Date,Open,High,Low,Close,Volume,OpenInt
2012-07-30,18.667,18.667,18.515,18.65,73766,0
2012-07-31,18.65,18.795,18.627,18.689,176086,0
2012-08-01,18.65,18.702,18.643,18.689,51694,0
2012-08-02,18.635,18.635,18.515,18.598,21950,0
2012-08-03,18.627,18.674,18.568,18.59,38334,0
2012-08-06,18.341,18.515,18.341,18.515,117797,0
2012-08-07,18.582,18.582,18.401,18.401,80805,0
2012-08-08,18.401,18.568,18.386,18.418,277382,0
2012-08-09,18.438,18.538,18.333,18.418,86926,0
2012-08-10,18.424,18.499,18.365,18.461,46908,0
2012-08-13,18.386,18.477,18.295,18.333,94223,0
2012-08-14,18.333,18.333,18.197,18.267,112776,0
2012-08-15,18.154,18.215,18.085,18.159,61636,0
2012-08-16,18.181,18.206,18.069,18.114,88665,0
2012-08-17,18.12,18.25,18.069,18.12,84583,0
2012-08-20,18.12,18.159,17.911,18.038,83601,0
2012-08-21,17.956,18.052,17.828,17.924,65146,0
2012-08-22,17.88,17.903,17.586,17.804,84010,0
2012-08-23,17.774,18.137,17.774,18.137,23137,0
2012-08-24,18.052,18.159,17.924,18.159,61752,0
2012-08-27,18.197,18.274,18.069,18.166,35317,0
2012-08-28,18.137,18.327,18.137,18.288,67230,0
2012-08-29,18.348,18.356,18.137,18.288,38606,0
2012-08-30,18.327,18.327,18.234,18.303,14863,0
2012-08-31,18.327,18.393,18.28,18.327,97368,0
2012-09-04,18.327,18.365,18.318,18.327,34927,0
2012-09-05,18.327,18.356,18.25,18.327,106762,0
2012-09-06,18.327,18.327,18.197,18.28,46217,0
2012-09-07,18.318,18.327,18.221,18.327,26943,0
2012-09-10,18.327,18.327,18.295,18.327,30691,0
2012-09-11,18.327,18.348,18.28,18.327,54327,0
2012-09-12,18.327,18.365,18.274,18.318,37656,0
2012-09-13,18.424,18.424,18.25,18.288,70590,0
2012-09-14,18.312,18.41,18.288,18.288,37501,0
2012-09-17,18.393,18.393,18.25,18.393,45652,0
2012-09-18,18.393,18.393,18.303,18.386,27257,0
2012-09-19,18.386,18.386,18.206,18.274,47677,0
2012-09-20,18.159,18.288,18.137,18.267,40672,0
2012-09-21,18.258,18.288,18.137,18.288,34620,0
2012-09-24,18.327,18.348,18.25,18.274,19424,0
2012-09-25,18.28,18.372,18.274,18.312,45164,0
2012-09-26,18.312,18.438,18.312,18.379,56593,0
2012-09-27,18.418,18.719,18.365,18.574,114635,0
2012-09-28,18.689,18.696,18.59,18.667,88182,0
2012-10-01,18.659,18.689,18.477,18.568,65576,0
2012-10-02,18.615,18.615,18.401,18.424,68630,0
2012-10-03,18.529,18.607,18.477,18.529,39633,0
2012-10-04,18.568,18.627,18.507,18.568,40830,0
2012-10-05,18.598,18.635,18.568,18.635,51259,0
2012-10-08,18.719,18.803,18.62,18.667,249953,0
2012-10-09,18.681,18.712,18.598,18.667,67191,0
2012-10-10,18.62,18.712,18.59,18.712,71571,0
2012-10-11,18.771,18.84,18.728,18.832,196517,0
2012-10-12,18.855,18.884,18.84,18.872,120889,0
2012-10-15,18.884,18.893,18.855,18.893,46320,0
2012-10-16,18.763,18.824,18.674,18.702,77465,0
2012-10-17,18.635,18.733,18.635,18.681,77428,0
2012-10-18,18.728,18.78,18.696,18.696,204899,0
2012-10-19,18.795,18.893,18.689,18.832,249711,0
2012-10-22,18.824,18.9,18.763,18.816,52824,0
2012-10-23,18.872,18.877,18.733,18.816,92534,0
2012-10-24,18.877,18.893,18.78,18.795,54372,0
2012-10-25,18.832,18.832,18.553,18.627,59013,0
2012-10-26,18.719,18.728,18.568,18.681,19293,0
2012-10-31,18.757,18.763,18.568,18.568,31901,0
2012-11-01,18.65,18.689,18.598,18.615,22357,0
2012-11-02,18.667,18.667,18.574,18.615,30120,0
2012-11-05,18.689,18.689,18.507,18.56,49155,0
2012-11-06,18.62,18.62,18.522,18.522,22164,0
2012-11-07,18.546,18.546,18.447,18.485,97586,0
2012-11-08,18.515,18.553,18.485,18.515,24784,0
2012-11-09,18.568,18.568,18.137,18.401,41888,0
2012-11-12,18.538,18.59,18.424,18.438,31983,0
2012-11-13,18.546,18.546,18.386,18.386,20535,0
2012-11-14,18.477,18.485,17.533,18.137,77797,0
2012-11-15,18.267,18.267,17.911,17.949,36717,0
2012-11-16,18.045,18.47,17.963,18.41,25937,0
2012-11-19,18.454,18.499,18.206,18.206,44383,0
2012-11-20,18.206,18.327,18.175,18.327,25481,0
2012-11-21,18.327,18.418,18.274,18.318,21069,0
2012-11-23,18.318,18.372,18.242,18.365,6670,0
2012-11-26,18.386,18.386,18.221,18.221,32471,0
2012-11-27,18.327,18.327,18.009,18.129,36434,0
2012-11-28,18.226,18.327,18.001,18.009,37711,0
2012-11-29,18.016,18.137,17.992,18.016,19899,0
2012-11-30,18.107,18.215,18.045,18.129,28580,0
2012-12-03,18.137,18.197,18.062,18.181,56420,0
2012-12-04,18.137,18.206,18.129,18.166,11659,0
2012-12-05,18.166,18.197,18.045,18.189,32358,0
2012-12-06,18.197,18.197,18.129,18.175,23151,0
2012-12-07,18.206,18.206,18.129,18.137,23561,0
2012-12-10,18.085,18.197,18.085,18.181,14743,0
2012-12-11,18.181,18.197,17.992,18.159,18634,0
2012-12-12,18.181,18.181,17.804,17.903,43804,0
2012-12-13,17.797,18.114,17.797,17.949,28010,0
2012-12-14,18.032,18.032,17.797,17.797,102507,0
2012-12-17,17.85,17.949,17.759,17.888,65462,0
2012-12-18,17.797,17.911,17.797,17.858,28752,0
2012-12-19,17.858,17.903,17.745,17.85,30911,0
2012-12-20,17.766,17.864,17.766,17.774,54983,0
2012-12-21,17.828,18.107,17.759,17.97,96173,0
2012-12-24,17.97,17.985,17.858,17.963,35866,0
2012-12-26,17.88,17.97,17.766,17.782,27137,0
2012-12-27,17.517,17.834,17.517,17.668,68232,0
2012-12-28,17.752,17.752,17.548,17.595,54821,0
2012-12-31,17.526,17.828,17.526,17.677,66305,0
2013-01-02,17.911,18.107,17.759,17.911,36195,0
2013-01-03,17.804,18.092,17.791,18.016,61720,0
2013-01-04,18.107,18.206,17.949,18.159,47839,0
2013-01-07,18.206,18.348,17.963,18.242,32146,0
2013-01-08,18.288,18.461,18.206,18.438,54274,0
2013-01-09,18.461,18.553,18.327,18.379,57828,0
2013-01-10,18.515,18.515,18.386,18.461,33083,0
2013-01-11,18.522,18.553,18.424,18.438,23711,0
2013-01-14,18.493,18.493,18.341,18.379,17926,0
2013-01-15,18.438,18.477,18.303,18.365,74054,0
2013-01-16,18.316,18.492,18.316,18.416,44252,0
2013-01-17,18.354,18.492,18.354,18.476,26026,0
2013-01-18,18.476,18.492,18.345,18.492,20626,0
2013-01-22,18.528,18.621,18.429,18.429,48982,0
2013-01-23,18.521,18.528,18.429,18.521,34929,0
2013-01-24,18.528,18.636,18.498,18.636,35325,0
2013-01-25,18.528,18.974,18.528,18.722,40301,0
2013-01-28,18.636,18.93,18.636,18.766,37964,0
2013-01-29,18.861,18.875,18.722,18.783,39595,0
2013-01-30,18.906,18.906,18.799,18.861,30044,0
2013-01-31,18.775,18.881,18.758,18.812,75575,0
2013-02-01,18.868,18.881,18.799,18.807,22595,0
2013-02-04,18.766,19.029,18.766,18.952,30884,0
2013-02-05,18.937,19.113,18.875,19.012,75071,0
2013-02-06,19.029,19.105,18.93,18.959,36630,0
2013-02-07,18.952,19.029,18.89,18.913,24874,0
2013-02-08,18.983,18.99,18.943,18.983,12343,0
2013-02-11,18.959,19.035,18.921,18.974,21372,0
2013-02-12,18.952,18.983,18.812,18.983,32312,0
2013-02-13,18.881,18.967,18.875,18.913,21461,0
2013-02-14,18.812,18.952,18.812,18.913,84929,0
2013-02-15,18.758,18.937,18.676,18.791,27300,0
2013-02-19,18.89,18.89,18.714,18.836,21811,0
2013-02-20,18.745,18.93,18.745,18.868,24411,0
2013-02-21,18.906,18.937,18.799,18.89,23287,0
2013-02-22,18.913,18.983,18.881,18.899,23943,0
2013-02-25,18.899,18.983,18.899,18.921,15661,0
2013-02-26,18.99,19.059,18.913,18.959,104358,0
2013-02-27,18.998,19.012,18.729,18.899,52649,0
2013-02-28,18.812,18.899,18.498,18.598,137297,0
2013-03-01,18.583,18.608,18.469,18.583,33958,0
2013-03-04,18.574,18.591,18.476,18.492,30392,0
2013-03-05,18.521,18.538,18.337,18.407,45591,0
2013-03-06,18.437,18.538,18.423,18.506,32930,0
2013-03-07,18.492,18.546,18.416,18.484,33009,0
2013-03-08,18.445,18.553,18.361,18.416,32173,0
2013-03-11,18.506,18.506,18.399,18.46,20261,0
2013-03-12,18.46,18.492,18.416,18.429,45448,0
2013-03-13,18.469,18.528,18.416,18.506,28021,0
2013-03-14,18.506,18.766,18.469,18.528,51532,0
2013-03-15,18.598,18.598,18.492,18.546,33191,0
2013-03-18,18.506,18.574,18.506,18.521,23815,0
2013-03-19,18.598,18.608,18.515,18.583,26577,0
2013-03-20,18.644,18.683,18.591,18.676,33593,0
2013-03-21,18.676,18.714,18.629,18.69,38891,0
2013-03-22,18.82,18.82,18.652,18.698,17843,0
2013-03-25,18.683,18.921,18.644,18.82,45228,0
2013-03-26,18.729,18.913,18.69,18.881,29150,0
2013-03-27,18.921,18.943,18.89,18.921,51942,0
2013-03-28,18.899,19.02,18.875,18.875,53304,0
2013-04-01,19.02,19.02,18.875,18.943,70084,0
2013-04-02,18.89,18.899,18.829,18.861,21654,0
2013-04-03,18.844,18.875,18.836,18.868,13428,0
2013-04-04,18.899,18.913,18.844,18.868,20471,0
2013-04-05,18.875,18.875,18.853,18.853,10503,0
2013-04-08,18.836,18.943,18.836,18.93,17629,0
2013-04-09,18.861,19.012,18.861,18.974,15751,0
2013-04-10,18.959,19.029,18.861,18.906,38260,0
2013-04-11,18.899,19.067,18.875,19.02,54927,0
2013-04-12,18.937,19.067,18.937,19.059,17622,0
2013-04-15,19.118,19.157,18.932,19.134,29768,0
2013-04-16,19.064,19.257,19.009,19.249,38836,0
2013-04-17,19.29,19.33,19.203,19.249,30865,0
2013-04-18,19.203,19.32,19.196,19.274,15047,0
2013-04-19,19.352,19.352,19.118,19.118,45424,0
2013-04-22,19.166,19.228,18.915,19.04,29873,0
2013-04-23,19.15,19.274,19.15,19.274,32952,0
2013-04-24,19.257,19.267,19.095,19.15,26132,0
2013-04-25,19.22,19.267,19.213,19.267,16916,0
2013-04-26,19.213,19.352,19.213,19.336,6895,0
2013-04-29,19.29,19.368,19.257,19.368,19091,0
2013-04-30,19.33,19.461,19.33,19.406,51687,0
2013-05-01,19.444,19.461,19.336,19.376,26572,0
2013-05-02,19.359,19.468,19.352,19.406,63706,0
2013-05-03,19.414,19.461,19.391,19.461,26123,0
2013-05-06,19.414,19.468,19.414,19.439,21761,0
2013-05-07,19.414,19.508,19.406,19.508,71614,0
2013-05-08,19.608,19.608,19.431,19.451,29940,0
2013-05-09,19.485,19.564,19.391,19.476,42001,0
2013-05-10,19.451,19.627,19.451,19.5,46496,0
2013-05-13,19.485,19.53,19.173,19.485,47777,0
2013-05-14,19.476,19.494,19.33,19.485,25356,0
2013-05-15,19.476,19.635,19.414,19.53,32788,0
2013-05-16,19.598,19.598,19.444,19.461,27335,0
2013-05-17,19.431,19.468,19.352,19.352,23951,0
2013-05-20,19.32,19.451,19.236,19.313,27709,0
2013-05-21,19.406,19.444,19.313,19.439,9698,0
2013-05-22,19.444,19.461,19.336,19.391,36018,0
2013-05-23,19.32,19.352,19.236,19.297,25083,0
2013-05-24,19.241,19.451,19.203,19.444,33516,0
2013-05-28,19.461,19.468,19.414,19.468,31148,0
2013-05-29,19.439,19.439,19.267,19.368,71929,0
2013-05-30,19.33,19.444,19.284,19.439,153199,0
2013-05-31,19.383,19.444,19.313,19.336,41771,0
2013-06-03,19.406,19.451,18.924,19.009,44117,0
2013-06-04,19.009,19.079,18.838,18.924,40721,0
2013-06-05,18.939,19.04,18.705,18.924,35488,0
2013-06-06,18.924,19.071,18.729,18.854,31370,0
2013-06-07,18.846,19.166,18.846,18.854,22112,0
2013-06-10,18.946,19.002,18.41,18.745,45981,0
2013-06-11,18.643,18.682,17.889,17.934,21972,0
2013-06-12,17.959,18.05,17.225,17.288,42256,0
2013-06-13,17.444,17.444,16.796,17.141,238966,0
2013-06-14,17.209,17.437,17.209,17.382,171902,0
2013-06-17,17.482,17.639,17.405,17.546,54514,0
2013-06-18,17.375,17.817,17.173,17.748,61214,0
2013-06-19,17.833,17.864,17.258,17.35,39441,0
2013-06-20,17.188,17.366,16.851,16.985,36795,0
2013-06-21,16.992,17.35,16.768,17.07,19015,0
2013-06-24,16.901,16.985,16.043,16.602,39031,0
2013-06-25,16.727,16.796,16.096,16.783,52122,0
2013-06-26,16.945,17.147,16.788,17.093,75543,0
2013-06-27,17.163,17.304,17.023,17.141,66561,0
2013-06-28,17.467,17.703,17.284,17.578,63487,0
2013-07-01,17.273,17.468,17.273,17.451,105840,0
2013-07-02,17.538,17.56,17.279,17.444,483975,0
2013-07-03,17.35,17.522,17.35,17.451,5634,0
2013-07-05,17.366,17.366,16.697,16.75,41286,0
2013-07-08,16.858,16.969,16.565,16.851,26629,0
2013-07-09,16.83,16.929,16.68,16.788,20450,0
2013-07-10,16.908,16.908,16.759,16.796,20215,0
2013-07-11,16.977,17.132,16.892,16.992,42656,0
2013-07-12,16.999,17.243,16.999,17.156,17104,0
2013-07-15,17.249,17.327,17.163,17.327,32694,0
2013-07-16,17.417,17.417,17.113,17.212,18493,0
2013-07-17,17.325,17.325,17.221,17.301,15453,0
2013-07-18,17.331,17.793,17.308,17.745,34384,0
2013-07-19,17.8,18.115,17.443,17.578,22587,0
2013-07-22,17.752,17.815,17.404,17.437,30507,0
2013-07-23,17.437,17.745,17.437,17.546,37030,0
2013-07-24,17.482,17.569,17.284,17.395,37766,0
2013-07-25,17.49,17.759,17.284,17.354,19283,0
2013-07-26,17.308,17.458,17.094,17.094,19066,0
2013-07-29,17.158,17.158,16.754,16.855,104828,0
2013-07-30,16.936,17.126,16.772,16.962,51946,0
2013-07-31,16.736,17.45,16.485,17.141,35011,0
2013-08-01,17.182,17.182,16.574,16.826,29588,0
2013-08-02,16.786,16.791,16.502,16.628,12985,0
2013-08-05,16.658,16.658,16.381,16.39,27308,0
2013-08-06,16.359,16.431,16.153,16.216,22180,0
2013-08-07,16.144,16.247,15.733,15.867,61522,0
2013-08-08,15.771,16.09,15.771,15.812,45466,0
2013-08-09,15.78,15.867,15.685,15.78,19346,0
2013-08-12,15.898,15.955,15.789,15.835,22332,0
2013-08-13,15.78,15.78,15.486,15.621,222320,0
2013-08-14,15.504,15.621,15.336,15.409,23996,0
2013-08-15,15.25,15.431,15.163,15.36,35324,0
2013-08-16,15.417,15.417,14.782,14.997,50935,0
2013-08-19,14.957,14.98,14.688,14.696,74038,0
2013-08-20,14.672,15.082,14.672,15.012,35317,0
2013-08-21,15.046,15.06,14.768,14.871,46670,0
2013-08-22,14.885,15.272,14.885,15.1,39305,0
2013-08-23,15.137,15.495,15.137,15.422,25964,0
2013-08-26,15.384,15.63,15.163,15.464,30478,0
2013-08-27,15.336,15.44,15.219,15.44,20373,0
2013-08-28,15.314,15.456,15.314,15.354,12146,0
2013-08-29,15.282,15.542,15.219,15.346,24139,0
2013-08-30,15.29,15.368,15.18,15.272,24201,0
2013-09-03,15.201,15.314,15.082,15.201,23499,0
2013-09-04,15.137,15.36,15.092,15.346,18367,0
2013-09-05,15.346,15.354,15.219,15.265,40172,0
2013-09-06,15.354,15.597,15.155,15.29,26161,0
2013-09-09,15.272,15.512,15.13,15.265,15781,0
2013-09-10,15.243,15.327,15.21,15.257,32798,0
2013-09-11,15.29,15.409,15.243,15.243,71192,0
2013-09-12,15.4,15.4,15.13,15.13,27212,0
2013-09-13,15.13,15.225,15.051,15.121,24583,0
2013-09-16,15.25,15.327,15.13,15.327,47104,0
2013-09-17,15.327,15.4,15.172,15.368,26278,0
2013-09-18,15.384,15.536,15.186,15.504,40324,0
2013-09-19,15.512,15.512,15.257,15.384,9640,0
2013-09-20,15.36,15.431,15.243,15.314,16399,0
2013-09-23,15.346,15.472,15.265,15.392,82513,0
2013-09-24,15.392,15.44,15.201,15.234,25125,0
2013-09-25,15.21,15.392,15.201,15.346,68963,0
2013-09-26,15.32,15.422,15.243,15.4,14460,0
2013-09-27,15.336,15.512,15.265,15.377,81204,0
2013-09-30,15.282,15.4,15.282,15.392,19170,0
2013-10-01,15.4,15.583,15.4,15.472,26051,0
2013-10-02,15.417,15.519,15.4,15.422,64724,0
2013-10-03,15.512,15.551,15.431,15.512,20420,0
2013-10-04,15.536,15.614,15.536,15.591,20914,0
2013-10-07,15.566,15.621,15.566,15.575,12413,0
2013-10-08,15.621,15.621,15.472,15.504,23168,0
2013-10-09,15.504,15.519,15.377,15.377,12150,0
2013-10-10,15.422,15.566,15.409,15.431,14932,0
2013-10-11,15.448,15.558,15.392,15.392,22342,0
2013-10-14,15.392,15.536,15.392,15.44,5254,0
2013-10-15,15.504,15.536,15.265,15.265,22553,0
2013-10-16,15.337,15.434,15.249,15.347,31965,0
2013-10-17,15.419,15.532,15.37,15.466,25866,0
2013-10-18,15.523,15.773,15.49,15.749,426432,0
2013-10-21,15.652,15.765,15.572,15.733,20546,0
2013-10-22,15.806,16.008,15.765,15.878,28824,0
2013-10-23,15.862,15.999,15.854,15.975,40978,0
2013-10-24,16.008,16.008,15.733,15.773,19456,0
2013-10-25,15.78,15.902,15.702,15.733,20991,0
2013-10-28,15.702,15.829,15.548,15.596,11779,0
2013-10-29,15.556,15.814,15.556,15.668,30992,0
2013-10-30,15.611,15.847,15.611,15.709,27632,0
2013-10-31,15.676,15.789,15.652,15.765,20823,0
2013-11-01,15.773,15.829,15.676,15.765,21487,0
2013-11-04,15.716,15.814,15.659,15.659,29643,0
2013-11-05,15.668,15.749,15.466,15.619,25645,0
2013-11-06,15.556,15.596,15.384,15.443,85559,0
2013-11-07,15.459,15.562,15.459,15.483,15760,0
2013-11-08,15.443,15.499,15.412,15.483,13469,0
2013-11-11,15.443,15.532,15.434,15.434,17337,0
2013-11-12,15.412,15.419,15.328,15.337,13732,0
2013-11-13,15.289,15.384,15.256,15.328,14030,0
2013-11-14,15.306,15.384,15.234,15.272,23698,0
2013-11-15,15.224,15.37,15.184,15.264,31150,0
2013-11-18,15.337,15.378,15.169,15.256,24092,0
2013-11-19,15.249,15.328,15.184,15.306,24887,0
2013-11-20,15.249,15.347,15.048,15.063,24171,0
2013-11-21,15.063,15.217,15.063,15.217,14186,0
2013-11-22,15.199,15.378,15.127,15.282,34963,0
2013-11-25,15.321,15.362,15.16,15.199,25000,0
2013-11-26,15.224,15.224,15.136,15.199,31566,0
2013-11-27,15.249,15.249,15.184,15.184,20026,0
2013-11-29,15.199,15.264,15.177,15.234,13277,0
2013-12-02,15.249,15.282,15.136,15.169,72221,0
2013-12-03,15.136,15.242,15.136,15.184,68197,0
2013-12-04,15.119,15.184,15.015,15.079,27793,0
2013-12-05,15.007,15.015,14.831,14.91,78300,0
2013-12-06,15.04,15.289,14.927,14.991,60627,0
2013-12-09,15.079,15.079,14.886,14.927,59558,0
2013-12-10,14.95,14.981,14.773,14.917,52287,0
2013-12-11,14.805,14.927,14.642,14.927,59695,0
2013-12-12,14.861,14.917,14.715,14.851,65191,0
2013-12-13,14.845,15.177,14.845,15.16,51411,0
2013-12-16,14.927,15.169,14.927,15.169,88083,0
2013-12-17,14.981,15.169,14.886,14.902,67783,0
2013-12-18,14.886,15.079,14.861,15.015,61610,0
2013-12-19,14.936,14.981,14.861,14.895,44129,0
2013-12-20,14.878,15.04,14.878,14.966,68504,0
2013-12-23,14.936,15.152,14.936,15.127,120590,0
2013-12-24,15.152,15.152,15.105,15.105,20864,0
2013-12-26,15.105,15.136,14.927,15.119,49567,0
2013-12-27,15.114,15.127,15.04,15.048,40632,0
2013-12-30,15.048,15.105,15.015,15.015,47260,0
2013-12-31,14.926,15.328,14.926,15.328,42703,0
2014-01-02,15.199,15.321,15.063,15.321,19937,0
2014-01-03,15.328,15.509,15.282,15.499,21887,0
2014-01-06,15.509,15.716,15.425,15.693,47514,0
2014-01-07,15.773,15.773,15.412,15.572,15752,0
2014-01-08,15.49,15.589,15.443,15.443,23902,0
2014-01-09,15.538,15.702,15.475,15.702,15476,0
2014-01-10,15.749,16.364,15.638,16.032,28748,0
2014-01-13,15.952,16.209,15.821,16.121,46969,0
2014-01-14,15.821,16.047,15.821,15.902,22871,0
2014-01-15,15.935,16.157,15.787,15.958,17228,0
2014-01-16,15.901,16.067,15.869,16.067,17071,0
2014-01-17,15.952,16.082,15.86,15.86,46120,0
2014-01-21,15.975,16.001,15.886,15.886,33983,0
2014-01-22,15.803,16.049,15.795,16.001,23905,0
2014-01-23,16.074,16.074,15.944,15.967,17301,0
2014-01-24,15.878,16.024,15.77,15.901,12458,0
2014-01-27,15.869,16.042,15.829,15.952,20630,0
2014-01-28,15.894,16.107,15.869,15.944,22186,0
2014-01-29,15.886,16.067,15.886,15.958,16168,0
2014-01-30,15.926,16.033,15.901,15.958,29048,0
2014-01-31,15.967,16.099,15.901,15.967,19850,0
2014-02-03,16.181,16.181,15.901,16.009,22630,0
2014-02-04,15.952,16.024,15.787,15.86,46108,0
2014-02-05,15.86,15.878,15.763,15.86,15258,0
2014-02-06,15.845,16.009,15.738,15.944,12662,0
2014-02-07,16.024,16.124,15.894,16.059,29547,0
2014-02-10,16.024,16.197,16.024,16.197,24520,0
2014-02-11,16.181,16.51,16.132,16.51,35074,0
2014-02-12,16.591,16.682,16.344,16.344,43571,0
2014-02-13,16.272,16.6,16.272,16.444,15823,0
2014-02-14,16.444,16.56,16.197,16.411,58408,0
2014-02-18,16.395,16.401,16.305,16.344,15942,0
2014-02-19,16.287,16.444,16.287,16.335,32937,0
2014-02-20,16.297,16.503,16.297,16.421,35315,0
2014-02-21,16.444,16.591,16.444,16.527,24394,0
2014-02-24,16.626,16.634,16.493,16.56,21314,0
2014-02-25,16.583,16.709,16.583,16.658,21724,0
2014-02-26,16.643,16.832,16.608,16.608,17421,0
2014-02-27,16.643,16.766,16.643,16.682,14074,0
2014-02-28,16.723,16.723,16.493,16.617,44411,0
2014-03-03,16.608,16.643,16.503,16.617,20188,0
2014-03-04,16.649,16.699,16.6,16.6,41704,0
2014-03-05,16.583,16.6,16.485,16.503,13498,0
2014-03-06,16.493,16.6,16.478,16.503,30466,0
2014-03-07,16.503,16.6,16.401,16.478,35514,0
2014-03-10,16.401,16.551,16.401,16.51,37378,0
2014-03-11,16.461,16.542,16.411,16.436,19946,0
2014-03-12,16.386,16.56,16.386,16.56,14799,0
2014-03-13,16.51,16.738,16.51,16.738,19932,0
2014-03-14,16.804,16.804,16.503,16.699,17567,0
2014-03-17,16.674,16.723,16.56,16.682,13864,0
2014-03-18,16.617,16.804,16.617,16.804,17068,0
2014-03-19,16.804,17.249,16.804,16.987,55206,0
2014-03-20,16.889,17.176,16.889,17.093,14537,0
2014-03-21,17.093,17.208,16.97,17.15,21399,0
2014-03-24,17.076,17.15,16.97,17.068,29670,0
2014-03-25,17.15,17.234,17.061,17.15,407912,0
2014-03-26,17.259,17.331,17.093,17.135,19713,0
2014-03-27,17.307,17.307,17.085,17.192,34767,0
2014-03-28,17.142,17.216,16.979,17.045,56559,0
2014-03-31,17.16,17.216,17.085,17.16,49770,0
2014-04-01,17.234,17.274,17.184,17.274,56070,0
2014-04-02,17.341,17.398,17.274,17.341,29381,0
2014-04-03,17.374,17.389,17.259,17.266,95500,0
2014-04-04,17.291,17.637,17.259,17.637,67468,0
2014-04-07,17.637,17.637,17.291,17.349,33446,0
2014-04-08,17.349,17.398,17.341,17.349,24616,0
2014-04-09,17.349,17.421,17.307,17.398,25285,0
2014-04-10,17.431,17.57,17.406,17.414,43898,0
2014-04-11,17.398,17.512,17.398,17.447,14612,0
2014-04-14,17.463,17.512,17.431,17.447,7333,0
2014-04-15,17.539,17.605,17.539,17.572,45276,0
2014-04-16,17.597,17.647,17.589,17.63,14228,0
2014-04-17,17.572,17.864,17.572,17.763,59543,0
2014-04-21,17.763,17.814,17.639,17.689,40638,0
2014-04-22,17.689,17.79,17.647,17.705,83855,0
2014-04-23,17.681,17.881,17.681,17.763,52420,0
2014-04-24,17.805,17.805,17.748,17.748,41786,0
2014-04-25,17.805,17.805,17.722,17.756,33048,0
2014-04-28,17.756,17.781,17.681,17.756,28642,0
2014-04-29,17.781,17.89,17.714,17.748,30212,0
2014-04-30,17.689,17.831,17.689,17.756,47471,0
2014-05-01,17.822,17.831,17.763,17.763,36782,0
2014-05-02,17.822,17.822,17.748,17.763,19682,0
2014-05-05,17.722,18.065,17.722,17.814,150072,0
2014-05-06,17.79,17.881,17.672,17.705,47755,0
2014-05-07,17.722,17.831,17.681,17.798,64301,0
2014-05-08,17.814,17.881,17.732,17.857,42100,0
2014-05-09,17.864,17.881,17.805,17.881,22448,0
2014-05-12,17.922,17.988,17.89,17.949,43974,0
2014-05-13,17.988,18.015,17.872,17.922,35140,0
2014-05-14,17.89,18.023,17.881,18.008,24175,0
2014-05-15,18.015,18.015,17.89,17.964,23408,0
2014-05-16,17.988,17.988,17.881,17.964,26126,0
2014-05-19,17.93,17.982,17.93,17.949,23660,0
2014-05-20,17.898,17.988,17.898,17.988,29682,0
2014-05-21,17.998,18.056,17.94,17.957,22229,0
2014-05-22,17.982,18.04,17.922,17.949,49794,0
2014-05-23,17.93,18.032,17.864,17.915,15953,0
2014-05-27,17.949,18.04,17.949,18.015,18734,0
2014-05-28,18.082,18.15,18.056,18.122,54766,0
2014-05-29,18.158,18.174,18.056,18.056,24127,0
2014-05-30,18.107,18.141,17.973,18.065,24878,0
2014-06-02,18.048,18.107,17.998,18.008,21938,0
2014-06-03,18.032,18.056,17.89,17.907,28450,0
2014-06-04,17.898,17.922,17.639,17.772,34080,0
2014-06-05,17.681,17.898,17.681,17.831,18050,0
2014-06-06,17.864,18.048,17.864,17.915,21718,0
2014-06-09,17.949,17.988,17.881,17.898,23486,0
2014-06-10,17.89,17.89,17.805,17.89,22009,0
2014-06-11,17.79,17.89,17.763,17.781,16455,0
2014-06-12,17.781,17.848,17.772,17.805,33288,0
2014-06-13,17.781,18.15,17.781,18.091,20264,0
2014-06-16,18.008,18.023,17.89,17.957,61707,0
2014-06-17,17.898,18.308,17.898,18.216,47731,0
2014-06-18,18.199,18.216,18.099,18.122,30991,0
2014-06-19,18.209,18.209,18.008,18.032,34240,0
2014-06-20,17.988,18.099,17.988,18.099,21339,0
2014-06-23,18.141,18.19,18.141,18.19,40661,0
2014-06-24,18.122,18.583,18.122,18.492,73074,0
2014-06-25,18.475,18.484,18.158,18.366,52132,0
2014-06-26,18.282,18.457,18.199,18.425,28842,0
2014-06-27,18.333,18.793,18.324,18.717,75983,0
2014-06-30,18.717,18.793,18.484,18.566,87944,0
2014-07-01,18.708,18.743,18.583,18.717,40833,0
2014-07-02,18.733,18.758,18.6,18.632,51556,0
2014-07-03,18.641,18.691,18.583,18.583,12098,0
2014-07-07,18.516,18.733,18.484,18.649,48980,0
2014-07-08,18.6,18.81,18.557,18.751,53236,0
2014-07-09,18.81,19.11,18.743,19.001,44949,0
2014-07-10,19.085,19.085,18.699,18.96,27137,0
2014-07-11,18.876,19.001,18.727,18.967,47370,0
2014-07-14,18.917,18.976,18.851,18.96,34915,0
2014-07-15,18.883,18.967,18.876,18.96,32695,0
2014-07-16,19.061,19.095,18.823,18.916,30868,0
2014-07-17,19.078,19.223,18.823,18.823,16566,0
2014-07-18,18.755,19.052,18.755,19.052,43664,0
2014-07-21,18.899,19.283,18.899,19.07,43312,0
2014-07-22,19.18,19.18,19.001,19.086,30555,0
2014-07-23,19.07,19.128,19.07,19.12,29376,0
2014-07-24,19.128,19.196,19.128,19.146,29795,0
2014-07-25,19.238,19.383,19.232,19.375,38334,0
2014-07-28,19.332,19.332,19.171,19.171,48986,0
2014-07-29,19.18,19.342,19.12,19.18,23923,0
2014-07-30,19.171,19.187,18.926,19.044,26241,0
2014-07-31,18.916,18.984,18.755,18.823,11117,0
2014-08-01,18.603,19.535,18.603,19.061,7299,0
2014-08-04,19.751,19.751,18.703,19.18,13104,0
2014-08-05,19.044,19.044,18.603,18.687,15171,0
2014-08-06,18.814,18.814,18.296,18.475,18382,0
2014-08-07,18.899,19.154,18.499,19.137,24707,0
2014-08-08,19.018,19.187,18.831,19.187,10105,0
2014-08-11,19.01,19.496,19.01,19.171,9724,0
2014-08-12,18.881,19.306,18.881,18.916,9505,0
2014-08-13,18.916,19.238,18.881,19.095,18700,0
2014-08-14,18.899,19.171,18.899,19.12,6133,0
2014-08-15,19.223,19.247,19.128,19.247,20577,0
2014-08-18,19.283,19.876,19.283,19.496,26574,0
2014-08-19,19.496,19.496,19.205,19.324,23730,0
2014-08-20,19.232,19.451,19.035,19.291,26608,0
2014-08-21,19.247,19.291,19.095,19.214,39511,0
2014-08-22,19.223,19.223,18.849,19.078,17583,0
2014-08-25,19.164,19.187,19.01,19.018,27749,0
2014-08-26,18.967,19.07,18.881,18.908,49740,0
2014-08-27,18.993,19.061,18.823,19.018,26055,0
2014-08-28,19.018,19.086,18.891,18.967,36988,0
2014-08-29,19.028,19.044,18.899,18.967,32041,0
2014-09-02,18.934,19.044,18.807,18.831,24308,0
2014-09-03,18.831,18.881,18.772,18.814,12450,0
2014-09-04,18.831,18.976,18.687,18.703,31001,0
2014-09-05,18.703,18.891,18.263,18.382,21442,0
2014-09-08,18.432,18.722,18.407,18.517,33772,0
2014-09-09,18.449,18.603,18.28,18.321,12953,0
2014-09-10,18.33,18.517,18.321,18.484,11096,0
2014-09-11,18.389,18.517,18.389,18.466,13602,0
2014-09-12,18.475,18.475,18.042,18.424,33447,0
2014-09-15,18.424,18.475,18.296,18.457,28665,0
2014-09-16,18.449,18.466,18.356,18.449,12562,0
2014-09-17,18.389,18.576,18.389,18.449,12313,0
2014-09-18,18.441,18.772,18.441,18.679,39229,0
2014-09-19,18.772,18.772,18.576,18.613,12317,0
2014-09-22,18.687,18.687,18.457,18.525,31894,0
2014-09-23,18.499,18.559,18.466,18.559,13178,0
2014-09-24,18.441,18.603,18.441,18.552,20559,0
2014-09-25,18.534,18.534,18.177,18.416,16853,0
2014-09-26,18.416,18.449,18.126,18.416,20758,0
2014-09-29,18.22,18.517,18.22,18.484,15942,0
2014-09-30,18.534,18.544,18.348,18.432,15382,0
2014-10-01,18.679,18.679,18.177,18.227,23406,0
2014-10-02,18.109,18.457,18.109,18.407,44930,0
2014-10-03,18.534,18.584,18.296,18.33,21110,0
2014-10-06,18.356,18.499,18.348,18.432,35610,0
2014-10-07,18.525,18.559,18.296,18.432,37574,0
2014-10-08,18.348,18.635,18.348,18.576,25100,0
2014-10-09,18.663,18.663,18.424,18.484,12771,0
2014-10-10,18.576,18.584,18.28,18.457,9062,0
2014-10-13,18.449,18.672,18.253,18.253,16963,0
2014-10-14,18.272,18.517,18.263,18.365,24582,0
2014-10-15,18.519,18.519,18.286,18.32,19462,0
2014-10-16,18.407,18.942,18.407,18.787,34443,0
2014-10-17,18.839,19.029,18.839,19.029,16096,0
2014-10-20,19.02,19.029,18.935,18.977,28922,0
2014-10-21,19.176,19.528,18.942,19.366,64240,0
2014-10-22,19.366,19.567,19.366,19.487,50397,0
2014-10-23,19.607,19.607,19.451,19.505,13973,0
2014-10-24,19.597,19.617,19.332,19.366,13528,0
2014-10-27,19.409,19.607,19.374,19.497,38229,0
2014-10-28,19.617,19.617,19.382,19.468,12693,0
2014-10-29,19.617,19.617,19.349,19.427,13341,0
2014-10-30,19.374,19.487,19.374,19.427,24007,0
2014-10-31,19.505,19.607,19.392,19.468,27951,0
2014-11-03,19.617,19.627,19.436,19.597,23179,0
2014-11-04,19.582,19.607,19.477,19.597,42052,0
2014-11-05,19.617,19.627,19.451,19.528,22536,0
2014-11-06,19.528,19.567,19.374,19.512,12021,0
2014-11-07,19.521,19.649,19.436,19.497,17560,0
2014-11-10,19.436,19.617,19.436,19.537,18589,0
2014-11-11,19.567,19.917,19.409,19.773,57425,0
2014-11-12,19.711,19.917,19.582,19.917,20888,0
2014-11-13,19.884,20.576,19.747,20.18,31014,0
2014-11-14,20.211,20.211,19.704,19.972,21663,0
2014-11-17,19.982,19.982,19.649,19.952,24112,0
2014-11-18,19.982,20.124,19.825,19.926,51427,0
2014-11-19,19.935,20.013,19.825,19.935,9196,0
2014-11-20,20.041,20.317,19.842,20.171,19568,0
2014-11-21,20.064,20.341,19.884,20.055,16164,0
2014-11-24,20.082,20.24,20.082,20.221,9753,0
2014-11-25,20.111,20.203,19.687,19.892,30870,0
2014-11-26,20.111,20.18,19.521,19.875,28913,0
2014-11-28,19.875,19.875,19.677,19.747,7113,0
2014-12-01,20.055,20.073,19.711,19.711,16733,0
2014-12-02,19.867,19.902,19.737,19.764,22300,0
2014-12-03,19.935,19.935,19.773,19.807,17845,0
2014-12-04,19.912,19.912,19.168,19.22,31138,0
2014-12-05,19.262,19.537,19.02,19.236,35769,0
2014-12-08,19.314,19.497,19.314,19.427,17860,0
2014-12-09,19.409,19.461,19.22,19.322,20750,0
2014-12-10,19.236,19.636,19.236,19.444,49776,0
2014-12-11,19.477,19.857,19.366,19.667,32517,0
2014-12-12,19.427,19.773,19.427,19.667,18988,0
2014-12-15,19.797,19.797,19.003,19.271,36126,0
2014-12-16,19.262,19.4,18.995,19.22,36795,0
2014-12-17,19.116,19.444,19.107,19.409,22866,0
2014-12-18,19.366,19.952,19.366,19.636,48847,0
2014-12-19,19.797,19.797,19.183,19.574,60132,0
2014-12-22,19.557,19.764,19.537,19.718,33267,0
2014-12-23,19.636,19.797,19.557,19.636,28564,0
2014-12-24,19.582,19.773,19.477,19.537,10793,0
2014-12-26,19.696,19.696,19.505,19.537,11648,0
2014-12-29,19.627,19.667,19.374,19.589,44940,0
2014-12-30,19.547,19.773,19.427,19.687,38388,0
2014-12-31,19.779,20.041,19.747,19.935,67341,0
2015-01-02,20.041,20.516,19.912,20.369,31941,0
2015-01-05,20.161,20.263,19.986,20.254,29354,0
2015-01-06,20.291,20.341,20.013,20.332,34646,0
2015-01-07,20.317,20.497,20.064,20.497,36283,0
2015-01-08,20.507,20.627,20.309,20.557,24196,0
2015-01-09,20.341,20.627,20.341,20.592,43854,0
2015-01-12,20.592,20.617,20.41,20.548,38752,0
2015-01-13,20.567,20.668,20.351,20.488,40737,0
2015-01-14,20.663,20.7,20.189,20.479,38551,0
2015-01-15,20.742,20.742,20.226,20.4,27579,0
2015-01-16,20.321,20.832,20.321,20.832,25722,0
2015-01-20,20.725,20.962,20.725,20.847,17215,0
2015-01-21,20.908,20.908,20.479,20.742,28402,0
2015-01-22,20.725,20.918,20.7,20.786,62662,0
2015-01-23,20.822,20.832,20.69,20.803,55637,0
2015-01-26,20.822,20.839,20.742,20.813,14136,0
2015-01-27,20.786,20.822,20.7,20.803,17359,0
2015-01-28,20.803,21.006,20.586,20.979,36738,0
2015-01-29,21.006,21.093,20.988,21.068,25226,0
2015-01-30,20.988,21.356,20.988,21.068,48586,0
2015-02-02,21.26,21.268,20.671,21.145,90059,0
2015-02-03,21.163,21.348,21.024,21.243,41246,0
2015-02-04,21.321,21.321,21.093,21.268,34404,0
2015-02-05,21.207,21.418,21.199,21.243,56844,0
2015-02-06,21.375,21.375,21.182,21.243,79284,0
2015-02-09,21.243,21.401,21.243,21.321,53513,0
2015-02-10,21.41,21.479,21.268,21.339,43486,0
2015-02-11,21.348,21.401,21.313,21.391,40837,0
2015-02-12,21.418,21.462,21.383,21.41,28060,0
2015-02-13,21.401,21.427,21.313,21.427,15760,0
2015-02-17,21.444,21.444,21.33,21.366,22334,0
2015-02-18,21.305,21.321,21.059,21.234,35463,0
2015-02-19,21.243,21.26,21.182,21.243,18061,0
2015-02-20,21.33,21.33,21.216,21.277,32363,0
2015-02-23,21.401,21.401,21.182,21.305,20748,0
2015-02-24,21.277,21.444,21.024,21.216,84583,0
2015-02-25,21.191,21.348,21.145,21.199,29543,0
2015-02-26,21.26,21.26,20.962,21.216,37494,0
2015-02-27,21.26,21.26,21.137,21.155,19819,0
2015-03-02,21.085,21.224,20.988,21.068,17104,0
2015-03-03,21.076,21.26,21.076,21.13,27135,0
2015-03-04,21.163,21.182,21.03,21.03,21777,0
2015-03-05,21.05,21.268,21.05,21.172,18812,0
2015-03-06,21.182,21.182,20.725,20.962,31356,0
2015-03-09,20.979,20.979,20.671,20.847,17559,0
2015-03-10,20.884,21.05,20.69,21.05,13682,0
2015-03-11,20.874,21.13,20.709,21.085,34775,0
2015-03-12,21.137,21.137,20.77,20.892,10945,0
2015-03-13,21.059,21.182,20.786,21.04,109685,0
2015-03-16,21.163,21.163,20.725,20.813,31927,0
2015-03-17,20.874,20.874,20.671,20.778,18357,0
2015-03-18,20.786,20.832,20.577,20.803,150843,0
2015-03-19,20.786,21.04,20.786,20.962,11631,0
2015-03-20,20.954,21.05,20.839,21.05,20408,0
2015-03-23,21.05,21.216,21.05,21.199,21322,0
2015-03-24,21.085,21.172,21.068,21.172,26453,0
2015-03-25,21.163,21.172,20.935,21.12,16988,0
2015-03-26,21.145,21.163,20.927,21.145,15278,0
2015-03-27,21.155,21.216,21.085,21.216,24057,0
2015-03-30,21.224,21.224,20.988,21.199,32951,0
2015-03-31,21.199,21.216,21.05,21.207,19839,0
2015-04-01,21.093,21.33,21.093,21.305,41503,0
2015-04-02,21.224,21.313,21.182,21.305,10377,0
2015-04-06,21.26,21.401,21.252,21.33,18242,0
2015-04-07,21.383,21.488,21.234,21.488,82655,0
2015-04-08,21.418,21.557,21.348,21.383,47204,0
2015-04-09,21.391,21.444,21.286,21.418,49457,0
2015-04-10,21.401,21.479,21.268,21.313,30556,0
2015-04-13,21.313,21.383,21.268,21.383,9236,0
2015-04-14,21.383,21.471,21.356,21.427,28276,0
2015-04-15,21.604,21.604,21.364,21.568,108407,0
2015-04-16,21.488,21.613,21.435,21.488,25060,0
2015-04-17,21.524,21.604,21.364,21.364,39319,0
2015-04-20,21.409,21.568,21.346,21.354,33727,0
2015-04-21,21.488,21.596,21.346,21.578,192494,0
2015-04-22,21.613,21.613,21.364,21.515,42470,0
2015-04-23,21.559,21.604,21.515,21.604,15616,0
2015-04-24,21.613,21.62,21.542,21.596,17749,0
2015-04-27,21.444,21.596,21.444,21.488,24266,0
2015-04-28,21.613,21.613,21.302,21.426,24378,0
2015-04-29,21.479,21.613,21.275,21.604,29657,0
2015-04-30,21.604,21.613,21.462,21.604,32129,0
2015-05-01,21.596,21.64,21.568,21.604,23592,0
2015-05-04,21.613,21.64,21.479,21.542,37183,0
2015-05-05,21.515,21.586,21.364,21.444,14381,0
2015-05-06,21.382,21.497,20.501,20.785,40633,0
2015-05-07,20.999,21.141,20.749,21.008,31237,0
2015-05-08,21.167,21.471,21.017,21.31,38084,0
2015-05-11,21.426,21.435,21.017,21.071,39093,0
2015-05-12,21.115,21.452,21.043,21.4,38167,0
2015-05-13,21.471,21.497,21.017,21.364,28085,0
2015-05-14,21.497,21.524,21.266,21.364,23031,0
2015-05-15,21.471,21.497,21.364,21.471,20681,0
2015-05-18,21.488,21.488,21.302,21.409,7015,0
2015-05-19,21.364,21.435,21.257,21.435,16176,0
2015-05-20,21.417,21.462,21.284,21.373,9885,0
2015-05-21,21.479,21.488,21.409,21.471,5619,0
2015-05-22,21.426,21.497,21.409,21.435,13593,0
2015-05-26,21.479,21.506,21.373,21.488,20553,0
2015-05-27,21.488,21.578,21.364,21.534,22805,0
2015-05-28,21.373,21.596,21.15,21.488,30529,0
2015-05-29,21.497,21.683,21.39,21.534,13817,0
2015-06-01,21.596,21.64,21.204,21.549,13479,0
2015-06-02,21.524,21.524,21.39,21.462,11110,0
2015-06-03,21.426,21.506,21.167,21.39,19210,0
2015-06-04,21.497,21.497,21.23,21.354,15167,0
2015-06-05,21.417,21.417,21.186,21.221,13368,0
2015-06-08,21.275,21.435,20.981,20.999,26624,0
2015-06-09,21.141,21.141,20.731,20.731,13091,0
2015-06-10,20.909,20.963,20.768,20.856,11483,0
2015-06-11,20.793,20.999,20.793,20.928,9462,0
2015-06-12,20.971,21.008,20.865,20.865,5393,0
2015-06-15,20.812,20.909,20.402,20.668,18087,0
2015-06-16,20.607,21.043,20.553,20.963,21232,0
2015-06-17,21.096,21.096,20.865,20.946,7527,0
2015-06-18,21.212,21.212,20.74,20.74,11459,0
2015-06-19,20.607,20.821,20.597,20.768,14941,0
2015-06-22,20.909,20.99,20.644,20.644,9775,0
2015-06-23,20.74,20.874,20.615,20.74,8431,0
2015-06-24,20.821,20.936,20.652,20.785,11909,0
2015-06-25,20.812,20.812,20.368,20.644,28535,0
2015-06-26,20.572,20.706,20.526,20.572,10000,0
2015-06-29,20.464,20.464,20.268,20.41,9100,0
2015-06-30,20.306,20.572,20.306,20.563,10750,0
2015-07-01,20.635,20.768,20.544,20.644,7639,0
2015-07-02,20.652,21.052,20.652,21.052,13256,0
2015-07-06,21.052,21.337,20.821,21.177,19436,0
2015-07-07,21.158,21.212,20.999,21.115,6178,0
2015-07-08,21.079,21.354,20.918,21.275,8538,0
2015-07-09,21.195,21.382,21.026,21.249,11685,0
2015-07-10,21.284,21.364,20.865,21.31,10334,0
2015-07-13,21.319,21.426,21.31,21.426,10559,0
2015-07-14,21.488,21.515,21.354,21.435,16327,0
2015-07-15,21.716,21.741,21.263,21.58,19395,0
2015-07-16,21.57,21.795,21.326,21.326,71820,0
2015-07-17,21.497,21.686,20.973,21.686,23792,0
2015-07-20,21.686,21.686,21.497,21.623,10072,0
2015-07-21,21.623,21.678,21.56,21.67,9629,0
2015-07-22,21.643,21.67,21.353,21.56,25895,0
2015-07-23,21.623,21.623,21.399,21.57,124607,0
2015-07-24,21.598,21.598,21.452,21.598,8523,0
2015-07-27,21.57,21.614,21.425,21.507,19367,0
2015-07-28,21.598,21.598,21.263,21.507,18812,0
2015-07-29,21.55,21.55,21.344,21.507,13501,0
2015-07-30,21.516,21.56,21.488,21.55,6307,0
2015-07-31,21.543,21.588,21.543,21.57,15824,0
2015-08-03,21.623,21.623,21.452,21.588,13579,0
2015-08-04,21.479,21.623,21.479,21.507,9296,0
2015-08-05,21.598,21.606,21.317,21.55,20694,0
2015-08-06,21.525,21.525,21.299,21.444,19994,0
2015-08-07,21.497,21.55,21.263,21.543,18261,0
2015-08-10,21.507,21.876,21.462,21.832,14054,0
2015-08-11,21.832,21.832,21.516,21.779,19860,0
2015-08-12,21.75,21.769,21.606,21.741,14940,0
2015-08-13,21.57,21.741,21.57,21.696,9959,0
2015-08-14,21.724,21.769,21.653,21.724,25786,0
2015-08-17,21.741,21.769,21.614,21.75,10402,0
2015-08-18,21.741,21.769,21.614,21.724,112213,0
2015-08-19,21.741,21.759,21.425,21.623,28440,0
2015-08-20,21.614,21.706,21.299,21.56,12284,0
2015-08-21,21.525,21.614,21.38,21.462,8301,0
2015-08-24,20.475,21.335,19.826,20.108,45112,0
2015-08-25,20.784,21.236,20.568,20.738,20805,0
2015-08-26,20.919,21.425,20.793,21.38,9738,0
2015-08-27,21.588,21.588,21.099,21.507,15161,0
2015-08-28,21.543,21.716,21.128,21.58,14054,0
2015-08-31,21.371,21.614,21.163,21.606,18703,0
2015-09-01,21.479,21.525,20.973,21.046,28883,0
2015-09-02,21.326,21.678,21.281,21.606,16489,0
2015-09-03,21.678,21.706,21.56,21.678,6529,0
2015-09-04,21.543,21.696,21.299,21.57,28440,0
2015-09-08,21.507,21.57,21.236,21.416,29326,0
2015-09-09,21.471,21.686,21.335,21.588,16821,0
2015-09-10,21.614,21.614,21.399,21.462,12295,0
2015-09-11,21.543,21.543,20.793,21.055,26007,0
2015-09-14,21.172,21.191,20.973,21.01,6529,0
2015-09-15,20.973,21.172,20.947,21.001,8409,0
2015-09-16,21.01,21.136,20.919,21.082,11287,0
2015-09-17,21.128,21.598,21.099,21.308,12953,0
2015-09-18,21.308,21.678,21.308,21.614,14829,0
2015-09-21,21.614,21.724,21.488,21.661,19697,0
2015-09-22,21.543,21.588,21.317,21.507,14166,0
2015-09-23,21.507,21.614,21.163,21.614,13945,0
2015-09-24,21.606,21.795,21.326,21.732,38189,0
2015-09-25,21.805,21.822,21.55,21.75,23350,0
2015-09-28,21.805,21.805,21.56,21.686,9673,0
2015-09-29,21.75,21.805,21.281,21.452,30654,0
2015-09-30,21.598,21.822,21.507,21.716,50351,0
2015-10-01,21.769,21.805,21.598,21.75,20031,0
2015-10-02,21.661,21.732,21.623,21.67,6751,0
2015-10-05,21.741,22.022,21.38,21.732,43821,0
2015-10-06,21.724,21.724,21.064,21.598,22686,0
2015-10-07,21.606,21.716,21.543,21.598,22243,0
2015-10-08,21.75,21.75,21.598,21.643,8630,0
2015-10-09,21.851,21.94,21.507,21.56,17817,0
2015-10-12,21.741,21.741,21.425,21.588,14673,0
2015-10-13,21.67,21.67,21.543,21.588,36297,0
2015-10-14,21.633,21.633,21.488,21.543,56770,0
2015-10-15,21.718,21.735,21.486,21.58,26486,0
2015-10-16,21.615,21.624,21.368,21.615,18747,0
2015-10-19,21.644,21.726,21.542,21.56,21690,0
2015-10-20,21.542,21.644,21.349,21.55,13355,0
2015-10-21,21.662,21.662,21.515,21.56,18202,0
2015-10-22,21.598,21.662,21.469,21.506,72046,0
2015-10-23,21.57,21.653,21.478,21.55,17985,0
2015-10-26,21.606,21.606,21.442,21.506,50791,0
2015-10-27,21.534,21.624,21.405,21.422,31826,0
2015-10-28,21.534,21.881,21.405,21.863,17221,0
2015-10-29,21.791,21.919,21.486,21.588,48503,0
2015-10-30,21.688,21.808,21.606,21.698,19619,0
2015-11-02,21.791,21.964,21.772,21.836,39506,0
2015-11-03,21.817,22.066,21.817,22.066,27685,0
2015-11-04,22.066,22.194,21.846,22.194,21239,0
2015-11-05,22.047,22.166,21.928,21.974,26814,0
2015-11-06,21.992,22.092,21.791,22.01,35423,0
2015-11-09,21.9,22.092,21.762,21.846,21420,0
2015-11-10,21.983,22.01,21.836,21.863,17874,0
2015-11-11,21.826,22.157,21.826,22.019,31282,0
2015-11-12,22.019,22.019,21.919,21.937,19619,0
2015-11-13,21.974,22.111,21.919,22.028,15042,0
2015-11-16,22.028,22.166,21.992,22.066,19729,0
2015-11-17,22.056,22.157,21.974,22.12,21582,0
2015-11-18,22.047,22.12,21.974,22.111,21582,0
2015-11-19,22.102,22.277,21.983,22.239,48721,0
2015-11-20,22.139,22.221,22.139,22.203,19401,0
2015-11-23,22.194,22.277,22.074,22.175,26268,0
2015-11-24,22.157,22.239,21.791,21.964,47412,0
2015-11-25,22.001,22.13,21.955,22.047,19729,0
2015-11-27,22.047,22.221,22.019,22.221,6103,0
2015-11-30,22.203,22.239,22.12,22.239,17656,0
2015-12-01,22.185,22.441,22.185,22.423,25065,0
2015-12-02,22.415,22.441,22.01,22.258,33393,0
2015-12-03,22.185,22.359,22.147,22.267,33976,0
2015-12-04,22.185,22.386,22.166,22.332,15042,0
2015-12-07,22.249,22.377,22.203,22.239,31064,0
2015-12-08,22.147,22.285,22.147,22.239,61578,0
2015-12-09,22.157,22.341,22.157,22.285,34769,0
2015-12-10,22.185,22.377,22.083,22.341,25070,0
2015-12-11,22.166,22.359,22.028,22.239,25395,0
2015-12-14,22.285,22.285,21.89,22.056,33449,0
2015-12-15,22.056,22.203,22.056,22.185,24197,0
2015-12-16,22.267,22.359,22.111,22.285,48285,0
2015-12-17,22.386,22.479,22.267,22.359,26704,0
2015-12-18,22.359,22.451,22.303,22.451,17656,0
2015-12-21,22.386,22.451,22.303,22.313,19836,0
2015-12-22,22.359,22.367,22.111,22.277,20688,0
2015-12-23,22.332,22.441,22.249,22.332,20164,0
2015-12-24,22.277,22.341,22.277,22.332,6645,0
2015-12-28,22.258,22.487,22.212,22.423,12897,0
2015-12-29,22.479,22.593,22.349,22.505,23751,0
2015-12-30,22.479,22.496,22.405,22.496,6612,0
2015-12-31,22.415,22.579,22.405,22.487,11195,0
2016-01-04,22.405,22.725,22.295,22.652,28511,0
2016-01-05,22.617,22.927,22.597,22.808,48623,0
2016-01-06,22.597,22.872,22.524,22.789,8957,0
2016-01-07,22.643,22.936,22.643,22.827,25042,0
2016-01-08,22.853,22.918,22.612,22.818,46193,0
2016-01-11,22.754,22.918,22.496,22.754,17925,0
2016-01-12,22.754,22.909,22.588,22.799,26231,0
2016-01-13,23.042,23.181,22.818,22.966,13443,0
2016-01-14,22.938,22.967,22.762,22.762,13827,0
2016-01-15,22.762,22.818,22.607,22.818,33338,0
2016-01-19,22.948,22.984,22.575,22.715,12245,0
2016-01-20,22.473,22.858,22.473,22.853,17258,0
2016-01-21,22.902,23.013,22.715,22.967,18995,0
2016-01-22,23.107,23.212,22.483,22.483,15426,0
2016-01-25,22.426,22.435,21.785,21.951,25956,0
2016-01-26,21.98,22.528,21.971,22.156,24594,0
2016-01-27,22.203,22.668,22.203,22.528,22074,0
2016-01-28,22.723,22.818,22.483,22.808,23301,0
2016-01-29,22.771,23.172,22.766,23.088,31053,0
2016-02-01,23.068,23.246,22.808,23.172,47311,0
2016-02-02,23.013,23.253,22.818,22.984,52497,0
2016-02-03,22.993,23.188,22.845,23.162,20247,0
2016-02-04,23.049,23.088,22.553,22.892,22850,0
2016-02-05,22.892,22.95,22.426,22.585,16841,0
2016-02-08,22.259,22.717,22.25,22.491,20888,0
2016-02-09,22.408,22.705,22.343,22.463,20708,0
2016-02-10,22.538,22.723,22.454,22.64,9975,0
2016-02-11,22.343,22.668,22.343,22.668,29341,0
2016-02-12,22.808,22.808,22.435,22.631,32695,0
2016-02-16,22.863,22.993,22.263,22.473,20779,0
2016-02-17,22.575,22.863,22.306,22.483,15711,0
2016-02-18,22.575,22.753,22.502,22.631,13774,0
2016-02-19,22.483,22.483,22.185,22.463,27147,0
2016-02-22,22.788,23.123,22.788,23.023,27368,0
2016-02-23,23.013,23.013,22.286,22.818,15896,0
2016-02-24,22.668,22.827,22.296,22.798,21671,0
2016-02-25,22.715,22.938,22.65,22.808,17671,0
2016-02-26,22.892,22.892,22.613,22.808,15114,0
2016-02-29,22.76,22.872,22.636,22.808,16546,0
2016-03-01,22.91,23.032,22.593,23.003,26222,0
2016-03-02,22.892,23.032,22.491,22.957,25737,0
2016-03-03,22.715,22.957,22.715,22.827,33453,0
2016-03-04,22.818,22.938,22.585,22.902,18226,0
2016-03-07,22.817,23.013,22.788,22.788,10072,0
2016-03-08,22.836,22.967,22.556,22.863,9070,0
2016-03-09,22.902,23.032,22.836,23.032,15340,0
2016-03-10,23.032,23.208,22.845,23.181,25034,0
2016-03-11,23.208,23.263,23.042,23.263,25209,0
2016-03-14,23.208,23.273,23.188,23.246,21149,0
2016-03-15,23.188,23.268,23.181,23.208,9341,0
2016-03-16,23.188,23.333,23.188,23.302,11066,0
2016-03-17,23.218,23.358,23.218,23.263,19882,0
2016-03-18,23.237,23.358,23.228,23.302,24245,0
2016-03-21,23.311,23.358,23.285,23.358,4786,0
2016-03-22,23.246,23.358,23.246,23.358,10546,0
2016-03-23,23.311,23.367,23.198,23.253,24585,0
2016-03-24,23.181,23.367,23.181,23.367,5560,0
2016-03-28,23.302,23.432,23.302,23.432,12739,0
2016-03-29,23.338,23.451,23.293,23.441,15884,0
2016-03-30,23.403,23.459,23.403,23.459,7665,0
2016-03-31,23.358,23.478,23.302,23.312,25466,0
2016-04-01,23.228,23.646,23.218,23.293,37127,0
2016-04-04,23.293,23.451,22.733,23.273,22862,0
2016-04-05,22.853,23.306,22.853,23.283,15317,0
2016-04-06,23.218,23.423,23.137,23.423,8703,0
2016-04-07,23.367,23.367,22.957,23.198,23322,0
2016-04-08,23.293,23.348,23.133,23.181,2847,0
2016-04-11,23.358,23.478,23.16,23.478,6763,0
2016-04-12,23.393,23.498,23.283,23.432,22479,0
2016-04-13,23.564,23.571,23.412,23.564,45283,0
2016-04-14,23.61,23.715,23.402,23.686,14508,0
2016-04-15,23.517,23.554,23.26,23.26,78816,0
2016-04-18,23.29,23.359,23.214,23.27,16863,0
2016-04-19,23.318,23.402,23.214,23.318,229080,0
2016-04-20,23.336,23.412,23.29,23.336,24651,0
2016-04-21,23.356,23.365,23.158,23.309,54185,0
2016-04-22,23.309,23.525,23.28,23.356,36371,0
2016-04-25,23.412,23.422,23.295,23.375,34075,0
2016-04-26,23.375,23.422,23.271,23.365,57230,0
2016-04-27,23.28,23.43,23.28,23.365,36971,0
2016-04-28,23.375,23.392,23.299,23.365,23484,0
2016-04-29,23.346,23.375,23.299,23.346,29205,0
2016-05-02,23.365,23.451,23.318,23.375,126221,0
2016-05-03,23.299,23.391,23.29,23.375,46450,0
2016-05-04,23.299,23.473,23.299,23.392,92144,0
2016-05-05,23.412,23.422,23.375,23.402,46998,0
2016-05-06,23.402,23.407,23.375,23.402,50355,0
2016-05-09,23.402,23.446,23.32,23.392,33696,0
2016-05-10,23.375,23.544,23.346,23.544,76615,0
2016-05-11,23.431,23.752,23.422,23.609,31094,0
2016-05-12,23.517,23.62,23.392,23.507,47211,0
2016-05-13,23.451,23.599,23.451,23.573,11717,0
2016-05-16,23.564,23.742,23.517,23.564,29053,0
2016-05-17,23.517,23.724,23.517,23.658,30252,0
2016-05-18,23.6,23.771,23.6,23.762,11628,0
2016-05-19,23.534,23.742,23.525,23.742,15044,0
2016-05-20,23.742,23.79,23.61,23.79,101881,0
2016-05-23,23.79,23.828,23.61,23.818,26147,0
2016-05-24,23.828,23.913,23.705,23.847,26236,0
2016-05-25,23.884,24.007,23.733,23.979,37955,0
2016-05-26,23.95,24.083,23.583,24.073,68053,0
2016-05-27,24.073,24.271,23.818,23.988,14701,0
2016-05-31,23.913,23.979,23.662,23.894,22891,0
2016-06-01,23.771,23.913,23.676,23.894,21631,0
2016-06-02,23.97,23.97,23.721,23.837,12281,0
2016-06-03,23.742,24.083,23.742,24.083,29869,0
2016-06-06,24.064,24.064,23.375,23.97,32186,0
2016-06-07,24.026,24.054,23.63,23.658,23201,0
2016-06-08,23.799,23.799,23.478,23.6,62834,0
2016-06-09,23.62,23.998,23.6,23.808,30993,0
2016-06-10,23.742,23.799,23.705,23.715,3461,0
2016-06-13,23.913,23.931,23.741,23.79,53033,0
2016-06-14,23.931,23.931,23.752,23.781,5607,0
2016-06-15,23.904,23.988,23.724,23.808,18726,0
2016-06-16,23.941,23.941,23.808,23.808,10866,0
2016-06-17,23.941,23.941,23.808,23.837,13895,0
2016-06-20,23.875,24.064,23.875,24.064,8890,0
2016-06-21,23.988,24.037,23.902,23.988,9115,0
2016-06-22,24.026,24.054,23.808,23.953,12664,0
2016-06-23,24.054,24.083,24.007,24.083,23952,0
2016-06-24,23.799,24.083,23.799,24.007,9145,0
2016-06-27,24.026,24.083,23.931,24.083,42108,0
2016-06-28,24.083,24.083,24.016,24.083,16602,0
2016-06-29,24.092,24.225,23.96,24.168,23518,0
2016-06-30,24.177,24.281,24.139,24.262,26920,0
2016-07-01,24.271,24.281,24.097,24.121,10011,0
2016-07-05,24.121,24.3,24.121,24.196,9057,0
2016-07-06,24.177,24.3,24.177,24.243,3069,0
2016-07-07,24.177,24.3,24.102,24.205,16118,0
2016-07-08,24.3,24.499,24.236,24.271,22439,0
2016-07-11,24.47,24.479,24.243,24.352,20511,0
2016-07-12,24.451,24.451,23.941,24.205,36028,0
2016-07-13,24.111,24.3,23.922,23.979,25984,0
2016-07-14,24.141,24.419,24.141,24.276,29561,0
2016-07-15,24.524,24.524,24.207,24.275,31466,0
2016-07-18,24.39,24.416,24.218,24.416,32409,0
2016-07-19,24.39,24.429,24.285,24.352,10421,0
2016-07-20,24.409,24.419,24.266,24.362,8818,0
2016-07-21,24.4,24.4,24.294,24.4,29758,0
2016-07-22,24.409,24.409,24.333,24.38,10071,0
2016-07-25,24.333,24.429,24.179,24.429,29629,0
2016-07-26,24.429,24.648,24.333,24.648,40750,0
2016-07-27,24.678,24.678,24.457,24.62,7938,0
2016-07-28,24.648,24.648,24.543,24.572,8523,0
2016-07-29,24.524,24.803,24.409,24.611,16916,0
2016-08-01,24.678,24.678,24.486,24.524,17651,0
2016-08-02,24.553,24.572,24.246,24.524,33004,0
2016-08-03,24.524,24.774,24.524,24.591,18395,0
2016-08-04,24.486,24.678,24.447,24.668,26067,0
2016-08-05,24.668,24.678,24.486,24.678,11879,0
2016-08-08,24.581,24.678,24.544,24.572,18354,0
2016-08-09,24.697,24.697,24.476,24.591,20218,0
2016-08-10,24.668,24.687,24.457,24.591,25607,0
2016-08-11,24.774,24.774,24.591,24.601,18879,0
2016-08-12,24.601,24.678,24.601,24.601,23744,0
2016-08-15,24.678,24.725,24.601,24.611,23608,0
2016-08-16,24.611,24.658,24.601,24.601,11219,0
2016-08-17,24.668,24.782,24.601,24.601,16209,0
2016-08-18,24.62,24.658,24.581,24.581,9610,0
2016-08-19,24.581,24.668,24.572,24.658,22210,0
2016-08-22,24.658,24.802,24.572,24.745,31614,0
2016-08-23,24.802,25.042,24.687,24.908,16175,0
2016-08-24,24.658,24.869,24.611,24.812,21062,0
2016-08-25,24.898,25.109,24.764,24.802,18992,0
2016-08-26,24.774,24.993,24.62,24.697,12973,0
2016-08-29,24.678,24.965,24.64,24.965,8788,0
2016-08-30,24.754,24.888,24.754,24.764,14652,0
2016-08-31,24.687,24.764,24.678,24.715,15504,0
2016-09-01,24.727,24.764,24.591,24.715,23833,0
2016-09-02,24.745,24.764,24.486,24.764,15552,0
2016-09-06,24.764,24.764,24.611,24.764,17228,0
2016-09-07,24.697,24.851,24.678,24.687,20899,0
2016-09-08,24.888,24.898,24.764,24.869,16915,0
2016-09-09,24.898,24.908,24.524,24.764,9558,0
2016-09-12,24.524,24.812,24.505,24.782,18405,0
2016-09-13,24.63,24.85,24.496,24.735,17116,0
2016-09-14,24.62,24.63,24.246,24.419,24559,0
2016-09-15,24.362,24.707,24.362,24.63,23912,0
2016-09-16,24.524,24.725,24.362,24.534,20346,0
2016-09-19,24.553,24.826,24.447,24.63,20279,0
2016-09-20,24.668,24.802,24.505,24.62,26525,0
2016-09-21,24.601,24.811,24.409,24.811,9095,0
2016-09-22,24.812,24.812,24.572,24.812,15075,0
2016-09-23,24.668,24.735,24.658,24.735,4109,0
2016-09-26,24.62,24.776,24.62,24.668,5157,0
2016-09-27,24.754,24.754,24.543,24.754,25859,0
2016-09-28,24.658,24.764,24.658,24.707,7309,0
2016-09-29,24.658,24.764,24.658,24.678,8065,0
2016-09-30,24.648,24.709,24.648,24.687,4405,0
2016-10-03,24.678,24.745,24.62,24.62,4851,0
2016-10-04,24.62,24.722,24.524,24.572,8408,0
2016-10-05,24.601,24.754,24.346,24.658,30665,0
2016-10-06,24.553,24.727,24.553,24.678,18752,0
2016-10-07,24.678,24.737,24.668,24.668,9654,0
2016-10-10,24.687,24.688,24.668,24.668,12313,0
2016-10-11,24.668,24.668,24.333,24.39,22963,0
2016-10-12,24.486,24.522,24.362,24.371,7453,0
2016-10-13,24.333,24.572,24.203,24.467,12969,0
2016-10-14,24.514,24.768,24.514,24.7,7999,0
2016-10-17,24.602,24.69,24.582,24.592,6763,0
2016-10-18,24.632,24.768,24.592,24.67,10351,0
2016-10-19,24.65,24.845,24.65,24.69,5796,0
2016-10-20,24.778,24.846,24.632,24.738,7135,0
2016-10-21,24.786,25,24.602,25,17104,0
2016-10-24,24.922,25.04,24.69,24.69,13935,0
2016-10-25,24.69,24.748,24.602,24.7,17037,0
2016-10-26,24.632,24.69,24.612,24.621,3864,0
2016-10-27,24.622,24.778,24.583,24.71,11543,0
2016-10-28,24.632,24.972,24.582,24.582,8782,0
2016-10-31,24.622,24.71,24.534,24.602,14440,0
2016-11-01,24.622,24.622,24.301,24.505,7883,0
2016-11-02,24.505,24.505,24.35,24.486,6947,0
2016-11-03,24.486,24.486,24.001,24.252,10923,0
2016-11-04,24.204,24.36,24.204,24.36,2145,0
2016-11-07,24.369,24.534,24.224,24.438,4875,0
2016-11-08,24.388,24.534,24.345,24.374,1683,0
2016-11-09,24.233,24.469,24.204,24.36,6212,0
2016-11-10,24.301,24.301,22.853,23.611,26118,0
2016-11-11,23.465,23.465,23.155,23.465,22385,0
2016-11-14,23.329,23.391,22.173,22.785,25176,0
2016-11-15,22.679,23.742,22.679,23.742,22081,0
2016-11-16,23.349,23.893,23.279,23.495,14742,0
2016-11-17,23.368,23.857,23.232,23.588,17701,0
2016-11-18,23.397,23.902,23.213,23.553,28049,0
2016-11-21,23.553,23.782,23.524,23.601,22159,0
2016-11-22,23.611,23.837,23.533,23.621,23963,0
2016-11-23,23.543,23.721,23.495,23.699,11290,0
2016-11-25,23.621,23.857,23.621,23.64,2975,0
2016-11-28,23.718,23.718,23.142,23.582,12790,0
2016-11-29,23.582,23.903,23.563,23.738,17338,0
2016-11-30,23.563,23.864,22.591,23.864,9335,0
2016-12-01,23.699,23.776,23.378,23.767,22351,0
2016-12-02,23.582,23.688,23.582,23.64,51590,0
2016-12-05,23.806,23.806,23.403,23.66,40501,0
2016-12-06,23.679,23.708,23.174,23.475,16947,0
2016-12-07,23.3,23.682,23.3,23.679,36056,0
2016-12-08,23.66,23.854,23.213,23.679,19287,0
2016-12-09,23.495,23.865,23.096,23.592,14747,0
2016-12-12,23.417,23.495,23.271,23.388,11051,0
2016-12-13,23.261,23.68,23.223,23.32,5592,0
2016-12-14,23.242,23.44,22.873,23.388,31071,0
2016-12-15,23.096,23.592,22.834,23.446,37813,0
2016-12-16,23.271,23.66,22.834,22.989,42051,0
2016-12-19,22.999,23.572,22.999,23.174,6908,0
2016-12-20,23.077,23.401,22.941,22.97,7225,0
2016-12-21,22.989,23.17,22.951,23.028,21813,0
2016-12-22,22.951,23.106,22.843,22.843,9117,0
2016-12-23,22.883,23.174,22.883,23.028,19663,0
2016-12-27,23.183,23.223,22.979,23.174,29160,0
2016-12-28,23.067,23.32,22.999,23.193,18952,0
2016-12-29,23.223,23.349,22.834,22.979,25693,0
2016-12-30,22.883,23.382,22.883,23.203,6592,0
2017-01-03,23.145,23.621,23.109,23.465,13553,0
2017-01-04,23.359,23.754,23.359,23.747,8119,0
2017-01-05,23.757,24.01,23.486,23.99,12641,0
2017-01-06,23.806,24,23.611,23.718,12114,0
2017-01-09,23.669,23.951,23.669,23.815,18455,0
2017-01-10,23.806,23.815,23.32,23.611,10166,0
2017-01-11,23.436,24.01,23.436,23.99,18054,0
2017-01-12,23.844,24.487,23.778,24.301,28649,0
2017-01-13,24.291,24.3,23.877,24.005,14839,0
2017-01-17,25.04,25.04,23.827,24.054,18117,0
2017-01-18,23.906,24.219,23.906,24.024,8806,0
2017-01-19,23.857,24.162,23.857,24.034,56157,0
2017-01-20,23.995,24.783,23.995,24.754,41611,0
2017-01-23,24.626,24.839,24.105,24.468,24027,0
2017-01-24,24.291,24.596,24.182,24.291,7144,0
2017-01-25,24.251,24.47,24.102,24.35,5880,0
2017-01-26,24.103,24.527,24.015,24.399,12400,0
2017-01-27,24.261,24.714,24.261,24.498,6345,0
2017-01-30,24.188,24.261,23.887,24.212,9946,0
2017-01-31,24.192,24.369,24.034,24.103,14757,0
2017-02-01,24.103,24.36,24.034,24.103,22675,0
2017-02-02,24.133,24.389,24.133,24.285,9187,0
2017-02-03,24.261,24.527,24.211,24.34,10269,0
2017-02-06,24.291,24.734,24.291,24.596,15446,0
2017-02-07,24.547,24.734,24.511,24.714,14879,0
2017-02-08,24.547,24.754,24.547,24.714,10168,0
2017-02-09,24.586,24.744,24.557,24.557,5972,0
2017-02-10,24.547,24.645,24.202,24.271,24160,0
2017-02-13,24.202,24.606,24.202,24.448,35534,0
2017-02-14,24.3,24.645,24.3,24.527,8847,0
2017-02-15,24.429,24.645,24.315,24.507,5819,0
2017-02-16,24.409,24.507,24.399,24.409,17791,0
2017-02-17,24.498,24.547,24.143,24.527,9676,0
2017-02-21,24.3,24.567,24.212,24.399,8371,0
2017-02-22,24.498,24.606,24.366,24.498,14827,0
2017-02-23,24.429,24.586,24.399,24.448,13372,0
2017-02-24,24.458,24.596,24.458,24.488,21421,0
2017-02-27,24.592,24.714,24.33,24.517,8182,0
2017-02-28,24.409,24.695,24.409,24.576,23292,0
2017-03-01,24.458,24.586,24.458,24.517,5355,0
2017-03-02,24.478,24.636,24.34,24.557,14705,0
2017-03-03,24.498,24.575,24.498,24.527,12912,0
2017-03-06,24.369,24.625,24.369,24.507,10675,0
2017-03-07,24.478,24.616,24.478,24.557,7767,0
2017-03-08,24.448,24.645,24.35,24.636,35227,0
2017-03-09,24.596,24.655,24.547,24.645,35672,0
2017-03-10,24.695,24.902,24.567,24.902,9997,0
2017-03-13,24.852,24.852,24.649,24.843,10940,0
2017-03-14,24.675,24.843,24.675,24.833,2908,0
2017-03-15,24.646,24.823,24.646,24.823,10073,0
2017-03-16,24.576,24.833,24.378,24.714,15531,0
2017-03-17,24.576,24.931,24.468,24.931,3564,0
2017-03-20,24.596,24.931,24.596,24.685,4392,0
2017-03-21,24.626,24.744,24.586,24.744,2833,0
2017-03-22,24.665,24.702,24.645,24.665,1982,0
2017-03-23,24.882,24.882,24.567,24.724,6405,0
2017-03-24,24.675,24.783,24.655,24.714,7389,0
2017-03-27,24.665,24.872,24.655,24.823,4887,0
2017-03-28,24.801,24.823,24.685,24.823,9818,0
2017-03-29,24.774,24.872,24.685,24.744,16515,0
2017-03-30,24.685,24.862,24.675,24.744,9814,0
2017-03-31,24.744,24.837,24.724,24.813,14917,0
2017-04-03,24.774,25.089,24.768,25.02,11896,0
2017-04-04,25.04,25.04,24.813,25.02,1450,0
2017-04-05,24.852,25.434,24.835,25.207,13964,0
2017-04-06,25.168,25.306,25.059,25.306,7516,0
2017-04-07,25.178,25.237,24.847,24.99,4313,0
2017-04-10,24.921,25.148,24.921,25.059,7659,0
2017-04-11,24.921,25.158,24.892,24.981,3254,0
2017-04-12,24.87,25.46,24.87,25.17,1722,0
2017-04-13,25.13,25.3516,25.03,25.25,3244,0
2017-04-17,25.1,25.22,25,25.09,5939,0
2017-04-18,24.96,25.36,24.96,25.36,3101,0
2017-04-19,25.17,25.17,24.97,24.99,9031,0
2017-04-20,24.92,25.0136,24.91,24.91,10648,0
2017-04-21,24.93,25.09,24.8,25.03,28999,0
2017-04-24,25.03,25.3,25.02,25.15,6574,0
2017-04-25,25.03,25.5,25.03,25.155,8423,0
2017-04-26,25.09,25.14,24.91,24.91,12339,0
2017-04-27,25,25.01,24.84,24.88,13771,0
2017-04-28,24.88,25.05,24.86,24.95,30556,0
2017-05-01,25.06,25.06,24.84,24.96,15372,0
2017-05-02,25,25.06,24.93,25.06,13861,0
2017-05-03,25.0031,25.115,24.96,25.06,7932,0
2017-05-04,25.07,25.0955,25.05,25.05,25891,0
2017-05-05,25.05,25.183,25.05,25.08,14384,0
2017-05-08,25.05,25.23,25.05,25.21,9131,0
2017-05-09,25.08,25.15,25.06,25.12,5167,0
2017-05-10,25.16,25.2042,25.12,25.16,5531,0
2017-05-11,25.16,25.16,25.06,25.1255,6349,0
2017-05-12,25.08,25.3877,25.08,25.23,9344,0
2017-05-15,25.2791,25.49,25.17,25.21,6737,0
2017-05-16,25.15,25.5851,25.1,25.1,6308,0
2017-05-17,25.18,25.2099,25.08,25.08,13758,0
2017-05-18,25.05,25.13,24.8,25.1,53058,0
2017-05-19,25.13,25.15,25.1,25.11,19047,0
2017-05-22,25.12,25.1477,25.11,25.11,3654,0
2017-05-23,25.14,25.14,25.11,25.12,21886,0
2017-05-24,25.1898,25.1898,25.11,25.1305,8033,0
2017-05-25,25.12,25.13,25.12,25.13,1831,0
2017-05-26,25,25.118,25,25.118,14100,0
2017-05-30,25.11,25.15,25.11,25.11,5061,0
2017-05-31,25.14,25.24,25.11,25.12,6032,0
2017-06-01,25.5,25.5,25.1389,25.25,4636,0
2017-06-02,25.38,25.38,25.14,25.15,10645,0
2017-06-05,25.16,25.49,25.16,25.26,11510,0
2017-06-06,25.42,25.49,25.26,25.37,14975,0
2017-06-07,25.4528,25.49,25.37,25.37,9598,0
2017-06-08,25.49,25.49,25.22,25.39,38010,0
2017-06-09,25.3911,25.44,25.22,25.3,9938,0
2017-06-12,25.39,25.43,25.1237,25.39,13422,0
2017-06-13,25.25,25.46,25.25,25.3,5254,0
2017-06-14,25.35,25.49,25.23,25.29,11917,0
2017-06-15,25.26,25.3781,25.2501,25.34,3592,0
2017-06-16,25.28,25.3408,25.28,25.3408,608,0
2017-06-19,25.47,25.49,25.35,25.49,1134,0
2017-06-20,25.31,25.32,25.23,25.23,15673,0
2017-06-21,25.23,25.283,25.22,25.27,4012,0
2017-06-22,25.2252,25.29,25.22,25.29,1616,0
2017-06-23,25.24,25.3,25,25.05,20217,0
2017-06-26,25.0901,25.19,25.06,25.11,10313,0
2017-06-27,25.17,25.2255,25.14,25.15,29079,0
2017-06-28,25.23,25.45,25.2247,25.4,20172,0
2017-06-29,25.29,25.45,25.2301,25.34,3318,0
2017-06-30,25.37,25.37,25.221,25.31,7637,0
2017-07-03,25.25,25.45,25.25,25.42,1007,0
2017-07-05,25.27,25.5,25.24,25.28,13854,0
2017-07-06,25.29,25.47,25.2785,25.28,3779,0
2017-07-07,25.3,25.37,25.12,25.28,11407,0
2017-07-10,25.24,25.37,25.23,25.3,12534,0
2017-07-11,25.3,25.439,25.295,25.31,17117,0
2017-07-12,25.32,26.64,25.32,25.78,22500,0
2017-07-13,25.54,25.64,25.5,25.5,9467,0
2017-07-14,25.1,25.3,25.045,25.07,11234,0
2017-07-17,25.09,25.09,24.98,25.05,9817,0
2017-07-18,25.02,25.119,24.9962,25.03,13362,0
2017-07-19,25.08,25.08,25,25,10987,0
2017-07-20,25.03,25.0377,24.96,24.96,9804,0
2017-07-21,24.97,25.19,24.95,25.17,18903,0
2017-07-24,25.01,25.24,25.01,25.24,9952,0
2017-07-25,25.25,25.25,25.0658,25.1,3925,0
2017-07-26,25.1087,25.198,25.1087,25.1163,2219,0
2017-07-27,25.0755,25.2389,25.0755,25.1165,2631,0
2017-07-28,25.1259,25.15,25.1259,25.15,525,0
2017-07-31,25.07,25.3007,25.07,25.3007,923,0
2017-08-01,25.23,25.3931,25.23,25.39,2803,0
2017-08-02,25.2091,25.39,25.11,25.14,16727,0
2017-08-03,25.11,25.14,25.1,25.1184,5280,0
2017-08-04,25.11,25.15,25.1,25.15,1876,0
2017-08-07,25.15,25.163,25.0861,25.1335,4805,0
2017-08-08,25.04,25.08,25.02,25.02,5548,0
2017-08-09,25,25.11,25,25.05,3738,0
2017-08-10,25.02,25.02,24.56,24.85,14251,0
2017-08-11,24.9499,25.03,24.87,25.03,7591,0
2017-08-14,25,25.09,25,25.09,1261,0
2017-08-15,25.0799,25.0799,25.0269,25.0649,2908,0
2017-08-16,25.0415,25.13,25.03,25.12,5839,0
2017-08-17,25.0786,25.16,25.0786,25.16,680,0
2017-08-18,25.04,25.16,25.04,25.16,8817,0
2017-08-21,25.0767,25.1,25.0767,25.1,3154,0
2017-08-22,25.0577,25.1711,25.0577,25.13,12917,0
2017-08-23,25.12,25.12,25.04,25.12,24529,0
2017-08-24,25.08,25.1338,25.08,25.1067,6000,0
2017-08-25,25.1052,25.13,25.1,25.11,8724,0
2017-08-28,25.11,25.18,25.11,25.1236,6026,0
2017-08-29,25.11,25.19,25.08,25.08,242105,0
2017-08-30,25.08,25.2,25.08,25.2,141684,0
2017-08-31,25.175,25.2,25.16,25.2,2809,0
2017-09-01,25.13,25.19,25.12,25.19,3804,0
2017-09-05,25.2,25.2,25.14,25.15,3124,0
2017-09-06,25.1372,25.1501,25.1372,25.1456,6757,0
2017-09-07,25.2,25.2,25.15,25.15,2093,0
2017-09-08,25.15,25.1631,25.1,25.11,6395,0
2017-09-11,25.131,25.18,25.13,25.151,1841,0
2017-09-13,25.19,25.2,25.1899,25.2,3638,0
2017-09-14,25.19,25.2,25.185,25.2,9101,0
2017-09-15,25.2,25.24,25.2,25.24,9221,0
2017-09-18,25.2,25.27,25.2,25.23,3033,0
2017-09-19,25.18,25.24,25.18,25.24,1760,0
2017-09-20,25.25,25.25,25.18,25.22,2636,0
2017-09-21,25.21,25.26,25.18,25.215,4980,0
2017-09-22,25.1899,25.25,25.1899,25.227,5766,0
2017-09-25,25.21,25.31,25.21,25.21,5321,0
2017-09-26,25.3,25.3,25.22,25.24,7169,0
2017-09-27,25.28,25.39,25.27,25.39,14175,0
2017-09-28,25.2302,25.34,25.22,25.34,20669,0
2017-09-29,25.2547,25.34,25.2547,25.2862,3657,0
2017-10-02,25.301,25.37,25.27,25.27,11796,0
2017-10-03,25.27,25.275,25.2,25.2,8377,0
2017-10-04,25.2428,25.31,25.22,25.31,22163,0
2017-10-05,25.26,25.37,25.26,25.3,20284,0
2017-10-06,25.24,25.27,25.17,25.21,32863,0
2017-10-09,25.19,25.22,25.115,25.2,24414,0
2017-10-10,25.2,25.34,25.2,25.21,45197,0
2017-10-11,25.29,25.35,25.29,25.3,170201,0
2017-10-12,25.3,25.4201,25.3,25.32,20273,0
2017-10-13,25.3334,25.3767,25.32,25.331,11262,0
2017-10-16,25.33,25.38,25.33,25.34,12860,0
2017-10-17,25.02,25.1251,25.01,25.09,16361,0
2017-10-18,25.01,25.08,25,25,15693,0
2017-10-19,25,25.059,24.98,25.0154,11552,0
2017-10-20,25.01,25.25,25.01,25.16,15357,0
2017-10-23,25.2,25.51,25.1293,25.215,34006,0
2017-10-24,25.31,25.31,25.16,25.19,2191,0
2017-10-25,25.1,25.1988,25.06,25.08,12308,0
2017-10-26,25.06,25.1212,25.04,25.07,1922,0
2017-10-27,25.1174,25.1354,25.07,25.1,6955,0
2017-10-30,25.11,25.11,25.08,25.08,6585,0
2017-10-31,25.09,25.1179,25.07,25.1,11223,0
2017-11-01,25.26,25.31,24.98,25.04,11258,0
2017-11-02,25.12,25.209,25.11,25.16,9489,0
2017-11-03,25.08,25.1,25.02,25.09,10008,0
2017-11-06,25.08,25.15,25.08,25.1,4177,0
2017-11-07,25.09,25.12,25.06,25.09,7310,0
2017-11-08,25.108,25.14,25.081,25.14,1414,0
2017-11-09,25.088,25.088,25.0501,25.08,3829,0
2017-11-10,25.15,25.15,25.04,25.08,1328,0
