Date,Open,High,Low,Close,Volume,OpenInt
2012-07-06,19.376,19.491,19.376,19.458,533224,0
2012-07-09,19.491,19.605,19.415,19.598,655626,0
2012-07-10,19.659,19.789,19.611,19.705,1073948,0
2012-07-11,19.72,19.757,19.637,19.757,986760,0
2012-07-12,19.757,19.925,19.72,19.843,411776,0
2012-07-13,19.872,19.949,19.857,19.933,270839,0
2012-07-16,19.973,19.973,19.834,19.888,267553,0
2012-07-17,19.895,19.98,19.872,19.895,270524,0
2012-07-18,19.903,20.025,19.857,19.872,392263,0
2012-07-19,19.903,19.912,19.796,19.825,309433,0
2012-07-20,19.825,19.933,19.742,19.92,228054,0
2012-07-23,19.888,19.989,19.796,19.933,185228,0
2012-07-24,19.872,19.989,19.82,19.872,227320,0
2012-07-25,19.872,19.989,19.852,19.956,160062,0
2012-07-26,20.016,20.085,19.949,19.989,135386,0
2012-07-27,19.989,20.05,19.98,20.009,87751,0
2012-07-30,20.05,20.118,19.98,20.111,96272,0
2012-07-31,20.118,20.278,20.064,20.102,85544,0
2012-08-01,20.153,20.171,20.125,20.146,44109,0
2012-08-02,20.162,20.162,20.056,20.102,78814,0
2012-08-03,20.171,20.171,20.077,20.141,99009,0
2012-08-06,20.21,20.21,20.077,20.077,64439,0
2012-08-07,20.141,20.21,20.085,20.179,57649,0
2012-08-08,20.201,20.231,20.141,20.171,78236,0
2012-08-09,20.222,20.231,20.102,20.162,65759,0
2012-08-10,20.231,20.231,20.111,20.171,56894,0
2012-08-13,20.21,20.21,20.056,20.111,99804,0
2012-08-14,20.093,20.093,19.949,19.973,64415,0
2012-08-15,20.093,20.111,19.933,20.002,109979,0
2012-08-16,20.025,20.125,20.009,20.125,84012,0
2012-08-17,20.141,20.141,20.025,20.041,35332,0
2012-08-20,20.111,20.111,19.925,19.989,68282,0
2012-08-21,20.056,20.125,19.98,20.125,104360,0
2012-08-22,20.141,20.141,19.989,20.056,79758,0
2012-08-23,20.133,20.146,20.064,20.141,56025,0
2012-08-24,20.222,20.231,20.171,20.188,29089,0
2012-08-27,20.125,20.291,20.125,20.291,20313,0
2012-08-28,20.326,20.333,20.188,20.333,68521,0
2012-08-29,20.333,20.393,20.264,20.36,44036,0
2012-08-30,20.333,20.521,20.291,20.506,62786,0
2012-08-31,20.56,20.569,20.446,20.513,63106,0
2012-09-04,20.599,20.599,20.484,20.547,64932,0
2012-09-05,20.623,20.636,20.367,20.581,110302,0
2012-09-06,20.615,20.615,20.471,20.521,70098,0
2012-09-07,20.56,20.636,20.499,20.636,43801,0
2012-09-10,20.744,20.744,20.547,20.575,49451,0
2012-09-11,20.63,20.636,20.513,20.575,63890,0
2012-09-12,20.402,20.569,20.333,20.436,62573,0
2012-09-13,20.446,20.506,20.222,20.339,196674,0
2012-09-14,20.36,20.402,20.231,20.339,66052,0
2012-09-17,20.352,20.422,20.317,20.422,22373,0
2012-09-18,20.452,20.471,20.367,20.446,59277,0
2012-09-19,20.499,20.499,20.256,20.278,52429,0
2012-09-20,20.278,20.278,20.179,20.256,53471,0
2012-09-21,20.326,20.326,20.179,20.256,32962,0
2012-09-24,20.317,20.317,20.125,20.171,36853,0
2012-09-25,20.201,20.201,20.033,20.102,66909,0
2012-09-26,19.912,19.941,19.783,19.92,65032,0
2012-09-27,19.933,20.214,19.933,20.214,100611,0
2012-09-28,20.214,20.377,20.133,20.377,79440,0
2012-10-01,20.436,20.436,20.214,20.231,31416,0
2012-10-02,20.291,20.308,20.093,20.249,39945,0
2012-10-03,20.348,20.348,20.201,20.256,63016,0
2012-10-04,20.256,20.348,20.256,20.308,28639,0
2012-10-05,20.367,20.367,20.256,20.333,32323,0
2012-10-08,20.409,20.56,20.393,20.471,50961,0
2012-10-09,20.575,20.589,20.422,20.452,41872,0
2012-10-10,20.479,20.479,20.352,20.415,71567,0
2012-10-11,20.492,20.575,20.422,20.575,94347,0
2012-10-12,20.581,20.608,20.484,20.513,37940,0
2012-10-15,20.589,20.589,20.409,20.461,49774,0
2012-10-16,20.461,20.521,20.402,20.484,26424,0
2012-10-17,20.539,20.547,20.415,20.436,44085,0
2012-10-18,20.479,20.575,20.415,20.513,718807,0
2012-10-19,20.53,20.798,20.409,20.692,278690,0
2012-10-22,20.736,20.736,20.658,20.676,56109,0
2012-10-23,20.705,20.705,20.521,20.56,37712,0
2012-10-24,20.658,20.658,20.352,20.393,31880,0
2012-10-25,20.499,20.589,20.446,20.547,27221,0
2012-10-26,20.53,20.53,20.291,20.348,22040,0
2012-10-31,20.333,20.436,20.3,20.3,20581,0
2012-11-01,20.422,20.429,20.291,20.409,24354,0
2012-11-02,20.56,20.56,20.348,20.422,29477,0
2012-11-05,20.63,20.63,20.386,20.429,38179,0
2012-11-06,20.446,20.446,20.393,20.409,17011,0
2012-11-07,20.436,20.446,20.36,20.386,81440,0
2012-11-08,20.446,20.446,20.278,20.283,17829,0
2012-11-09,20.415,20.415,20.256,20.291,17955,0
2012-11-12,20.317,20.555,20.271,20.436,38420,0
2012-11-13,20.436,20.636,20.436,20.615,27207,0
2012-11-14,20.513,20.636,20.222,20.231,66890,0
2012-11-15,20.077,20.201,19.925,20.002,35353,0
2012-11-16,19.92,20.24,19.92,20.214,10597,0
2012-11-19,20.283,20.492,20.231,20.367,12032,0
2012-11-20,20.278,20.492,20.278,20.36,11988,0
2012-11-21,20.499,20.499,20.271,20.333,9819,0
2012-11-23,20.317,20.317,20.283,20.291,11705,0
2012-11-26,20.256,20.264,20.125,20.153,17519,0
2012-11-27,20.118,20.256,20.118,20.21,18605,0
2012-11-28,20.256,20.278,20.077,20.256,13987,0
2012-11-29,20.102,20.308,20.071,20.162,16614,0
2012-11-30,20.118,20.249,19.98,20.111,17805,0
2012-12-03,20.041,20.118,20.025,20.05,6335,0
2012-12-04,20.102,20.21,20.025,20.133,17623,0
2012-12-05,20.033,20.21,20.033,20.111,34905,0
2012-12-06,20.171,20.171,19.973,20.002,20122,0
2012-12-07,20.009,20.05,19.973,20.05,7927,0
2012-12-10,20.077,20.077,19.98,20.025,8662,0
2012-12-11,20.016,20.085,19.965,20.085,26723,0
2012-12-12,20.033,20.153,20.033,20.102,26012,0
2012-12-13,20.153,20.162,20.085,20.102,19265,0
2012-12-14,20.033,20.231,20.033,20.171,10990,0
2012-12-17,20.171,20.333,20.162,20.271,17186,0
2012-12-18,20.179,20.36,20.171,20.348,34238,0
2012-12-19,20.231,20.326,20.222,20.3,19952,0
2012-12-20,20.3,20.317,20.201,20.308,13567,0
2012-12-21,20.308,20.317,20.291,20.308,9207,0
2012-12-24,20.278,20.333,20.256,20.326,7543,0
2012-12-26,20.308,20.333,20.256,20.283,16666,0
2012-12-27,20.29,20.429,20.29,20.351,13204,0
2012-12-28,20.332,20.376,20.281,20.376,8277,0
2012-12-31,20.269,20.338,20.123,20.29,10806,0
2013-01-02,20.386,20.422,20.281,20.386,14793,0
2013-01-03,20.29,20.416,20.29,20.402,22092,0
2013-01-04,20.262,20.393,20.262,20.276,11695,0
2013-01-07,20.338,20.376,20.138,20.219,24464,0
2013-01-08,20.367,20.367,20.123,20.123,38409,0
2013-01-09,20.177,20.177,20.074,20.074,16410,0
2013-01-10,20.045,20.115,20.012,20.09,88870,0
2013-01-11,20.08,20.143,20.012,20.138,15569,0
2013-01-14,20.15,20.262,20.08,20.262,14250,0
2013-01-15,20.13,20.228,20.106,20.143,12448,0
2013-01-16,20.051,20.15,20.051,20.123,28814,0
2013-01-17,20.08,20.219,20.08,20.219,19801,0
2013-01-18,20.228,20.307,20.212,20.29,34655,0
2013-01-22,20.307,20.316,20.2,20.307,14246,0
2013-01-23,20.246,20.276,20.177,20.192,27267,0
2013-01-24,20.168,20.246,19.975,20.051,61814,0
2013-01-25,20.115,20.158,20.02,20.115,24157,0
2013-01-28,20.02,20.098,19.983,20.051,32753,0
2013-01-29,20.012,20.06,19.968,20.02,10097,0
2013-01-30,19.997,20.02,19.968,19.968,15095,0
2013-01-31,19.975,20.098,19.975,20.068,25679,0
2013-02-01,20.2,20.2,19.975,20.074,26181,0
2013-02-04,19.991,20.192,19.935,19.968,64650,0
2013-02-05,19.95,20.005,19.881,19.95,37556,0
2013-02-06,19.95,19.968,19.865,19.888,33292,0
2013-02-07,19.888,19.888,19.774,19.858,20023,0
2013-02-08,19.904,19.904,19.789,19.852,31344,0
2013-02-11,19.858,19.975,19.858,19.975,13731,0
2013-02-12,19.935,19.935,19.796,19.865,24981,0
2013-02-13,19.865,19.922,19.811,19.865,19431,0
2013-02-14,19.826,19.858,19.774,19.811,32403,0
2013-02-15,19.803,19.997,19.803,19.968,19862,0
2013-02-19,19.942,20.012,19.942,20.005,19302,0
2013-02-20,19.935,19.991,19.826,19.928,15000,0
2013-02-21,19.95,19.95,19.881,19.897,9687,0
2013-02-22,19.928,20.005,19.881,19.983,44602,0
2013-02-25,19.983,20.074,19.983,20.068,29439,0
2013-02-26,19.975,20.09,19.968,19.975,17686,0
2013-02-27,19.958,20.074,19.958,20.037,18484,0
2013-02-28,19.983,20.098,19.983,20.06,15953,0
2013-03-01,19.991,20.123,19.991,20.115,13908,0
2013-03-04,20.045,20.192,20.045,20.192,8771,0
2013-03-05,20.177,20.269,20.123,20.168,11874,0
2013-03-06,20.138,20.255,20.106,20.158,19335,0
2013-03-07,20.123,20.143,20.051,20.074,18859,0
2013-03-08,20.08,20.185,19.997,20.028,23925,0
2013-03-11,20.012,20.028,19.95,20.012,18705,0
2013-03-12,19.983,20.08,19.983,20.074,13682,0
2013-03-13,20.02,20.123,20.02,20.09,8012,0
2013-03-14,20.13,20.192,20.09,20.106,16277,0
2013-03-15,20.051,20.158,20.051,20.115,7321,0
2013-03-18,20.168,20.2,20.08,20.106,11169,0
2013-03-19,20.115,20.168,20.037,20.08,15827,0
2013-03-20,20.143,20.177,20.068,20.15,17831,0
2013-03-21,20.219,20.219,20.106,20.158,45430,0
2013-03-22,20.123,20.185,20.051,20.068,28861,0
2013-03-25,20.074,20.2,20.074,20.15,30692,0
2013-03-26,20.109,20.215,20.109,20.171,22042,0
2013-03-27,20.131,20.223,20.125,20.211,64329,0
2013-03-28,20.145,20.233,20.145,20.201,21605,0
2013-04-01,20.201,20.201,20.162,20.179,29364,0
2013-04-02,20.179,20.223,20.179,20.211,26730,0
2013-04-03,20.179,20.233,20.152,20.201,11705,0
2013-04-04,20.152,20.233,20.152,20.152,9647,0
2013-04-05,20.201,20.201,20.053,20.109,13239,0
2013-04-08,20.109,20.109,20.053,20.053,8180,0
2013-04-09,20.046,20.125,20.046,20.1,8430,0
2013-04-10,20.188,20.188,20.07,20.07,12592,0
2013-04-11,20.092,20.188,20.075,20.152,11607,0
2013-04-12,20.145,20.201,20.145,20.201,9328,0
2013-04-15,20.233,20.233,20.162,20.188,8996,0
2013-04-16,20.152,20.373,20.152,20.321,12872,0
2013-04-17,20.233,20.422,20.233,20.422,9151,0
2013-04-18,20.422,20.452,20.399,20.414,12344,0
2013-04-19,20.407,20.452,20.196,20.201,61350,0
2013-04-22,20.344,20.344,20.188,20.211,32644,0
2013-04-23,20.302,20.302,20.266,20.286,14128,0
2013-04-24,20.302,20.349,20.294,20.349,20574,0
2013-04-25,20.349,20.46,20.321,20.46,23679,0
2013-04-26,20.422,20.711,20.422,20.654,23592,0
2013-04-29,20.618,20.726,20.577,20.726,7452,0
2013-04-30,20.64,20.735,20.407,20.452,69856,0
2013-05-01,20.47,20.499,20.391,20.444,9419,0
2013-05-02,20.452,21.126,20.436,21.126,19510,0
2013-05-03,20.766,21.002,20.593,20.602,13935,0
2013-05-06,20.522,20.87,20.522,20.704,11632,0
2013-05-07,20.726,20.961,20.654,20.915,30017,0
2013-05-08,20.791,20.961,20.61,20.828,24323,0
2013-05-09,20.791,20.915,20.649,20.696,19442,0
2013-05-10,20.61,20.75,20.427,20.47,14565,0
2013-05-13,20.57,20.633,20.399,20.514,35644,0
2013-05-14,20.522,20.583,20.145,20.279,64452,0
2013-05-15,20.258,20.294,20.131,20.196,56529,0
2013-05-16,20.196,20.336,20.145,20.329,29980,0
2013-05-17,20.279,20.349,20.251,20.302,18124,0
2013-05-20,20.279,20.407,20.274,20.399,13664,0
2013-05-21,20.436,20.484,20.357,20.391,16266,0
2013-05-22,20.344,20.399,20.294,20.329,18925,0
2013-05-23,20.286,20.312,20.196,20.312,24611,0
2013-05-24,20.251,20.364,20.233,20.357,12624,0
2013-05-28,20.383,20.383,20.266,20.294,13994,0
2013-05-29,20.233,20.266,19.8,20.038,41863,0
2013-05-30,19.998,20.125,19.872,19.991,26370,0
2013-05-31,19.935,19.958,19.675,19.852,27791,0
2013-06-03,19.8,19.8,19.224,19.739,36288,0
2013-06-04,19.63,19.888,19.472,19.809,42813,0
2013-06-05,19.724,19.762,19.442,19.521,25194,0
2013-06-06,19.464,19.521,19.418,19.464,24105,0
2013-06-07,19.456,19.575,19.425,19.575,26155,0
2013-06-10,19.526,19.526,19.214,19.315,25800,0
2013-06-11,19.295,19.295,18.697,18.862,56381,0
2013-06-12,18.814,18.893,18.07,18.187,48511,0
2013-06-13,18.076,18.384,17.451,18.139,93280,0
2013-06-14,18.179,18.541,18.179,18.5,70886,0
2013-06-17,18.516,19.073,18.414,19.012,89483,0
2013-06-18,19.016,19.143,18.761,19.129,85239,0
2013-06-19,19.152,19.205,18.805,18.893,55945,0
2013-06-20,18.438,18.697,18.039,18.187,67264,0
2013-06-21,18.147,18.357,17.811,17.912,51688,0
2013-06-24,17.67,17.67,17.058,17.24,140005,0
2013-06-25,17.285,17.374,17.083,17.247,110907,0
2013-06-26,17.45,17.877,17.397,17.639,123814,0
2013-06-27,17.854,18.268,17.727,18.094,93919,0
2013-06-28,18.288,18.565,18.127,18.452,99986,0
2013-07-01,18.147,18.532,18.109,18.38,77457,0
2013-07-02,18.849,18.849,18.283,18.547,35579,0
2013-07-03,18.547,18.73,18.411,18.506,33911,0
2013-07-05,18.165,18.411,17.743,18.094,14804,0
2013-07-08,18.147,18.147,17.559,17.757,44195,0
2013-07-09,17.664,17.949,17.577,17.807,36971,0
2013-07-10,17.727,18.125,17.613,17.764,28379,0
2013-07-11,17.909,18.157,17.901,18.102,34201,0
2013-07-12,18.109,18.443,18.076,18.094,47675,0
2013-07-15,18.069,18.203,17.783,17.885,34590,0
2013-07-16,17.885,17.885,17.727,17.871,26812,0
2013-07-17,17.854,18.116,17.837,17.926,36701,0
2013-07-18,18.022,18.022,17.736,17.792,32928,0
2013-07-19,17.942,18.045,17.72,17.837,46867,0
2013-07-22,17.934,18.203,17.863,17.909,37144,0
2013-07-23,18.051,18.252,17.837,18.228,37465,0
2013-07-24,18.094,18.173,17.98,18.084,30655,0
2013-07-25,17.974,18.051,17.774,17.846,38999,0
2013-07-26,17.774,18.03,17.764,17.837,44471,0
2013-07-29,17.901,17.949,17.593,17.664,44953,0
2013-07-30,17.712,17.792,17.513,17.513,51508,0
2013-07-31,17.505,17.649,17.327,17.613,39784,0
2013-08-01,17.513,17.513,17.201,17.242,33178,0
2013-08-02,17.306,17.424,17.201,17.327,31088,0
2013-08-05,17.344,17.585,17.129,17.186,56285,0
2013-08-06,17.225,17.297,16.715,17.033,55578,0
2013-08-07,16.891,17.083,16.748,16.827,74819,0
2013-08-08,16.788,17.098,16.66,16.715,52814,0
2013-08-09,16.565,16.977,16.565,16.977,27852,0
2013-08-12,17.033,17.306,16.914,17.186,26348,0
2013-08-13,17.057,17.057,16.836,16.859,22776,0
2013-08-14,16.803,17.003,16.637,16.803,35533,0
2013-08-15,16.811,16.963,16.438,16.803,84000,0
2013-08-16,16.62,16.901,16.453,16.637,585880,0
2013-08-19,16.588,16.588,16.093,16.325,102403,0
2013-08-20,16.278,16.493,16.164,16.444,89506,0
2013-08-21,16.335,16.859,16.294,16.715,53852,0
2013-08-22,16.667,16.859,16.66,16.794,41039,0
2013-08-23,16.866,17.051,16.78,16.971,44015,0
2013-08-26,17.089,17.242,16.611,16.788,40566,0
2013-08-27,16.667,16.875,16.58,16.794,42780,0
2013-08-28,16.699,17.161,16.676,16.963,20084,0
2013-08-29,17.083,17.083,16.938,16.993,26782,0
2013-08-30,17.183,17.261,17.11,17.255,18850,0
2013-09-03,16.836,17.146,16.676,16.922,45054,0
2013-09-04,16.963,16.963,16.604,16.836,28838,0
2013-09-05,16.756,17.065,16.596,16.596,33560,0
2013-09-06,16.66,16.78,16.596,16.684,22725,0
2013-09-09,16.788,16.849,16.756,16.803,15308,0
2013-09-10,16.794,16.882,16.62,16.62,20981,0
2013-09-11,16.62,16.811,16.54,16.611,74920,0
2013-09-12,16.788,16.788,16.66,16.715,23224,0
2013-09-13,16.748,16.843,16.549,16.715,23243,0
2013-09-16,16.723,16.819,16.637,16.731,23840,0
2013-09-17,16.819,16.843,16.629,16.843,80516,0
2013-09-18,16.764,16.993,16.676,16.938,26338,0
2013-09-19,17.122,17.122,16.843,16.875,25639,0
2013-09-20,16.953,16.953,16.501,16.764,33889,0
2013-09-23,16.756,16.963,16.62,16.794,156768,0
2013-09-24,16.764,17.033,16.764,16.993,42165,0
2013-09-25,16.914,17.106,16.836,17.026,12131,0
2013-09-26,16.965,17.157,16.965,17.078,16578,0
2013-09-27,16.98,17.142,16.819,17.086,24410,0
2013-09-30,16.995,16.995,16.625,16.81,50218,0
2013-10-01,16.729,16.866,16.6,16.608,31195,0
2013-10-02,16.575,16.657,16.575,16.591,52704,0
2013-10-03,16.672,16.697,16.591,16.616,18046,0
2013-10-04,16.575,16.762,16.575,16.681,15875,0
2013-10-07,16.608,16.736,16.575,16.575,14277,0
2013-10-08,16.762,16.849,16.518,16.518,46569,0
2013-10-09,16.859,16.859,16.22,16.316,98154,0
2013-10-10,16.335,16.373,16.08,16.316,53139,0
2013-10-11,16.453,16.453,16.22,16.35,30334,0
2013-10-14,16.406,16.534,16.316,16.406,23578,0
2013-10-15,16.495,16.511,16.252,16.286,54434,0
2013-10-16,16.379,16.445,16.277,16.316,29590,0
2013-10-17,16.389,16.462,16.343,16.453,37238,0
2013-10-18,16.423,16.802,16.373,16.608,79106,0
2013-10-21,16.689,16.715,16.642,16.663,38664,0
2013-10-22,16.77,16.932,16.746,16.859,78967,0
2013-10-23,16.932,17.052,16.882,17.013,31286,0
2013-10-24,16.995,17.037,16.901,16.995,25479,0
2013-10-25,16.923,17.052,16.907,16.973,24800,0
2013-10-28,16.907,17.1,16.754,17.086,71374,0
2013-10-29,16.995,17.142,16.995,17.037,40826,0
2013-10-30,17.005,17.1,16.754,17.045,56133,0
2013-10-31,17.037,17.142,16.859,17.086,37101,0
2013-11-01,17.11,17.142,17.052,17.142,25413,0
2013-11-04,17.078,17.183,17.078,17.157,29998,0
2013-11-05,17.149,17.149,16.98,17.125,51791,0
2013-11-06,17.1,17.174,17.069,17.1,27067,0
2013-11-07,17.157,17.166,17.1,17.166,39394,0
2013-11-08,17.1,17.133,17.028,17.11,22966,0
2013-11-11,17.028,17.166,17.028,17.11,17652,0
2013-11-12,17.118,17.174,16.939,16.939,64802,0
2013-11-13,17.013,17.013,16.715,16.819,30315,0
2013-11-14,16.835,17.045,16.835,16.986,592017,0
2013-11-15,16.98,17.157,16.98,17.157,96134,0
2013-11-18,17.086,17.174,17.06,17.157,23611,0
2013-11-19,17.166,17.222,17.1,17.198,100168,0
2013-11-20,17.157,17.261,17.157,17.214,57097,0
2013-11-21,17.142,17.296,17.142,17.296,87089,0
2013-11-22,17.344,17.708,17.327,17.508,44907,0
2013-11-25,17.553,17.812,17.398,17.627,22426,0
2013-11-26,17.602,17.708,17.536,17.588,20065,0
2013-11-27,17.676,17.943,17.479,17.58,19489,0
2013-11-29,17.508,17.754,17.508,17.754,7116,0
2013-12-02,17.733,17.741,17.543,17.594,34477,0
2013-12-03,17.543,17.644,17.489,17.489,28971,0
2013-12-04,17.434,17.563,17.369,17.398,32248,0
2013-12-05,17.296,17.79,17.296,17.352,295379,0
2013-12-06,17.407,17.602,17.327,17.499,34600,0
2013-12-09,17.563,17.66,17.305,17.313,45649,0
2013-12-10,17.391,17.416,16.901,16.98,123720,0
2013-12-11,16.98,17.052,16.793,16.901,30776,0
2013-12-12,16.98,17.045,16.754,16.973,68764,0
2013-12-13,16.98,17.287,16.98,17.142,46017,0
2013-12-16,17.174,17.352,17.078,17.327,49394,0
2013-12-17,17.287,17.563,17.287,17.553,68912,0
2013-12-18,17.516,17.617,17.279,17.588,57221,0
2013-12-19,17.602,17.762,17.416,17.682,146547,0
2013-12-20,17.602,17.917,17.602,17.79,64071,0
2013-12-23,17.708,18.024,17.708,17.917,29883,0
2013-12-24,17.828,17.853,17.79,17.79,4184,0
2013-12-26,17.772,17.828,17.594,17.668,64304,0
2013-12-27,17.732,17.79,17.52,17.732,66892,0
2013-12-30,17.569,17.74,17.569,17.688,37359,0
2013-12-31,17.607,17.821,17.577,17.732,31933,0
2014-01-02,17.614,17.837,17.353,17.807,33394,0
2014-01-03,17.911,18.019,17.837,17.903,21372,0
2014-01-06,17.896,18.149,17.896,18.11,26083,0
2014-01-07,18.028,18.183,17.929,18.141,14992,0
2014-01-08,18.059,18.126,18.059,18.084,16964,0
2014-01-09,18.068,18.265,18.068,18.232,28370,0
2014-01-10,18.176,18.576,18.176,18.405,15302,0
2014-01-13,18.487,18.675,18.307,18.428,14606,0
2014-01-14,18.643,18.643,18.422,18.422,11711,0
2014-01-15,18.464,18.7,18.464,18.537,30820,0
2014-01-16,18.537,18.865,18.537,18.717,267861,0
2014-01-17,18.766,18.815,18.454,18.454,43475,0
2014-01-21,18.529,18.7,18.51,18.537,30021,0
2014-01-22,18.487,18.773,18.487,18.659,11411,0
2014-01-23,18.61,18.904,18.61,18.74,14505,0
2014-01-24,18.7,18.922,18.635,18.7,29202,0
2014-01-27,18.782,18.799,18.56,18.56,13765,0
2014-01-28,18.495,18.74,18.495,18.725,20684,0
2014-01-29,18.65,18.839,18.643,18.759,22767,0
2014-01-30,18.759,18.872,18.725,18.759,11444,0
2014-01-31,18.824,18.824,18.643,18.806,24612,0
2014-02-03,18.725,18.865,18.694,18.725,10101,0
2014-02-04,18.832,18.832,18.717,18.74,87080,0
2014-02-05,18.799,18.889,18.759,18.872,40296,0
2014-02-06,18.791,18.963,18.791,18.898,18354,0
2014-02-07,18.898,18.979,18.848,18.979,8415,0
2014-02-10,18.971,19.019,18.913,18.979,14618,0
2014-02-11,18.922,19.185,18.922,19.135,36885,0
2014-02-12,19.11,19.25,19.029,19.086,17477,0
2014-02-13,19.053,19.193,19.053,19.135,14310,0
2014-02-14,19.062,19.348,19.062,19.241,11745,0
2014-02-18,19.227,19.358,19.135,19.25,13580,0
2014-02-19,19.341,19.381,19.152,19.227,45812,0
2014-02-20,19.324,19.374,19.2,19.308,20633,0
2014-02-21,19.415,19.505,19.266,19.462,22949,0
2014-02-24,19.341,19.554,19.2,19.2,20327,0
2014-02-25,19.143,19.388,19.143,19.259,21157,0
2014-02-26,19.522,19.554,19.274,19.374,15891,0
2014-02-27,19.358,19.439,19.241,19.283,9924,0
2014-02-28,19.185,19.397,18.979,19.004,38182,0
2014-03-03,18.931,19.019,18.824,18.832,16803,0
2014-03-04,18.832,19.004,18.832,18.954,23408,0
2014-03-05,19.029,19.029,18.931,19.004,16113,0
2014-03-06,18.971,19.037,18.806,18.898,14872,0
2014-03-07,18.997,18.997,18.791,18.889,15539,0
2014-03-10,18.799,18.997,18.799,18.922,18069,0
2014-03-11,18.979,19.218,18.979,19.135,31664,0
2014-03-12,19.062,19.505,19.062,19.388,34576,0
2014-03-13,19.3,19.522,19.25,19.495,22485,0
2014-03-14,19.454,19.578,19.454,19.546,13821,0
2014-03-17,19.537,19.578,19.454,19.528,25153,0
2014-03-18,19.628,19.734,19.454,19.693,23869,0
2014-03-19,19.645,19.916,19.645,19.767,21421,0
2014-03-20,19.67,19.75,19.61,19.61,15029,0
2014-03-21,19.719,19.719,19.522,19.546,12897,0
2014-03-24,19.528,19.798,19.528,19.719,14094,0
2014-03-25,19.661,19.852,19.661,19.734,17662,0
2014-03-26,19.661,19.852,19.661,19.711,8647,0
2014-03-27,19.842,19.874,19.718,19.766,16756,0
2014-03-28,19.725,19.957,19.725,19.874,19994,0
2014-03-31,19.832,20.1,19.832,19.918,15602,0
2014-04-01,19.842,20.033,19.842,19.9,17249,0
2014-04-02,20,20,19.891,19.891,17787,0
2014-04-03,19.992,19.992,19.852,19.925,12197,0
2014-04-04,19.874,20.09,19.567,20.033,16343,0
2014-04-07,19.984,20.067,19.908,19.984,23392,0
2014-04-08,19.9,20.051,19.9,19.932,17962,0
2014-04-09,19.908,20.051,19.891,19.95,20341,0
2014-04-10,19.858,20.051,19.701,19.701,39299,0
2014-04-11,19.682,19.791,19.517,19.576,15367,0
2014-04-14,19.567,19.791,19.376,19.75,22534,0
2014-04-15,19.891,19.891,19.634,19.733,31990,0
2014-04-16,19.866,19.866,19.701,19.741,15531,0
2014-04-17,19.674,19.75,19.667,19.691,31098,0
2014-04-21,19.65,19.908,19.65,19.766,16427,0
2014-04-22,19.766,20.058,19.766,19.908,33152,0
2014-04-23,20,20.117,19.984,20.067,6785,0
2014-04-24,20.042,20.259,19.766,19.842,23988,0
2014-04-25,19.825,19.957,19.825,19.891,13383,0
2014-04-28,19.832,20.1,19.832,20.08,15245,0
2014-04-29,20.275,20.416,20.2,20.409,19165,0
2014-04-30,20.307,20.409,20.307,20.409,9696,0
2014-05-01,20.298,20.409,20.267,20.373,10575,0
2014-05-02,20.28,20.373,20.166,20.373,17242,0
2014-05-05,20.28,20.617,20.28,20.449,23137,0
2014-05-06,20.476,20.476,20.334,20.334,15781,0
2014-05-07,20.349,20.557,20.232,20.557,18265,0
2014-05-08,20.498,20.7,20.498,20.633,13308,0
2014-05-09,20.523,20.625,20.498,20.506,9779,0
2014-05-12,20.557,20.691,20.557,20.557,9386,0
2014-05-13,20.498,20.774,20.498,20.55,13547,0
2014-05-14,20.649,20.649,20.383,20.416,33452,0
2014-05-15,20.416,20.476,20.416,20.457,18349,0
2014-05-16,20.457,20.498,20.259,20.349,13036,0
2014-05-19,20.317,20.482,20.317,20.476,14788,0
2014-05-20,20.409,20.55,20.409,20.533,8845,0
2014-05-21,20.55,20.633,20.514,20.533,10323,0
2014-05-22,20.609,20.609,20.423,20.431,70066,0
2014-05-23,20.431,20.467,20.409,20.439,7258,0
2014-05-27,20.431,20.557,20.416,20.557,22117,0
2014-05-28,20.514,20.633,20.506,20.523,20732,0
2014-05-29,20.431,20.633,20.416,20.506,17580,0
2014-05-30,20.467,20.542,20.431,20.439,11323,0
2014-06-02,20.574,20.574,20.28,20.334,11226,0
2014-06-03,20.356,20.409,20.042,20.042,12396,0
2014-06-04,20.015,20.109,19.359,19.757,49255,0
2014-06-05,19.832,19.874,19.733,19.825,18326,0
2014-06-06,19.832,19.918,19.776,19.776,18893,0
2014-06-09,19.891,19.957,19.798,19.932,15298,0
2014-06-10,19.866,19.925,19.757,19.784,18264,0
2014-06-11,19.682,19.975,19.682,19.975,15203,0
2014-06-12,19.9,20.133,19.9,20.042,11211,0
2014-06-13,20.015,20.09,20.007,20.024,8786,0
2014-06-16,20.042,20.141,20.042,20.067,15701,0
2014-06-17,20,20.015,19.866,19.984,29708,0
2014-06-18,19.925,20.117,19.925,20.074,11382,0
2014-06-19,20.109,20.141,20.051,20.133,11737,0
2014-06-20,20.192,20.317,20.176,20.241,16723,0
2014-06-23,20.275,20.423,20.275,20.423,20498,0
2014-06-24,20.506,20.64,20.498,20.523,40415,0
2014-06-25,20.514,20.674,20.514,20.655,11668,0
2014-06-26,20.791,20.791,20.329,20.739,15289,0
2014-06-27,20.614,20.874,20.614,20.663,8321,0
2014-06-30,20.663,20.824,20.623,20.723,16508,0
2014-07-01,20.723,20.967,20.529,20.614,30209,0
2014-07-02,20.653,20.791,20.336,20.377,21104,0
2014-07-03,20.359,20.359,20.243,20.243,9345,0
2014-07-07,20.261,20.387,20.156,20.282,8958,0
2014-07-08,20.268,20.444,20.268,20.412,15165,0
2014-07-09,20.503,20.647,20.426,20.647,16599,0
2014-07-10,20.623,20.926,20.623,20.723,10983,0
2014-07-11,20.936,20.943,20.639,20.943,13443,0
2014-07-14,20.917,20.943,20.882,20.943,10194,0
2014-07-15,20.943,21.052,20.917,21.052,13806,0
2014-07-16,20.957,21.012,20.766,20.874,17881,0
2014-07-17,20.815,20.994,20.739,20.757,8239,0
2014-07-18,20.673,21.088,20.673,21.088,15349,0
2014-07-21,20.9,21.088,20.9,21.034,10743,0
2014-07-22,21.017,21.061,20.815,20.909,15819,0
2014-07-23,21.07,21.07,20.791,20.867,13552,0
2014-07-24,20.994,20.994,20.653,20.673,18238,0
2014-07-25,20.69,20.69,20.556,20.614,13365,0
2014-07-28,20.606,20.806,20.606,20.606,11344,0
2014-07-29,20.606,20.791,20.571,20.69,17362,0
2014-07-30,20.623,20.706,20.387,20.419,18862,0
2014-07-31,20.472,20.472,20.089,20.253,27353,0
2014-08-01,20.32,20.387,20.057,20.268,29554,0
2014-08-04,20.276,20.276,20.156,20.166,14279,0
2014-08-05,20.223,20.223,20.041,20.099,18783,0
2014-08-06,19.981,20.223,19.981,20.133,11657,0
2014-08-07,20.133,20.48,20.133,20.48,10669,0
2014-08-08,20.495,20.495,20.387,20.387,4107,0
2014-08-11,20.345,20.571,20.345,20.519,11807,0
2014-08-12,20.48,20.681,20.412,20.596,18000,0
2014-08-13,20.519,20.943,20.519,20.936,11113,0
2014-08-14,20.89,21.088,20.89,21.061,6657,0
2014-08-15,20.976,21.213,20.976,21.012,13409,0
2014-08-18,21.052,21.464,20.994,21.155,16224,0
2014-08-19,21.119,21.119,20.85,20.89,7410,0
2014-08-20,20.842,20.917,20.791,20.917,13233,0
2014-08-21,20.926,20.926,20.791,20.791,3857,0
2014-08-22,20.766,20.791,20.723,20.766,9028,0
2014-08-25,20.943,20.943,20.806,20.806,7352,0
2014-08-26,20.832,21.088,20.757,21.017,30675,0
2014-08-27,20.943,21.128,20.943,21.088,5011,0
2014-08-28,21.101,21.155,20.984,21.11,12354,0
2014-08-29,21.034,21.034,20.774,20.824,25992,0
2014-09-02,20.791,20.799,20.562,20.673,25392,0
2014-09-03,20.73,20.73,20.395,20.419,16282,0
2014-09-04,20.547,20.547,20.156,20.193,25523,0
2014-09-05,20.146,20.462,20.146,20.2,13934,0
2014-09-08,20.253,20.3,20.233,20.233,11991,0
2014-09-09,20.193,20.511,20.193,20.472,12932,0
2014-09-10,20.412,20.681,20.412,20.639,10220,0
2014-09-11,20.547,20.936,20.435,20.832,12856,0
2014-09-12,20.799,20.799,20.547,20.623,19049,0
2014-09-15,20.596,20.799,20.562,20.562,23259,0
2014-09-16,20.519,20.715,20.519,20.639,20471,0
2014-09-17,20.639,20.653,20.529,20.556,10708,0
2014-09-18,20.539,20.867,20.539,20.639,13867,0
2014-09-19,20.653,20.766,20.623,20.739,8242,0
2014-09-22,20.586,20.706,20.586,20.653,18600,0
2014-09-23,20.647,20.681,20.562,20.631,16168,0
2014-09-24,20.639,20.639,20.562,20.586,4240,0
2014-09-25,20.562,20.631,20.556,20.556,11429,0
2014-09-26,20.681,20.681,20.45,20.478,14355,0
2014-09-29,20.508,20.508,20.45,20.459,8618,0
2014-09-30,20.508,20.716,20.508,20.605,16295,0
2014-10-01,20.647,20.647,20.409,20.478,33720,0
2014-10-02,20.561,20.561,20.168,20.469,10488,0
2014-10-03,20.363,20.527,20.363,20.45,5091,0
2014-10-06,20.401,20.749,20.401,20.716,16570,0
2014-10-07,20.653,20.835,20.578,20.716,8554,0
2014-10-08,20.799,20.938,20.799,20.938,8842,0
2014-10-09,20.74,20.921,20.653,20.724,9867,0
2014-10-10,20.647,20.758,20.613,20.716,5966,0
2014-10-13,20.647,20.852,20.647,20.835,6506,0
2014-10-14,20.817,20.93,20.817,20.921,12323,0
2014-10-15,20.87,20.962,20.799,20.945,15862,0
2014-10-16,20.776,20.952,20.681,20.952,9733,0
2014-10-17,21.03,21.135,20.87,21.135,9693,0
2014-10-20,21.161,21.194,21.09,21.161,17355,0
2014-10-21,21.09,21.375,21.09,21.365,15981,0
2014-10-22,21.321,21.511,21.321,21.416,18839,0
2014-10-23,21.375,21.382,21.116,21.135,14919,0
2014-10-24,21.167,21.237,21.135,21.167,7900,0
2014-10-27,21.237,21.375,21.125,21.184,12751,0
2014-10-28,21.184,21.365,21.184,21.28,9666,0
2014-10-29,21.184,21.365,21.184,21.237,6542,0
2014-10-30,21.194,21.375,21.194,21.202,5604,0
2014-10-31,21.29,21.375,21.144,21.375,279442,0
2014-11-03,21.321,21.39,21.28,21.28,8710,0
2014-11-04,21.244,21.313,21.116,21.161,14990,0
2014-11-05,21.202,21.33,20.952,21.237,9229,0
2014-11-06,21.135,21.28,21.135,21.252,8236,0
2014-11-07,21.194,21.459,21.153,21.375,11491,0
2014-11-10,21.39,21.459,21.28,21.348,14456,0
2014-11-11,21.425,21.52,21.39,21.52,14413,0
2014-11-12,21.398,21.527,21.398,21.527,6763,0
2014-11-13,21.545,21.545,21.484,21.511,6599,0
2014-11-14,21.493,21.527,21.416,21.416,6791,0
2014-11-17,21.459,21.484,21.33,21.338,15580,0
2014-11-18,21.321,21.33,21.27,21.321,18525,0
2014-11-19,21.297,21.382,21.297,21.307,10446,0
2014-11-20,21.244,21.33,21.244,21.28,6811,0
2014-11-21,21.262,21.29,21.067,21.167,19791,0
2014-11-24,21.116,21.212,21.03,21.048,13117,0
2014-11-25,21.153,21.313,21.067,21.307,13019,0
2014-11-26,21.321,21.406,21.244,21.365,11176,0
2014-11-28,21.459,21.459,21.459,21.459,284,0
2014-12-01,21.406,21.459,21.125,21.28,9456,0
2014-12-02,21.28,21.604,21.28,21.434,7720,0
2014-12-03,21.33,21.375,21.252,21.262,13773,0
2014-12-04,21.244,21.244,20.989,21.039,12340,0
2014-12-05,21.085,21.375,21.075,21.221,12701,0
2014-12-08,21.297,21.307,21.244,21.262,9400,0
2014-12-09,21.244,21.552,21.244,21.502,9760,0
2014-12-10,21.434,21.434,21.202,21.202,7183,0
2014-12-11,21.33,21.365,21.252,21.365,8176,0
2014-12-12,21.321,21.535,21.321,21.527,6941,0
2014-12-15,21.474,21.474,21.39,21.434,3901,0
2014-12-16,21.511,21.545,21.338,21.348,6705,0
2014-12-17,21.357,21.545,21.27,21.307,28820,0
2014-12-18,21.459,21.493,21.451,21.459,5716,0
2014-12-19,21.398,21.493,21.375,21.484,7391,0
2014-12-22,21.502,21.502,21.313,21.484,4900,0
2014-12-23,21.425,21.545,21.425,21.545,2729,0
2014-12-24,21.398,21.535,21.398,21.535,4521,0
2014-12-26,21.527,21.579,21.434,21.57,7440,0
2014-12-29,21.706,21.794,21.646,21.794,8413,0
2014-12-30,21.853,21.906,21.774,21.872,8490,0
2014-12-31,21.828,21.906,21.706,21.906,7350,0
2015-01-02,21.906,22.348,21.743,22.089,14274,0
2015-01-05,22.209,22.26,21.96,22.191,9234,0
2015-01-06,22.149,22.209,21.951,22.182,19537,0
2015-01-07,22.098,22.167,22.043,22.079,4964,0
2015-01-08,22.112,22.112,21.993,22.002,7251,0
2015-01-09,21.914,22.02,21.914,22.01,6061,0
2015-01-12,21.951,21.993,21.828,21.845,14548,0
2015-01-13,21.906,21.906,21.412,21.517,48929,0
2015-01-14,21.499,21.499,21.343,21.386,23333,0
2015-01-15,21.439,21.439,21.186,21.353,31048,0
2015-01-16,21.386,21.637,21.362,21.637,26193,0
2015-01-20,21.656,21.743,21.646,21.664,16516,0
2015-01-21,21.682,21.794,21.646,21.794,23384,0
2015-01-22,21.715,21.863,21.715,21.828,7733,0
2015-01-23,21.803,21.906,21.794,21.837,7563,0
2015-01-26,21.803,22.043,21.803,21.881,26444,0
2015-01-27,22.01,22.02,21.673,21.951,20575,0
2015-01-28,21.89,22.062,21.89,22.062,27593,0
2015-01-29,22.053,22.053,21.837,21.853,18128,0
2015-01-30,21.932,21.932,21.853,21.853,11232,0
2015-02-02,21.906,21.993,21.794,21.993,9238,0
2015-02-03,21.967,22.01,21.751,21.794,17179,0
2015-02-04,21.863,21.975,21.803,21.924,115739,0
2015-02-05,21.967,22.112,21.967,22.089,10997,0
2015-02-06,22.02,22.245,22.02,22.131,20091,0
2015-02-09,22.079,22.175,22.01,22.062,9918,0
2015-02-10,22.002,22.053,22.002,22.053,1161,0
2015-02-11,22.043,22.098,21.975,22.098,11370,0
2015-02-12,22.089,22.098,22.062,22.089,7836,0
2015-02-13,22.037,22.131,21.967,22.029,6819,0
2015-02-17,22.01,22.01,21.828,21.853,15677,0
2015-02-18,21.872,21.872,21.656,21.768,18188,0
2015-02-19,21.715,21.82,21.715,21.774,13916,0
2015-02-20,21.794,21.897,21.751,21.794,28206,0
2015-02-23,21.853,21.906,21.784,21.897,8150,0
2015-02-24,21.975,21.975,21.872,21.951,11851,0
2015-02-25,21.803,22.131,21.803,22.053,11522,0
2015-02-26,22.043,22.072,21.914,22.037,12344,0
2015-02-27,22.043,22.122,21.967,21.983,8493,0
2015-03-02,22.089,22.106,22.02,22.089,8659,0
2015-03-03,22.037,22.122,22.029,22.112,6579,0
2015-03-04,22.043,22.14,22.043,22.14,3233,0
2015-03-05,22.122,22.191,22.122,22.175,13968,0
2015-03-06,22.106,22.106,21.872,21.906,19280,0
2015-03-09,21.924,21.924,21.759,21.759,7733,0
2015-03-10,21.759,22.02,21.759,21.906,8428,0
2015-03-11,21.924,22.122,21.89,21.89,6348,0
2015-03-12,22.053,22.053,21.828,21.897,7042,0
2015-03-13,21.897,21.897,21.715,21.768,6811,0
2015-03-16,21.872,21.881,21.743,21.774,5541,0
2015-03-17,21.803,21.872,21.743,21.845,12813,0
2015-03-18,21.853,21.96,21.774,21.932,5079,0
2015-03-19,21.872,22.089,21.872,21.89,21012,0
2015-03-20,21.924,22.043,21.89,21.89,10852,0
2015-03-23,21.975,22.01,21.881,21.993,7733,0
2015-03-24,22.002,22.037,21.924,21.983,10852,0
2015-03-25,21.96,22.072,21.96,22.037,7504,0
2015-03-26,22.053,22.072,21.951,22.072,3659,0
2015-03-27,22.182,22.182,22.137,22.167,4430,0
2015-03-30,22.017,22.106,22.007,22.097,11511,0
2015-03-31,22.078,22.252,22.078,22.209,10828,0
2015-04-01,22.209,22.209,22.106,22.157,6951,0
2015-04-02,22.191,22.191,22.07,22.07,15043,0
2015-04-06,22.14,22.14,22.007,22.121,5924,0
2015-04-07,22.149,22.149,22.007,22.007,5938,0
2015-04-08,22.017,22.06,21.947,22.042,11395,0
2015-04-09,22.097,22.261,22.078,22.191,9817,0
2015-04-10,22.252,22.252,22.157,22.252,7294,0
2015-04-13,22.209,22.323,22.209,22.271,8776,0
2015-04-14,22.323,22.323,22.228,22.279,3532,0
2015-04-15,22.299,22.377,22.299,22.369,4238,0
2015-04-16,22.323,22.331,22.209,22.279,8040,0
2015-04-17,22.228,22.306,21.999,21.999,34872,0
2015-04-20,22.106,22.157,22.042,22.06,14029,0
2015-04-21,22.087,22.182,22.07,22.182,12329,0
2015-04-22,22.157,22.167,22.078,22.121,10934,0
2015-04-23,22.097,22.209,22.097,22.191,5698,0
2015-04-24,22.167,22.201,22.13,22.201,4786,0
2015-04-27,22.182,22.219,22.182,22.201,10370,0
2015-04-28,22.182,22.209,22.106,22.111,12081,0
2015-04-29,22.087,22.182,22.087,22.14,9458,0
2015-04-30,22.097,22.149,22.078,22.106,2962,0
2015-05-01,22.087,22.349,22.078,22.111,6154,0
2015-05-04,22.14,22.191,22.14,22.157,7979,0
2015-05-05,22.175,22.175,22.051,22.087,11623,0
2015-05-06,22.078,22.078,21.674,21.692,39435,0
2015-05-07,21.727,21.937,21.472,21.596,54468,0
2015-05-08,21.762,21.778,21.604,21.7,27009,0
2015-05-11,21.771,21.771,21.578,21.736,21426,0
2015-05-12,21.429,22.078,21.429,22.017,22791,0
2015-05-13,21.956,22.271,21.956,22.167,24044,0
2015-05-14,22.341,22.341,22.149,22.252,9801,0
2015-05-15,22.261,22.56,22.261,22.306,5834,0
2015-05-18,22.359,22.438,22.252,22.341,4681,0
2015-05-19,22.299,22.386,22.167,22.228,32480,0
2015-05-20,22.228,22.289,22.182,22.237,6724,0
2015-05-21,22.191,22.316,22.191,22.237,16753,0
2015-05-22,22.182,22.252,22.157,22.157,9458,0
2015-05-26,22.175,22.228,22.157,22.219,5947,0
2015-05-27,22.237,22.252,22.157,22.237,13674,0
2015-05-28,22.252,22.279,22.228,22.271,5922,0
2015-05-29,22.201,22.209,22.157,22.191,3989,0
2015-06-01,22.157,22.209,22.157,22.157,5606,0
2015-06-02,22.157,22.157,21.964,22.087,8776,0
2015-06-03,22.07,22.097,21.98,21.99,10142,0
2015-06-04,22.06,22.111,22.027,22.087,6154,0
2015-06-05,22.042,22.157,22.042,22.106,5129,0
2015-06-08,22.201,22.237,22.111,22.157,5357,0
2015-06-09,22.157,22.157,21.92,22.035,20267,0
2015-06-10,22.042,22.051,21.877,21.947,7727,0
2015-06-11,21.972,22.017,21.928,21.972,8953,0
2015-06-12,22.017,22.017,21.894,22.007,8320,0
2015-06-15,21.903,22.007,21.886,21.956,4674,0
2015-06-16,21.972,22.087,21.947,22.078,3190,0
2015-06-17,21.972,22.051,21.937,22.007,5584,0
2015-06-18,22.027,22.078,21.886,21.92,10487,0
2015-06-19,21.867,21.903,21.849,21.886,6495,0
2015-06-22,21.964,21.964,21.648,21.727,26211,0
2015-06-23,21.708,21.778,21.708,21.754,10305,0
2015-06-24,21.771,21.806,21.596,21.708,5584,0
2015-06-25,21.708,21.708,21.666,21.683,4674,0
2015-06-26,21.761,21.859,21.485,21.565,11695,0
2015-06-29,21.565,21.619,21.353,21.513,24065,0
2015-06-30,21.556,21.664,21.547,21.585,7801,0
2015-07-01,21.565,21.859,21.565,21.771,9559,0
2015-07-02,21.797,22.108,21.619,21.735,11019,0
2015-07-06,21.636,21.707,21.636,21.636,18890,0
2015-07-07,21.761,21.904,21.656,21.797,13607,0
2015-07-08,21.958,21.958,21.61,21.656,10909,0
2015-07-09,21.771,21.771,21.414,21.619,8322,0
2015-07-10,21.636,21.656,21.371,21.565,15631,0
2015-07-13,21.627,21.673,21.627,21.656,13831,0
2015-07-14,21.646,21.698,21.627,21.664,14099,0
2015-07-15,21.698,21.993,21.585,21.698,90109,0
2015-07-16,21.698,21.832,21.698,21.824,43855,0
2015-07-17,21.859,21.868,21.673,21.868,31935,0
2015-07-20,21.904,21.904,21.778,21.904,10909,0
2015-07-21,21.904,21.904,21.841,21.895,9220,0
2015-07-22,21.904,21.904,21.85,21.904,17541,0
2015-07-23,21.949,21.949,21.904,21.939,3486,0
2015-07-24,21.922,21.958,21.922,21.939,9220,0
2015-07-27,21.939,22.073,21.922,22.037,8096,0
2015-07-28,22.243,22.357,22.064,22.286,10793,0
2015-07-29,22.348,22.509,22.321,22.321,6521,0
2015-07-30,22.321,22.419,22.321,22.419,5846,0
2015-07-31,22.448,22.448,22.277,22.438,8996,0
2015-08-03,22.357,22.401,22.305,22.339,1990,0
2015-08-04,22.41,22.438,22.393,22.438,4273,0
2015-08-05,22.448,22.456,22.367,22.456,2699,0
2015-08-06,22.296,22.456,22.296,22.456,7389,0
2015-08-07,22.456,22.49,22.428,22.49,8996,0
2015-08-10,22.385,22.527,22.339,22.519,6973,0
2015-08-11,22.456,22.509,22.456,22.509,8454,0
2015-08-12,22.464,22.67,22.464,22.67,13382,0
2015-08-13,22.632,22.66,22.58,22.651,14730,0
2015-08-14,22.552,22.759,22.552,22.722,6634,0
2015-08-17,22.632,22.703,22.632,22.703,2812,0
2015-08-18,22.687,22.703,22.622,22.67,5285,0
2015-08-19,22.651,22.651,22.561,22.632,3261,0
2015-08-20,22.615,22.615,22.499,22.543,5172,0
2015-08-21,22.428,22.519,22.428,22.456,3935,0
2015-08-24,22.314,22.314,21.939,22.153,19907,0
2015-08-25,22.233,22.428,22.108,22.172,7084,0
2015-08-26,22.206,22.233,22.135,22.233,13494,0
2015-08-27,22.305,22.321,22.305,22.321,3373,0
2015-08-28,22.135,22.296,22.135,22.296,12932,0
2015-08-31,22.153,22.376,22.064,22.064,20466,0
2015-09-01,22.01,22.1,21.922,22.01,7869,0
2015-09-02,22.1,22.1,21.745,21.745,8434,0
2015-09-03,21.878,21.912,21.627,21.698,7084,0
2015-09-04,21.788,21.922,21.788,21.878,11357,0
2015-09-08,21.895,22.029,21.806,21.975,9220,0
2015-09-09,22.02,22.02,21.93,21.983,5622,0
2015-09-10,21.993,22.243,21.993,22.172,16121,0
2015-09-11,22.045,22.187,22.045,22.116,5959,0
2015-09-14,22.054,22.091,22.02,22.091,3036,0
2015-09-15,22.02,22.18,21.966,22.18,17092,0
2015-09-16,22.081,22.268,22.073,22.172,3373,0
2015-09-17,22.045,22.314,22.045,22.305,7388,0
2015-09-18,22.499,22.499,22.385,22.428,3373,0
2015-09-21,22.428,22.509,22.428,22.509,4385,0
2015-09-22,22.456,22.543,22.456,22.509,6521,0
2015-09-23,22.552,22.599,22.401,22.59,10006,0
2015-09-24,22.41,22.41,22.268,22.41,13723,0
2015-09-25,22.41,22.456,22.25,22.428,29124,0
2015-09-28,22.58,22.59,22.346,22.59,13254,0
2015-09-29,22.59,22.633,22.58,22.58,3773,0
2015-09-30,22.623,22.633,22.58,22.59,11209,0
2015-10-01,22.59,22.643,22.543,22.599,8657,0
2015-10-02,22.571,22.652,22.374,22.48,9878,0
2015-10-05,22.48,22.652,22.48,22.571,13863,0
2015-10-06,22.608,22.715,22.552,22.715,20198,0
2015-10-07,22.623,22.705,22.623,22.695,10432,0
2015-10-08,22.715,22.796,22.695,22.752,11766,0
2015-10-09,22.734,22.796,22.724,22.724,5772,0
2015-10-12,22.777,22.796,22.743,22.796,5918,0
2015-10-13,22.68,22.777,22.623,22.767,7102,0
2015-10-14,22.767,22.941,22.767,22.941,12874,0
2015-10-15,22.887,23.04,22.887,23.04,9989,0
2015-10-16,23.075,23.165,23.003,23.165,9100,0
2015-10-19,23.165,23.318,23.122,23.238,8101,0
2015-10-20,23.21,23.347,23.21,23.266,4038,0
2015-10-21,23.266,23.266,23.122,23.21,11098,0
2015-10-22,23.266,23.274,23.157,23.238,22084,0
2015-10-23,23.4,23.4,22.993,22.993,7992,0
2015-10-26,22.984,23.103,22.878,23.022,11098,0
2015-10-27,22.984,23.022,22.959,23.022,5216,0
2015-10-28,23.003,23.022,22.959,23.022,10875,0
2015-10-29,22.968,23.022,22.968,22.977,7102,0
2015-10-30,22.984,23.022,22.959,22.984,6770,0
2015-11-02,22.95,23.147,22.95,23.103,10191,0
2015-11-03,23.003,23.165,23.003,23.13,8546,0
2015-11-04,23.093,23.13,23.085,23.122,17072,0
2015-11-05,23.13,23.147,23.112,23.122,10210,0
2015-11-06,23.093,23.122,22.931,22.977,11542,0
2015-11-09,22.796,23.003,22.796,23.003,5079,0
2015-11-10,23.13,23.147,23.13,23.147,5661,0
2015-11-11,23.184,23.202,23.174,23.202,8324,0
2015-11-12,23.194,23.347,23.184,23.328,12986,0
2015-11-13,23.338,23.544,23.238,23.238,14872,0
2015-11-16,23.066,23.21,23.066,23.066,8657,0
2015-11-17,23.057,23.229,22.839,22.849,9434,0
2015-11-18,22.839,23.112,22.839,23.031,9878,0
2015-11-19,22.968,23.165,22.869,23.13,12651,0
2015-11-20,22.984,22.993,22.912,22.931,19975,0
2015-11-23,22.921,22.95,22.887,22.905,5881,0
2015-11-24,22.941,22.95,22.921,22.931,6104,0
2015-11-25,22.897,22.941,22.897,22.921,7325,0
2015-11-27,22.941,22.977,22.941,22.977,4218,0
2015-11-30,22.977,23.373,22.977,23.031,13429,0
2015-12-01,23.049,23.122,23.04,23.066,10631,0
2015-12-02,23.075,23.075,22.977,22.984,2293,0
2015-12-03,23.022,23.022,22.968,22.968,8857,0
2015-12-04,22.977,23.075,22.95,23.075,5772,0
2015-12-07,22.977,23.103,22.977,23.103,3441,0
2015-12-08,23.103,23.122,23.057,23.122,1859,0
2015-12-09,23.112,23.112,22.887,22.95,15760,0
2015-12-10,22.887,22.941,22.887,22.912,3330,0
2015-12-11,22.887,22.905,22.869,22.869,4549,0
2015-12-14,22.849,22.849,22.346,22.391,22146,0
2015-12-15,22.489,22.489,22.391,22.471,10766,0
2015-12-16,22.688,22.977,22.571,22.912,13873,0
2015-12-17,22.796,22.878,22.571,22.652,23308,0
2015-12-18,22.743,22.743,22.662,22.662,4328,0
2015-12-21,22.662,22.715,22.662,22.715,5772,0
2015-12-22,22.767,23.022,22.752,22.806,12256,0
2015-12-23,22.695,22.787,22.695,22.743,4549,0
2015-12-24,22.796,22.849,22.796,22.849,881,0
2015-12-28,22.853,23.122,22.853,23.066,14851,0
2015-12-29,23.184,23.262,23.056,23.179,11165,0
2015-12-30,22.878,23.304,22.878,23.304,1617,0
2015-12-31,23.366,23.366,23.219,23.366,1731,0
2016-01-04,23.311,23.32,23.184,23.311,14839,0
2016-01-05,23.32,23.422,23.302,23.403,8653,0
2016-01-06,23.403,23.403,23.248,23.366,12502,0
2016-01-07,23.422,23.923,23.348,23.549,14169,0
2016-01-08,23.521,23.521,23.348,23.375,9176,0
2016-01-11,23.311,23.409,23.102,23.32,3702,0
2016-01-12,23.283,23.435,23.194,23.311,15813,0
2016-01-13,23.403,23.594,23.174,23.366,13464,0
2016-01-14,23.413,23.447,23.248,23.447,5450,0
2016-01-15,22.883,23.422,22.883,23.137,12858,0
2016-01-19,23.267,23.267,22.983,23.01,6573,0
2016-01-20,22.99,23.174,22.747,22.883,13472,0
2016-01-21,23.356,23.356,22.927,23.102,10322,0
2016-01-22,23.32,23.339,23.179,23.247,7917,0
2016-01-25,23.121,23.202,22.956,23.111,6170,0
2016-01-26,23.165,23.275,23.102,23.137,12336,0
2016-01-27,23.447,23.539,23.302,23.375,12007,0
2016-01-28,23.539,23.585,23.403,23.502,9512,0
2016-01-29,23.559,23.722,23.521,23.575,3599,0
2016-02-01,23.429,23.568,23.429,23.549,4784,0
2016-02-02,23.33,23.528,23.33,23.422,11257,0
2016-02-03,23.521,23.695,23.384,23.413,8961,0
2016-02-04,23.366,23.549,23.366,23.539,12020,0
2016-02-05,23.447,23.568,23.439,23.535,3449,0
2016-02-08,23.422,23.457,23.267,23.267,12170,0
2016-02-09,23.184,23.429,22.747,23.048,13064,0
2016-02-10,23.429,23.429,22.829,23.073,9479,0
2016-02-11,22.781,23.08,22.471,22.471,12447,0
2016-02-12,22.544,22.718,22.515,22.674,27076,0
2016-02-16,23,23.092,22.727,22.99,12630,0
2016-02-17,23.146,23.32,23.025,23.219,6698,0
2016-02-18,23.048,23.229,23.048,23.121,4953,0
2016-02-19,23.165,23.53,23.125,23.53,6037,0
2016-02-22,23.521,23.85,23.521,23.73,6009,0
2016-02-23,23.832,23.832,23.362,23.457,11221,0
2016-02-24,23.24,23.472,23.129,23.174,4377,0
2016-02-25,23.4,23.429,23.16,23.412,5690,0
2016-02-26,23.554,23.631,23.257,23.366,13522,0
2016-02-29,23.267,23.502,23.267,23.476,4168,0
2016-03-01,23.568,23.823,23.502,23.823,17759,0
2016-03-02,23.813,23.813,23.74,23.778,7132,0
2016-03-03,23.73,23.813,23.73,23.813,7260,0
2016-03-04,23.757,23.794,23.757,23.758,3114,0
2016-03-07,23.74,23.813,23.73,23.73,7865,0
2016-03-08,23.722,23.803,23.722,23.803,5294,0
2016-03-09,23.613,23.823,23.613,23.74,9361,0
2016-03-10,23.603,23.803,23.603,23.803,7202,0
2016-03-11,23.823,23.867,23.722,23.73,9569,0
2016-03-14,23.73,23.75,23.657,23.735,5126,0
2016-03-15,23.758,23.823,23.447,23.53,15661,0
2016-03-16,23.608,23.612,23.413,23.612,2513,0
2016-03-17,23.598,23.641,23.575,23.603,4902,0
2016-03-18,23.695,23.718,23.648,23.662,2130,0
2016-03-21,23.641,23.722,23.594,23.722,1380,0
2016-03-22,23.73,23.813,23.641,23.803,12219,0
2016-03-23,23.786,23.85,23.76,23.85,6291,0
2016-03-24,23.894,23.905,23.706,23.714,4225,0
2016-03-28,23.714,23.857,23.648,23.823,15950,0
2016-03-29,23.885,23.997,23.727,23.997,5141,0
2016-03-30,23.987,24.053,23.923,24.043,9136,0
2016-03-31,24.053,24.153,23.801,23.821,11532,0
2016-04-01,23.637,23.793,23.543,23.553,19360,0
2016-04-04,23.479,23.534,23.21,23.247,31888,0
2016-04-05,23.128,23.368,23.035,23.071,36185,0
2016-04-06,23.109,23.172,22.962,22.988,76498,0
2016-04-07,22.98,23.091,22.832,22.839,129711,0
2016-04-08,22.962,23.081,22.775,22.933,107991,0
2016-04-11,23.017,23.193,22.906,23.193,44850,0
2016-04-12,23.239,23.358,23.062,23.247,34032,0
2016-04-13,23.368,23.368,23.145,23.183,43992,0
2016-04-14,23.321,23.321,23.173,23.173,26772,0
2016-04-15,23.229,23.341,22.923,22.923,1212858,0
2016-04-18,23.035,23.091,22.988,23.091,211761,0
2016-04-19,23.165,23.368,23.155,23.368,83442,0
2016-04-20,23.405,23.46,23.358,23.415,23410,0
2016-04-21,23.469,23.469,23.257,23.321,26090,0
2016-04-22,23.341,23.377,23.323,23.341,16151,0
2016-04-25,23.341,23.386,23.229,23.284,15837,0
2016-04-26,23.303,23.321,23.294,23.294,12147,0
2016-04-27,23.294,23.42,23.294,23.395,34488,0
2016-04-28,23.377,23.442,23.341,23.358,19872,0
2016-04-29,23.363,23.377,23.21,23.368,19555,0
2016-05-02,23.395,23.498,23.386,23.498,18933,0
2016-05-03,23.479,23.488,23.432,23.469,11301,0
2016-05-04,23.469,23.506,23.395,23.423,27303,0
2016-05-05,23.432,23.45,23.377,23.423,12921,0
2016-05-06,23.405,23.45,23.405,23.405,11612,0
2016-05-09,23.386,23.45,23.386,23.415,15527,0
2016-05-10,23.415,23.553,23.415,23.45,29920,0
2016-05-11,23.461,23.608,23.45,23.572,40411,0
2016-05-12,23.576,23.691,23.516,23.663,24971,0
2016-05-13,23.682,23.691,23.608,23.691,24966,0
2016-05-16,23.701,23.701,23.608,23.691,19893,0
2016-05-17,23.543,23.663,23.543,23.646,37810,0
2016-05-18,23.663,23.663,23.534,23.563,18654,0
2016-05-19,23.442,23.617,23.331,23.617,19307,0
2016-05-20,23.563,23.603,23.489,23.553,94275,0
2016-05-23,23.589,23.627,23.58,23.605,10476,0
2016-05-24,23.608,23.682,23.608,23.646,11590,0
2016-05-25,23.682,23.727,23.598,23.646,17250,0
2016-05-26,23.702,23.71,23.598,23.608,27741,0
2016-05-27,23.607,23.67,23.598,23.598,5594,0
2016-05-31,23.598,23.711,23.598,23.617,19073,0
2016-06-01,23.719,23.756,23.663,23.673,15062,0
2016-06-02,23.727,23.793,23.663,23.793,17974,0
2016-06-03,23.793,23.839,23.673,23.839,60506,0
2016-06-06,23.839,23.839,23.747,23.756,26677,0
2016-06-07,23.821,23.839,23.78,23.839,23533,0
2016-06-08,23.775,23.83,23.747,23.756,14057,0
2016-06-09,23.775,23.801,23.691,23.691,13577,0
2016-06-10,23.737,23.83,23.701,23.711,9332,0
2016-06-13,23.701,23.775,23.663,23.682,32656,0
2016-06-14,23.747,23.775,23.553,23.646,67954,0
2016-06-15,23.506,23.785,23.506,23.775,30687,0
2016-06-16,23.785,23.785,23.58,23.701,23316,0
2016-06-17,23.701,23.83,23.646,23.765,13302,0
2016-06-20,23.821,23.839,23.765,23.785,20341,0
2016-06-21,23.839,23.885,23.775,23.849,25443,0
2016-06-22,23.866,23.885,23.801,23.83,18536,0
2016-06-23,23.875,23.885,23.811,23.866,18230,0
2016-06-24,23.682,23.895,23.646,23.866,22522,0
2016-06-27,23.89,23.931,23.801,23.904,26230,0
2016-06-28,24.098,24.108,23.973,23.978,14814,0
2016-06-29,23.921,24.155,23.921,23.958,52528,0
2016-06-30,24.061,24.155,23.94,24.053,15110,0
2016-07-01,24.128,24.164,23.921,23.921,28458,0
2016-07-05,23.931,24.098,23.931,24.098,27870,0
2016-07-06,23.94,24.118,23.94,23.986,16919,0
2016-07-07,23.968,24.083,23.968,24.005,9351,0
2016-07-08,24.014,24.145,24.014,24.108,10115,0
2016-07-11,24.164,24.239,24.085,24.239,20437,0
2016-07-12,24.215,24.239,24.12,24.164,6049,0
2016-07-13,24.155,24.239,24.118,24.23,17573,0
2016-07-14,24.145,24.239,24.122,24.21,18748,0
2016-07-15,24.139,24.203,24.136,24.203,8431,0
2016-07-18,24.142,24.203,24.127,24.193,6946,0
2016-07-19,24.089,24.239,24.089,24.22,4886,0
2016-07-20,24.23,24.239,24.183,24.203,6220,0
2016-07-21,24.128,24.305,24.128,24.248,7686,0
2016-07-22,24.145,24.276,24.109,24.193,11088,0
2016-07-25,24.323,24.323,24.005,24.108,14981,0
2016-07-26,24.054,24.314,24.054,24.193,25273,0
2016-07-27,24.08,24.243,24.08,24.21,11051,0
2016-07-28,24.145,24.239,24.145,24.155,10779,0
2016-07-29,24.239,24.239,24.121,24.22,4270,0
2016-08-01,24.239,24.295,24.136,24.136,13459,0
2016-08-02,24.061,24.203,24.033,24.096,13452,0
2016-08-03,24.203,24.314,24.203,24.314,8529,0
2016-08-04,24.22,24.319,24.22,24.248,8305,0
2016-08-05,24.239,24.576,24.236,24.567,6799,0
2016-08-08,24.389,25.035,24.389,24.828,30381,0
2016-08-09,24.763,24.969,24.697,24.931,29330,0
2016-08-10,24.903,24.903,24.51,24.726,20447,0
2016-08-11,24.651,24.811,24.542,24.801,9814,0
2016-08-12,24.492,24.847,24.492,24.632,7258,0
2016-08-15,24.801,24.82,24.548,24.811,7661,0
2016-08-16,24.697,24.717,24.557,24.697,4299,0
2016-08-17,24.736,24.736,24.529,24.651,11642,0
2016-08-18,24.644,24.644,24.52,24.595,13287,0
2016-08-19,24.454,24.679,24.136,24.136,13340,0
2016-08-22,24.277,24.277,23.883,23.948,26818,0
2016-08-23,23.978,24.145,23.958,24.145,7456,0
2016-08-24,24.173,24.351,23.968,24.285,24267,0
2016-08-25,24.08,24.275,24.08,24.145,18302,0
2016-08-26,24.277,24.277,24.108,24.118,9307,0
2016-08-29,24.053,24.258,24.033,24.033,4888,0
2016-08-30,24.07,24.23,24.061,24.19,12550,0
2016-08-31,24.333,24.717,24.203,24.717,17685,0
2016-09-01,24.482,24.791,24.469,24.697,17030,0
2016-09-02,24.679,24.932,24.642,24.922,7376,0
2016-09-06,24.811,24.881,24.604,24.604,26208,0
2016-09-07,24.745,24.745,24.305,24.473,13089,0
2016-09-08,24.398,24.481,24.329,24.425,5641,0
2016-09-09,24.38,24.51,24.323,24.435,6832,0
2016-09-12,24.382,24.801,24.136,24.136,20386,0
2016-09-13,24.108,24.108,23.733,23.818,99592,0
2016-09-14,23.771,23.958,23.771,23.94,4922,0
2016-09-15,23.968,24.033,23.947,24.033,14439,0
2016-09-16,23.986,23.986,23.948,23.948,20860,0
2016-09-19,23.893,23.996,23.893,23.94,49821,0
2016-09-20,23.921,23.978,23.902,23.968,23868,0
2016-09-21,23.969,24.473,23.931,24.347,50688,0
2016-09-22,24.482,24.652,24.408,24.52,29526,0
2016-09-23,24.51,24.67,24.043,24.445,19977,0
2016-09-26,24.305,24.454,24.155,24.164,11958,0
2016-09-27,24.136,24.343,24.136,24.323,11126,0
2016-09-28,24.578,24.872,24.407,24.872,21462,0
2016-09-29,24.748,24.938,24.73,24.796,17513,0
2016-09-30,24.796,24.843,24.331,24.435,20417,0
2016-10-03,24.492,24.492,24.35,24.379,16757,0
2016-10-04,24.407,24.492,24.388,24.426,11727,0
2016-10-05,24.464,24.464,24.322,24.322,6235,0
2016-10-06,24.322,24.369,24.207,24.236,17463,0
2016-10-07,24.35,24.379,24.227,24.27,3674,0
2016-10-10,24.35,24.35,24.207,24.207,5881,0
2016-10-11,24.199,24.199,23.924,24.009,4742,0
2016-10-12,24.066,24.066,23.904,23.904,8729,0
2016-10-13,23.942,23.98,23.895,23.98,15658,0
2016-10-14,23.98,24.066,23.848,23.848,11602,0
2016-10-17,23.951,24.011,23.858,23.924,11510,0
2016-10-18,23.966,24.188,23.966,24.151,10182,0
2016-10-19,24.11,24.445,24.11,24.227,8150,0
2016-10-20,24.39,24.454,24.2,24.341,10135,0
2016-10-21,24.341,24.508,24.282,24.322,8163,0
2016-10-24,24.511,24.52,24.312,24.312,8681,0
2016-10-25,24.312,24.416,24.312,24.407,3810,0
2016-10-26,24.379,24.379,24.312,24.312,1849,0
2016-10-27,24.283,24.305,24.275,24.283,3500,0
2016-10-28,24.283,24.388,24.275,24.322,7731,0
2016-10-31,24.322,24.521,24.283,24.464,3910,0
2016-11-01,24.445,24.445,24.275,24.283,13194,0
2016-11-02,24.35,24.35,24.17,24.17,6238,0
2016-11-03,24.047,24.17,23.885,23.904,5036,0
2016-11-04,23.904,23.967,23.752,23.819,11093,0
2016-11-07,23.885,24.254,23.885,23.951,9268,0
2016-11-08,23.914,24.056,23.895,23.99,6031,0
2016-11-09,23.98,24.141,23.706,23.838,5991,0
2016-11-10,23.554,23.696,23.013,23.498,26540,0
2016-11-11,23.422,23.422,23.239,23.382,22242,0
2016-11-14,23.278,23.278,22.046,22.132,21130,0
2016-11-15,22.217,23.136,22.217,23.079,22814,0
2016-11-16,22.775,23.554,22.775,23.554,22024,0
2016-11-17,23.506,23.524,22.881,22.881,14214,0
2016-11-18,22.899,23.155,22.628,22.891,16376,0
2016-11-21,22.899,23.402,22.891,23.354,7497,0
2016-11-22,23.422,23.458,23.108,23.231,8577,0
2016-11-23,23.174,23.266,22.758,22.758,15737,0
2016-11-25,22.841,23.089,22.841,23.089,2028,0
2016-11-28,22.881,22.917,22.577,22.803,16614,0
2016-11-29,22.623,22.823,22.587,22.81,12119,0
2016-11-30,22.749,23.033,22.606,22.947,18935,0
2016-12-01,22.765,22.909,22.567,22.739,19481,0
2016-12-02,22.839,22.839,22.472,22.67,14963,0
2016-12-05,22.716,22.899,22.693,22.765,15838,0
2016-12-06,22.824,22.873,22.587,22.765,9332,0
2016-12-07,22.765,22.885,22.625,22.78,12118,0
2016-12-08,22.758,22.841,22.713,22.739,9878,0
2016-12-09,22.76,22.808,22.349,22.359,7504,0
2016-12-12,22.349,22.567,22.083,22.425,13510,0
2016-12-13,22.425,22.556,22.391,22.491,14922,0
2016-12-14,22.454,22.548,22.33,22.435,12156,0
2016-12-15,22.406,22.561,21.733,22.387,14959,0
2016-12-16,22.511,22.729,22.235,22.633,16184,0
2016-12-19,22.521,22.682,22.222,22.463,11676,0
2016-12-20,22.387,22.615,22.387,22.501,11310,0
2016-12-21,22.664,22.664,22.566,22.566,6448,0
2016-12-22,22.647,22.699,22.608,22.613,7137,0
2016-12-23,22.482,22.633,22.482,22.535,3249,0
2016-12-27,22.533,22.795,22.533,22.597,11128,0
2016-12-28,22.622,22.777,22.277,22.401,9802,0
2016-12-29,22.441,22.72,22.267,22.585,16005,0
2016-12-30,22.431,22.585,22.287,22.585,6227,0
2017-01-03,22.575,22.575,22.287,22.545,10351,0
2017-01-04,22.421,22.914,22.421,22.816,8530,0
2017-01-05,22.835,23.034,22.421,22.856,16394,0
2017-01-06,22.699,22.979,22.578,22.739,24107,0
2017-01-09,22.766,23.161,22.766,23.161,12202,0
2017-01-10,23.104,23.268,23.094,23.238,14491,0
2017-01-11,23.065,23.258,23.065,23.2,12621,0
2017-01-12,23.2,23.446,23.2,23.332,5965,0
2017-01-13,23.352,23.556,23.322,23.556,7951,0
2017-01-17,23.382,23.64,23.281,23.603,12894,0
2017-01-18,23.44,23.633,23.305,23.587,13034,0
2017-01-19,23.449,23.546,23.254,23.269,14116,0
2017-01-20,23.228,23.546,23.094,23.228,11671,0
2017-01-23,23.181,23.574,23.181,23.556,10788,0
2017-01-24,23.449,23.546,23.259,23.295,11871,0
2017-01-25,23.248,23.397,23.248,23.355,7080,0
2017-01-26,23.286,23.423,23.286,23.315,8680,0
2017-01-27,23.286,23.536,23.277,23.305,5404,0
2017-01-30,23.387,23.498,23.286,23.488,9436,0
2017-01-31,23.546,23.584,23.372,23.449,19658,0
2017-02-01,23.422,23.526,23.412,23.437,5050,0
2017-02-02,23.521,23.526,23.459,23.459,7634,0
2017-02-03,23.51,23.589,23.412,23.566,9857,0
2017-02-06,23.603,23.603,23.459,23.556,11701,0
2017-02-07,23.498,23.738,23.498,23.671,12378,0
2017-02-08,23.584,23.961,23.584,23.878,13294,0
2017-02-09,23.949,23.991,23.768,23.873,7168,0
2017-02-10,23.777,23.882,23.777,23.873,4444,0
2017-02-13,23.931,23.931,23.782,23.814,12976,0
2017-02-14,23.68,23.832,23.68,23.832,4281,0
2017-02-15,23.75,23.869,23.738,23.844,9677,0
2017-02-16,23.911,23.911,23.725,23.798,9002,0
2017-02-17,23.902,23.911,23.777,23.777,3685,0
2017-02-21,23.623,23.93,23.566,23.566,11282,0
2017-02-22,23.603,23.686,23.575,23.686,7057,0
2017-02-23,23.603,23.701,23.589,23.666,21342,0
2017-02-24,23.651,23.697,23.566,23.566,15498,0
2017-02-27,23.574,23.659,23.566,23.566,12926,0
2017-02-28,23.604,23.64,23.566,23.613,8297,0
2017-03-01,23.566,23.663,23.293,23.325,14162,0
2017-03-02,23.388,23.526,23.363,23.372,18079,0
2017-03-03,23.498,23.536,23.412,23.484,15225,0
2017-03-06,23.479,23.595,23.425,23.46,12415,0
2017-03-07,23.43,23.639,23.43,23.594,12093,0
2017-03-08,23.536,23.641,23.484,23.603,23059,0
2017-03-09,23.556,23.661,23.382,23.643,11866,0
2017-03-10,23.69,23.815,23.489,23.815,5822,0
2017-03-13,23.767,23.864,23.767,23.777,16918,0
2017-03-14,23.7,23.863,23.651,23.71,12994,0
2017-03-15,23.854,24.132,23.819,24.086,18359,0
2017-03-16,23.978,24.18,23.921,24.18,14050,0
2017-03-17,24.055,24.277,23.787,24.085,14353,0
2017-03-20,24.247,24.277,24.037,24.105,6902,0
2017-03-21,24.047,24.227,23.988,24.017,18566,0
2017-03-22,23.988,24.215,23.921,24.088,4668,0
2017-03-23,24.101,24.273,24.101,24.238,8496,0
2017-03-24,24.209,24.434,24.209,24.322,6439,0
2017-03-27,24.184,24.247,24.18,24.219,8671,0
2017-03-28,24.219,24.247,23.949,24.132,17400,0
2017-03-29,24.111,24.322,23.994,24.257,16158,0
2017-03-30,24.151,24.199,24.14,24.191,9057,0
2017-03-31,24.19,24.285,24.121,24.14,5093,0
2017-04-03,24.16,24.52,24.16,24.52,17470,0
2017-04-04,24.335,24.54,24.316,24.54,7057,0
2017-04-05,24.423,24.731,24.364,24.559,14137,0
2017-04-06,24.413,24.658,24.374,24.608,11365,0
2017-04-07,24.472,24.575,24.413,24.442,4705,0
2017-04-10,24.627,24.627,24.394,24.433,5643,0
2017-04-11,24.413,24.462,24.374,24.462,2046,0
2017-04-12,24.374,24.374,24.082,24.16,7779,0
2017-04-13,24.15,24.294,24.111,24.17,15198,0
2017-04-17,24.179,24.502,24.179,24.462,17861,0
2017-04-18,24.423,24.481,24.306,24.306,3255,0
2017-04-19,24.267,24.647,24.267,24.454,3231,0
2017-04-20,24.598,24.598,24.404,24.404,2589,0
2017-04-21,24.544,24.561,24.544,24.561,1406,0
2017-04-24,24.452,24.744,24.452,24.627,4995,0
2017-04-25,24.53,24.681,24.355,24.408,7355,0
2017-04-26,24.384,24.491,24.355,24.413,8998,0
2017-04-27,24.392,24.657,24.356,24.501,9831,0
2017-04-28,24.423,24.537,24.345,24.355,6668,0
2017-05-01,24.345,24.403,24.189,24.267,19510,0
2017-05-02,24.345,24.403,24.286,24.374,11073,0
2017-05-03,24.325,24.442,24.316,24.403,7238,0
2017-05-04,24.335,24.338,24.189,24.243,7381,0
2017-05-05,24.296,24.335,24.189,24.286,14283,0
2017-05-08,24.189,24.306,24.18,24.228,3986,0
2017-05-09,24.238,24.286,24.18,24.266,3850,0
2017-05-10,24.218,24.263,24.14,24.203,11710,0
2017-05-11,24.228,24.24,24.159,24.218,10403,0
2017-05-12,24.208,24.238,24.171,24.238,5216,0
2017-05-15,24.247,24.384,24.247,24.384,6180,0
2017-05-16,24.384,24.47,24.286,24.355,9669,0
2017-05-17,24.208,24.452,24.199,24.247,19143,0
2017-05-18,24.13,24.228,24.111,24.111,28233,0
2017-05-19,24.159,24.208,24.153,24.199,5018,0
2017-05-22,24.208,24.218,24.156,24.208,4683,0
2017-05-23,24.257,24.257,24.14,24.204,12906,0
2017-05-24,24.182,24.208,24.16,24.208,8880,0
2017-05-25,24.335,24.374,24.208,24.271,7348,0
2017-05-26,24.302,24.316,24.218,24.218,7853,0
2017-05-30,24.325,24.355,24.248,24.345,10966,0
2017-05-31,24.247,24.306,24.228,24.277,10333,0
2017-06-01,24.277,24.531,24.277,24.481,10533,0
2017-06-02,24.53,24.656,24.529,24.545,10383,0
2017-06-05,24.598,24.657,24.472,24.601,12929,0
2017-06-06,24.472,24.676,24.472,24.675,19778,0
2017-06-07,24.653,24.735,24.51,24.637,14864,0
2017-06-08,24.714,24.734,24.598,24.696,10301,0
2017-06-09,24.686,24.686,24.669,24.669,3579,0
2017-06-12,24.688,24.735,24.685,24.735,4451,0
2017-06-13,24.735,24.744,24.666,24.715,6063,0
2017-06-14,24.822,24.822,24.658,24.658,2505,0
2017-06-15,24.658,24.783,24.588,24.608,12499,0
2017-06-16,24.685,24.685,24.481,24.586,5754,0
2017-06-19,24.588,24.657,24.481,24.608,8402,0
2017-06-20,24.566,24.635,24.566,24.569,2111,0
2017-06-21,24.637,24.704,24.637,24.704,3023,0
2017-06-22,24.715,24.813,24.666,24.773,17084,0
2017-06-23,24.666,24.725,24.608,24.725,7569,0
2017-06-26,24.696,24.735,24.696,24.729,8814,0
2017-06-27,24.697,24.735,24.666,24.735,13405,0
2017-06-28,24.833,24.833,24.746,24.814,8271,0
2017-06-29,24.735,24.764,24.682,24.745,4098,0
2017-06-30,24.766,24.769,24.743,24.764,2772,0
2017-07-03,24.774,24.813,24.736,24.77,2566,0
2017-07-05,24.735,24.824,24.735,24.824,7570,0
2017-07-06,24.804,24.823,24.794,24.794,7930,0
2017-07-07,24.814,24.814,24.764,24.784,8886,0
2017-07-10,24.754,24.823,24.754,24.823,10004,0
2017-07-11,24.814,24.814,24.755,24.804,2229,0
2017-07-12,24.784,24.932,24.784,24.932,3591,0
2017-07-13,24.794,24.932,24.754,24.814,8858,0
2017-07-14,24.843,24.902,24.843,24.853,873,0
2017-07-17,24.786,24.831,24.744,24.744,3653,0
2017-07-18,24.744,24.813,24.744,24.784,4950,0
2017-07-19,24.814,24.981,24.754,24.865,6603,0
2017-07-20,24.883,24.981,24.883,24.947,4708,0
2017-07-21,25.159,25.159,25.023,25.159,1374,0
2017-07-24,25.119,25.129,25.086,25.119,4354,0
2017-07-25,25.07,25.07,24.873,24.873,9008,0
2017-07-26,24.942,24.942,24.873,24.925,1730,0
2017-07-27,24.97,24.97,24.912,24.961,1287,0
2017-07-28,24.91,24.991,24.899,24.991,2681,0
2017-07-31,24.922,24.971,24.922,24.967,4221,0
2017-08-01,25.001,25.129,25.001,25.129,3065,0
2017-08-02,25.119,25.123,24.971,25.061,3982,0
2017-08-03,25.021,25.1,24.981,25.05,2995,0
2017-08-04,24.971,25.041,24.971,25.031,3929,0
2017-08-07,25.031,25.1,24.987,25.1,9986,0
2017-08-08,25.022,25.06,24.971,24.971,3376,0
2017-08-09,25.082,25.169,25.037,25.119,7700,0
2017-08-10,25.08,25.08,24.94,24.94,3898,0
2017-08-11,25.02,25.169,24.981,25.169,4260,0
2017-08-14,25.169,25.169,24.963,25.031,5342,0
2017-08-15,25.058,25.218,24.981,25.075,5697,0
2017-08-16,25.066,25.066,25.031,25.031,1354,0
2017-08-17,25.128,25.128,25.021,25.021,838,0
2017-08-18,25.031,25.09,25.031,25.07,3933,0
2017-08-21,25.07,25.07,25.001,25.001,4643,0
2017-08-22,25.001,25.001,24.982,24.982,1373,0
2017-08-23,25.09,25.09,24.922,24.932,5215,0
2017-08-24,25.021,25.169,24.954,25.169,2963,0
2017-08-25,25.169,25.169,25.03,25.117,2537,0
2017-08-28,25.021,25.07,24.995,25.001,4303,0
2017-08-29,25.041,25.041,25.001,25.011,2930,0
2017-08-30,25.001,25.001,24.814,24.823,8326,0
2017-08-31,24.853,24.989,24.853,24.981,5110,0
2017-09-01,24.961,25.031,24.93,25.004,5085,0
2017-09-05,25.011,25.05,24.971,25.05,2417,0
2017-09-06,25.016,25.031,24.922,24.922,3645,0
2017-09-07,24.971,24.983,24.938,24.938,4130,0
2017-09-08,24.902,24.971,24.873,24.952,3144,0
2017-09-11,24.909,24.981,24.873,24.981,1341,0
2017-09-12,25.011,25.011,24.931,25.008,3222,0
2017-09-13,24.963,25.041,24.932,25.021,2390,0
2017-09-14,24.989,25.039,24.969,25.039,1286,0
2017-09-15,24.981,25.09,24.981,25.047,4317,0
2017-09-18,24.991,25.047,24.991,24.991,1332,0
2017-09-19,25.041,25.07,24.989,24.994,2947,0
2017-09-20,24.982,25.053,24.982,24.99,1632,0
2017-09-21,25.001,25.041,24.971,25.041,3072,0
2017-09-22,25.039,25.05,25.039,25.05,1068,0
2017-09-25,24.971,25.09,24.912,25.063,7620,0
2017-09-26,25.001,25.09,25.001,25.011,2978,0
2017-09-27,25.06,25.08,25.06,25.08,1948,0
2017-09-28,25.2,25.42,25.2,25.31,15104,0
2017-09-29,25.2377,25.33,25.2001,25.33,2415,0
2017-10-02,25.37,25.37,25.23,25.2905,6784,0
2017-10-03,25.22,25.3367,25.09,25.16,9956,0
2017-10-04,25.1,25.205,24.94,25.05,25413,0
2017-10-05,25.05,25.12,25.0474,25.11,8825,0
2017-10-06,25.02,25.05,25,25,11584,0
2017-10-09,25.04,25.04,25,25,8543,0
2017-10-10,25.12,25.12,25,25,9497,0
2017-10-11,25.01,25.0899,25,25.01,3050,0
2017-10-12,25.03,25.1145,25.01,25.07,4336,0
2017-10-13,25.147,25.15,25.09,25.11,3417,0
2017-10-16,25.13,25.19,25.13,25.154,3108,0
2017-10-17,25.24,25.24,25.0736,25.16,2373,0
2017-10-18,25.08,25.26,25.08,25.1402,11721,0
2017-10-19,25.25,25.35,25.16,25.2447,6933,0
2017-10-20,25.3873,25.42,25.36,25.37,3815,0
2017-10-23,25.18,25.41,25.18,25.19,9041,0
2017-10-24,25.37,25.37,25.18,25.31,4934,0
2017-10-25,25.2786,25.2786,25.08,25.2,5338,0
2017-10-26,25.11,25.18,25.02,25.03,21135,0
2017-10-27,25.0579,25.13,25.03,25.0866,9967,0
2017-10-30,25.13,25.15,25.07,25.1209,5322,0
2017-10-31,25.28,25.28,25.1,25.145,11109,0
2017-11-01,25.19,25.21,25.15,25.16,1966,0
2017-11-02,25.18,25.21,25.16,25.19,5976,0
2017-11-03,25.245,25.245,25.16,25.1656,6206,0
2017-11-06,25.17,25.173,25.152,25.173,2144,0
2017-11-07,25.12,25.17,25.12,25.1352,3769,0
2017-11-08,25.12,25.164,25.1001,25.12,6695,0
2017-11-09,25.11,25.1628,25.1,25.1628,4589,0
2017-11-10,25.12,25.14,25.1,25.14,6225,0
