Date,Open,High,Low,Close,Volume,OpenInt
2013-01-16,19.606,19.683,19.583,19.639,2666730,0
2013-01-17,19.639,19.701,19.631,19.683,1496139,0
2013-01-18,19.701,19.719,19.647,19.693,933384,0
2013-01-22,19.701,19.719,19.591,19.647,753466,0
2013-01-23,19.661,19.661,19.56,19.606,394807,0
2013-01-24,19.576,19.622,19.498,19.529,561529,0
2013-01-25,19.552,19.583,19.49,19.544,854320,0
2013-01-28,19.529,19.568,19.459,19.568,566623,0
2013-01-29,19.49,19.529,19.459,19.513,430055,0
2013-01-30,19.467,19.504,19.45,19.49,485525,0
2013-01-31,19.49,19.568,19.467,19.49,742301,0
2013-02-01,19.481,19.504,19.397,19.467,531393,0
2013-02-04,19.45,19.467,19.363,19.412,477742,0
2013-02-05,19.412,19.529,19.379,19.513,3412483,0
2013-02-06,19.513,19.583,19.498,19.568,354033,0
2013-02-07,19.568,19.606,19.513,19.568,255056,0
2013-02-08,19.583,19.606,19.544,19.606,119532,0
2013-02-11,19.598,19.598,19.529,19.552,193701,0
2013-02-12,19.552,19.568,19.529,19.56,161519,0
2013-02-13,19.536,19.568,19.529,19.544,342527,0
2013-02-14,19.544,19.552,19.498,19.529,170290,0
2013-02-15,19.536,19.56,19.498,19.56,254401,0
2013-02-19,19.568,19.568,19.513,19.568,120061,0
2013-02-20,19.568,19.568,19.529,19.568,141953,0
2013-02-21,19.56,19.56,19.536,19.552,97704,0
2013-02-22,19.552,19.568,19.52,19.544,168485,0
2013-02-25,19.56,19.583,19.544,19.583,251068,0
2013-02-26,19.583,19.661,19.536,19.552,224535,0
2013-02-27,19.552,19.598,19.536,19.598,385864,0
2013-02-28,19.598,19.639,19.568,19.568,177916,0
2013-03-01,19.598,19.639,19.552,19.622,155637,0
2013-03-04,19.639,19.647,19.591,19.622,198865,0
2013-03-05,19.622,19.631,19.583,19.631,256673,0
2013-03-06,19.622,19.676,19.598,19.661,402167,0
2013-03-07,19.661,19.919,19.613,19.647,250233,0
2013-03-08,19.647,19.653,19.613,19.647,115836,0
2013-03-11,19.676,19.676,19.613,19.639,145816,0
2013-03-12,19.622,19.647,19.583,19.631,380120,0
2013-03-13,19.647,19.683,19.606,19.647,107407,0
2013-03-14,19.683,19.724,19.631,19.724,111314,0
2013-03-15,19.788,19.788,19.683,19.747,99425,0
2013-03-18,19.753,19.763,19.693,19.73,99302,0
2013-03-19,19.73,19.73,19.647,19.661,235361,0
2013-03-20,19.683,19.709,19.647,19.709,148812,0
2013-03-21,19.709,19.724,19.668,19.724,128165,0
2013-03-22,19.724,19.724,19.668,19.676,157700,0
2013-03-25,19.709,19.747,19.668,19.738,173567,0
2013-03-26,19.753,19.802,19.73,19.771,223687,0
2013-03-27,19.763,19.841,19.738,19.841,178031,0
2013-03-28,19.833,19.881,19.802,19.833,213088,0
2013-04-01,19.896,19.951,19.841,19.943,380680,0
2013-04-02,19.974,20.03,19.943,20.005,149572,0
2013-04-03,20.065,20.065,19.96,19.966,155839,0
2013-04-04,19.987,20.193,19.987,20.122,304008,0
2013-04-05,20.122,20.193,20.084,20.193,181003,0
2013-04-08,20.215,20.222,20.152,20.215,260268,0
2013-04-09,20.215,20.248,20.162,20.215,174765,0
2013-04-10,20.297,20.297,20.139,20.181,135605,0
2013-04-11,20.196,20.218,20.139,20.204,194900,0
2013-04-12,20.196,20.21,20.146,20.188,88177,0
2013-04-15,20.181,20.306,20.155,20.267,281309,0
2013-04-16,20.297,20.353,20.243,20.331,361031,0
2013-04-17,20.392,20.392,20.283,20.289,150651,0
2013-04-18,20.322,20.353,20.259,20.283,225429,0
2013-04-19,20.283,20.463,20.21,20.448,1672118,0
2013-04-22,20.346,20.353,20.146,20.146,201880,0
2013-04-23,20.218,20.218,20.092,20.131,145420,0
2013-04-24,20.155,20.188,20.076,20.085,159818,0
2013-04-25,20.124,20.124,20.015,20.092,111816,0
2013-04-26,20.092,20.173,20.067,20.139,117578,0
2013-04-29,20.165,20.165,20.085,20.131,72868,0
2013-04-30,20.131,20.204,20.131,20.181,89665,0
2013-05-01,20.218,20.226,20.181,20.226,56328,0
2013-05-02,20.21,20.402,20.21,20.368,89295,0
2013-05-03,20.402,20.402,20.283,20.337,41130,0
2013-05-06,20.346,20.392,20.283,20.363,65346,0
2013-05-07,20.368,20.521,20.331,20.504,109046,0
2013-05-08,20.504,20.544,20.368,20.544,375041,0
2013-05-09,20.521,20.544,20.448,20.496,195265,0
2013-05-10,20.521,20.527,20.463,20.479,87289,0
2013-05-13,20.527,20.527,20.392,20.433,75759,0
2013-05-14,20.463,20.479,20.322,20.363,127486,0
2013-05-15,20.331,20.363,20.252,20.274,68996,0
2013-05-16,20.363,20.386,20.274,20.353,65007,0
2013-05-17,20.392,20.433,20.289,20.363,49807,0
2013-05-20,20.363,20.368,20.337,20.363,69573,0
2013-05-21,20.402,20.433,20.322,20.331,113140,0
2013-05-22,20.417,20.417,20.259,20.267,135029,0
2013-05-23,20.331,20.331,20.111,20.173,92557,0
2013-05-24,20.204,20.218,20.139,20.204,74742,0
2013-05-28,20.21,20.306,20.139,20.236,114081,0
2013-05-29,20.243,20.243,19.902,19.987,87415,0
2013-05-30,20.059,20.085,19.951,20.005,65415,0
2013-05-31,20.015,20.039,19.715,19.715,149179,0
2013-06-03,19.814,19.824,19.435,19.656,225375,0
2013-06-04,19.672,19.759,19.571,19.728,144237,0
2013-06-05,19.8,19.8,19.407,19.665,83710,0
2013-06-06,19.665,19.759,19.506,19.728,157049,0
2013-06-07,19.728,19.895,19.665,19.705,119776,0
2013-06-10,19.776,19.84,19.627,19.656,108006,0
2013-06-11,19.65,19.656,19.089,19.166,142267,0
2013-06-12,19.254,19.451,18.431,19.175,210295,0
2013-06-13,19.08,19.389,18.486,19.318,174155,0
2013-06-14,19.363,19.522,19.08,19.451,142930,0
2013-06-17,19.577,19.608,19.371,19.532,104623,0
2013-06-18,19.522,19.539,19.277,19.355,92777,0
2013-06-19,19.435,19.435,19.08,19.254,342356,0
2013-06-20,18.983,18.983,18.669,18.684,138104,0
2013-06-21,18.716,18.867,18.47,18.55,105983,0
2013-06-24,18.392,18.392,17.583,17.94,182434,0
2013-06-25,18.061,18.47,17.946,18.279,163597,0
2013-06-26,18.425,18.898,18.415,18.842,209069,0
2013-06-27,18.983,19.326,18.983,19.285,353865,0
2013-06-28,19.841,20.005,19.648,19.996,110879,0
2013-07-01,19.451,19.469,19.3,19.38,90264,0
2013-07-02,19.38,19.506,19.326,19.483,108675,0
2013-07-03,19.461,19.498,19.363,19.461,34121,0
2013-07-05,19.262,19.262,18.787,19.097,41169,0
2013-07-08,19.3,19.3,18.78,19.08,59045,0
2013-07-09,19.159,19.159,18.946,19.134,75430,0
2013-07-10,19.256,19.256,18.999,19.08,72266,0
2013-07-11,19.384,19.384,19.097,19.153,123337,0
2013-07-12,19.312,19.312,19.072,19.134,196520,0
2013-07-15,19.231,19.231,19.031,19.134,62730,0
2013-07-16,19.208,19.231,18.999,19.202,446149,0
2013-07-17,19.215,19.224,19.097,19.167,75159,0
2013-07-18,19.202,19.224,18.88,19.008,116934,0
2013-07-19,19.025,19.025,18.846,18.871,223921,0
2013-07-22,18.96,18.999,18.871,18.871,97714,0
2013-07-23,18.975,18.981,18.888,18.91,63713,0
2013-07-24,18.88,19.08,18.718,18.783,69034,0
2013-07-25,18.846,18.846,18.622,18.685,51894,0
2013-07-26,18.799,18.823,18.694,18.743,80396,0
2013-07-29,18.775,18.79,18.63,18.672,48391,0
2013-07-30,18.758,18.758,18.557,18.583,32908,0
2013-07-31,18.599,18.664,18.447,18.494,94844,0
2013-08-01,18.503,18.592,18.31,18.366,117304,0
2013-08-02,18.503,18.519,18.198,18.27,76297,0
2013-08-05,18.398,18.423,17.693,17.812,227811,0
2013-08-06,17.812,17.854,17.494,17.595,94181,0
2013-08-07,17.54,17.629,17.293,17.299,106691,0
2013-08-08,17.422,17.524,17.212,17.236,158999,0
2013-08-09,17.307,17.331,17.204,17.293,77273,0
2013-08-12,17.316,17.395,17.236,17.331,80116,0
2013-08-13,17.307,17.307,16.761,16.761,93729,0
2013-08-14,16.746,16.746,16.048,16.217,137212,0
2013-08-15,16.032,16.154,15.464,16.04,406638,0
2013-08-16,15.896,16.586,15.842,16.091,133957,0
2013-08-19,16.048,16.144,15.706,15.833,119218,0
2013-08-20,15.969,16.351,15.713,16.235,156381,0
2013-08-21,16.178,16.36,16.098,16.273,97236,0
2013-08-22,16.267,16.556,16.25,16.521,580866,0
2013-08-23,16.571,17.058,16.571,17.058,146844,0
2013-08-26,17.18,17.18,16.931,17.036,118789,0
2013-08-27,16.834,17.075,16.787,16.914,99396,0
2013-08-28,16.842,17.028,16.811,16.883,45634,0
2013-08-29,16.906,16.995,16.834,16.995,61232,0
2013-08-30,17.221,17.271,17.1,17.247,41896,0
2013-09-03,17.036,17.058,16.803,17.003,96278,0
2013-09-04,16.931,17.172,16.914,17.124,56410,0
2013-09-05,17.028,17.116,16.761,16.931,160107,0
2013-09-06,16.914,17.058,16.716,16.906,97157,0
2013-09-09,16.868,17.012,16.787,16.859,42041,0
2013-09-10,16.834,16.922,16.665,16.922,76336,0
2013-09-11,17.012,17.052,16.851,16.956,79620,0
2013-09-12,16.963,16.986,16.556,16.674,73349,0
2013-09-13,16.723,16.738,16.521,16.665,33420,0
2013-09-16,16.761,16.906,16.699,16.787,88166,0
2013-09-17,16.738,16.941,16.738,16.941,155661,0
2013-09-18,16.941,17.075,16.746,17.043,107258,0
2013-09-19,17.067,17.075,16.834,16.914,68500,0
2013-09-20,16.914,16.956,16.738,16.851,88324,0
2013-09-23,16.771,16.986,16.716,16.941,75303,0
2013-09-24,16.883,16.963,16.771,16.876,70459,0
2013-09-25,16.834,16.948,16.78,16.834,112788,0
2013-09-26,16.834,16.892,16.803,16.851,48093,0
2013-09-27,16.811,16.922,16.738,16.899,86563,0
2013-09-30,17.093,17.238,16.954,16.979,94189,0
2013-10-01,16.746,16.78,16.674,16.674,65953,0
2013-10-02,16.691,16.771,16.636,16.755,69090,0
2013-10-03,16.708,16.906,16.691,16.899,54447,0
2013-10-04,16.906,17.067,16.834,16.995,52069,0
2013-10-07,17.067,17.132,16.931,17.1,126900,0
2013-10-08,17.083,17.1,16.956,17.075,67636,0
2013-10-09,16.984,17.058,16.847,16.979,67869,0
2013-10-10,17.083,17.083,16.855,17.075,48133,0
2013-10-11,17.067,17.067,16.897,16.921,34359,0
2013-10-14,16.881,16.929,16.83,16.881,26519,0
2013-10-15,16.979,16.979,16.465,16.539,84860,0
2013-10-16,16.539,16.659,16.465,16.612,67764,0
2013-10-17,16.612,16.733,16.593,16.646,60054,0
2013-10-18,16.741,16.807,16.686,16.807,167698,0
2013-10-21,16.774,16.921,16.766,16.903,56501,0
2013-10-22,16.855,17.271,16.855,17.191,97157,0
2013-10-23,17.116,17.529,17.116,17.492,116727,0
2013-10-24,17.514,17.575,17.384,17.434,64589,0
2013-10-25,17.434,17.529,17.376,17.457,61415,0
2013-10-28,17.4,17.501,17.255,17.419,110144,0
2013-10-29,17.376,17.457,17.336,17.451,86072,0
2013-10-30,17.419,17.434,17.28,17.434,239853,0
2013-10-31,17.336,17.41,17.255,17.345,63399,0
2013-11-01,17.28,17.362,17.173,17.353,43734,0
2013-11-04,17.32,17.41,17.271,17.41,66213,0
2013-11-05,17.345,17.369,17.28,17.294,111585,0
2013-11-06,17.28,17.32,17.229,17.294,56244,0
2013-11-07,17.294,17.369,17.271,17.362,37280,0
2013-11-08,17.215,17.215,17.02,17.156,63859,0
2013-11-11,17.067,17.271,17.067,17.229,54090,0
2013-11-12,17.198,17.238,16.97,17.052,81738,0
2013-11-13,17.011,17.052,16.865,17.036,54270,0
2013-11-14,16.993,17.1,16.984,17.093,34663,0
2013-11-15,17.116,17.125,17.002,17.028,65031,0
2013-11-18,17.093,17.134,16.962,16.962,52382,0
2013-11-19,17.002,17.036,16.897,16.984,61660,0
2013-11-20,16.984,17.052,16.903,16.962,57182,0
2013-11-21,16.954,17.093,16.823,17.093,65713,0
2013-11-22,17.093,17.336,17.058,17.336,80952,0
2013-11-25,17.336,17.336,17.134,17.191,64833,0
2013-11-26,17.247,17.294,17.156,17.229,74626,0
2013-11-27,17.14,17.255,17.125,17.147,48984,0
2013-11-29,17.229,17.229,17.147,17.229,19058,0
2013-12-02,17.191,17.191,17.093,17.182,64118,0
2013-12-03,17.147,17.173,17.036,17.058,81617,0
2013-12-04,16.993,16.993,16.782,16.897,98523,0
2013-12-05,16.791,16.817,16.579,16.702,57077,0
2013-12-06,16.646,16.921,16.586,16.666,77359,0
2013-12-09,16.702,16.741,16.62,16.702,87849,0
2013-12-10,16.702,16.711,16.603,16.62,93605,0
2013-12-11,16.565,16.638,16.276,16.329,151276,0
2013-12-12,16.276,16.431,15.994,16.115,138499,0
2013-12-13,16.115,16.254,16.099,16.238,85573,0
2013-12-16,16.196,16.367,16.165,16.344,82031,0
2013-12-17,16.284,16.393,16.238,16.384,88697,0
2013-12-18,16.312,16.572,16.312,16.513,97491,0
2013-12-19,16.448,16.676,16.44,16.628,106203,0
2013-12-20,16.579,16.676,16.572,16.638,89170,0
2013-12-23,16.676,16.702,16.539,16.572,99374,0
2013-12-24,16.491,16.572,16.41,16.41,69555,0
2013-12-26,16.41,16.565,16.367,16.448,211626,0
2013-12-27,16.521,16.741,16.474,16.666,126925,0
2013-12-30,16.666,16.921,16.666,16.847,159305,0
2013-12-31,16.775,16.889,16.757,16.807,125009,0
2014-01-02,16.807,16.946,16.791,16.921,117733,0
2014-01-03,16.962,17.083,16.929,16.984,143583,0
2014-01-06,17.075,17.165,17.036,17.108,168089,0
2014-01-07,17.134,17.206,17.036,17.165,130591,0
2014-01-08,17.156,17.165,17.067,17.093,130448,0
2014-01-09,17.147,17.247,17.108,17.191,154577,0
2014-01-10,17.348,17.519,17.23,17.438,112614,0
2014-01-13,17.528,17.573,17.438,17.461,126393,0
2014-01-14,17.497,17.545,17.47,17.519,79772,0
2014-01-15,17.519,17.651,17.461,17.611,70524,0
2014-01-16,17.578,17.768,17.578,17.726,75937,0
2014-01-17,17.752,17.867,17.668,17.668,121762,0
2014-01-21,17.742,17.852,17.742,17.768,100546,0
2014-01-22,17.768,17.852,17.768,17.808,80166,0
2014-01-23,17.852,17.883,17.777,17.844,73850,0
2014-01-24,17.768,17.785,17.703,17.726,68891,0
2014-01-27,17.816,17.816,17.646,17.646,91050,0
2014-01-28,17.637,17.777,17.628,17.777,44264,0
2014-01-29,17.726,17.777,17.694,17.694,30543,0
2014-01-30,17.768,17.768,17.694,17.752,58295,0
2014-01-31,17.726,17.726,17.703,17.711,22172,0
2014-02-03,17.742,17.752,17.646,17.668,38922,0
2014-02-04,17.686,17.761,17.651,17.72,72412,0
2014-02-05,17.72,17.768,17.694,17.752,46962,0
2014-02-06,17.742,17.826,17.742,17.785,61354,0
2014-02-07,17.826,17.861,17.794,17.826,31436,0
2014-02-10,17.867,17.867,17.768,17.835,44662,0
2014-02-11,17.777,17.874,17.777,17.852,82006,0
2014-02-12,17.91,17.941,17.861,17.926,35238,0
2014-02-13,17.861,18.173,17.861,18.089,71134,0
2014-02-14,18.156,18.183,18.067,18.132,104800,0
2014-02-18,18.183,18.338,18.164,18.206,62768,0
2014-02-19,18.239,18.331,18.075,18.075,66710,0
2014-02-20,18.067,18.089,17.975,17.975,34997,0
2014-02-21,17.985,18.023,17.92,17.985,49362,0
2014-02-24,17.985,18.032,17.891,17.891,79937,0
2014-02-25,18.015,18.041,17.861,17.883,42935,0
2014-02-26,17.891,17.948,17.867,17.867,41985,0
2014-02-27,17.891,17.975,17.867,17.867,49812,0
2014-02-28,17.874,17.933,17.861,17.861,92062,0
2014-03-03,17.891,18.015,17.861,17.92,62215,0
2014-03-04,17.994,18.041,17.9,17.92,65747,0
2014-03-05,17.933,17.948,17.883,17.891,59423,0
2014-03-06,17.891,17.933,17.861,17.861,75704,0
2014-03-07,17.9,18.032,17.852,18.032,31437,0
2014-03-10,18.032,18.05,17.926,18.032,41518,0
2014-03-11,18.05,18.191,18.032,18.191,51295,0
2014-03-12,18.14,18.545,18.14,18.487,53831,0
2014-03-13,18.478,18.579,18.463,18.47,80649,0
2014-03-14,18.588,18.588,18.396,18.588,51140,0
2014-03-17,18.588,18.751,18.561,18.662,76725,0
2014-03-18,18.588,18.71,18.496,18.552,88457,0
2014-03-19,18.57,18.57,18.429,18.454,48902,0
2014-03-20,18.429,18.603,18.306,18.552,63896,0
2014-03-21,18.537,18.588,18.496,18.588,35880,0
2014-03-24,18.537,18.777,18.537,18.751,48403,0
2014-03-25,18.751,18.916,18.751,18.901,47788,0
2014-03-26,18.916,19.157,18.916,19.049,73569,0
2014-03-27,18.95,19.083,18.95,19.083,41204,0
2014-03-28,19.008,19.2,19.008,19.2,66702,0
2014-03-31,19.14,19.322,19.14,19.173,64522,0
2014-04-01,19.181,19.223,19.14,19.206,67992,0
2014-04-02,19.165,19.239,19.132,19.214,63955,0
2014-04-03,19.19,19.281,19.19,19.281,35532,0
2014-04-04,19.314,19.473,19.223,19.464,63124,0
2014-04-07,19.464,19.488,19.42,19.428,37924,0
2014-04-08,19.464,19.464,19.398,19.464,79763,0
2014-04-09,19.361,19.684,19.361,19.646,53323,0
2014-04-10,19.828,19.828,19.385,19.577,90000,0
2014-04-11,19.629,19.629,19.518,19.569,38448,0
2014-04-14,19.569,19.771,19.544,19.722,46291,0
2014-04-15,19.722,19.771,19.668,19.685,41950,0
2014-04-16,19.803,19.803,19.695,19.728,41400,0
2014-04-17,19.685,19.735,19.501,19.501,127675,0
2014-04-21,19.527,19.646,19.385,19.426,62077,0
2014-04-22,19.426,19.629,19.426,19.553,57452,0
2014-04-23,19.553,19.722,19.51,19.629,44936,0
2014-04-24,19.61,19.695,19.61,19.685,37249,0
2014-04-25,19.629,19.803,19.61,19.803,60583,0
2014-04-28,19.713,19.812,19.704,19.803,108601,0
2014-04-29,19.812,19.855,19.761,19.761,110091,0
2014-04-30,19.728,19.855,19.728,19.837,49325,0
2014-05-01,19.789,19.911,19.789,19.855,72046,0
2014-05-02,19.812,19.837,19.637,19.661,126313,0
2014-05-05,19.494,19.812,19.486,19.728,38006,0
2014-05-06,19.728,19.911,19.728,19.887,41676,0
2014-05-07,19.789,19.929,19.789,19.837,44738,0
2014-05-08,19.837,19.862,19.753,19.779,40924,0
2014-05-09,19.771,19.789,19.695,19.761,32793,0
2014-05-12,19.812,19.812,19.722,19.722,35697,0
2014-05-13,19.761,19.771,19.722,19.753,71707,0
2014-05-14,19.722,19.871,19.722,19.855,33773,0
2014-05-15,19.887,19.904,19.812,19.845,41438,0
2014-05-16,19.921,19.929,19.855,19.921,40360,0
2014-05-19,19.88,20.155,19.88,20.098,54853,0
2014-05-20,20.098,20.098,20.004,20.004,53255,0
2014-05-21,19.986,20.07,19.921,19.979,38988,0
2014-05-22,20.004,20.004,19.911,19.955,65715,0
2014-05-23,19.979,20.116,19.904,20.089,107697,0
2014-05-27,20.053,20.116,20.022,20.089,56213,0
2014-05-28,20.107,20.155,20.053,20.116,39775,0
2014-05-29,20.122,20.174,20.098,20.129,62584,0
2014-05-30,20.137,20.265,20.062,20.116,49417,0
2014-06-02,20.089,20.213,20.089,20.155,27321,0
2014-06-03,20.165,20.165,19.947,19.947,98296,0
2014-06-04,19.955,19.979,19.434,19.812,129031,0
2014-06-05,19.713,19.911,19.577,19.761,80878,0
2014-06-06,19.812,19.837,19.704,19.713,38188,0
2014-06-09,19.728,19.753,19.677,19.704,47693,0
2014-06-10,19.677,19.722,19.418,19.486,96096,0
2014-06-11,19.518,19.527,19.394,19.527,61583,0
2014-06-12,19.527,19.553,19.411,19.451,55558,0
2014-06-13,19.527,19.629,19.443,19.561,54534,0
2014-06-16,19.577,19.722,19.561,19.619,57424,0
2014-06-17,19.619,19.761,19.553,19.728,55398,0
2014-06-18,19.713,19.896,19.713,19.862,40642,0
2014-06-19,19.929,19.995,19.713,19.722,82301,0
2014-06-20,19.713,19.828,19.713,19.828,35385,0
2014-06-23,19.971,20.022,19.837,19.904,53806,0
2014-06-24,19.896,20.122,19.837,20.122,49208,0
2014-06-25,20.031,20.165,20.004,20.098,30822,0
2014-06-26,20.107,20.314,20.07,20.197,31178,0
2014-06-27,20.282,20.306,20.146,20.165,32821,0
2014-06-30,20.165,20.197,20.031,20.031,47212,0
2014-07-01,20.116,20.213,20.116,20.197,21871,0
2014-07-02,20.155,20.282,20.107,20.197,49180,0
2014-07-03,20.107,20.181,19.955,20.04,41804,0
2014-07-07,20.165,20.165,20.053,20.08,39523,0
2014-07-08,20.089,20.174,20.089,20.174,20631,0
2014-07-09,20.231,20.289,20.146,20.289,32930,0
2014-07-10,20.212,20.366,20.205,20.35,28516,0
2014-07-11,20.383,20.478,20.307,20.374,39396,0
2014-07-14,20.383,20.484,20.289,20.444,42667,0
2014-07-15,20.401,20.444,20.212,20.282,78881,0
2014-07-16,20.282,20.315,20.153,20.181,45348,0
2014-07-17,20.205,20.315,20.144,20.144,79752,0
2014-07-18,20.128,20.374,20.095,20.374,56281,0
2014-07-21,20.426,20.426,20.333,20.383,23178,0
2014-07-22,20.366,20.366,20.307,20.307,25409,0
2014-07-23,20.333,20.366,20.324,20.358,28454,0
2014-07-24,20.333,20.366,20.315,20.366,21828,0
2014-07-25,20.315,20.426,20.315,20.391,25320,0
2014-07-28,20.358,20.435,20.341,20.374,22499,0
2014-07-29,20.358,20.451,20.341,20.341,25380,0
2014-07-30,20.374,20.374,20.297,20.297,45494,0
2014-07-31,20.205,20.205,19.858,19.858,67304,0
2014-08-01,19.814,19.943,19.44,19.704,75287,0
2014-08-04,19.753,19.791,19.492,19.508,37494,0
2014-08-05,19.525,19.543,19.21,19.305,62731,0
2014-08-06,19.322,19.476,19.219,19.431,42883,0
2014-08-07,19.448,19.858,19.448,19.823,42895,0
2014-08-08,19.737,19.933,19.568,19.746,61451,0
2014-08-11,19.831,19.899,19.763,19.763,31812,0
2014-08-12,19.823,19.908,19.696,19.866,55012,0
2014-08-13,19.915,20.114,19.866,20.114,49046,0
2014-08-14,20.114,20.307,20.067,20.248,53672,0
2014-08-15,20.172,20.248,20.104,20.239,29462,0
2014-08-18,20.324,20.444,20.205,20.444,60309,0
2014-08-19,20.444,20.459,20.289,20.358,61646,0
2014-08-20,20.297,20.417,20.289,20.35,69940,0
2014-08-21,20.341,20.451,20.324,20.451,39778,0
2014-08-22,20.435,20.468,20.35,20.468,29308,0
2014-08-25,20.468,20.535,20.426,20.502,59630,0
2014-08-26,20.502,20.502,20.374,20.451,44900,0
2014-08-27,20.484,20.484,20.297,20.408,47043,0
2014-08-28,20.374,20.478,20.374,20.401,24992,0
2014-08-29,20.401,20.484,20.401,20.435,34457,0
2014-09-02,20.408,20.417,20.265,20.324,42399,0
2014-09-03,20.248,20.444,20.196,20.426,48693,0
2014-09-04,20.426,20.426,20.196,20.196,46641,0
2014-09-05,20.274,20.366,20.196,20.341,58128,0
2014-09-08,20.391,20.435,20.274,20.307,48006,0
2014-09-09,20.282,20.307,20.153,20.181,52254,0
2014-09-10,20.189,20.282,20.128,20.248,50277,0
2014-09-11,20.282,20.282,20.212,20.22,22964,0
2014-09-12,20.239,20.282,20.067,20.12,46309,0
2014-09-15,20.077,20.23,20.077,20.205,19201,0
2014-09-16,20.212,20.212,20.037,20.037,79206,0
2014-09-17,20.077,20.135,20.044,20.051,45566,0
2014-09-18,20.114,20.22,20.067,20.144,52584,0
2014-09-19,20.114,20.189,20.104,20.172,19793,0
2014-09-22,20.104,20.104,19.968,20.059,50064,0
2014-09-23,20.086,20.086,19.951,19.983,43678,0
2014-09-24,19.976,20.114,19.882,20,52285,0
2014-09-25,19.968,20.028,19.933,20.028,28157,0
2014-09-26,20.018,20.12,19.951,20.104,17542,0
2014-09-29,20.135,20.274,20.086,20.274,30536,0
2014-09-30,20.256,20.535,20.239,20.417,68723,0
2014-10-01,20.383,20.484,20.239,20.274,32717,0
2014-10-02,20.274,20.35,20.212,20.307,32412,0
2014-10-03,20.374,20.408,20.256,20.333,38797,0
2014-10-06,20.366,20.478,20.358,20.435,22054,0
2014-10-07,20.451,20.459,20.383,20.426,35180,0
2014-10-08,20.459,20.552,20.417,20.552,28439,0
2014-10-09,20.56,20.613,20.458,20.545,35391,0
2014-10-10,20.458,20.56,20.355,20.381,30732,0
2014-10-13,20.415,20.458,20.312,20.399,30017,0
2014-10-14,20.458,20.552,20.338,20.502,38342,0
2014-10-15,20.527,20.598,20.347,20.58,44011,0
2014-10-16,20.552,20.689,20.527,20.666,53374,0
2014-10-17,20.689,20.716,20.527,20.527,75420,0
2014-10-20,20.606,20.658,20.56,20.589,31863,0
2014-10-21,20.606,20.648,20.521,20.629,73338,0
2014-10-22,20.598,20.689,20.56,20.658,57258,0
2014-10-23,20.62,20.726,20.62,20.676,27109,0
2014-10-24,20.676,20.775,20.629,20.689,70808,0
2014-10-27,20.62,20.706,20.57,20.606,30229,0
2014-10-28,20.629,20.683,20.57,20.613,36497,0
2014-10-29,20.58,20.775,20.535,20.706,43935,0
2014-10-30,20.697,20.775,20.683,20.775,24677,0
2014-10-31,20.803,20.891,20.767,20.881,60982,0
2014-11-03,20.871,21.045,20.823,21.008,47754,0
2014-11-04,21.008,21.147,20.976,21.035,67446,0
2014-11-05,21.113,21.113,20.992,21.061,34882,0
2014-11-06,21.008,21.077,20.984,21.077,46452,0
2014-11-07,21.077,21.2,21.035,21.163,56622,0
2014-11-10,21.163,21.225,21.122,21.19,51349,0
2014-11-11,21.208,21.232,21.172,21.208,28386,0
2014-11-12,21.2,21.232,21.2,21.225,28107,0
2014-11-13,21.208,21.216,21.155,21.19,43188,0
2014-11-14,21.147,21.232,21.147,21.232,21334,0
2014-11-17,21.216,21.309,21.19,21.302,53947,0
2014-11-18,21.318,21.318,21.208,21.258,41312,0
2014-11-19,21.208,21.276,21.155,21.163,44660,0
2014-11-20,21.086,21.181,21.086,21.131,41749,0
2014-11-21,21.2,21.2,21.086,21.139,32429,0
2014-11-24,21.122,21.285,21.122,21.258,38103,0
2014-11-25,21.225,21.353,21.225,21.276,32274,0
2014-11-26,21.276,21.387,21.276,21.372,33889,0
2014-11-28,21.336,21.379,21.302,21.327,8432,0
2014-12-01,21.336,21.363,21.232,21.294,36489,0
2014-12-02,21.19,21.387,21.19,21.387,43889,0
2014-12-03,21.346,21.372,21.25,21.318,38337,0
2014-12-04,21.181,21.232,21,21.163,56670,0
2014-12-05,21.103,21.225,21.103,21.155,22236,0
2014-12-08,21.155,21.216,21.131,21.181,19778,0
2014-12-09,21.163,21.372,21.155,21.309,32589,0
2014-12-10,21.25,21.302,21.147,21.232,29133,0
2014-12-11,21.172,21.336,21.172,21.208,25229,0
2014-12-12,21.163,21.25,21.163,21.208,19086,0
2014-12-15,21.24,21.268,21.094,21.208,62223,0
2014-12-16,21.2,21.294,21.172,21.2,33975,0
2014-12-17,21.2,21.318,21.172,21.258,41351,0
2014-12-18,21.268,21.363,21.258,21.327,39241,0
2014-12-19,21.336,21.492,21.327,21.449,40002,0
2014-12-22,21.363,21.473,21.336,21.43,20238,0
2014-12-23,21.43,21.492,21.415,21.465,27594,0
2014-12-24,21.473,21.483,21.372,21.387,38536,0
2014-12-26,21.353,21.44,21.318,21.44,27653,0
2014-12-29,21.44,21.492,21.422,21.492,25896,0
2014-12-30,21.465,21.483,21.387,21.483,23795,0
2014-12-31,21.498,21.498,21.415,21.415,34001,0
2015-01-02,21.422,21.542,21.363,21.542,59891,0
2015-01-05,21.508,21.517,21.43,21.498,40545,0
2015-01-06,21.508,21.542,21.483,21.508,36909,0
2015-01-07,21.542,21.542,21.492,21.492,51625,0
2015-01-08,21.534,21.551,21.492,21.527,45185,0
2015-01-09,21.517,21.551,21.492,21.551,43993,0
2015-01-12,21.621,21.683,21.517,21.665,30916,0
2015-01-13,21.675,21.769,21.542,21.656,53117,0
2015-01-14,21.656,21.708,21.606,21.683,20354,0
2015-01-15,21.708,21.708,21.491,21.542,53348,0
2015-01-16,21.569,21.725,21.542,21.725,43697,0
2015-01-20,21.717,21.717,21.439,21.498,73762,0
2015-01-21,21.498,21.621,21.498,21.621,75255,0
2015-01-22,21.621,21.683,21.586,21.675,26409,0
2015-01-23,21.647,21.699,21.612,21.629,19013,0
2015-01-26,21.691,21.761,21.56,21.717,58328,0
2015-01-27,21.725,21.778,21.606,21.665,100135,0
2015-01-28,21.639,21.717,21.639,21.708,32167,0
2015-01-29,21.665,21.725,21.665,21.683,21048,0
2015-01-30,21.717,21.778,21.647,21.647,63136,0
2015-02-02,21.665,21.786,21.639,21.656,52365,0
2015-02-03,21.675,21.786,21.675,21.786,37850,0
2015-02-04,21.761,21.778,21.717,21.769,328724,0
2015-02-05,21.725,21.769,21.606,21.735,67272,0
2015-02-06,21.699,21.744,21.647,21.656,31905,0
2015-02-09,21.577,21.612,21.551,21.577,59633,0
2015-02-10,21.612,21.612,21.456,21.498,29278,0
2015-02-11,21.482,21.606,21.281,21.606,98245,0
2015-02-12,21.551,21.665,21.551,21.665,46048,0
2015-02-13,21.675,21.744,21.612,21.683,29239,0
2015-02-17,21.647,21.699,21.569,21.569,39879,0
2015-02-18,21.491,21.551,21.377,21.464,55851,0
2015-02-19,21.403,21.656,21.403,21.606,46275,0
2015-02-20,21.606,21.744,21.606,21.665,53906,0
2015-02-23,21.665,21.735,21.621,21.735,25231,0
2015-02-24,21.744,21.786,21.675,21.769,55771,0
2015-02-25,21.778,21.786,21.753,21.753,48258,0
2015-02-26,21.744,21.786,21.744,21.769,28835,0
2015-02-27,21.786,21.831,21.753,21.831,34244,0
2015-03-02,21.823,21.831,21.753,21.831,45097,0
2015-03-03,21.823,21.9,21.769,21.856,78375,0
2015-03-04,21.864,21.893,21.814,21.864,40734,0
2015-03-05,21.883,21.883,21.823,21.873,32933,0
2015-03-06,21.769,21.786,21.656,21.691,107977,0
2015-03-09,21.717,21.744,21.56,21.699,44064,0
2015-03-10,21.699,21.786,21.647,21.761,27311,0
2015-03-11,21.744,21.848,21.744,21.786,29258,0
2015-03-12,21.814,21.856,21.786,21.814,20196,0
2015-03-13,21.831,21.856,21.761,21.856,29147,0
2015-03-16,21.823,21.864,21.786,21.84,44064,0
2015-03-17,21.856,21.856,21.794,21.848,22491,0
2015-03-18,21.814,21.909,21.629,21.864,44407,0
2015-03-19,21.883,21.893,21.786,21.848,21915,0
2015-03-20,21.848,21.952,21.848,21.873,41425,0
2015-03-23,21.926,21.997,21.9,21.919,74699,0
2015-03-24,21.962,21.962,21.873,21.952,35916,0
2015-03-25,21.942,22.039,21.909,21.988,37867,0
2015-03-26,21.98,22.039,21.909,21.997,38440,0
2015-03-27,21.997,22.039,21.952,22.031,25474,0
2015-03-30,22.039,22.066,21.962,21.988,34081,0
2015-03-31,21.997,22.082,21.98,22.039,34081,0
2015-04-01,22.066,22.066,21.848,21.934,138616,0
2015-04-02,21.98,21.98,21.919,21.934,28917,0
2015-04-06,21.919,21.962,21.873,21.883,35343,0
2015-04-07,21.952,21.952,21.848,21.9,47616,0
2015-04-08,21.883,22.004,21.883,21.952,38098,0
2015-04-09,21.942,22.004,21.934,21.952,42264,0
2015-04-10,22.022,22.173,22.022,22.084,76809,0
2015-04-13,22.111,22.201,22.041,22.156,50981,0
2015-04-14,22.163,22.209,22.131,22.163,18806,0
2015-04-15,22.209,22.209,22.139,22.209,28225,0
2015-04-16,22.209,22.209,22.147,22.156,31729,0
2015-04-17,22.201,22.201,22.068,22.068,95162,0
2015-04-20,22.102,22.131,22.084,22.111,31942,0
2015-04-21,22.191,22.219,22.102,22.219,30764,0
2015-04-22,22.219,22.219,22.147,22.156,27275,0
2015-04-23,22.156,22.209,22.139,22.156,26396,0
2015-04-24,22.181,22.227,22.173,22.209,19033,0
2015-04-27,22.227,22.227,22.163,22.209,17447,0
2015-04-28,22.235,22.27,22.181,22.209,30135,0
2015-04-29,22.181,22.219,22.147,22.219,25716,0
2015-04-30,22.156,22.201,22.093,22.156,58116,0
2015-05-01,22.121,22.209,22.121,22.147,62423,0
2015-05-04,22.156,22.243,22.156,22.209,21750,0
2015-05-05,22.243,22.243,22.121,22.173,109890,0
2015-05-06,22.173,22.173,21.847,21.919,184747,0
2015-05-07,21.934,22.032,21.919,21.952,22829,0
2015-05-08,21.998,22.147,21.971,22.068,27416,0
2015-05-11,22.076,22.121,21.909,21.942,38859,0
2015-05-12,21.83,21.998,21.681,21.926,87916,0
2015-05-13,21.962,22.102,21.9,22.051,59024,0
2015-05-14,22.111,22.252,22.084,22.156,55058,0
2015-05-15,22.243,22.252,22.163,22.181,44445,0
2015-05-18,22.181,22.191,22.131,22.156,40892,0
2015-05-19,22.068,22.191,22.068,22.156,29682,0
2015-05-20,22.191,22.235,22.163,22.163,34441,0
2015-05-21,22.163,22.314,22.156,22.227,57099,0
2015-05-22,22.252,22.28,22.181,22.219,16540,0
2015-05-26,22.209,22.27,22.173,22.219,39389,0
2015-05-27,22.28,22.289,22.201,22.227,25830,0
2015-05-28,22.201,22.235,22.131,22.156,18743,0
2015-05-29,22.147,22.368,22.051,22.051,55399,0
2015-06-01,22.06,22.131,22.022,22.041,31664,0
2015-06-02,22.022,22.093,21.926,22.06,35410,0
2015-06-03,22.014,22.084,21.998,22.022,37725,0
2015-06-04,22.022,22.139,22.022,22.093,48715,0
2015-06-05,21.998,22.111,21.926,22.022,37159,0
2015-06-08,22.022,22.076,21.989,21.998,15635,0
2015-06-09,22.032,22.032,21.821,21.83,66932,0
2015-06-10,21.767,21.892,21.681,21.812,52960,0
2015-06-11,21.863,22.022,21.839,21.942,44982,0
2015-06-12,21.971,22.014,21.9,21.942,15746,0
2015-06-15,21.9,22.014,21.9,21.98,26168,0
2015-06-16,21.962,22.014,21.952,21.98,37272,0
2015-06-17,22.022,22.022,21.942,21.971,33422,0
2015-06-18,21.998,22.014,21.839,21.839,24359,0
2015-06-19,21.872,21.882,21.812,21.847,38859,0
2015-06-22,21.872,21.909,21.802,21.812,61402,0
2015-06-23,21.802,21.839,21.776,21.792,18261,0
2015-06-24,21.847,21.892,21.767,21.784,13820,0
2015-06-25,21.863,21.863,21.722,21.759,37839,0
2015-06-26,21.722,21.767,21.722,21.722,26624,0
2015-06-29,21.732,21.784,21.644,21.681,30702,0
2015-06-30,21.732,21.839,21.626,21.652,53371,0
2015-07-01,21.741,21.741,21.626,21.681,19939,0
2015-07-02,21.784,21.909,21.776,21.856,25716,0
2015-07-06,21.9,21.952,21.802,21.839,25603,0
2015-07-07,21.863,22.022,21.863,21.98,33647,0
2015-07-08,22.022,22.068,21.872,21.872,18580,0
2015-07-09,22.022,22.093,21.892,22.051,39424,0
2015-07-10,21.998,22.175,21.998,22.069,25275,0
2015-07-13,22.094,22.335,22.094,22.31,32098,0
2015-07-14,22.383,22.383,22.274,22.345,24618,0
2015-07-15,22.355,22.478,22.316,22.454,36952,0
2015-07-16,22.416,22.525,22.397,22.515,56365,0
2015-07-17,22.533,22.533,22.397,22.462,71688,0
2015-07-20,22.416,22.47,22.364,22.426,39702,0
2015-07-21,22.389,22.416,22.364,22.364,16552,0
2015-07-22,22.397,22.397,22.316,22.335,24716,0
2015-07-23,22.302,22.302,22.203,22.237,20354,0
2015-07-24,22.264,22.292,22.132,22.237,36012,0
2015-07-27,22.193,22.302,22.193,22.302,38025,0
2015-07-28,22.302,22.345,22.132,22.345,381138,0
2015-07-29,22.335,22.389,22.302,22.389,35006,0
2015-07-30,22.389,22.397,22.364,22.389,16439,0
2015-07-31,22.397,22.397,22.31,22.389,24157,0
2015-08-03,22.31,22.559,22.31,22.559,54754,0
2015-08-04,22.542,22.569,22.31,22.426,45629,0
2015-08-05,22.497,22.533,22.373,22.515,23821,0
2015-08-06,22.507,22.533,22.462,22.515,23264,0
2015-08-07,22.478,22.533,22.478,22.515,9282,0
2015-08-10,22.525,22.569,22.525,22.549,20465,0
2015-08-11,22.549,22.605,22.525,22.605,33617,0
2015-08-12,22.549,22.63,22.549,22.63,35116,0
2015-08-13,22.63,22.63,22.515,22.549,69115,0
2015-08-14,22.578,22.578,22.462,22.569,32767,0
2015-08-17,22.497,22.569,22.462,22.525,22143,0
2015-08-18,22.533,22.533,22.383,22.407,42274,0
2015-08-19,22.462,22.462,22.373,22.373,37912,0
2015-08-20,22.373,22.397,22.326,22.364,53233,0
2015-08-21,22.364,22.383,22.255,22.373,33999,0
2015-08-24,21.666,22.292,21.524,22.255,157118,0
2015-08-25,22.345,22.435,22.302,22.302,51221,0
2015-08-26,22.389,22.426,22.316,22.397,43057,0
2015-08-27,22.444,22.47,22.397,22.435,21136,0
2015-08-28,22.47,22.47,22.373,22.416,12078,0
2015-08-31,22.416,22.478,22.373,22.462,35229,0
2015-09-01,22.355,22.47,22.355,22.416,12302,0
2015-09-02,22.416,22.488,22.407,22.488,24606,0
2015-09-03,22.397,22.515,22.397,22.416,17670,0
2015-09-04,22.444,22.47,22.389,22.444,14762,0
2015-09-08,22.444,22.462,22.373,22.397,35900,0
2015-09-09,22.355,22.435,22.355,22.407,20244,0
2015-09-10,22.407,22.462,22.355,22.397,25967,0
2015-09-11,22.373,22.426,22.355,22.389,12078,0
2015-09-14,22.426,22.426,22.345,22.355,19909,0
2015-09-15,22.335,22.389,22.31,22.31,23821,0
2015-09-16,22.316,22.355,22.284,22.31,42497,0
2015-09-17,22.302,22.407,22.284,22.373,18581,0
2015-09-18,22.345,22.462,22.345,22.462,32098,0
2015-09-21,22.407,22.488,22.407,22.426,16439,0
2015-09-22,22.373,22.488,22.355,22.444,43615,0
2015-09-23,22.488,22.533,22.454,22.515,41827,0
2015-09-24,22.507,22.533,22.426,22.454,28214,0
2015-09-25,22.462,22.507,22.462,22.488,15881,0
2015-09-28,22.444,22.488,22.373,22.389,26745,0
2015-09-29,22.444,22.47,22.335,22.454,54464,0
2015-09-30,22.47,22.478,22.426,22.426,42497,0
2015-10-01,22.462,22.462,22.23,22.302,59161,0
2015-10-02,22.302,22.397,22.23,22.397,33103,0
2015-10-05,22.444,22.578,22.407,22.515,53817,0
2015-10-06,22.549,22.596,22.525,22.559,23709,0
2015-10-07,22.586,22.586,22.407,22.559,33550,0
2015-10-08,22.549,22.658,22.533,22.658,41156,0
2015-10-09,22.777,22.821,22.73,22.821,25250,0
2015-10-12,22.758,22.811,22.623,22.667,39783,0
2015-10-13,22.696,22.73,22.577,22.722,25508,0
2015-10-14,22.623,22.811,22.623,22.794,26832,0
2015-10-15,22.803,22.866,22.758,22.866,49910,0
2015-10-16,22.821,22.922,22.821,22.922,69567,0
2015-10-19,22.893,22.912,22.811,22.811,36219,0
2015-10-20,22.85,22.912,22.811,22.893,45757,0
2015-10-21,22.875,22.893,22.866,22.885,27606,0
2015-10-22,22.912,22.94,22.875,22.94,27495,0
2015-10-23,22.893,22.947,22.893,22.947,29260,0
2015-10-26,22.931,22.947,22.902,22.947,27827,0
2015-10-27,22.94,22.947,22.912,22.947,27163,0
2015-10-28,22.94,22.965,22.893,22.965,28599,0
2015-10-29,22.965,22.994,22.94,22.957,49358,0
2015-10-30,22.984,22.984,22.893,22.893,20759,0
2015-11-02,22.957,22.994,22.875,22.994,34265,0
2015-11-03,22.994,23.056,22.931,22.994,68792,0
2015-11-04,22.922,23.004,22.922,22.994,36422,0
2015-11-05,23.029,23.047,22.975,23.029,40083,0
2015-11-06,22.922,22.975,22.739,22.912,53556,0
2015-11-09,22.859,22.893,22.739,22.875,23529,0
2015-11-10,22.885,23.013,22.859,22.965,21533,0
2015-11-11,22.994,23.056,22.94,23.056,38317,0
2015-11-12,23.047,23.056,22.984,23.056,21753,0
2015-11-13,23.038,23.076,23.013,23.076,25618,0
2015-11-16,23.066,23.085,22.994,23.02,32242,0
2015-11-17,23.076,23.076,22.931,22.931,21423,0
2015-11-18,22.875,23.029,22.875,23.029,29703,0
2015-11-19,22.922,23.013,22.922,22.965,37212,0
2015-11-20,22.994,23.085,22.975,23.047,19104,0
2015-11-23,23.047,23.047,22.94,22.957,44610,0
2015-11-24,22.957,22.984,22.912,22.984,33239,0
2015-11-25,22.957,23.085,22.94,23.038,19104,0
2015-11-27,23.076,23.093,23.013,23.076,15791,0
2015-11-30,23.076,23.076,23.004,23.004,31249,0
2015-12-01,23.004,23.085,23.004,23.047,29586,0
2015-12-02,23.085,23.085,23.029,23.085,24324,0
2015-12-03,23.029,23.066,22.994,23.047,21008,0
2015-12-04,23.056,23.093,23.047,23.093,30035,0
2015-12-07,23.085,23.302,23.02,23.282,80719,0
2015-12-08,23.273,23.311,23.22,23.239,43359,0
2015-12-09,23.23,23.247,23.192,23.23,23410,0
2015-12-10,23.23,23.247,23.158,23.158,24293,0
2015-12-11,23.166,23.21,23.12,23.148,20981,0
2015-12-14,23.102,23.11,22.677,22.739,62776,0
2015-12-15,22.957,22.957,22.749,22.85,39089,0
2015-12-16,22.866,23.004,22.859,22.975,35776,0
2015-12-17,23.076,23.128,22.902,22.957,34562,0
2015-12-18,22.957,23.093,22.957,23.093,11043,0
2015-12-21,23.11,23.21,23.093,23.21,10932,0
2015-12-22,23.22,23.247,23.148,23.166,10703,0
2015-12-23,23.22,23.23,23.128,23.175,16783,0
2015-12-24,23.192,23.192,23.138,23.175,4718,0
2015-12-28,23.166,23.166,23.102,23.12,19635,0
2015-12-29,23.102,23.12,23.025,23.038,34036,0
2015-12-30,23.12,23.138,23.093,23.128,14602,0
2015-12-31,23.201,23.273,23.187,23.239,12697,0
2016-01-04,23.093,23.346,23.085,23.311,55962,0
2016-01-05,23.355,23.537,23.311,23.483,51916,0
2016-01-06,23.355,23.465,23.239,23.302,227667,0
2016-01-07,23.23,23.273,23.185,23.22,17014,0
2016-01-08,23.201,23.32,23.175,23.282,29102,0
2016-01-11,23.239,23.265,23.187,23.22,25980,0
2016-01-12,23.274,23.331,23.201,23.313,118953,0
2016-01-13,23.266,23.339,23.175,23.221,31961,0
2016-01-14,23.192,23.293,23.092,23.184,77091,0
2016-01-15,23.064,23.293,23.045,23.293,91723,0
2016-01-19,23.339,23.431,23.293,23.431,33040,0
2016-01-20,23.331,23.412,23.019,23.412,36019,0
2016-01-21,23.386,23.522,23.331,23.486,22540,0
2016-01-22,23.522,23.678,23.522,23.65,22109,0
2016-01-25,23.688,23.688,23.421,23.478,10394,0
2016-01-26,23.504,23.634,23.404,23.421,19285,0
2016-01-27,23.395,23.568,23.395,23.474,25240,0
2016-01-28,23.504,23.513,23.449,23.482,12259,0
2016-01-29,23.56,23.65,23.508,23.587,32689,0
2016-02-01,23.513,23.65,23.513,23.65,38602,0
2016-02-02,23.634,23.688,23.615,23.67,22162,0
2016-02-03,23.634,23.688,23.577,23.688,37243,0
2016-02-04,23.688,23.771,23.634,23.743,22392,0
2016-02-05,23.688,23.749,23.634,23.698,15680,0
2016-02-08,23.634,23.634,23.331,23.431,33914,0
2016-02-09,23.157,23.283,22.937,23.22,50092,0
2016-02-10,23.192,23.322,23.127,23.137,28679,0
2016-02-11,22.945,23.339,22.945,23.22,62852,0
2016-02-12,23.201,23.412,23.166,23.257,31238,0
2016-02-16,23.303,23.521,23.283,23.322,35250,0
2016-02-17,23.386,23.559,23.372,23.478,35485,0
2016-02-18,23.587,23.587,23.474,23.478,23489,0
2016-02-19,23.386,23.615,23.357,23.605,48960,0
2016-02-22,23.753,23.753,23.449,23.459,50543,0
2016-02-23,23.532,23.532,23.386,23.422,18852,0
2016-02-24,23.331,23.386,23.175,23.293,46038,0
2016-02-25,23.313,23.412,23.274,23.357,19409,0
2016-02-26,23.431,23.459,23.293,23.421,18192,0
2016-02-29,23.317,23.486,23.313,23.313,35123,0
2016-03-01,23.366,23.826,23.366,23.439,46725,0
2016-03-02,23.504,23.606,23.439,23.449,12942,0
2016-03-03,23.459,23.532,23.459,23.486,15273,0
2016-03-04,23.495,23.568,23.495,23.568,10859,0
2016-03-07,23.65,23.669,23.522,23.634,15912,0
2016-03-08,23.67,23.699,23.561,23.67,12512,0
2016-03-09,23.715,23.806,23.684,23.789,20045,0
2016-03-10,23.826,23.899,23.66,23.806,24542,0
2016-03-11,23.781,23.937,23.781,23.806,34701,0
2016-03-14,23.835,23.844,23.781,23.806,11000,0
2016-03-15,23.753,23.816,23.67,23.781,22517,0
2016-03-16,23.698,23.854,23.698,23.826,22352,0
2016-03-17,23.825,23.889,23.688,23.707,32619,0
2016-03-18,23.707,23.87,23.698,23.698,20992,0
2016-03-21,23.733,23.794,23.716,23.753,11666,0
2016-03-22,23.605,23.706,23.605,23.634,28069,0
2016-03-23,23.67,23.742,23.595,23.707,18275,0
2016-03-24,23.634,23.806,23.634,23.781,12026,0
2016-03-28,23.781,23.937,23.781,23.937,21633,0
2016-03-29,23.889,24.138,23.889,24.074,21490,0
2016-03-30,24.157,24.157,24.036,24.074,20970,0
2016-03-31,24.083,24.109,23.862,23.862,28039,0
2016-04-01,23.844,24,23.66,23.707,33605,0
2016-04-04,23.642,23.842,23.631,23.761,33714,0
2016-04-05,23.753,23.899,23.678,23.889,26312,0
2016-04-06,23.835,23.962,23.816,23.88,32638,0
2016-04-07,23.789,23.878,23.714,23.771,25778,0
2016-04-08,23.781,23.937,23.781,23.937,23116,0
2016-04-11,23.953,24.083,23.953,24.074,30711,0
2016-04-12,24.065,24.091,23.999,24.065,32238,0
2016-04-13,24.017,24.175,24.009,24.175,27527,0
2016-04-14,24.11,24.184,24.11,24.184,20138,0
2016-04-15,24.083,24.232,23.99,23.99,97716,0
2016-04-18,24.045,24.091,24.026,24.083,42199,0
2016-04-19,24.045,24.148,24.045,24.119,28036,0
2016-04-20,24.119,24.213,24.077,24.184,26953,0
2016-04-21,24.203,24.203,24.166,24.166,13710,0
2016-04-22,24.139,24.249,24.119,24.232,15074,0
2016-04-25,24.232,24.232,24.139,24.175,23804,0
2016-04-26,24.157,24.315,24.149,24.297,14344,0
2016-04-27,24.223,24.352,24.223,24.347,19145,0
2016-04-28,24.306,24.407,24.306,24.407,31796,0
2016-04-29,24.324,24.445,24.324,24.416,31628,0
2016-05-02,24.342,24.538,24.342,24.5,26615,0
2016-05-03,24.455,24.584,24.435,24.565,30229,0
2016-05-04,24.473,24.605,24.473,24.529,14598,0
2016-05-05,24.509,24.552,24.455,24.538,12084,0
2016-05-06,24.455,24.928,24.455,24.928,25842,0
2016-05-09,24.751,24.834,24.686,24.834,24606,0
2016-05-10,24.76,24.928,24.76,24.9,17549,0
2016-05-11,24.816,24.918,24.751,24.918,21359,0
2016-05-12,24.834,24.918,24.779,24.784,24531,0
2016-05-13,24.767,24.825,24.721,24.741,10795,0
2016-05-16,24.825,24.955,24.667,24.806,44186,0
2016-05-17,24.696,24.825,24.69,24.75,11703,0
2016-05-18,24.667,24.825,24.538,24.686,33926,0
2016-05-19,24.603,24.686,24.435,24.509,48215,0
2016-05-20,24.445,24.766,24.445,24.593,41566,0
2016-05-23,24.64,24.737,24.399,24.435,316861,0
2016-05-24,24.445,24.557,24.324,24.435,26464,0
2016-05-25,24.473,24.51,24.324,24.5,30597,0
2016-05-26,24.389,24.667,24.343,24.612,24474,0
2016-05-27,24.667,24.696,24.572,24.696,16206,0
2016-05-31,24.565,24.76,24.565,24.76,49719,0
2016-06-01,24.806,24.806,24.64,24.732,27721,0
2016-06-02,24.64,24.722,24.64,24.722,17061,0
2016-06-03,24.621,25.066,24.621,25.066,29133,0
2016-06-06,24.982,25.002,24.808,24.928,26449,0
2016-06-07,24.928,24.928,24.779,24.9,29676,0
2016-06-08,24.798,24.928,24.742,24.834,30552,0
2016-06-09,24.806,24.806,24.667,24.722,29634,0
2016-06-10,24.686,24.784,24.649,24.705,22155,0
2016-06-13,24.76,24.76,24.632,24.64,20212,0
2016-06-14,24.631,24.74,24.557,24.612,32538,0
2016-06-15,24.557,24.806,24.557,24.751,47236,0
2016-06-16,24.667,24.825,24.621,24.677,35713,0
2016-06-17,24.722,24.955,24.648,24.955,34308,0
2016-06-20,24.89,25.234,24.789,25.224,69112,0
2016-06-21,25.16,25.206,24.918,24.928,45368,0
2016-06-22,24.89,24.992,24.844,24.881,25544,0
2016-06-23,24.974,25.123,24.806,24.908,40888,0
2016-06-24,24.574,24.992,24.574,24.9,29374,0
2016-06-27,24.907,24.969,24.714,24.881,14375,0
2016-06-28,24.863,24.881,24.749,24.881,37231,0
2016-06-29,25.012,25.012,24.825,24.863,21633,0
2016-06-30,24.946,25.021,24.834,24.964,56618,0
2016-07-01,24.928,25.048,24.854,24.982,18869,0
2016-07-05,24.974,25.021,24.918,25.021,23627,0
2016-07-06,24.928,24.928,24.751,24.9,34636,0
2016-07-07,24.918,24.928,24.825,24.827,71549,0
2016-07-08,24.844,25.021,24.826,24.881,35969,0
2016-07-11,24.881,24.916,24.789,24.863,106307,0
2016-07-12,24.891,24.938,24.806,24.816,37231,0
2016-07-13,24.901,24.938,24.825,24.929,20867,0
2016-07-14,24.863,24.947,24.825,24.882,22579,0
2016-07-15,24.929,24.957,24.825,24.834,66317,0
2016-07-18,24.901,24.901,24.844,24.872,15418,0
2016-07-19,24.891,24.891,24.845,24.872,26431,0
2016-07-20,24.901,24.901,24.816,24.872,28529,0
2016-07-21,24.882,25.05,24.825,25.05,81990,0
2016-07-22,25.042,25.097,25.023,25.097,20757,0
2016-07-25,25.135,25.135,25.015,25.135,28065,0
2016-07-26,25.059,25.126,25.004,25.089,42924,0
2016-07-27,25.089,25.135,25.004,25.107,126663,0
2016-07-28,25.032,25.042,24.901,24.984,28887,0
2016-07-29,24.947,24.994,24.889,24.901,36341,0
2016-08-01,24.863,24.891,24.836,24.872,19557,0
2016-08-02,24.854,24.854,24.77,24.854,296320,0
2016-08-03,24.872,24.872,24.788,24.844,17534,0
2016-08-04,24.825,24.854,24.75,24.854,24880,0
2016-08-05,24.854,24.871,24.816,24.854,20039,0
2016-08-08,24.806,24.848,24.778,24.825,50360,0
2016-08-09,24.806,24.844,24.759,24.834,40457,0
2016-08-10,24.797,24.825,24.731,24.825,19937,0
2016-08-11,24.816,24.872,24.759,24.863,26773,0
2016-08-12,24.837,24.844,24.816,24.834,17373,0
2016-08-15,24.844,24.844,24.792,24.825,17892,0
2016-08-16,24.778,24.825,24.778,24.825,7398,0
2016-08-17,24.769,24.825,24.769,24.825,29650,0
2016-08-18,24.825,24.854,24.825,24.854,10948,0
2016-08-19,24.806,24.878,24.722,24.735,37257,0
2016-08-22,24.713,24.722,24.675,24.675,21304,0
2016-08-23,24.778,24.788,24.713,24.778,17884,0
2016-08-24,24.741,24.788,24.713,24.788,30252,0
2016-08-25,24.825,24.844,24.782,24.834,46650,0
2016-08-26,24.797,24.882,24.797,24.882,29462,0
2016-08-29,24.806,24.919,24.806,24.901,53874,0
2016-08-30,24.844,25.05,24.834,24.882,23349,0
2016-08-31,24.938,24.938,24.816,24.816,30210,0
2016-09-01,24.816,24.844,24.741,24.806,23363,0
2016-09-02,24.75,24.874,24.75,24.844,14928,0
2016-09-06,24.891,24.891,24.769,24.872,14779,0
2016-09-07,24.797,24.882,24.797,24.872,34785,0
2016-09-08,24.806,24.909,24.806,24.901,46676,0
2016-09-09,24.722,24.929,24.722,24.929,54482,0
2016-09-12,24.713,24.957,24.713,24.938,51107,0
2016-09-13,24.938,24.947,24.759,24.854,21141,0
2016-09-14,24.806,24.919,24.759,24.919,15809,0
2016-09-15,24.866,25.032,24.816,25.032,23267,0
2016-09-16,24.994,25.032,24.797,24.834,18326,0
2016-09-19,24.901,24.975,24.901,24.944,8762,0
2016-09-20,24.929,24.975,24.825,24.901,27956,0
2016-09-21,24.854,25.032,24.821,25.023,30499,0
2016-09-22,25.042,25.126,25.014,25.05,25034,0
2016-09-23,24.984,25.106,24.966,25.089,14168,0
2016-09-26,25.014,25.097,24.983,25.042,17551,0
2016-09-27,24.966,25.126,24.966,25.126,18182,0
2016-09-28,25.023,25.035,24.882,24.882,30604,0
2016-09-29,24.957,25.059,24.788,24.788,16284,0
2016-09-30,24.788,24.891,24.675,24.675,27028,0
2016-10-03,24.694,24.882,24.666,24.863,22071,0
2016-10-04,24.834,24.938,24.834,24.901,14141,0
2016-10-05,24.882,24.947,24.858,24.909,15049,0
2016-10-06,24.891,24.966,24.884,24.966,17623,0
2016-10-07,24.947,24.957,24.901,24.947,19960,0
2016-10-10,24.975,24.975,24.806,24.901,19608,0
2016-10-11,24.844,24.938,24.741,24.854,45281,0
2016-10-12,24.854,24.854,24.644,24.787,12908,0
2016-10-13,24.692,24.758,24.664,24.673,20092,0
2016-10-14,24.692,24.825,24.692,24.806,12527,0
2016-10-17,24.883,24.883,24.749,24.816,24082,0
2016-10-18,24.825,24.977,24.825,24.949,33245,0
2016-10-19,24.854,25.006,24.854,24.996,17954,0
2016-10-20,24.901,25.045,24.873,25.035,14302,0
2016-10-21,25.062,25.206,24.901,25.206,51307,0
2016-10-24,25.206,25.206,25.099,25.129,12273,0
2016-10-25,25.129,25.253,25.129,25.206,21571,0
2016-10-26,25.138,25.239,25.138,25.234,26393,0
2016-10-27,25.158,25.206,25.045,25.111,24453,0
2016-10-28,25.035,25.129,24.968,25.015,15238,0
2016-10-31,24.968,25.036,24.825,24.825,14965,0
2016-11-01,24.863,24.93,24.74,24.777,15753,0
2016-11-02,24.701,24.768,24.673,24.721,15319,0
2016-11-03,24.721,24.739,24.141,24.15,30590,0
2016-11-04,24.207,24.33,24.195,24.226,16097,0
2016-11-07,24.397,24.397,24.15,24.159,11074,0
2016-11-08,24.254,24.311,23.979,24.092,23390,0
2016-11-09,23.997,24.283,23.874,23.912,25366,0
2016-11-10,23.921,24.286,23.213,23.359,93170,0
2016-11-11,23.399,23.542,23.333,23.475,40771,0
2016-11-14,23.379,23.379,21.991,22.162,136086,0
2016-11-15,22.494,23.503,22.494,23.333,98894,0
2016-11-16,23.485,23.637,23.227,23.531,52554,0
2016-11-17,23.569,23.569,23.131,23.359,55307,0
2016-11-18,23.256,23.455,22.799,22.885,50432,0
2016-11-21,22.979,23.541,22.979,23.113,51027,0
2016-11-22,23.475,23.494,23.122,23.465,44732,0
2016-11-23,23.247,23.369,22.989,23.303,42997,0
2016-11-25,23.266,23.399,23.256,23.308,12791,0
2016-11-28,23.436,23.597,23.303,23.579,54388,0
2016-11-29,23.521,23.541,23.342,23.418,65285,0
2016-11-30,23.237,23.276,23.066,23.256,58544,0
2016-12-01,23.075,23.161,22.789,22.894,63156,0
2016-12-02,22.923,23.171,22.705,22.818,86834,0
2016-12-05,22.732,22.999,22.696,22.885,38703,0
2016-12-06,22.799,23.084,22.799,22.875,36163,0
2016-12-07,22.933,23.217,22.933,23.199,41949,0
2016-12-08,23.113,23.113,22.923,22.951,38861,0
2016-12-09,22.942,22.979,22.609,22.705,52350,0
2016-12-12,22.647,22.796,22.494,22.571,63784,0
2016-12-13,22.637,22.828,22.6,22.818,47635,0
2016-12-14,22.818,22.933,22.732,22.752,139460,0
2016-12-15,22.695,22.781,22.485,22.619,117141,0
2016-12-16,22.637,22.705,22.466,22.475,62584,0
2016-12-19,22.514,22.808,22.514,22.781,38574,0
2016-12-20,22.781,23.019,22.732,22.752,54555,0
2016-12-21,22.752,22.923,22.738,22.828,48839,0
2016-12-22,22.828,23.019,22.765,22.837,54611,0
2016-12-23,22.866,22.875,22.676,22.742,55338,0
2016-12-27,22.732,22.828,22.647,22.705,41188,0
2016-12-28,22.695,22.866,22.619,22.799,59125,0
2016-12-29,22.789,22.799,22.637,22.695,61085,0
2016-12-30,22.685,22.874,22.685,22.761,40717,0
2017-01-03,22.713,23.104,22.713,23.019,26680,0
2017-01-04,23.037,23.521,23.037,23.475,38608,0
2017-01-05,23.569,23.665,23.237,23.247,64108,0
2017-01-06,23.333,23.389,23.207,23.313,39485,0
2017-01-09,23.389,23.731,23.237,23.637,52856,0
2017-01-10,23.589,23.722,23.541,23.703,34441,0
2017-01-11,23.79,23.973,23.641,23.915,28262,0
2017-01-12,23.886,23.934,23.836,23.877,34327,0
2017-01-13,23.819,23.982,23.819,23.915,28335,0
2017-01-17,24.04,24.04,23.896,23.906,45222,0
2017-01-18,23.896,23.962,23.732,23.732,45044,0
2017-01-19,23.752,23.752,23.279,23.365,49257,0
2017-01-20,23.433,23.76,23.294,23.356,88368,0
2017-01-23,23.424,23.877,23.424,23.847,42515,0
2017-01-24,23.77,23.983,23.753,23.934,34709,0
2017-01-25,23.79,23.934,23.693,23.819,94852,0
2017-01-26,23.819,24.031,23.8,23.934,34008,0
2017-01-27,23.944,24.06,23.924,23.973,33303,0
2017-01-30,24.04,24.185,23.915,24.04,40719,0
2017-01-31,24.05,24.127,23.996,24.108,37488,0
2017-02-01,24.04,24.127,23.983,24.069,24736,0
2017-02-02,24.088,24.281,24.078,24.156,21938,0
2017-02-03,24.165,24.426,24.156,24.242,21484,0
2017-02-06,24.329,24.426,24.262,24.319,28301,0
2017-02-07,24.319,24.466,24.319,24.445,26671,0
2017-02-08,24.416,24.717,24.416,24.589,36728,0
2017-02-09,24.522,24.715,24.483,24.522,40244,0
2017-02-10,24.474,24.705,24.474,24.57,16826,0
2017-02-13,24.561,24.599,24.561,24.561,12519,0
2017-02-14,24.561,24.619,24.445,24.57,24807,0
2017-02-15,24.512,24.657,24.503,24.589,22544,0
2017-02-16,24.57,24.619,24.532,24.541,17476,0
2017-02-17,24.512,24.586,24.483,24.483,19014,0
2017-02-21,24.483,24.549,24.416,24.445,21466,0
2017-02-22,24.445,24.609,24.416,24.483,26055,0
2017-02-23,24.455,24.512,24.406,24.455,35994,0
2017-02-24,24.474,24.532,24.435,24.435,21760,0
2017-02-27,24.474,24.507,24.426,24.435,26040,0
2017-02-28,24.435,24.512,24.416,24.512,11555,0
2017-03-01,24.378,24.444,24.378,24.431,14584,0
2017-03-02,24.416,24.461,24.406,24.416,18605,0
2017-03-03,24.397,24.609,24.397,24.493,30934,0
2017-03-06,24.483,24.533,24.445,24.493,17363,0
2017-03-07,24.483,24.541,24.426,24.532,22956,0
2017-03-08,24.416,24.445,24.378,24.397,63399,0
2017-03-09,24.329,24.378,24.195,24.272,37835,0
2017-03-10,24.31,24.378,24.252,24.378,32989,0
2017-03-13,24.329,24.387,24.281,24.281,17783,0
2017-03-14,24.281,24.426,24.281,24.426,15427,0
2017-03-15,24.339,24.599,24.339,24.599,18763,0
2017-03-16,24.532,24.715,24.532,24.686,22904,0
2017-03-17,24.628,24.724,24.609,24.628,26684,0
2017-03-20,24.753,24.753,24.609,24.609,20420,0
2017-03-21,24.657,24.657,24.445,24.445,32827,0
2017-03-22,24.464,24.599,24.426,24.522,39958,0
2017-03-23,24.522,24.628,24.503,24.628,32153,0
2017-03-24,24.628,24.744,24.599,24.619,46132,0
2017-03-27,24.666,24.708,24.619,24.666,36933,0
2017-03-28,24.619,24.695,24.619,24.676,29482,0
2017-03-29,24.676,24.753,24.676,24.705,13282,0
2017-03-30,24.792,24.917,24.715,24.811,21170,0
2017-03-31,24.811,25.043,24.773,25.043,26422,0
2017-04-03,25.023,25.37,24.907,25.1,67563,0
2017-04-04,25.225,25.225,25.033,25.11,37743,0
2017-04-05,25.071,25.158,24.869,24.869,35707,0
2017-04-06,24.85,25.004,24.821,25.004,42896,0
2017-04-07,24.975,25.061,24.975,25.004,14319,0
2017-04-10,25.071,25.293,25.034,25.235,56963,0
2017-04-11,25.363,25.372,25.137,25.197,43084,0
2017-04-12,25.167,25.235,25.109,25.206,27655,0
2017-04-13,25.206,25.265,25.167,25.265,19218,0
2017-04-17,25.353,25.353,25.225,25.313,22807,0
2017-04-18,25.275,25.363,25.225,25.255,20744,0
2017-04-19,25.265,25.275,25.177,25.177,35243,0
2017-04-20,25.167,25.353,25.167,25.275,19919,0
2017-04-21,25.275,25.353,25.215,25.313,31686,0
2017-04-24,25.293,25.411,25.215,25.215,45044,0
2017-04-25,25.215,25.284,25.089,25.137,47019,0
2017-04-26,25.128,25.147,25.069,25.079,21542,0
2017-04-27,25.089,25.167,25.069,25.089,30037,0
2017-04-28,25.089,25.167,25.021,25.059,14084,0
2017-05-01,25.031,25.119,25.021,25.05,21432,0
2017-05-02,25.031,25.064,24.923,25.041,30714,0
2017-05-03,24.943,25.197,24.933,25.197,35954,0
2017-05-04,25.031,25.038,24.788,24.875,30139,0
2017-05-05,24.875,25.109,24.865,25.109,21263,0
2017-05-08,25.109,25.293,25.099,25.245,18924,0
2017-05-09,25.177,25.313,25.177,25.235,11950,0
2017-05-10,25.089,25.167,24.978,24.991,13420,0
2017-05-11,24.953,25.029,24.884,25.001,14463,0
2017-05-12,24.981,25.099,24.981,25.053,6311,0
2017-05-15,25.011,25.157,25.001,25.089,13367,0
2017-05-16,25.031,25.063,24.934,25.011,7002,0
2017-05-17,24.903,25.05,24.885,25.001,9882,0
2017-05-18,25,25.05,24.914,24.963,16446,0
2017-05-19,24.923,25.037,24.875,24.875,14081,0
2017-05-22,24.884,24.947,24.719,24.845,21605,0
2017-05-23,24.923,24.972,24.863,24.923,6876,0
2017-05-24,24.865,24.991,24.778,24.845,9791,0
2017-05-25,24.855,24.962,24.855,24.903,15068,0
2017-05-26,24.865,25.04,24.865,24.981,8880,0
2017-05-30,24.913,24.99,24.875,24.894,15812,0
2017-05-31,24.903,25.059,24.894,24.894,21369,0
2017-06-01,24.972,25.079,24.901,25.069,9430,0
2017-06-02,25.079,25.333,25.021,25.265,13572,0
2017-06-05,25.147,25.343,25.147,25.332,9074,0
2017-06-06,25.313,25.332,25.241,25.313,5484,0
2017-06-07,25.333,25.333,25.206,25.303,14214,0
2017-06-08,25.197,25.293,25.089,25.265,11734,0
2017-06-09,25.167,25.236,25.147,25.197,5840,0
2017-06-12,25.119,25.235,25.109,25.197,17237,0
2017-06-13,25.206,25.275,25.177,25.275,7219,0
2017-06-14,25.275,25.303,25.247,25.303,28485,0
2017-06-15,25.215,25.333,25.215,25.333,28654,0
2017-06-16,25.333,25.333,25.05,25.157,45391,0
2017-06-19,25.099,25.303,25.099,25.303,9298,0
2017-06-20,25.225,25.303,25.206,25.26,10367,0
2017-06-21,25.26,25.293,25.225,25.234,14431,0
2017-06-22,25.225,25.313,25.139,25.215,20379,0
2017-06-23,25.255,25.372,25.255,25.372,12200,0
2017-06-26,25.411,25.411,25.285,25.411,9666,0
2017-06-27,25.285,25.401,25.285,25.381,14719,0
2017-06-28,25.313,25.374,25.275,25.323,20350,0
2017-06-29,25.293,25.353,25.245,25.353,7119,0
2017-06-30,25.255,25.509,25.255,25.509,16671,0
2017-07-03,25.459,25.499,25.382,25.499,6855,0
2017-07-05,25.391,25.655,25.381,25.655,15015,0
2017-07-06,25.635,25.947,25.538,25.899,41016,0
2017-07-07,25.781,25.919,25.65,25.831,28220,0
2017-07-10,25.665,25.869,25.547,25.655,22528,0
2017-07-11,25.655,25.841,25.655,25.811,22515,0
2017-07-12,25.584,26.038,25.534,25.564,65444,0
2017-07-13,25.574,25.623,25.258,25.297,64785,0
2017-07-14,25.307,25.337,25.189,25.189,20878,0
2017-07-17,25.317,25.367,25.258,25.327,21254,0
2017-07-18,25.406,25.406,25.209,25.317,29730,0
2017-07-19,25.347,25.436,25.247,25.268,35671,0
2017-07-20,25.327,25.327,25.189,25.238,17410,0
2017-07-21,25.238,25.367,25.139,25.228,42699,0
2017-07-24,25.248,25.357,25.248,25.317,14925,0
2017-07-25,25.317,25.347,25.199,25.297,23168,0
2017-07-26,25.337,25.337,25.169,25.238,13679,0
2017-07-27,25.28,25.297,25.179,25.209,11488,0
2017-07-28,25.189,25.228,25.149,25.169,10073,0
2017-07-31,25.228,25.238,25.09,25.169,46599,0
2017-08-01,25.139,25.228,25.139,25.218,21292,0
2017-08-02,25.179,25.238,25.179,25.199,20057,0
2017-08-03,25.199,25.248,25.199,25.199,36024,0
2017-08-04,25.231,25.248,25.13,25.13,12041,0
2017-08-07,25.19,25.228,25.158,25.199,12984,0
2017-08-08,25.179,25.238,25.13,25.149,25988,0
2017-08-09,25.149,25.153,24.991,25.11,33512,0
2017-08-10,25.13,25.228,24.932,25.13,46161,0
2017-08-11,25.051,25.317,24.912,25.199,23654,0
2017-08-14,25.189,25.306,25.1,25.12,18629,0
2017-08-15,25.189,25.189,25.051,25.051,22164,0
2017-08-16,25.06,25.081,25.051,25.06,9505,0
2017-08-17,25.074,25.074,24.938,24.989,5132,0
2017-08-18,24.962,25.156,24.912,25.057,73564,0
2017-08-21,25.06,25.08,25.031,25.031,14943,0
2017-08-22,25.051,25.13,24.942,24.972,30774,0
2017-08-23,24.972,25.051,24.972,24.991,50886,0
2017-08-24,25.001,25.11,25.001,25.07,17297,0
2017-08-25,25.041,25.1,25.041,25.08,11584,0
2017-08-28,25.08,25.12,25.08,25.12,9831,0
2017-08-29,25.12,25.189,25.07,25.1,24059,0
2017-08-30,25.09,25.189,25.026,25.189,15101,0
2017-08-31,25.189,25.297,25.12,25.288,18045,0
2017-09-01,25.228,25.327,25.221,25.325,13545,0
2017-09-05,25.337,25.337,25.238,25.248,8699,0
2017-09-06,25.248,25.268,25.167,25.268,7513,0
2017-09-07,25.199,25.337,25.159,25.169,7068,0
2017-09-08,25.13,25.13,25.031,25.031,13496,0
2017-09-11,25.031,25.109,25.031,25.06,20474,0
2017-09-12,25.06,25.121,25.06,25.09,25471,0
2017-09-13,25.09,25.169,25.08,25.11,16065,0
2017-09-14,25.1,25.13,25.07,25.11,12944,0
2017-09-15,25.011,25.199,25.008,25.199,8553,0
2017-09-18,25.209,25.218,25.162,25.189,11273,0
2017-09-19,25.189,25.199,25.09,25.13,10307,0
2017-09-20,25.13,25.139,25.08,25.1,11376,0
2017-09-21,25.1,25.159,25.1,25.1,8369,0
2017-09-22,25.179,25.179,25.08,25.12,11897,0
2017-09-25,25.09,25.169,25.051,25.11,14750,0
2017-09-26,25.151,25.151,25.09,25.09,14838,0
2017-09-27,25.139,25.139,25.073,25.09,14474,0
2017-09-28,25.051,25.09,25.011,25.041,33581,0
2017-09-29,25.031,25.159,25.021,25.159,20042,0
2017-10-02,25.051,25.169,25.051,25.159,18792,0
2017-10-03,25.13,25.169,25.121,25.139,15648,0
2017-10-04,25.09,25.179,25.09,25.13,9365,0
2017-10-05,25.13,25.347,25.13,25.189,45811,0
2017-10-06,25.218,25.218,24.981,25.08,35126,0
2017-10-09,25.08,25.08,24.922,24.932,14549,0
2017-10-10,24.932,25.08,24.932,25.041,31192,0
2017-10-11,25.011,25.097,25.011,25.097,26053,0
2017-10-12,25.13,25.29,25.118,25.26,21503,0
2017-10-13,25.25,25.32,25.25,25.32,17351,0
2017-10-16,25.3,25.3187,25.2,25.23,13397,0
2017-10-17,25.25,25.3001,25.22,25.24,17154,0
2017-10-18,25.21,25.25,25.17,25.24,11819,0
2017-10-19,25.2,25.34,25.2,25.22,12762,0
2017-10-20,25.2105,25.38,25.18,25.38,27433,0
2017-10-23,25.27,25.4,25.27,25.4,28497,0
2017-10-24,25.38,25.47,25.27,25.33,26849,0
2017-10-25,25.38,25.38,25.15,25.29,28493,0
2017-10-26,25.3,25.47,25.2947,25.47,13650,0
2017-10-27,25.52,25.56,25.33,25.34,12608,0
2017-10-30,25.3001,25.5,25.3001,25.43,31745,0
2017-10-31,25.33,25.58,25.33,25.58,21309,0
2017-11-01,25.435,25.52,25.421,25.46,7524,0
2017-11-02,25.4,25.4074,25.21,25.35,22903,0
2017-11-03,25.2971,25.38,25.25,25.25,6931,0
2017-11-06,25.4,25.4,25.26,25.26,14088,0
2017-11-07,25.3399,25.3399,25.19,25.19,14751,0
2017-11-08,25.22,25.23,25.08,25.12,27794,0
2017-11-09,25.17,25.17,25.03,25.03,19616,0
2017-11-10,25.1045,25.139,25.02,25.02,23693,0
