0
2015-06-23,22.759,22.777,22.688,22.742,14658,0
2015-06-24,22.749,22.811,22.682,22.697,30722,0
2015-06-25,22.707,22.749,22.636,22.742,35192,0
2015-06-26,22.775,22.8,22.641,22.766,33250,0
2015-06-29,22.757,22.794,22.687,22.757,44070,0
2015-06-30,22.747,22.881,22.747,22.757,41783,0
2015-07-01,22.766,23.113,22.766,22.909,25360,0
2015-07-02,22.909,23.05,22.909,23.016,7327,0
2015-07-06,23.04,23.04,22.901,22.916,17807,0
2015-07-07,22.978,22.978,22.785,22.794,24909,0
2015-07-08,22.794,22.819,22.651,22.747,14765,0
2015-07-09,22.732,22.838,22.732,22.819,20626,0
2015-07-10,22.819,22.954,22.819,22.901,14314,0
2015-07-13,22.962,23.05,22.934,22.97,26374,0
2015-07-14,22.978,23.04,22.934,22.997,35699,0
2015-07-15,23.007,23.113,23.007,23.093,34684,0
2015-07-16,23.113,23.298,23.103,23.2,42380,0
2015-07-17,23.185,23.272,23.023,23.272,28290,0
2015-07-20,23.325,23.325,23.209,23.253,15666,0
2015-07-21,23.185,23.298,23.185,23.298,18147,0
2015-07-22,23.298,23.306,23.219,23.244,17019,0
2015-07-23,23.219,23.238,23.219,23.229,22542,0
2015-07-24,23.253,23.262,23.2,23.262,14653,0
2015-07-27,23.244,23.253,23.2,23.238,6763,0
2015-07-28,23.238,23.298,23.229,23.244,40688,0
2015-07-29,23.282,23.282,23.146,23.166,22767,0
2015-07-30,23.175,23.2,23.113,23.131,14877,0
2015-07-31,23.138,23.2,23.113,23.156,15329,0
2015-08-03,23.175,23.219,23.156,23.175,23540,0
2015-08-04,23.146,23.2,23.138,23.175,9581,0
2015-08-05,23.175,23.2,23.093,23.093,19952,0
2015-08-06,23.06,23.146,23.023,23.069,45903,0
2015-08-07,23.131,23.156,23.031,23.146,11496,0
2015-08-10,23.138,23.238,23.093,23.229,26601,0
2015-08-11,23.191,23.291,23.191,23.244,18110,0
2015-08-12,23.166,23.238,23.166,23.191,26711,0
2015-08-13,23.191,23.229,23.191,23.219,27501,0
2015-08-14,23.238,23.238,23.146,23.209,37081,0
2015-08-17,23.156,23.185,23.093,23.146,72812,0
2015-08-18,23.175,23.175,23.085,23.093,18934,0
2015-08-19,23.085,23.131,23.069,23.093,32235,0
2015-08-20,23.103,23.103,23.06,23.093,16344,0
2015-08-21,23.093,23.146,23.023,23.122,28743,0
2015-08-24,22.579,22.962,22.579,22.678,65905,0
2015-08-25,22.741,23.007,22.741,22.987,25924,0
2015-08-26,22.962,23.04,22.855,22.978,18934,0
2015-08-27,22.954,23.138,22.954,23.138,13750,0
2015-08-28,23.138,23.146,23.069,23.131,19611,0
2015-08-31,23.085,23.146,23.06,23.146,24798,0
2015-09-01,23.007,23.122,22.954,23.103,22542,0
2015-09-02,23.122,23.138,23.085,23.113,9468,0
2015-09-03,23.103,23.138,23.023,23.077,15891,0
2015-09-04,23.069,23.113,23.05,23.077,8114,0
2015-09-08,23.077,23.138,23.077,23.103,20737,0
2015-09-09,23.093,23.131,23.04,23.131,20737,0
2015-09-10,23.093,23.122,22.881,22.987,66538,0
2015-09-11,22.978,22.978,22.847,22.962,147089,0
2015-09-14,22.925,23.085,22.901,22.925,17019,0
2015-09-15,22.901,22.978,22.881,22.978,48128,0
2015-09-16,22.925,23.06,22.872,22.872,41591,0
2015-09-17,22.891,22.978,22.855,22.925,22720,0
2015-09-18,22.881,23.023,22.863,23.016,25360,0
2015-09-21,23.031,23.122,22.987,23.122,34152,0
2015-09-22,23.069,23.166,23.069,23.166,12961,0
2015-09-23,23.185,23.2,23.156,23.2,18147,0
2015-09-24,23.156,23.2,23.146,23.156,11757,0
2015-09-25,23.131,23.244,23.131,23.244,28516,0
2015-09-28,23.226,23.28,23.16,23.26,22521,0
2015-09-29,23.181,23.226,23.088,23.088,22055,0
2015-09-30,23.118,23.172,23,23,37683,0
2015-10-01,23.01,23.073,23,23.073,29149,0
2015-10-02,23.044,23.064,23,23.064,12079,0
2015-10-05,23.127,23.189,23.118,23.181,26205,0
2015-10-06,23.162,23.251,23.162,23.235,26155,0
2015-10-07,23.216,23.28,23.216,23.216,15961,0
2015-10-08,23.26,23.289,23.197,23.26,8092,0
2015-10-09,23.28,23.369,23.27,23.334,10308,0
2015-10-12,23.305,23.406,23.305,23.378,6938,0
2015-10-13,23.334,23.406,23.334,23.397,11416,0
2015-10-14,23.369,23.406,23.305,23.343,15516,0
2015-10-15,23.352,23.442,23.315,23.406,32030,0
2015-10-16,23.369,23.397,23.305,23.397,110164,0
2015-10-19,23.369,23.406,23.343,23.369,49097,0
2015-10-20,23.397,23.397,23.352,23.359,23094,0
2015-10-21,23.406,23.477,23.352,23.406,30477,0
2015-10-22,23.432,23.595,23.432,23.568,15406,0
2015-10-23,23.559,23.64,23.559,23.568,14075,0
2015-10-26,23.523,23.577,23.523,23.568,34357,0
2015-10-27,23.523,23.622,23.523,23.604,34357,0
2015-10-28,23.604,23.694,23.604,23.694,28260,0
2015-10-29,23.604,23.64,23.523,23.577,22055,0
2015-10-30,23.568,23.64,23.523,23.568,25712,0
2015-11-02,23.64,23.64,23.55,23.577,24789,0
2015-11-03,23.604,23.694,23.55,23.667,47988,0
2015-11-04,23.712,23.758,23.676,23.703,33257,0
2015-11-05,23.721,23.73,23.631,23.712,27263,0
2015-11-06,23.712,23.712,23.432,23.568,20503,0
2015-11-09,23.46,23.55,23.334,23.55,26431,0
2015-11-10,23.523,23.595,23.487,23.523,24494,0
2015-11-11,23.496,23.604,23.496,23.568,28594,0
2015-11-12,23.531,23.649,23.531,23.631,28372,0
2015-11-13,23.586,23.649,23.586,23.649,6538,0
2015-11-16,23.685,23.685,23.577,23.595,18065,0
2015-11-17,23.577,23.613,23.559,23.595,22720,0
2015-11-18,23.604,23.64,23.568,23.622,16513,0
2015-11-19,23.577,23.667,23.477,23.604,29591,0
2015-11-20,23.559,23.64,23.559,23.595,32250,0
2015-11-23,23.604,23.649,23.577,23.622,29258,0
2015-11-24,23.595,23.667,23.595,23.649,18619,0
2015-11-25,23.694,23.739,23.694,23.739,10639,0
2015-11-27,23.685,23.784,23.685,23.784,9088,0
2015-11-30,23.812,23.838,23.748,23.748,30256,0
2015-12-01,23.739,23.803,23.73,23.784,18318,0
2015-12-02,23.812,23.812,23.712,23.721,21599,0
2015-12-03,23.748,23.748,23.64,23.649,28600,0
2015-12-04,23.595,23.694,23.595,23.64,16513,0
2015-12-07,23.667,23.667,23.604,23.631,16181,0
2015-12-08,23.631,23.659,23.595,23.595,16583,0
2015-12-09,23.595,23.64,23.595,23.622,16735,0
2015-12-10,23.604,23.676,23.595,23.667,10085,0
2015-12-11,23.685,23.685,23.568,23.595,69822,0
2015-12-14,23.541,23.595,22.691,22.809,133910,0
2015-12-15,22.764,23.118,22.739,22.745,33027,0
2015-12-16,22.872,23.118,22.847,23.088,47878,0
2015-12-17,23.142,23.298,23.127,23.206,42226,0
2015-12-18,23.197,23.235,23.118,23.142,23053,0
2015-12-21,23.127,23.352,23.127,23.352,18841,0
2015-12-22,23.298,23.388,23.298,23.343,21193,0
2015-12-23,23.388,23.388,23.324,23.359,16069,0
2015-12-24,23.324,23.369,23.298,23.352,11073,0
2015-12-28,23.369,23.369,23.289,23.352,19591,0
2015-12-29,23.46,23.496,23.376,23.496,35443,0
2015-12-30,23.515,23.625,23.487,23.587,33172,0
2015-12-31,23.597,23.605,23.57,23.57,21753,0
2016-01-04,23.441,23.945,23.266,23.928,35320,0
2016-01-05,23.936,24.202,23.936,24.111,50312,0
2016-01-06,23.817,24.056,23.79,23.991,21806,0
2016-01-07,23.817,23.946,23.689,23.9,21107,0
2016-01-08,23.934,23.991,23.882,23.955,19939,0
2016-01-11,23.89,23.973,23.771,23.816,29143,0
2016-01-12,23.78,23.854,23.725,23.725,18170,0
2016-01-13,23.771,23.771,23.579,23.579,14569,0
2016-01-14,23.487,23.67,23.46,23.67,14969,0
2016-01-15,23.496,23.529,23.29,23.468,35387,0
2016-01-19,23.625,23.625,23.376,23.441,42492,0
2016-01-20,23.34,23.34,22.881,23.176,56043,0
2016-01-21,23.192,23.376,23.101,23.175,43902,0
2016-01-22,23.257,23.422,23.201,23.367,36305,0
2016-01-25,23.405,23.405,23.075,23.082,38591,0
2016-01-26,23.137,23.188,23.111,23.13,24827,0
2016-01-27,23.036,23.34,23.036,23.331,29455,0
2016-01-28,23.46,23.532,23.285,23.532,42342,0
2016-01-29,23.615,23.79,23.615,23.79,43717,0
2016-02-01,23.605,23.753,23.605,23.725,27362,0
2016-02-02,23.505,23.735,23.505,23.643,31609,0
2016-02-03,23.762,23.762,23.487,23.68,23390,0
2016-02-04,23.66,23.68,23.587,23.68,21595,0
2016-02-05,23.579,23.744,23.524,23.605,37159,0
2016-02-08,23.441,23.441,23.111,23.201,22188,0
2016-02-09,23.056,23.201,22.836,22.991,37484,0
2016-02-10,23.011,23.247,23.011,23.121,22315,0
2016-02-11,22.926,22.981,22.284,22.751,79763,0
2016-02-12,22.916,23.056,22.761,22.925,36345,0
2016-02-16,23.358,23.358,22.926,23.066,24615,0
2016-02-17,23.066,23.302,23.066,23.257,30393,0
2016-02-18,23.285,23.34,23.091,23.137,47985,0
2016-02-19,23.019,23.184,22.964,23.137,68401,0
2016-02-22,23.185,23.257,23.121,23.133,43321,0
2016-02-23,23.111,23.211,23.101,23.101,70255,0
2016-02-24,23.036,23.221,22.981,23.221,48175,0
2016-02-25,23.221,23.386,23.137,23.386,22336,0
2016-02-26,23.35,23.431,23.321,23.431,16671,0
2016-02-29,23.358,23.468,23.24,23.24,43056,0
2016-03-01,23.276,23.625,23.241,23.515,65405,0
2016-03-02,23.551,23.551,23.358,23.358,23568,0
2016-03-03,23.367,23.405,23.357,23.376,23203,0
2016-03-04,23.367,23.45,23.367,23.405,27530,0
2016-03-07,23.477,23.515,23.405,23.422,24378,0
2016-03-08,23.422,23.46,23.386,23.441,19938,0
2016-03-09,23.422,23.605,23.422,23.56,29466,0
2016-03-10,23.551,23.605,23.358,23.441,69889,0
2016-03-11,23.46,23.579,23.46,23.579,32061,0
2016-03-14,23.505,23.67,23.505,23.66,40309,0
2016-03-15,23.57,23.602,23.477,23.532,28494,0
2016-03-16,23.496,23.579,23.367,23.367,100886,0
2016-03-17,23.46,23.524,23.405,23.428,59627,0
2016-03-18,23.376,23.473,23.367,23.42,30006,0
2016-03-21,23.376,23.422,23.331,23.35,28932,0
2016-03-22,23.386,23.482,23.35,23.412,21361,0
2016-03-23,23.413,23.45,23.395,23.413,25098,0
2016-03-24,23.331,23.477,23.331,23.413,41289,0
2016-03-28,23.45,23.605,23.45,23.551,47477,0
2016-03-29,23.633,23.754,23.633,23.68,48465,0
2016-03-30,23.68,23.736,23.651,23.716,71226,0
2016-03-31,23.707,23.81,23.691,23.81,51107,0
2016-04-01,23.792,23.792,23.548,23.651,73932,0
2016-04-04,23.633,23.633,23.353,23.38,67862,0
2016-04-05,23.38,23.465,23.339,23.436,71123,0
2016-04-06,23.465,23.554,23.465,23.483,53700,0
2016-04-07,23.473,23.485,23.353,23.407,80162,0
2016-04-08,23.446,23.548,23.446,23.521,25543,0
2016-04-11,23.595,23.604,23.568,23.577,45578,0
2016-04-12,23.558,23.67,23.548,23.568,47114,0
2016-04-13,23.633,23.736,23.604,23.707,37568,0
2016-04-14,23.745,23.801,23.67,23.801,29961,0
2016-04-15,23.763,23.838,23.642,23.642,108672,0
2016-04-18,23.651,23.698,23.642,23.68,50033,0
2016-04-19,23.68,23.735,23.68,23.716,36436,0
2016-04-20,23.713,23.782,23.707,23.716,43279,0
2016-04-21,23.763,23.763,23.716,23.716,25686,0
2016-04-22,23.745,23.875,23.707,23.801,33443,0
2016-04-25,23.745,23.852,23.745,23.801,50789,0
2016-04-26,23.875,23.875,23.792,23.801,46553,0
2016-04-27,23.81,23.838,23.782,23.782,47482,0
2016-04-28,23.773,23.819,23.773,23.792,67622,0
2016-04-29,23.81,23.855,23.782,23.81,49543,0
2016-05-02,23.866,23.969,23.828,23.931,32107,0
2016-05-03,23.95,24.015,23.913,23.978,35533,0
2016-05-04,24.006,24.043,23.931,23.96,71005,0
2016-05-05,24.015,24.018,23.838,23.875,72976,0
2016-05-06,23.866,23.96,23.866,23.931,27204,0
2016-05-09,23.885,23.931,23.885,23.904,40269,0
2016-05-10,23.904,23.987,23.904,23.931,50401,0
2016-05-11,23.904,23.96,23.904,23.931,24707,0
2016-05-12,23.913,23.937,23.866,23.885,48630,0
2016-05-13,23.885,23.96,23.838,23.875,62683,0
2016-05-16,23.909,23.95,23.885,23.95,20046,0
2016-05-17,23.913,24.025,23.913,24.025,19059,0
2016-05-18,23.96,24.025,23.952,23.978,24813,0
2016-05-19,23.931,24.015,23.838,24.015,40390,0
2016-05-20,24.006,24.043,23.986,24.025,44264,0
2016-05-23,24.025,24.165,24.025,24.165,28443,0
2016-05-24,24.156,24.231,24.137,24.183,33032,0
2016-05-25,24.175,24.221,24.126,24.221,19568,0
2016-05-26,24.183,24.268,24.183,24.268,15439,0
2016-05-27,24.239,24.258,24.183,24.193,19068,0
2016-05-31,24.277,24.277,24.193,24.277,50836,0
2016-06-01,24.231,24.343,24.231,24.324,21183,0
2016-06-02,24.314,24.399,24.239,24.399,17474,0
2016-06-03,24.399,24.567,24.324,24.511,55662,0
2016-06-06,24.511,24.548,24.436,24.519,27023,0
2016-06-07,24.506,24.535,24.37,24.389,43692,0
2016-06-08,24.416,24.538,24.389,24.519,36582,0
2016-06-09,24.426,24.538,24.389,24.538,32794,0
2016-06-10,24.501,24.501,24.39,24.436,30570,0
2016-06-13,24.426,24.501,24.426,24.492,14557,0
2016-06-14,24.462,24.462,24.378,24.38,19155,0
2016-06-15,24.361,24.519,24.361,24.507,33021,0
2016-06-16,24.472,24.548,24.417,24.548,37859,0
2016-06-17,24.538,24.655,24.501,24.64,50444,0
2016-06-20,24.662,24.808,24.64,24.8,38299,0
2016-06-21,24.79,24.828,24.726,24.808,53164,0
2016-06-22,24.856,24.856,24.734,24.828,18269,0
2016-06-23,24.762,24.874,24.762,24.782,24126,0
2016-06-24,24.416,24.734,24.295,24.455,73428,0
2016-06-27,24.449,24.538,24.399,24.416,66916,0
2016-06-28,24.462,24.633,24.453,24.633,38385,0
2016-06-29,24.642,24.69,24.557,24.623,26631,0
2016-06-30,24.576,24.831,24.576,24.719,43107,0
2016-07-01,24.699,24.846,24.694,24.785,25810,0
2016-07-05,24.719,24.737,24.623,24.728,31574,0
2016-07-06,24.728,24.794,24.647,24.785,26146,0
2016-07-07,24.737,24.88,24.727,24.851,26813,0
2016-07-08,24.815,24.956,24.815,24.88,26558,0
2016-07-11,24.836,24.88,24.794,24.813,18448,0
2016-07-12,24.918,25.013,24.804,24.937,29957,0
2016-07-13,24.833,25.032,24.833,25.022,33754,0
2016-07-14,24.994,25.032,24.747,24.851,63432,0
2016-07-15,24.766,24.984,24.747,24.87,74869,0
2016-07-18,24.875,24.975,24.833,24.861,37633,0
2016-07-19,24.87,24.956,24.842,24.908,44816,0
2016-07-20,24.842,24.918,24.785,24.785,28539,0
2016-07-21,24.785,24.937,24.719,24.861,25149,0
2016-07-22,24.813,24.823,24.642,24.709,91054,0
2016-07-25,24.699,24.833,24.699,24.833,29755,0
2016-07-26,24.756,24.88,24.756,24.87,19801,0
2016-07-27,24.804,24.899,24.804,24.861,19249,0
2016-07-28,24.851,24.899,24.851,24.88,24528,0
2016-07-29,24.842,24.96,24.813,24.813,37118,0
2016-08-01,24.88,24.88,24.813,24.823,21036,0
2016-08-02,24.842,24.842,24.737,24.842,15804,0
2016-08-03,24.766,24.88,24.766,24.88,19820,0
2016-08-04,24.823,24.927,24.809,24.927,20455,0
2016-08-05,24.88,24.939,24.842,24.89,22426,0
2016-08-08,24.842,25.127,24.842,25.118,62215,0
2016-08-09,24.965,25.155,24.851,24.88,40657,0
2016-08-10,24.94,24.984,24.842,24.861,15796,0
2016-08-11,24.842,24.844,24.548,24.557,69955,0
2016-08-12,24.548,24.652,24.528,24.557,30116,0
2016-08-15,24.633,24.709,24.585,24.585,24610,0
2016-08-16,24.647,24.652,24.557,24.614,11002,0
2016-08-17,24.576,24.719,24.576,24.719,24751,0
2016-08-18,24.719,24.785,24.7,24.756,12642,0
2016-08-19,24.652,24.671,24.557,24.614,40305,0
2016-08-22,24.642,24.671,24.623,24.642,13835,0
2016-08-23,24.68,24.68,24.633,24.662,13766,0
2016-08-24,24.68,24.69,24.642,24.69,21137,0
2016-08-25,24.68,24.737,24.666,24.728,25324,0
2016-08-26,24.642,24.69,24.633,24.69,13886,0
2016-08-29,24.679,24.728,24.671,24.68,8632,0
2016-08-30,24.699,24.728,24.662,24.699,27863,0
2016-08-31,24.69,24.728,24.642,24.652,38998,0
2016-09-01,24.703,24.728,24.652,24.728,9097,0
2016-09-02,24.662,24.756,24.662,24.756,8587,0
2016-09-06,24.756,24.842,24.719,24.842,30087,0
2016-09-07,24.87,24.88,24.756,24.861,39114,0
2016-09-08,24.797,24.88,24.786,24.88,15947,0
2016-09-09,24.785,24.851,24.756,24.766,12020,0
2016-09-12,24.614,24.87,24.614,24.861,29593,0
2016-09-13,24.766,24.823,24.614,24.68,99599,0
2016-09-14,24.728,24.842,24.671,24.823,37712,0
2016-09-15,24.737,24.965,24.737,24.89,49332,0
2016-09-16,24.965,24.965,24.794,24.794,21467,0
2016-09-19,24.842,24.899,24.785,24.804,16521,0
2016-09-20,24.88,24.88,24.76,24.823,25475,0
2016-09-21,24.813,24.947,24.728,24.861,35786,0
2016-09-22,24.88,24.984,24.88,24.937,18823,0
2016-09-23,24.87,25.004,24.87,25.004,55997,0
2016-09-26,24.994,25.061,24.9,25.061,61238,0
2016-09-27,24.899,25.004,24.899,24.956,38396,0
2016-09-28,24.963,24.983,24.857,24.92,30937,0
2016-09-29,24.838,24.857,24.712,24.78,56436,0
2016-09-30,24.73,24.818,24.702,24.732,55763,0
2016-10-03,24.763,24.857,24.76,24.818,23914,0
2016-10-04,24.838,24.876,24.722,24.722,27653,0
2016-10-05,24.818,24.818,24.683,24.683,15832,0
2016-10-06,24.683,24.768,24.616,24.674,24926,0
2016-10-07,24.664,24.683,24.586,24.606,30325,0
2016-10-10,24.625,24.683,24.606,24.674,26881,0
2016-10-11,24.606,24.625,24.528,24.538,37364,0
2016-10-12,24.528,24.595,24.528,24.528,44191,0
2016-10-13,24.528,24.571,24.48,24.49,54595,0
2016-10-14,24.528,24.616,24.525,24.586,23908,0
2016-10-17,24.625,24.654,24.568,24.586,25549,0
2016-10-18,24.586,24.712,24.586,24.712,48381,0
2016-10-19,24.674,24.732,24.674,24.674,13001,0
2016-10-20,24.674,24.702,24.586,24.625,13516,0
2016-10-21,24.683,24.78,24.679,24.78,44655,0
2016-10-24,24.789,24.789,24.634,24.674,16001,0
2016-10-25,24.702,24.78,24.683,24.78,20778,0
2016-10-26,24.717,24.758,24.683,24.683,11427,0
2016-10-27,24.683,24.78,24.674,24.78,19567,0
2016-10-28,24.702,24.767,24.674,24.674,14424,0
2016-10-31,24.692,24.76,24.528,24.528,28531,0
2016-11-01,24.538,24.558,24.432,24.47,46857,0
2016-11-02,24.461,24.501,24.238,24.336,40297,0
2016-11-03,24.336,24.432,24.306,24.306,42242,0
2016-11-04,24.336,24.461,24.336,24.432,19292,0
2016-11-07,24.586,24.596,24.384,24.394,13877,0
2016-11-08,24.346,24.41,24.278,24.278,38472,0
2016-11-09,24.278,24.336,24.258,24.316,74968,0
2016-11-10,24.316,24.326,24.007,24.2,100905,0
2016-11-11,24.18,24.2,24.056,24.152,39990,0
2016-11-14,24.056,24.172,23.737,24.074,69910,0
2016-11-15,24.172,24.336,24.142,24.316,58991,0
2016-11-16,24.364,24.575,24.357,24.403,32305,0
2016-11-17,24.51,24.51,24.18,24.238,33874,0
2016-11-18,24.19,24.364,24.065,24.104,55627,0
2016-11-21,24.244,24.278,24.105,24.142,33019,0
2016-11-22,24.18,24.279,24.117,24.162,46917,0
2016-11-23,24.094,24.316,24.077,24.22,80315,0
2016-11-25,24.278,24.288,24.172,24.258,3695,0
2016-11-28,24.23,24.346,24.23,24.296,31915,0
2016-11-29,24.288,24.326,24.21,24.326,35869,0
2016-11-30,24.22,24.238,24.142,24.21,26449,0
2016-12-01,24.23,24.23,24.142,24.21,26067,0
2016-12-02,24.162,24.326,24.142,24.296,21934,0
2016-12-05,24.18,24.335,24.172,24.19,34742,0
2016-12-06,24.268,24.336,24.23,24.238,28665,0
2016-12-07,24.296,24.432,24.142,24.142,44506,0
2016-12-08,24.238,24.296,24.152,24.172,27491,0
2016-12-09,24.296,24.326,24.139,24.316,72493,0
2016-12-12,24.223,24.232,24.065,24.084,78234,0
2016-12-13,24.094,24.268,24.056,24.268,60926,0
2016-12-14,24.162,24.296,24.065,24.074,48216,0
2016-12-15,24.074,24.306,24.037,24.132,58134,0
2016-12-16,24.094,24.238,24.094,24.142,38354,0
2016-12-19,24.2,24.251,24.172,24.23,23207,0
2016-12-20,24.19,24.316,24.19,24.278,19263,0
2016-12-21,24.316,24.374,24.221,24.354,14838,0
2016-12-22,24.422,24.475,24.348,24.412,28966,0
2016-12-23,24.403,24.456,24.278,24.326,52327,0
2016-12-27,24.354,24.364,24.152,24.18,46038,0
2016-12-28,24.218,24.218,24.129,24.208,43875,0
2016-12-29,24.208,24.326,24.208,24.287,35942,0
2016-12-30,24.247,24.316,24.228,24.277,28003,0
2017-01-03,24.306,24.424,24.228,24.404,30824,0
2017-01-04,24.444,24.778,24.444,24.778,32138,0
2017-01-05,24.837,25.034,24.517,24.994,52540,0
2017-01-06,24.965,25.014,24.876,24.886,23252,0
2017-01-09,24.895,24.919,24.788,24.866,23354,0
2017-01-10,24.798,24.915,24.768,24.817,32067,0
2017-01-11,24.817,24.925,24.778,24.925,17991,0
2017-01-12,24.975,24.994,24.925,24.965,19658,0
2017-01-13,24.967,25.043,24.916,25.043,15733,0
2017-01-17,24.984,25.014,24.916,24.916,11869,0
2017-01-18,24.955,24.975,24.699,24.709,28630,0
2017-01-19,24.621,24.621,24.365,24.503,68802,0
2017-01-20,24.552,24.65,24.375,24.375,97336,0
2017-01-23,24.473,24.739,24.434,24.686,35241,0
2017-01-24,24.631,24.812,24.631,24.719,19210,0
2017-01-25,24.778,24.827,24.737,24.739,21692,0
2017-01-26,24.827,24.866,24.719,24.847,18011,0
2017-01-27,24.798,24.886,24.68,24.699,54290,0
2017-01-30,24.719,24.739,24.65,24.69,56251,0
2017-01-31,24.69,24.739,24.68,24.739,26933,0
2017-02-01,24.739,24.807,24.68,24.778,20975,0
2017-02-02,24.817,24.886,24.729,24.886,20236,0
2017-02-03,24.925,24.975,24.884,24.906,17718,0
2017-02-06,24.896,25.014,24.866,25.014,28504,0
2017-02-07,24.965,24.965,24.886,24.965,13674,0
2017-02-08,24.925,25.063,24.886,24.965,22941,0
2017-02-09,24.916,25.003,24.817,24.827,16476,0
2017-02-10,24.847,24.975,24.847,24.925,20646,0
2017-02-13,24.857,25.014,24.857,24.906,16841,0
2017-02-14,24.886,24.955,24.862,24.935,18597,0
2017-02-15,24.847,25.009,24.847,24.886,19339,0
2017-02-16,24.847,24.916,24.827,24.847,13165,0
2017-02-17,24.837,24.955,24.827,24.857,32900,0
2017-02-21,24.945,24.952,24.847,24.886,25062,0
2017-02-22,24.945,24.945,24.876,24.945,22427,0
2017-02-23,24.906,24.974,24.876,24.965,30278,0
2017-02-24,24.916,25.001,24.916,24.994,23366,0
2017-02-27,25.001,25.043,24.965,25.043,13618,0
2017-02-28,24.984,25.043,24.925,24.955,44118,0
2017-03-01,24.925,24.945,24.817,24.886,36540,0
2017-03-02,24.847,24.951,24.847,24.906,31210,0
2017-03-03,24.837,24.965,24.837,24.945,45167,0
2017-03-06,25.014,25.014,24.914,25.004,16198,0
2017-03-07,24.994,25.004,24.916,24.965,19054,0
2017-03-08,24.925,24.945,24.778,24.798,144378,0
2017-03-09,24.768,24.788,24.601,24.768,51145,0
2017-03-10,24.65,24.814,24.621,24.709,44558,0
2017-03-13,24.719,24.847,24.68,24.68,40005,0
2017-03-14,24.69,24.722,24.64,24.68,29044,0
2017-03-15,24.709,24.906,24.709,24.906,27129,0
2017-03-16,24.916,24.945,24.798,24.945,38066,0
2017-03-17,24.975,25.004,24.876,25.004,31513,0
2017-03-20,24.965,25.053,24.916,25.053,17646,0
2017-03-21,25.073,25.073,24.955,25.004,26476,0
2017-03-22,24.984,25.063,24.984,25.014,66583,0
2017-03-23,25.024,25.073,25.004,25.053,24868,0
2017-03-24,25.034,25.102,25.025,25.083,18494,0
2017-03-27,25.063,25.092,25.014,25.083,12822,0
2017-03-28,25.083,25.112,25.024,25.092,41656,0
2017-03-29,25.12,25.14,25.08,25.12,69763,0
2017-03-30,25.1076,25.17,25.1,25.16,30820,0
2017-03-31,25.14,25.2,25.13,25.2,25865,0
2017-04-03,25.2,25.34,25.17,25.33,70859,0
2017-04-04,25.35,25.35,25.24,25.26,39122,0
2017-04-05,25.3,25.3,25.23,25.25,54767,0
2017-04-06,25.25,25.295,25.23,25.24,44571,0
2017-04-07,25.27,25.32,25.26,25.31,47625,0
2017-04-10,25.3239,25.35,25.3,25.35,12712,0
2017-04-11,25.3,25.36,25.26,25.32,23535,0
2017-04-12,25.27,25.3141,25.24,25.27,63798,0
2017-04-13,25.28,25.3,25.26,25.3,18783,0
2017-04-17,25.31,25.33,25.2852,25.32,19301,0
2017-04-18,25.3,25.33,25.21,25.3,74586,0
2017-04-19,25.26,25.3,25.26,25.3,31217,0
2017-04-20,25.3,25.36,25.27,25.36,37323,0
2017-04-21,25.3665,25.37,25.24,25.29,86723,0
2017-04-24,25.3,25.3,25.22,25.25,116597,0
2017-04-25,25.26,25.26,25.22,25.23,124375,0
2017-04-26,25.24,25.24,25.21,25.23,57801,0
2017-04-27,25.25,25.29,25.24,25.28,45741,0
2017-04-28,25.3,25.31,25.27,25.31,63051,0
2017-05-01,25.31,25.33,25.28,25.32,26719,0
2017-05-02,25.3262,25.33,25.27,25.33,53002,0
2017-05-03,25.34,25.34,25.2728,25.34,37648,0
2017-05-04,25.33,25.33,25.2602,25.29,16548,0
2017-05-05,25.28,25.3,25.27,25.28,18520,0
2017-05-08,25.3,25.3,25.24,25.27,51710,0
2017-05-09,25.28,25.3,25.27,25.29,58593,0
2017-05-10,25.278,25.32,25.278,25.31,48017,0
2017-05-11,25.28,25.33,25.28,25.33,26245,0
2017-05-12,25.3,25.3338,25.3,25.33,16223,0
2017-05-15,25.33,25.34,25.31,25.34,18963,0
2017-05-16,25.321,25.36,25.321,25.35,57941,0
2017-05-17,25.32,25.35,25.31,25.35,58824,0
2017-05-18,25.32,25.349,25.27,25.3,77711,0
2017-05-19,25.3061,25.3537,25.3,25.3301,47065,0
2017-05-22,25.34,25.35,25.3274,25.35,18364,0
2017-05-23,25.3301,25.38,25.33,25.3799,22502,0
2017-05-24,25.38,25.39,25.33,25.39,22545,0
2017-05-25,25.3379,25.41,25.33,25.35,30701,0
2017-05-26,25.35,25.39,25.35,25.37,20524,0
2017-05-30,25.36,25.41,25.36,25.4,24348,0
2017-05-31,25.4,25.4,25.31,25.34,142762,0
2017-06-01,25.37,25.43,25.36,25.42,24847,0
2017-06-02,25.42,25.44,25.3901,25.43,22232,0
2017-06-05,25.4308,25.5,25.39,25.49,98305,0
2017-06-06,25.49,25.49,25.4558,25.49,20127,0
2017-06-07,25.49,25.49,25.41,25.48,42798,0
2017-06-08,25.44,25.49,25.4257,25.48,15187,0
2017-06-09,25.47,25.49,25.44,25.47,9875,0
2017-06-12,25.5,25.55,25.4635,25.48,145530,0
2017-06-13,25.47,25.55,25.47,25.53,76077,0
2017-06-14,25.55,25.6,25.54,25.6,85887,0
2017-06-15,25.59,25.66,25.585,25.62,67835,0
2017-06-16,25.62,25.63,25.46,25.54,337471,0
2017-06-19,25.54,25.54,25.49,25.54,62626,0
2017-06-20,25.53,25.53,25.49,25.51,28270,0
2017-06-21,25.5,25.53,25.49,25.5,24201,0
2017-06-22,25.53,25.54,25.5172,25.54,22964,0
2017-06-23,25.54,25.59,25.53,25.57,34451,0
2017-06-26,25.59,25.68,25.5801,25.68,43876,0
2017-06-27,25.65,25.68,25.53,25.57,75133,0
2017-06-28,25.18,25.29,25.14,25.28,69317,0
2017-06-29,25.28,25.36,25.25,25.34,53173,0
2017-06-30,25.35,25.44,25.2701,25.44,25450,0
2017-07-03,25.46,25.47,25.391,25.46,20256,0
2017-07-05,25.49,25.57,25.4268,25.57,31062,0
2017-07-06,25.5,25.63,25.4861,25.56,43306,0
2017-07-07,25.57,25.67,25.5355,25.62,27287,0
2017-07-10,25.61,25.76,25.61,25.69,61321,0
2017-07-11,25.73,25.74,25.57,25.59,23873,0
2017-07-12,25.59,25.72,25.59,25.65,74235,0
2017-07-13,25.65,25.69,25.56,25.66,29111,0
2017-07-14,25.7,25.76,25.5513,25.76,16244,0
2017-07-17,25.81,25.88,25.76,25.83,52731,0
2017-07-18,25.86,25.9,25.8,25.9,57614,0
2017-07-19,25.86,25.95,25.7,25.73,66787,0
2017-07-20,25.71,25.8359,25.64,25.7,154057,0
2017-07-21,25.654,25.77,25.6001,25.76,48312,0
2017-07-24,25.66,25.78,25.6,25.66,12997,0
2017-07-25,25.71,25.71,25.59,25.66,8478,0
2017-07-26,25.61,25.6244,25.55,25.62,8404,0
2017-07-27,25.65,25.71,25.57,25.7,13919,0
2017-07-28,25.7,25.8299,25.59,25.77,26693,0
2017-07-31,25.68,25.84,25.661,25.7995,26541,0
2017-08-01,25.75,25.85,25.71,25.85,23036,0
2017-08-02,25.79,25.79,25.68,25.69,15114,0
2017-08-03,25.7699,25.7699,25.59,25.59,18136,0
2017-08-04,25.6343,25.637,25.56,25.6183,27683,0
2017-08-07,25.67,25.67,25.59,25.6,13467,0
2017-08-08,25.7,25.75,25.65,25.666,23761,0
2017-08-09,25.65,25.65,25.565,25.6,33324,0
2017-08-10,25.68,25.68,25.44,25.4871,13771,0
2017-08-11,25.65,25.65,25.4163,25.42,15772,0
2017-08-14,25.51,25.64,25.42,25.45,14069,0
2017-08-15,25.63,25.63,25.36,25.38,31478,0
2017-08-16,25.46,25.569,25.37,25.489,12906,0
2017-08-17,25.58,25.5929,25.45,25.4951,10077,0
2017-08-18,25.54,25.54,25.4701,25.5,8037,0
2017-08-21,25.54,25.54,25.4318,25.48,13584,0
2017-08-22,25.5899,25.5899,25.41,25.5,31797,0
2017-08-23,25.41,25.55,25.41,25.42,15583,0
2017-08-24,25.49,25.49,25.42,25.42,12881,0
2017-08-25,25.42,25.4447,25.39,25.44,10629,0
2017-08-28,25.454,25.51,25.4,25.51,11565,0
2017-08-29,25.51,25.51,25.42,25.48,10950,0
2017-08-30,25.5,25.5,25.37,25.4,14688,0
2017-08-31,25.43,25.49,25.41,25.48,25617,0
2017-09-01,25.43,25.483,25.42,25.455,15370,0
2017-09-05,25.45,25.54,25.45,25.54,10270,0
2017-09-06,25.49,25.59,25.4201,25.55,25377,0
2017-09-07,25.53,25.65,25.44,25.6,31588,0
2017-09-08,25.57,25.62,25.49,25.62,7116,0
2017-09-11,25.6129,25.66,25.6,25.63,6188,0
2017-09-12,25.6,25.65,25.6,25.61,15164,0
2017-09-13,25.6096,25.6096,25.52,25.58,9858,0
2017-09-14,25.618,25.65,25.56,25.57,9369,0
2017-09-15,25.6151,25.66,25.56,25.59,15636,0
2017-09-18,25.66,25.73,25.62,25.73,21073,0
2017-09-19,25.7431,25.8,25.705,25.77,18737,0
2017-09-20,25.67,25.69,25.61,25.64,38119,0
2017-09-21,25.66,25.69,25.64,25.64,24420,0
2017-09-22,25.6845,25.75,25.66,25.75,15036,0
2017-09-25,25.78,25.78,25.63,25.66,39252,0
2017-09-26,25.72,25.76,25.68,25.7367,23427,0
2017-09-27,25.74,25.74,25.65,25.735,16157,0
2017-09-28,25.3,25.33,25.23,25.28,31428,0
2017-09-29,25.3,25.36,25.27,25.36,23660,0
2017-10-02,25.38,25.38,25.2901,25.3399,21651,0
2017-10-03,25.36,25.38,25.26,25.32,46691,0
2017-10-04,25.38,25.3899,25.23,25.27,44736,0
2017-10-05,25.26,25.3,25.25,25.26,31637,0
2017-10-06,25.29,25.29,25.2061,25.21,32695,0
2017-10-09,25.2,25.27,25.16,25.24,17840,0
2017-10-10,25.2843,25.31,25.259,25.27,11238,0
2017-10-11,25.3073,25.33,25.3,25.32,20414,0
2017-10-12,25.4,25.43,25.34,25.38,30893,0
2017-10-13,25.36,25.46,25.36,25.46,11496,0
2017-10-16,25.39,25.45,25.39,25.4101,13790,0
2017-10-17,25.46,25.47,25.4,25.459,24388,0
2017-10-18,25.41,25.47,25.4,25.44,14970,0
2017-10-19,25.48,25.48,25.4,25.44,10633,0
2017-10-20,25.46,25.49,25.38,25.49,15875,0
2017-10-23,25.36,25.499,25.36,25.49,28038,0
2017-10-24,25.5,25.5,25.4,25.47,21233,0
2017-10-25,25.401,25.4548,25.36,25.39,16595,0
2017-10-26,25.44,25.44,25.32,25.44,20784,0
2017-10-27,25.42,25.44,25.3861,25.43,7097,0
2017-10-30,25.416,25.44,25.36,25.37,14033,0
2017-10-31,25.35,25.4649,25.35,25.37,29439,0
2017-11-01,25.3977,25.3977,25.33,25.3512,5211,0
2017-11-02,25.34,25.3772,24.0801,24.86,235122,0
2017-11-03,25,25.07,24.77,24.96,179008,0
2017-11-06,24.96,25.04,24.695,24.89,221674,0
2017-11-07,24.88,24.88,24.6,24.62,218238,0
2017-11-08,24.6,24.69,23.85,24.03,134367,0
2017-11-09,23.3,24.03,22.65,23.75,278783,0
2017-11-10,23.83,23.95,23.4,23.85,99377,0
