Date,Open,High,Low,Close,Volume,OpenInt
2012-10-12,19.772,19.81,19.649,19.772,720658,0
2012-10-15,19.73,19.802,19.73,19.777,631390,0
2012-10-16,19.772,19.872,19.745,19.802,839295,0
2012-10-17,19.81,19.842,19.793,19.842,469204,0
2012-10-18,19.842,19.842,19.772,19.802,548356,0
2012-10-19,19.777,19.802,19.772,19.793,486466,0
2012-10-22,19.793,19.802,19.73,19.777,711399,0
2012-10-23,19.772,19.786,19.706,19.772,561038,0
2012-10-24,19.786,19.802,19.73,19.73,443189,0
2012-10-25,19.777,19.786,19.667,19.714,670309,0
2012-10-26,19.738,19.772,19.714,19.772,278158,0
2012-10-31,19.772,19.81,19.738,19.772,353934,0
2012-11-01,19.777,19.777,19.764,19.772,347702,0
2012-11-02,19.777,19.81,19.738,19.777,444704,0
2012-11-05,19.81,19.81,19.738,19.764,398496,0
2012-11-06,19.772,19.786,19.755,19.764,331054,0
2012-11-07,19.772,19.786,19.738,19.786,668528,0
2012-11-08,19.777,19.786,19.755,19.772,335483,0
2012-11-09,19.755,19.793,19.745,19.755,452496,0
2012-11-12,19.786,19.786,19.764,19.772,384749,0
2012-11-13,19.786,19.786,19.745,19.772,429014,0
2012-11-14,19.786,19.786,19.722,19.772,501476,0
2012-11-15,19.764,19.764,19.597,19.667,467304,0
2012-11-16,19.738,19.772,19.667,19.772,413888,0
2012-11-19,19.777,19.793,19.745,19.777,533808,0
2012-11-20,19.777,20.165,19.667,19.777,744034,0
2012-11-21,19.772,19.802,19.755,19.802,399470,0
2012-11-23,19.772,19.802,19.755,19.802,143687,0
2012-11-26,19.793,19.793,19.738,19.772,214128,0
2012-11-27,19.772,19.802,19.755,19.786,365212,0
2012-11-28,19.786,19.802,19.772,19.793,321720,0
2012-11-29,19.793,19.81,19.772,19.793,221749,0
2012-11-30,19.777,19.842,19.764,19.842,298248,0
2012-12-03,19.793,19.834,19.786,19.825,205140,0
2012-12-04,19.81,19.848,19.793,19.848,328631,0
2012-12-05,19.856,19.888,19.815,19.888,647142,0
2012-12-06,19.848,19.92,19.842,19.92,330862,0
2012-12-07,19.92,19.92,19.842,19.905,265149,0
2012-12-10,19.905,19.914,19.856,19.864,223413,0
2012-12-11,19.888,20.039,19.872,20.007,407259,0
2012-12-12,20.023,20.023,19.896,19.92,168925,0
2012-12-13,19.92,19.969,19.834,19.842,542833,0
2012-12-14,19.881,19.896,19.825,19.864,257506,0
2012-12-17,19.943,19.943,19.848,19.872,294025,0
2012-12-18,19.896,19.905,19.842,19.872,275909,0
2012-12-19,19.802,19.905,19.777,19.864,359010,0
2012-12-20,19.896,19.928,19.864,19.928,240203,0
2012-12-21,19.896,19.928,19.856,19.928,199972,0
2012-12-24,19.928,19.928,19.856,19.905,45600,0
2012-12-26,19.864,19.928,19.864,19.928,143290,0
2012-12-27,19.92,19.928,19.905,19.928,237817,0
2012-12-28,19.92,19.952,19.905,19.952,266285,0
2012-12-31,19.935,20.156,19.935,20.156,166883,0
2013-01-02,20.07,20.126,20.031,20.077,394025,0
2013-01-03,20.11,20.119,20.048,20.063,840282,0
2013-01-04,20.11,20.244,20.086,20.244,467747,0
2013-01-07,20.244,20.346,20.196,20.316,663501,0
2013-01-08,20.285,20.402,20.267,20.402,472026,0
2013-01-09,20.444,20.552,20.324,20.537,960548,0
2013-01-10,20.33,20.444,20.301,20.301,1277678,0
2013-01-11,20.324,20.426,20.301,20.381,450866,0
2013-01-14,20.372,20.393,20.267,20.381,518155,0
2013-01-15,20.364,20.381,20.252,20.337,378944,0
2013-01-16,20.316,20.33,20.165,20.324,921607,0
2013-01-17,20.316,20.417,20.258,20.364,1048265,0
2013-01-18,20.393,20.506,20.33,20.444,1161082,0
2013-01-22,20.417,20.417,19.96,20.11,1142946,0
2013-01-23,20.063,20.063,19.872,19.952,1291479,0
2013-01-24,19.935,19.952,19.888,19.92,487265,0
2013-01-25,19.935,19.935,19.888,19.896,338629,0
2013-01-28,19.92,20.007,19.896,19.976,399093,0
2013-01-29,19.969,19.992,19.914,19.935,433582,0
2013-01-30,19.943,19.969,19.92,19.943,561700,0
2013-01-31,19.976,20.007,19.935,19.935,342156,0
2013-02-01,20.039,20.048,19.952,20.023,492355,0
2013-02-04,20.055,20.055,19.984,20.007,338524,0
2013-02-05,20.023,20.031,19.96,19.96,367478,0
2013-02-06,19.976,19.992,19.943,19.976,167792,0
2013-02-07,19.984,19.992,19.952,19.976,271382,0
2013-02-08,19.984,20.063,19.976,20.023,178157,0
2013-02-11,20.063,20.063,19.976,20.007,220472,0
2013-02-12,20.023,20.039,19.976,20.039,167159,0
2013-02-13,20.023,20.07,20.007,20.07,170708,0
2013-02-14,20.048,20.093,20.023,20.086,170264,0
2013-02-15,20.086,20.142,20.031,20.11,155431,0
2013-02-19,20.119,20.135,20.007,20.048,269998,0
2013-02-20,20.055,20.156,20.039,20.142,132546,0
2013-02-21,20.126,20.142,20.07,20.135,110459,0
2013-02-22,20.126,20.142,20.077,20.11,81202,0
2013-02-25,20.119,20.142,20.063,20.086,207186,0
2013-02-26,20.11,20.544,20.07,20.119,229341,0
2013-02-27,20.142,20.189,20.07,20.189,190813,0
2013-02-28,20.189,20.244,20.086,20.093,260289,0
2013-03-01,20.11,20.267,20.086,20.221,124527,0
2013-03-04,20.316,20.387,20.172,20.285,116818,0
2013-03-05,20.356,20.356,20.149,20.149,146468,0
2013-03-06,20.172,20.267,20.149,20.205,91176,0
2013-03-07,20.236,20.276,20.055,20.102,286416,0
2013-03-08,20.149,20.172,20.055,20.093,155520,0
2013-03-11,20.119,20.135,20.023,20.039,100399,0
2013-03-12,20.07,20.135,20.007,20.119,215832,0
2013-03-13,20.126,20.149,20.07,20.102,68792,0
2013-03-14,20.149,20.276,20.11,20.221,220234,0
2013-03-15,20.172,20.244,20.07,20.196,155379,0
2013-03-18,20.196,20.196,20.135,20.189,74476,0
2013-03-19,20.228,20.236,20.063,20.126,182480,0
2013-03-20,20.126,20.142,20.07,20.086,169912,0
2013-03-21,20.086,20.189,20.055,20.156,108753,0
2013-03-22,20.221,20.228,20.142,20.214,94955,0
2013-03-25,20.244,20.244,20.11,20.181,164483,0
2013-03-26,20.135,20.356,20.126,20.205,98198,0
2013-03-27,20.236,20.324,20.149,20.324,151357,0
2013-03-28,20.301,20.402,20.244,20.337,93837,0
2013-04-01,20.337,20.364,20.294,20.324,56995,0
2013-04-02,20.324,20.393,20.285,20.337,110920,0
2013-04-03,20.324,20.356,20.196,20.252,85846,0
2013-04-04,20.214,20.33,20.214,20.33,55251,0
2013-04-05,20.33,20.409,20.301,20.409,76768,0
2013-04-08,20.402,20.481,20.402,20.436,64071,0
2013-04-09,20.515,20.523,20.409,20.488,107310,0
2013-04-10,20.469,20.476,20.375,20.375,123416,0
2013-04-11,20.339,20.469,20.339,20.42,96701,0
2013-04-12,20.456,20.556,20.396,20.533,126832,0
2013-04-15,20.511,20.556,20.42,20.549,92504,0
2013-04-16,20.556,20.613,20.492,20.613,105151,0
2013-04-17,20.59,20.677,20.59,20.647,83850,0
2013-04-18,20.622,20.726,20.527,20.572,141209,0
2013-04-19,20.501,20.726,20.492,20.492,180960,0
2013-04-22,20.533,20.647,20.484,20.613,260890,0
2013-04-23,20.647,20.647,20.527,20.542,149230,0
2013-04-24,20.582,20.668,20.566,20.668,72846,0
2013-04-25,20.662,20.662,20.439,20.533,162413,0
2013-04-26,20.462,20.59,20.456,20.492,55458,0
2013-04-29,20.527,20.582,20.456,20.511,110677,0
2013-04-30,20.533,20.549,20.456,20.527,121857,0
2013-05-01,20.556,20.739,20.527,20.597,179811,0
2013-05-02,20.637,20.748,20.59,20.739,117509,0
2013-05-03,20.726,20.748,20.606,20.726,83117,0
2013-05-06,20.726,20.748,20.662,20.748,84801,0
2013-05-07,20.686,20.799,20.668,20.799,112618,0
2013-05-08,20.783,20.935,20.767,20.838,138146,0
2013-05-09,20.799,20.799,20.446,20.582,468131,0
2013-05-10,20.556,20.662,20.556,20.597,140254,0
2013-05-13,20.59,20.622,20.549,20.59,74023,0
2013-05-14,20.582,20.637,20.527,20.59,153350,0
2013-05-15,20.59,20.606,20.511,20.527,103900,0
2013-05-16,20.566,20.629,20.527,20.613,68263,0
2013-05-17,20.629,20.748,20.566,20.739,82497,0
2013-05-20,20.726,20.789,20.668,20.703,73010,0
2013-05-21,20.767,20.767,20.613,20.662,72152,0
2013-05-22,20.662,20.718,20.566,20.582,95374,0
2013-05-23,20.622,20.622,20.484,20.501,113435,0
2013-05-24,20.533,20.533,20.439,20.476,93740,0
2013-05-28,20.556,20.556,20.439,20.484,90601,0
2013-05-29,20.549,20.549,20.156,20.221,180529,0
2013-05-30,20.286,20.325,20.189,20.189,108832,0
2013-05-31,20.245,20.302,20.134,20.134,161181,0
2013-06-03,20.084,20.084,19.677,19.861,208588,0
2013-06-04,19.887,19.918,19.733,19.749,135609,0
2013-06-05,19.774,19.789,19.527,19.614,172938,0
2013-06-06,19.54,19.758,19.534,19.677,191456,0
2013-06-07,19.725,19.805,19.621,19.717,127054,0
2013-06-10,19.652,19.686,19.287,19.388,127987,0
2013-06-11,19.209,19.221,18.709,18.763,248528,0
2013-06-12,18.835,19.055,18.022,18.212,317056,0
2013-06-13,18.253,18.755,17.898,18.676,254627,0
2013-06-14,18.726,19.295,18.726,19.295,164042,0
2013-06-17,19.397,19.422,19.128,19.3,179557,0
2013-06-18,19.209,19.244,18.974,19.136,181515,0
2013-06-19,19.155,19.209,18.551,18.726,227944,0
2013-06-20,18.284,18.908,18.044,18.557,531221,0
2013-06-21,18.692,18.893,18.47,18.47,251863,0
2013-06-24,18.364,18.364,17.429,17.54,270995,0
2013-06-25,17.668,17.915,17.322,17.79,312198,0
2013-06-26,17.973,18.502,17.973,18.406,176736,0
2013-06-27,18.589,19.011,18.422,19.004,151340,0
2013-06-28,19.446,19.74,19.217,19.74,140194,0
2013-07-01,19.128,19.279,19.083,19.199,115567,0
2013-07-02,19.147,19.359,19.136,19.163,108385,0
2013-07-03,18.996,19.307,18.923,19.199,66225,0
2013-07-05,19.011,19.068,18.821,18.966,109596,0
2013-07-08,19.083,19.083,18.63,18.933,262471,0
2013-07-09,19.021,19.047,18.692,18.734,125500,0
2013-07-10,18.948,19.055,18.565,18.59,160597,0
2013-07-11,19.137,19.137,18.758,18.795,97262,0
2013-07-12,18.987,18.987,18.565,18.678,121237,0
2013-07-15,18.696,18.849,18.362,18.503,129824,0
2013-07-16,18.509,18.59,18.307,18.315,110749,0
2013-07-17,18.428,18.703,18.362,18.64,182293,0
2013-07-18,18.752,18.948,18.752,18.804,84776,0
2013-07-19,18.825,19.119,18.525,18.849,185387,0
2013-07-22,18.849,19.028,18.776,19.003,128311,0
2013-07-23,19.211,19.254,18.931,19.23,72356,0
2013-07-24,19.245,19.245,18.768,18.868,75573,0
2013-07-25,18.647,18.722,18.396,18.672,108917,0
2013-07-26,18.858,19.028,18.752,18.786,81027,0
2013-07-29,18.931,18.931,18.26,18.267,132026,0
2013-07-30,18.362,18.484,18.243,18.396,89025,0
2013-07-31,18.25,18.323,17.926,18.233,110833,0
2013-08-01,18.34,18.34,17.738,17.916,128095,0
2013-08-02,17.988,18.18,17.716,17.895,92094,0
2013-08-05,17.966,18.098,17.797,17.943,90071,0
2013-08-06,17.988,17.988,17.554,17.707,104230,0
2013-08-07,17.748,17.887,17.576,17.626,108802,0
2013-08-08,17.73,18.106,17.707,17.943,167976,0
2013-08-09,18.025,18.201,17.953,18.137,106942,0
2013-08-12,18.217,18.484,18.039,18.484,86973,0
2013-08-13,18.371,18.389,18.007,18.007,123311,0
2013-08-14,18.025,18.129,17.392,17.392,118346,0
2013-08-15,17.18,17.479,16.921,17.187,196010,0
2013-08-16,17.147,17.441,16.985,16.993,121355,0
2013-08-19,17.073,17.163,16.63,16.677,178327,0
2013-08-20,16.759,17.124,16.63,17.059,198658,0
2013-08-21,16.954,17.318,16.864,17.059,119560,0
2013-08-22,17.18,17.53,17.18,17.375,120592,0
2013-08-23,17.397,17.797,17.397,17.635,104309,0
2013-08-26,17.683,17.887,17.495,17.561,103203,0
2013-08-27,17.473,17.683,17.251,17.554,121764,0
2013-08-28,17.635,17.748,17.479,17.649,79238,0
2013-08-29,17.593,17.834,17.486,17.683,97895,0
2013-08-30,18.038,18.138,17.859,18.129,62471,0
2013-09-03,17.916,17.966,17.674,17.806,133040,0
2013-09-04,17.725,18.017,17.674,17.771,68955,0
2013-09-05,17.707,17.771,17.513,17.513,75258,0
2013-09-06,17.643,17.716,17.187,17.35,101791,0
2013-09-09,17.495,17.53,17.238,17.244,73749,0
2013-09-10,17.244,17.503,17.114,17.295,107734,0
2013-09-11,17.414,17.626,17.251,17.448,128321,0
2013-09-12,17.53,17.53,17.107,17.124,105771,0
2013-09-13,17.163,17.172,16.985,17.172,112359,0
2013-09-16,17.368,17.448,17.043,17.09,114476,0
2013-09-17,17.124,17.269,17.035,17.107,92527,0
2013-09-18,17.124,17.521,17.05,17.486,140601,0
2013-09-19,17.635,17.691,17.107,17.222,107653,0
2013-09-20,17.23,17.312,17.073,17.073,85488,0
2013-09-23,17.14,17.187,16.954,17.001,118523,0
2013-09-24,17.043,17.332,16.993,17.213,146805,0
2013-09-25,17.18,17.53,17.172,17.368,125247,0
2013-09-26,17.312,17.576,17.295,17.414,97687,0
2013-09-27,17.432,17.617,17.238,17.414,89423,0
2013-09-30,17.576,17.932,17.576,17.922,97560,0
2013-10-01,17.658,17.658,17.521,17.545,57748,0
2013-10-02,17.545,17.707,17.538,17.658,190882,0
2013-10-03,17.79,17.797,17.567,17.593,129662,0
2013-10-04,17.674,17.78,17.635,17.691,96022,0
2013-10-07,17.617,17.73,17.432,17.486,79765,0
2013-10-08,17.593,17.602,17.163,17.244,143872,0
2013-10-09,17.365,17.43,17.083,17.19,107488,0
2013-10-10,17.226,17.315,17.134,17.226,113760,0
2013-10-11,17.264,17.274,17.143,17.159,111900,0
2013-10-14,17.126,17.166,16.953,16.97,90575,0
2013-10-15,17.052,17.052,16.87,16.87,193180,0
2013-10-16,16.903,17.001,16.88,16.97,179265,0
2013-10-17,17.001,17.174,17.001,17.126,109569,0
2013-10-18,17.19,17.247,17.027,17.102,139311,0
2013-10-21,17.166,17.217,17.102,17.126,123643,0
2013-10-22,17.217,17.372,17.217,17.372,122051,0
2013-10-23,17.315,17.603,17.315,17.52,114638,0
2013-10-24,17.619,17.66,17.208,17.274,168152,0
2013-10-25,17.315,17.356,17.208,17.308,91383,0
2013-10-28,17.338,17.471,17.067,17.116,118934,0
2013-10-29,17.15,17.382,17.15,17.346,138355,0
2013-10-30,17.43,17.456,17.181,17.338,130620,0
2013-10-31,17.338,17.42,17.174,17.2,154520,0
2013-11-01,17.247,17.274,17.083,17.15,95120,0
2013-11-04,17.15,17.233,17.15,17.208,112287,0
2013-11-05,17.247,17.274,17.083,17.239,112255,0
2013-11-06,17.29,17.338,17.217,17.315,111226,0
2013-11-07,17.338,17.412,17.217,17.346,101886,0
2013-11-08,17.274,17.329,17.15,17.239,88953,0
2013-11-11,17.299,17.315,17.143,17.143,58054,0
2013-11-12,17.174,17.233,17.116,17.19,99079,0
2013-11-13,17.217,17.264,17.116,17.143,149425,0
2013-11-14,17.217,17.226,17.126,17.208,150937,0
2013-11-15,17.226,17.315,17.126,17.181,99361,0
2013-11-18,17.233,17.274,17.2,17.233,99815,0
2013-11-19,17.226,17.255,17.052,17.067,147664,0
2013-11-20,17.159,17.513,17.159,17.274,567251,0
2013-11-21,17.283,17.52,17.264,17.52,354328,0
2013-11-22,17.529,17.794,17.529,17.628,277164,0
2013-11-25,17.692,17.801,17.677,17.692,203520,0
2013-11-26,17.801,17.801,17.612,17.65,187994,0
2013-11-27,17.685,17.728,17.619,17.644,89150,0
2013-11-29,17.619,17.66,17.603,17.644,50754,0
2013-12-02,17.685,17.692,17.554,17.568,184484,0
2013-12-03,17.568,17.685,17.538,17.603,164889,0
2013-12-04,17.538,17.576,17.32,17.338,114598,0
2013-12-05,17.274,17.329,17.075,17.102,228940,0
2013-12-06,17.143,17.32,17.143,17.233,173576,0
2013-12-09,17.283,17.39,17.239,17.247,158319,0
2013-12-10,17.299,17.338,17.174,17.181,163146,0
2013-12-11,17.134,17.233,16.994,17.067,165217,0
2013-12-12,17.001,17.052,16.764,16.97,273868,0
2013-12-13,16.985,17.109,16.887,17.109,219481,0
2013-12-16,17.109,17.338,17.075,17.181,217660,0
2013-12-17,17.134,17.247,17.067,17.134,177180,0
2013-12-18,17.116,17.29,16.926,17.116,242616,0
2013-12-19,17.143,17.174,16.994,17.134,226477,0
2013-12-20,17.15,17.174,16.944,16.953,247914,0
2013-12-23,17.06,17.06,16.789,16.789,261086,0
2013-12-24,16.707,16.772,16.655,16.672,91928,0
2013-12-26,16.655,16.739,16.499,16.615,246036,0
2013-12-27,16.615,16.699,16.377,16.377,252834,0
2013-12-30,16.477,16.558,16.409,16.516,204228,0
2013-12-31,16.459,16.796,16.459,16.796,221913,0
2014-01-02,16.779,17.027,16.739,17.027,85946,0
2014-01-03,17.036,17.255,17.036,17.255,101220,0
2014-01-06,17.39,17.43,17.255,17.372,187826,0
2014-01-07,17.365,17.503,17.226,17.299,131532,0
2014-01-08,17.274,17.42,17.274,17.42,95188,0
2014-01-09,17.494,17.612,17.382,17.586,117057,0
2014-01-10,17.665,17.799,17.647,17.665,120936,0
2014-01-13,17.823,17.933,17.656,17.69,131111,0
2014-01-14,17.707,17.814,17.615,17.69,93699,0
2014-01-15,17.623,17.792,17.564,17.581,108663,0
2014-01-16,17.64,17.814,17.615,17.698,133416,0
2014-01-17,17.73,17.829,17.633,17.64,194103,0
2014-01-21,17.69,17.884,17.69,17.792,223555,0
2014-01-22,17.838,17.998,17.792,17.848,127635,0
2014-01-23,17.959,17.988,17.792,17.858,123757,0
2014-01-24,17.823,17.848,17.488,17.665,135990,0
2014-01-27,17.73,17.73,17.549,17.665,87990,0
2014-01-28,17.615,17.73,17.615,17.698,130523,0
2014-01-29,17.73,17.773,17.633,17.716,98624,0
2014-01-30,17.698,17.848,17.698,17.808,74549,0
2014-01-31,17.73,17.933,17.73,17.814,82669,0
2014-02-03,17.829,17.848,17.674,17.69,78386,0
2014-02-04,17.707,17.792,17.707,17.773,79424,0
2014-02-05,17.757,17.814,17.725,17.757,84664,0
2014-02-06,17.64,17.905,17.64,17.763,93508,0
2014-02-07,17.808,17.897,17.773,17.848,178955,0
2014-02-10,17.838,17.913,17.829,17.829,70827,0
2014-02-11,17.814,18.176,17.814,18.123,291595,0
2014-02-12,18.176,18.259,17.941,17.965,152611,0
2014-02-13,17.965,18.147,17.965,18.109,82030,0
2014-02-14,18.109,18.216,18.092,18.109,116835,0
2014-02-18,18.191,18.299,18.191,18.25,87129,0
2014-02-19,18.274,18.44,18.241,18.324,111652,0
2014-02-20,18.308,18.5,18.274,18.355,113059,0
2014-02-21,18.349,18.399,18.274,18.333,73163,0
2014-02-24,18.299,18.416,18.25,18.25,140560,0
2014-02-25,18.25,18.408,18.231,18.349,127345,0
2014-02-26,18.365,18.458,18.324,18.408,77555,0
2014-02-27,18.44,18.565,18.399,18.565,100475,0
2014-02-28,18.591,18.674,18.5,18.575,93746,0
2014-03-03,18.449,18.633,18.449,18.625,125830,0
2014-03-04,18.642,18.84,18.642,18.726,154291,0
2014-03-05,18.718,18.726,18.565,18.65,91519,0
2014-03-06,18.591,18.69,18.542,18.642,110708,0
2014-03-07,18.617,18.765,18.575,18.708,113101,0
2014-03-10,18.69,18.783,18.667,18.748,79787,0
2014-03-11,18.748,18.802,18.708,18.802,77409,0
2014-03-12,18.774,18.849,18.69,18.84,113583,0
2014-03-13,18.849,18.892,18.84,18.892,119114,0
2014-03-14,18.877,18.967,18.832,18.967,109570,0
2014-03-17,18.982,19.118,18.933,19.06,120577,0
2014-03-18,19.06,19.258,19.016,19.203,167223,0
2014-03-19,19.193,19.3,19.157,19.183,131155,0
2014-03-20,19.174,19.352,19.026,19.315,190263,0
2014-03-21,19.315,19.535,19.315,19.474,89028,0
2014-03-24,19.452,19.559,19.435,19.509,107797,0
2014-03-25,19.528,19.642,19.518,19.541,142504,0
2014-03-26,19.567,19.574,19.241,19.452,164423,0
2014-03-27,19.467,19.659,19.377,19.625,161932,0
2014-03-28,19.659,19.726,19.609,19.635,80260,0
2014-03-31,19.686,19.734,19.574,19.635,116554,0
2014-04-01,19.649,19.761,19.642,19.761,76455,0
2014-04-02,19.769,19.851,19.709,19.751,102083,0
2014-04-03,19.801,19.801,19.659,19.668,88789,0
2014-04-04,19.686,19.886,19.635,19.816,57922,0
2014-04-07,19.859,20.234,19.859,20.101,87331,0
2014-04-08,20.076,20.127,19.901,19.901,94105,0
2014-04-09,19.985,20.054,19.96,20.009,96379,0
2014-04-10,20.049,20.049,19.762,19.888,161903,0
2014-04-11,19.936,19.972,19.726,19.838,88708,0
2014-04-14,19.879,19.92,19.803,19.879,87031,0
2014-04-15,19.888,20.241,19.861,20.241,147991,0
2014-04-16,20.31,20.37,20.166,20.209,125160,0
2014-04-17,20.241,20.294,19.996,20.08,285184,0
2014-04-21,20.09,20.241,20.049,20.08,113150,0
2014-04-22,20.065,20.09,19.996,20.022,148354,0
2014-04-23,20.031,20.065,19.963,19.981,88158,0
2014-04-24,20.031,20.031,19.861,19.955,107838,0
2014-04-25,19.988,20.08,19.929,20.08,110456,0
2014-04-28,20.124,20.199,20.098,20.107,103744,0
2014-04-29,20.199,20.302,20.124,20.209,92044,0
2014-04-30,20.266,20.538,20.25,20.386,152013,0
2014-05-01,20.402,20.428,20.219,20.241,105655,0
2014-05-02,20.285,20.362,20.226,20.362,83246,0
2014-05-05,20.352,20.514,20.342,20.486,107380,0
2014-05-06,20.494,20.563,20.409,20.438,68446,0
2014-05-07,20.438,20.494,20.362,20.386,101888,0
2014-05-08,20.332,20.409,20.257,20.285,125927,0
2014-05-09,20.294,20.317,20.25,20.25,88221,0
2014-05-12,20.25,20.294,20.241,20.257,98511,0
2014-05-13,20.241,20.326,20.241,20.326,109979,0
2014-05-14,20.31,20.446,20.302,20.386,113398,0
2014-05-15,20.438,20.455,20.386,20.418,75226,0
2014-05-16,20.428,20.455,20.342,20.428,92472,0
2014-05-19,20.446,20.514,20.393,20.438,102042,0
2014-05-20,20.438,20.446,20.393,20.428,68395,0
2014-05-21,20.486,20.522,20.418,20.428,105355,0
2014-05-22,20.438,20.538,20.438,20.522,89149,0
2014-05-23,20.494,20.57,20.446,20.546,108548,0
2014-05-27,20.553,20.699,20.553,20.648,101061,0
2014-05-28,20.664,20.664,20.514,20.514,91708,0
2014-05-29,20.486,20.57,20.469,20.538,93149,0
2014-05-30,20.597,20.614,20.53,20.553,63132,0
2014-06-02,20.538,20.623,20.504,20.606,78687,0
2014-06-03,20.597,20.597,20.37,20.379,146527,0
2014-06-04,20.326,20.326,19.694,19.963,192166,0
2014-06-05,19.895,20.072,19.532,19.853,130902,0
2014-06-06,19.988,20.065,19.963,20.022,53187,0
2014-06-09,20.055,20.241,20.031,20.166,64750,0
2014-06-10,20.191,20.191,19.846,19.853,106252,0
2014-06-11,19.838,20.107,19.701,20.031,87752,0
2014-06-12,20.065,20.226,19.988,20.209,159297,0
2014-06-13,20.173,20.31,20.116,20.294,138317,0
2014-06-16,20.342,20.393,20.31,20.352,89082,0
2014-06-17,20.294,20.438,20.241,20.402,116324,0
2014-06-18,20.393,20.402,20.342,20.379,101323,0
2014-06-19,20.418,20.504,20.379,20.469,103253,0
2014-06-20,20.402,20.514,20.362,20.463,78640,0
2014-06-23,20.504,20.59,20.463,20.563,110182,0
2014-06-24,20.58,20.681,20.538,20.648,103117,0
2014-06-25,20.648,20.738,20.639,20.691,109220,0
2014-06-26,20.757,20.792,20.639,20.776,109017,0
2014-06-27,20.733,21.036,20.733,20.9,84236,0
2014-06-30,20.851,21.044,20.851,20.976,141350,0
2014-07-01,20.967,21.129,20.96,21.036,94866,0
2014-07-02,20.985,21.021,20.707,20.733,132279,0
2014-07-03,20.606,20.63,20.379,20.438,156872,0
2014-07-07,20.455,20.656,20.455,20.648,101648,0
2014-07-08,20.707,20.877,20.681,20.815,111896,0
2014-07-09,20.792,20.9,20.748,20.815,86897,0
2014-07-10,20.761,20.811,20.693,20.751,86483,0
2014-07-11,20.742,20.951,20.742,20.905,98091,0
2014-07-14,20.951,21.019,20.709,20.709,89885,0
2014-07-15,20.709,20.718,20.564,20.641,79358,0
2014-07-16,20.709,20.77,20.658,20.727,88292,0
2014-07-17,20.727,20.761,20.564,20.564,57554,0
2014-07-18,20.547,20.77,20.539,20.59,108049,0
2014-07-21,20.658,20.796,20.658,20.693,70965,0
2014-07-22,20.761,21.043,20.751,21.026,315046,0
2014-07-23,20.992,21.026,20.951,20.992,167741,0
2014-07-24,21.034,21.034,20.983,21.01,55457,0
2014-07-25,21,21.096,21,21.096,59816,0
2014-07-28,21.05,21.087,21.01,21.026,46222,0
2014-07-29,21.026,21.087,20.992,21.034,74054,0
2014-07-30,21.034,21.034,20.905,20.973,69328,0
2014-07-31,20.915,20.933,20.59,20.632,92231,0
2014-08-01,20.649,20.751,20.384,20.702,88657,0
2014-08-04,20.709,20.709,20.409,20.494,71161,0
2014-08-05,20.494,20.873,20.401,20.462,137980,0
2014-08-06,20.462,20.632,20.462,20.53,58055,0
2014-08-07,20.581,20.796,20.581,20.787,77448,0
2014-08-08,20.873,21.05,20.818,21.043,113388,0
2014-08-11,21.034,21.043,20.924,20.958,46320,0
2014-08-12,20.905,20.992,20.838,20.864,76811,0
2014-08-13,20.856,21.05,20.856,21.043,88494,0
2014-08-14,21.019,21.18,20.965,21.128,62376,0
2014-08-15,21.096,21.164,20.933,21.06,62124,0
2014-08-18,21.137,21.147,21.077,21.137,52898,0
2014-08-19,21.137,21.147,21.087,21.128,46810,0
2014-08-20,21.077,21.171,21.077,21.171,53445,0
2014-08-21,21.171,21.18,21.103,21.128,73731,0
2014-08-22,21.137,21.171,21.069,21.096,89502,0
2014-08-25,21.096,21.239,21.096,21.197,79563,0
2014-08-26,21.137,21.205,21.112,21.137,110760,0
2014-08-27,21.197,21.197,21.087,21.164,73624,0
2014-08-28,21.128,21.205,21.128,21.154,52232,0
2014-08-29,21.154,21.154,20.915,20.973,67444,0
2014-09-02,20.933,20.965,20.818,20.847,43129,0
2014-09-03,20.905,20.958,20.818,20.941,98423,0
2014-09-04,20.924,21.01,20.761,20.778,76440,0
2014-09-05,20.77,20.847,20.702,20.796,74500,0
2014-09-08,20.796,20.882,20.778,20.787,50959,0
2014-09-09,20.77,20.856,20.718,20.818,84741,0
2014-09-10,20.761,20.864,20.718,20.828,56274,0
2014-09-11,20.796,20.896,20.796,20.887,35603,0
2014-09-12,20.828,20.887,20.742,20.805,85088,0
2014-09-15,20.796,20.856,20.702,20.727,52735,0
2014-09-16,20.727,20.761,20.709,20.727,45180,0
2014-09-17,20.727,20.847,20.727,20.811,115110,0
2014-09-18,20.805,20.847,20.751,20.77,78484,0
2014-09-19,20.796,20.811,20.734,20.77,53569,0
2014-09-22,20.796,20.796,20.709,20.77,50348,0
2014-09-23,20.684,20.761,20.649,20.718,72795,0
2014-09-24,20.702,20.742,20.641,20.649,45645,0
2014-09-25,20.675,20.684,20.504,20.658,44863,0
2014-09-26,20.615,20.718,20.554,20.658,56927,0
2014-09-29,20.658,20.915,20.632,20.856,133218,0
2014-09-30,20.887,20.958,20.847,20.915,57601,0
2014-10-01,20.958,20.965,20.828,20.882,72906,0
2014-10-02,20.864,20.958,20.805,20.924,45865,0
2014-10-03,20.941,20.965,20.887,20.887,49693,0
2014-10-06,20.958,20.958,20.873,20.887,94462,0
2014-10-07,20.887,20.958,20.887,20.958,64246,0
2014-10-08,20.958,21.18,20.924,21.18,79283,0
2014-10-09,21.271,21.358,21.053,21.098,55153,0
2014-10-10,21.072,21.15,20.906,20.906,84250,0
2014-10-13,20.887,20.966,20.856,20.916,46723,0
2014-10-14,20.951,21.045,20.897,20.925,61611,0
2014-10-15,20.916,20.994,20.856,20.994,130725,0
2014-10-16,20.951,21.114,20.934,21.072,54324,0
2014-10-17,21.114,21.185,21.053,21.123,53929,0
2014-10-20,21.123,21.193,21.08,21.193,42374,0
2014-10-21,21.158,21.297,21.15,21.193,76043,0
2014-10-22,21.158,21.297,21.158,21.297,65435,0
2014-10-23,21.306,21.358,21.306,21.331,29185,0
2014-10-24,21.331,21.383,21.306,21.358,65733,0
2014-10-27,21.366,21.366,21.21,21.28,50284,0
2014-10-28,21.314,21.35,21.236,21.322,53704,0
2014-10-29,21.322,21.358,21.28,21.358,45425,0
2014-10-30,21.314,21.409,21.314,21.383,49912,0
2014-10-31,21.401,21.53,21.366,21.53,144404,0
2014-11-03,21.479,21.53,21.428,21.486,99496,0
2014-11-04,21.452,21.53,21.452,21.53,55572,0
2014-11-05,21.516,21.53,21.479,21.486,54433,0
2014-11-06,21.479,21.516,21.443,21.516,60527,0
2014-11-07,21.506,21.643,21.496,21.548,96000,0
2014-11-10,21.548,21.593,21.443,21.443,60626,0
2014-11-11,21.516,21.557,21.479,21.516,38779,0
2014-11-12,21.391,21.557,21.391,21.539,44864,0
2014-11-13,21.516,21.607,21.516,21.557,70863,0
2014-11-14,21.53,21.593,21.486,21.53,98357,0
2014-11-17,21.548,21.617,21.521,21.574,57618,0
2014-11-18,21.557,21.607,21.496,21.521,110450,0
2014-11-19,21.516,21.516,21.375,21.383,120446,0
2014-11-20,21.375,21.462,21.244,21.322,103002,0
2014-11-21,21.34,21.428,21.244,21.366,80908,0
2014-11-24,21.322,21.428,21.322,21.428,49357,0
2014-11-25,21.452,21.53,21.409,21.516,57272,0
2014-11-26,21.516,21.634,21.496,21.557,65349,0
2014-11-28,21.557,21.626,21.557,21.584,22480,0
2014-12-01,21.574,21.599,21.452,21.516,73554,0
2014-12-02,21.496,21.548,21.437,21.479,86156,0
2014-12-03,21.496,21.53,21.437,21.479,87854,0
2014-12-04,21.479,21.506,21.262,21.262,81840,0
2014-12-05,21.314,21.437,21.202,21.306,77892,0
2014-12-08,21.331,21.479,21.331,21.469,57164,0
2014-12-09,21.452,21.53,21.418,21.486,79148,0
2014-12-10,21.469,21.521,21.443,21.452,68445,0
2014-12-11,21.452,21.565,21.452,21.539,58326,0
2014-12-12,21.496,21.521,21.462,21.479,54690,0
2014-12-15,21.53,21.53,21.383,21.486,82062,0
2014-12-16,21.391,21.539,21.391,21.443,55950,0
2014-12-17,21.443,21.548,21.443,21.53,64388,0
2014-12-18,21.557,21.557,21.506,21.521,91027,0
2014-12-19,21.506,21.539,21.469,21.521,79179,0
2014-12-22,21.539,21.593,21.469,21.486,72211,0
2014-12-23,21.516,21.565,21.443,21.462,117889,0
2014-12-24,21.443,21.479,21.409,21.409,28436,0
2014-12-26,21.401,21.506,21.401,21.443,37684,0
2014-12-29,21.486,21.516,21.383,21.409,69449,0
2014-12-30,21.383,21.462,21.375,21.437,32423,0
2014-12-31,21.486,21.516,21.443,21.452,38798,0
2015-01-02,21.521,21.584,21.443,21.53,95435,0
2015-01-05,21.565,21.574,21.462,21.557,56996,0
2015-01-06,21.584,21.607,21.557,21.599,49490,0
2015-01-07,21.634,21.662,21.593,21.626,150231,0
2015-01-08,21.643,21.695,21.634,21.662,108378,0
2015-01-09,21.704,21.704,21.607,21.679,118073,0
2015-01-12,21.726,21.805,21.675,21.787,80419,0
2015-01-13,21.797,21.832,21.681,21.778,64696,0
2015-01-14,21.769,21.935,21.753,21.884,430996,0
2015-01-15,21.935,21.935,21.787,21.866,315125,0
2015-01-16,21.84,21.99,21.84,21.99,88896,0
2015-01-20,21.84,21.927,21.814,21.911,88189,0
2015-01-21,21.919,21.955,21.901,21.935,107916,0
2015-01-22,21.919,21.935,21.901,21.919,55325,0
2015-01-23,21.99,21.998,21.919,21.927,117741,0
2015-01-26,21.927,22.006,21.911,21.935,125354,0
2015-01-27,21.945,21.998,21.893,21.971,70125,0
2015-01-28,22.006,22.014,21.971,22.014,76570,0
2015-01-29,22.014,22.042,21.971,22.014,108752,0
2015-01-30,22.042,22.103,21.99,22.06,118319,0
2015-02-02,22.06,22.085,21.981,22.085,122921,0
2015-02-03,22.103,22.12,22.06,22.06,135004,0
2015-02-04,22.069,22.112,22.042,22.103,125458,0
2015-02-05,22.13,22.155,22.06,22.149,253622,0
2015-02-06,22.12,22.164,22.103,22.139,125851,0
2015-02-09,22.155,22.164,22.12,22.13,89776,0
2015-02-10,22.12,22.149,22.12,22.12,95377,0
2015-02-11,22.155,22.182,22.103,22.112,102433,0
2015-02-12,22.173,22.228,22.155,22.19,72967,0
2015-02-13,22.209,22.228,22.155,22.19,48965,0
2015-02-17,22.149,22.182,22.024,22.034,70011,0
2015-02-18,22.06,22.077,21.876,22.014,109252,0
2015-02-19,21.971,22.139,21.955,22.139,50979,0
2015-02-20,22.139,22.19,22.093,22.149,71404,0
2015-02-23,22.149,22.173,22.13,22.173,56865,0
2015-02-24,22.173,22.278,22.173,22.235,74151,0
2015-02-25,22.243,22.306,22.155,22.155,68958,0
2015-02-26,22.173,22.209,22.155,22.209,49564,0
2015-02-27,22.218,22.314,22.19,22.314,78741,0
2015-03-02,22.306,22.338,22.252,22.338,53126,0
2015-03-03,22.338,22.357,22.269,22.306,60768,0
2015-03-04,22.322,22.418,22.278,22.347,115036,0
2015-03-05,22.367,22.418,22.288,22.367,67722,0
2015-03-06,22.269,22.269,22.112,22.12,72169,0
2015-03-09,22.243,22.288,22.069,22.182,98961,0
2015-03-10,22.199,22.269,22.173,22.209,87789,0
2015-03-11,22.209,22.306,22.182,22.19,80490,0
2015-03-12,22.218,22.259,22.149,22.149,68294,0
2015-03-13,22.13,22.173,22.085,22.139,47545,0
2015-03-16,22.149,22.173,22.12,22.13,58486,0
2015-03-17,22.149,22.228,22.112,22.19,52444,0
2015-03-18,22.139,22.409,22.139,22.322,78099,0
2015-03-19,22.288,22.332,22.278,22.288,50278,0
2015-03-20,22.385,22.479,22.306,22.332,72054,0
2015-03-23,22.306,22.393,22.306,22.347,46742,0
2015-03-24,22.332,22.332,22.243,22.278,81290,0
2015-03-25,22.235,22.367,22.235,22.278,72738,0
2015-03-26,22.322,22.338,22.155,22.173,63048,0
2015-03-27,22.252,22.314,22.199,22.199,110816,0
2015-03-30,22.209,22.314,22.199,22.306,58146,0
2015-03-31,22.243,22.402,22.243,22.402,44920,0
2015-04-01,22.409,22.409,22.314,22.322,64871,0
2015-04-02,22.322,22.393,22.322,22.332,53358,0
2015-04-06,22.322,22.338,22.218,22.252,55866,0
2015-04-07,22.252,22.347,22.235,22.322,60886,0
2015-04-08,22.338,22.497,22.314,22.464,58030,0
2015-04-09,22.488,22.568,22.472,22.568,75236,0
2015-04-10,22.589,22.678,22.449,22.483,132039,0
2015-04-13,22.483,22.572,22.429,22.547,120209,0
2015-04-14,22.572,22.652,22.509,22.633,153333,0
2015-04-15,22.633,22.838,22.633,22.821,125121,0
2015-04-16,22.803,22.829,22.688,22.723,75051,0
2015-04-17,22.723,22.733,22.528,22.528,196143,0
2015-04-20,22.697,22.697,22.618,22.652,82260,0
2015-04-21,22.678,22.758,22.572,22.733,91541,0
2015-04-22,22.723,22.829,22.697,22.821,105919,0
2015-04-23,22.838,22.973,22.777,22.946,97224,0
2015-04-24,22.883,23.026,22.866,22.973,128208,0
2015-04-27,22.963,22.988,22.786,22.838,950971,0
2015-04-28,22.813,22.988,22.768,22.927,389132,0
2015-04-29,22.893,23.016,22.829,22.981,188933,0
2015-04-30,22.988,22.988,22.857,22.866,177328,0
2015-05-01,22.973,22.981,22.777,22.786,118743,0
2015-05-04,22.829,22.847,22.66,22.847,117278,0
2015-05-05,22.74,22.777,22.599,22.74,167300,0
2015-05-06,22.777,22.777,22.42,22.563,216777,0
2015-05-07,22.449,22.821,22.449,22.733,225131,0
2015-05-08,22.786,22.893,22.758,22.803,100607,0
2015-05-11,22.733,22.813,22.626,22.669,91142,0
2015-05-12,22.429,22.713,22.429,22.688,99495,0
2015-05-13,22.749,22.857,22.669,22.777,110746,0
2015-05-14,22.786,22.946,22.786,22.883,64103,0
2015-05-15,22.838,22.901,22.777,22.813,56278,0
2015-05-18,22.777,22.813,22.706,22.733,66724,0
2015-05-19,22.643,22.706,22.563,22.581,83932,0
2015-05-20,22.633,22.643,22.572,22.599,80553,0
2015-05-21,22.572,22.688,22.572,22.633,86636,0
2015-05-22,22.608,22.669,22.608,22.643,54640,0
2015-05-26,22.688,22.697,22.599,22.669,74936,0
2015-05-27,22.697,22.713,22.608,22.669,66132,0
2015-05-28,22.633,22.706,22.589,22.626,66044,0
2015-05-29,22.589,22.66,22.501,22.501,60274,0
2015-06-01,22.501,22.553,22.42,22.458,70278,0
2015-06-02,22.333,22.501,22.307,22.467,68859,0
2015-06-03,22.369,22.538,22.369,22.467,53400,0
2015-06-04,22.492,22.633,22.492,22.599,33573,0
2015-06-05,22.509,22.652,22.458,22.589,60161,0
2015-06-08,22.528,22.688,22.528,22.618,103761,0
2015-06-09,22.572,22.618,22.42,22.474,91017,0
2015-06-10,22.387,22.492,22.307,22.379,109114,0
2015-06-11,22.458,22.509,22.387,22.458,69936,0
2015-06-12,22.42,22.547,22.42,22.458,57120,0
2015-06-15,22.483,22.519,22.439,22.474,43713,0
2015-06-16,22.509,22.538,22.458,22.474,64217,0
2015-06-17,22.528,22.528,22.449,22.449,57232,0
2015-06-18,22.501,22.501,22.218,22.235,105788,0
2015-06-19,22.209,22.279,22.154,22.26,74468,0
2015-06-22,22.279,22.379,22.154,22.172,35262,0
2015-06-23,22.163,22.218,22.083,22.154,66891,0
2015-06-24,22.209,22.34,22.111,22.199,49908,0
2015-06-25,22.289,22.289,21.996,22.111,80326,0
2015-06-26,21.799,22.138,21.799,22.111,52050,0
2015-06-29,22.048,22.091,22.011,22.091,51373,0
2015-06-30,22.101,22.19,21.996,21.996,80630,0
2015-07-01,22.011,22.235,22.011,22.119,68048,0
2015-07-02,22.333,22.369,22.243,22.323,51261,0
2015-07-06,22.323,22.323,22.154,22.243,47091,0
2015-07-07,22.269,22.298,22.209,22.209,33686,0
2015-07-08,22.235,22.235,22.148,22.148,41459,0
2015-07-09,22.19,22.228,22.129,22.129,32898,0
2015-07-10,22.224,22.224,22.105,22.114,46294,0
2015-07-13,22.124,22.205,22.124,22.195,33274,0
2015-07-14,22.186,22.239,22.176,22.239,50259,0
2015-07-15,22.257,22.305,22.233,22.249,75643,0
2015-07-16,22.286,22.42,22.276,22.402,177051,0
2015-07-17,22.473,22.573,22.448,22.501,141665,0
2015-07-20,22.466,22.554,22.466,22.528,56532,0
2015-07-21,22.473,22.6,22.473,22.59,56755,0
2015-07-22,22.581,22.581,22.42,22.473,49743,0
2015-07-23,22.473,22.501,22.402,22.466,44514,0
2015-07-24,22.509,22.509,22.466,22.466,42622,0
2015-07-27,22.483,22.501,22.377,22.438,92698,0
2015-07-28,22.42,22.501,22.385,22.457,152127,0
2015-07-29,22.457,22.564,22.457,22.501,82685,0
2015-07-30,22.573,22.628,22.554,22.581,66325,0
2015-07-31,22.69,22.716,22.609,22.662,41175,0
2015-08-03,22.716,22.743,22.645,22.69,23002,0
2015-08-04,22.7,22.761,22.609,22.645,35165,0
2015-08-05,22.609,22.628,22.573,22.6,37614,0
2015-08-06,22.6,22.69,22.6,22.671,32132,0
2015-08-07,22.69,22.69,22.654,22.69,17582,0
2015-08-10,22.671,22.761,22.6,22.761,39284,0
2015-08-11,22.709,22.817,22.7,22.817,37737,0
2015-08-12,22.716,22.869,22.716,22.861,36948,0
2015-08-13,22.832,22.861,22.771,22.817,27710,0
2015-08-14,22.832,22.852,22.797,22.852,19587,0
2015-08-17,22.797,22.913,22.736,22.888,53084,0
2015-08-18,22.852,22.897,22.824,22.869,51411,0
2015-08-19,22.807,22.861,22.761,22.789,31938,0
2015-08-20,22.78,22.797,22.654,22.662,57646,0
2015-08-21,22.654,22.7,22.483,22.501,62096,0
2015-08-24,22.33,22.338,21.926,22.071,128029,0
2015-08-25,22.186,22.313,22.152,22.267,73893,0
2015-08-26,22.286,22.457,22.286,22.448,58980,0
2015-08-27,22.466,22.645,22.448,22.581,70443,0
2015-08-28,22.538,22.654,22.538,22.609,25261,0
2015-08-31,22.628,22.69,22.411,22.466,110060,0
2015-09-01,22.438,22.519,22.393,22.457,47632,0
2015-09-02,22.59,22.6,22.385,22.385,58535,0
2015-09-03,22.483,22.554,22.466,22.547,32051,0
2015-09-04,22.528,22.573,22.492,22.573,41731,0
2015-09-08,22.573,22.573,22.483,22.538,54086,0
2015-09-09,22.554,22.554,22.466,22.466,49076,0
2015-09-10,22.509,22.554,22.466,22.519,46626,0
2015-09-11,22.581,22.635,22.501,22.635,36612,0
2015-09-14,22.645,22.645,22.59,22.609,29268,0
2015-09-15,22.654,22.654,22.509,22.564,71556,0
2015-09-16,22.581,22.6,22.483,22.483,48521,0
2015-09-17,22.501,22.573,22.466,22.492,68036,0
2015-09-18,22.547,22.581,22.509,22.564,70331,0
2015-09-21,22.6,22.69,22.6,22.68,48187,0
2015-09-22,22.671,22.751,22.671,22.751,94923,0
2015-09-23,22.78,22.824,22.743,22.824,71110,0
2015-09-24,22.797,22.869,22.771,22.869,48233,0
2015-09-25,22.869,22.95,22.869,22.897,88137,0
2015-09-28,22.913,22.923,22.671,22.68,41488,0
2015-09-29,22.751,22.761,22.671,22.671,46072,0
2015-09-30,22.709,22.771,22.7,22.7,74783,0
2015-10-01,22.771,22.807,22.645,22.68,56199,0
2015-10-02,22.654,22.7,22.564,22.671,96705,0
2015-10-05,22.709,22.878,22.7,22.824,51469,0
2015-10-06,22.824,22.824,22.726,22.743,48075,0
2015-10-07,22.824,22.824,22.709,22.716,62653,0
2015-10-08,22.716,22.797,22.671,22.69,91921,0
2015-10-09,22.731,22.803,22.685,22.711,74198,0
2015-10-12,22.711,22.731,22.658,22.721,43707,0
2015-10-13,22.748,22.83,22.739,22.739,95428,0
2015-10-14,22.767,22.813,22.767,22.786,61017,0
2015-10-15,22.813,22.994,22.786,22.849,101696,0
2015-10-16,22.876,23.012,22.849,22.876,112578,0
2015-10-19,22.921,22.958,22.813,22.858,48043,0
2015-10-20,22.867,22.876,22.821,22.876,63448,0
2015-10-21,22.895,22.931,22.895,22.902,56509,0
2015-10-22,22.976,23.03,22.948,23.012,63656,0
2015-10-23,23.012,23.076,23.012,23.067,63217,0
2015-10-26,23.049,23.104,23.04,23.104,52112,0
2015-10-27,23.085,23.212,23.085,23.158,52001,0
2015-10-28,23.212,23.33,23.212,23.321,84654,0
2015-10-29,23.33,23.376,23.266,23.266,69263,0
2015-10-30,23.276,23.294,23.24,23.286,59369,0
2015-11-02,23.313,23.376,23.304,23.376,66831,0
2015-11-03,23.358,23.44,23.248,23.421,61127,0
2015-11-04,23.421,23.44,23.33,23.395,68513,0
2015-11-05,23.403,23.421,23.376,23.412,48043,0
2015-11-06,23.395,23.395,23.222,23.321,96198,0
2015-11-09,23.276,23.304,23.067,23.286,79099,0
2015-11-10,23.286,23.403,23.276,23.376,55411,0
2015-11-11,23.367,23.476,23.34,23.44,65304,0
2015-11-12,23.386,23.44,23.33,23.376,47055,0
2015-11-13,23.376,23.421,23.276,23.276,93780,0
2015-11-16,23.248,23.313,23.24,23.24,62997,0
2015-11-17,23.24,23.403,23.24,23.33,73770,0
2015-11-18,23.358,23.403,23.33,23.367,34961,0
2015-11-19,23.34,23.395,23.313,23.358,29355,0
2015-11-20,23.395,23.421,23.376,23.376,56290,0
2015-11-23,23.395,23.421,23.376,23.412,66954,0
2015-11-24,23.348,23.421,23.321,23.386,65855,0
2015-11-25,23.403,23.522,23.348,23.468,50243,0
2015-11-27,23.412,23.512,23.403,23.494,32102,0
2015-11-30,23.512,23.531,23.468,23.512,68384,0
2015-12-01,23.458,23.512,23.412,23.44,52515,0
2015-12-02,23.458,23.486,23.321,23.486,36378,0
2015-12-03,23.458,23.468,23.367,23.449,47648,0
2015-12-04,23.43,23.512,23.421,23.486,74320,0
2015-12-07,23.476,23.476,23.376,23.458,64754,0
2015-12-08,23.421,23.468,23.421,23.44,46285,0
2015-12-09,23.421,23.476,23.412,23.43,32542,0
2015-12-10,23.458,23.502,23.44,23.458,67284,0
2015-12-11,23.449,23.476,23.376,23.43,105433,0
2015-12-14,23.412,23.412,22.813,22.895,81649,0
2015-12-15,23.058,23.149,22.948,23.112,59919,0
2015-12-16,23.058,23.194,22.912,23.112,38479,0
2015-12-17,23.112,23.358,23.104,23.321,40457,0
2015-12-18,23.231,23.358,23.194,23.194,41669,0
2015-12-21,23.321,23.358,23.24,23.294,31884,0
2015-12-22,23.258,23.512,23.258,23.386,59992,0
2015-12-23,23.421,23.43,23.286,23.294,42108,0
2015-12-24,23.294,23.354,23.232,23.304,53696,0
2015-12-28,23.266,23.271,23.212,23.24,41463,0
2015-12-29,23.222,23.376,23.212,23.313,44254,0
2015-12-30,23.348,23.348,23.231,23.304,30903,0
2015-12-31,23.258,23.395,23.258,23.358,29687,0
2016-01-04,23.231,23.522,23.231,23.486,89192,0
2016-01-05,23.486,23.685,23.486,23.685,48824,0
2016-01-06,23.502,23.658,23.458,23.623,36540,0
2016-01-07,23.541,23.65,23.522,23.554,30138,0
2016-01-08,23.55,23.685,23.55,23.685,25875,0
2016-01-11,23.685,23.685,23.494,23.568,71911,0
2016-01-12,23.608,23.911,23.563,23.627,76560,0
2016-01-13,23.627,23.745,23.471,23.544,56574,0
2016-01-14,23.525,23.599,23.48,23.572,78623,0
2016-01-15,23.498,23.701,23.259,23.627,112894,0
2016-01-19,23.608,23.681,23.58,23.672,42481,0
2016-01-20,23.58,23.599,23.267,23.563,61986,0
2016-01-21,23.498,23.599,23.323,23.415,110243,0
2016-01-22,23.433,23.672,23.433,23.672,59384,0
2016-01-25,23.672,23.737,23.589,23.599,29364,0
2016-01-26,23.636,23.719,23.58,23.599,43567,0
2016-01-27,23.599,23.701,23.535,23.672,34380,0
2016-01-28,23.737,23.847,23.691,23.837,27972,0
2016-01-29,23.885,23.959,23.816,23.911,52374,0
2016-02-01,23.812,23.968,23.812,23.959,40307,0
2016-02-02,23.968,23.977,23.737,23.959,29881,0
2016-02-03,23.94,24.068,23.833,23.993,55303,0
2016-02-04,23.968,24.096,23.968,24.05,37773,0
2016-02-05,23.95,24.033,23.857,23.857,25338,0
2016-02-08,23.828,23.867,23.589,23.802,51329,0
2016-02-09,23.755,23.802,23.305,23.423,90839,0
2016-02-10,23.544,23.681,23.525,23.654,25489,0
2016-02-11,23.544,23.544,23.121,23.24,124755,0
2016-02-12,23.452,23.563,23.176,23.231,97422,0
2016-02-16,23.452,23.516,23.314,23.461,65124,0
2016-02-17,23.554,23.811,23.554,23.793,91355,0
2016-02-18,23.885,23.955,23.767,23.876,61182,0
2016-02-19,23.729,23.977,23.719,23.977,46755,0
2016-02-22,24.076,24.076,23.94,24.013,41062,0
2016-02-23,23.902,24.059,23.902,23.981,61353,0
2016-02-24,23.857,23.93,23.662,23.837,85094,0
2016-02-25,23.959,23.993,23.88,23.993,65038,0
2016-02-26,23.93,24.076,23.837,23.977,40964,0
2016-02-29,23.95,24.215,23.902,24.169,512319,0
2016-03-01,24.068,24.511,24.068,24.455,128929,0
2016-03-02,24.39,24.39,24.207,24.207,80406,0
2016-03-03,24.096,24.335,24.076,24.272,70504,0
2016-03-04,24.242,24.29,24.169,24.189,47456,0
2016-03-07,24.252,24.302,24.068,24.189,74791,0
2016-03-08,24.124,24.199,24.116,24.139,43468,0
2016-03-09,24.215,24.325,24.161,24.262,32006,0
2016-03-10,24.241,24.381,24.096,24.142,94661,0
2016-03-11,24.233,24.252,24.199,24.252,43578,0
2016-03-14,24.252,24.274,24.15,24.262,34853,0
2016-03-15,24.233,24.262,24.068,24.068,126635,0
2016-03-16,24.124,24.151,23.977,24.106,43845,0
2016-03-17,24.068,24.142,24.051,24.142,35753,0
2016-03-18,24.116,24.207,24.086,24.116,33521,0
2016-03-21,24.15,24.179,24.116,24.151,32289,0
2016-03-22,24.189,24.207,24.106,24.15,49387,0
2016-03-23,24.142,24.237,24.059,24.159,57656,0
2016-03-24,24.134,24.225,24.068,24.225,35729,0
2016-03-28,24.282,24.298,24.179,24.252,58253,0
2016-03-29,24.207,24.338,24.179,24.282,48984,0
2016-03-30,24.298,24.355,24.242,24.282,40074,0
2016-03-31,24.242,24.345,24.124,24.169,111958,0
2016-04-01,24.207,24.207,23.885,23.895,70598,0
2016-04-04,23.93,23.93,23.618,23.71,79682,0
2016-04-05,23.737,23.857,23.599,23.828,43742,0
2016-04-06,23.867,24.003,23.867,24.003,77330,0
2016-04-07,23.985,24.003,23.857,23.92,56365,0
2016-04-08,24.051,24.106,23.93,24.051,53933,0
2016-04-11,24.179,24.199,24.071,24.15,49502,0
2016-04-12,24.184,24.289,24.164,24.278,66001,0
2016-04-13,24.248,24.371,24.174,24.313,77689,0
2016-04-14,24.352,24.362,24.295,24.362,42652,0
2016-04-15,24.342,24.436,24.278,24.322,132747,0
2016-04-18,24.371,24.371,24.287,24.304,61516,0
2016-04-19,24.295,24.406,24.258,24.304,67705,0
2016-04-20,24.304,24.406,24.304,24.379,34656,0
2016-04-21,24.397,24.446,24.313,24.388,72002,0
2016-04-22,24.332,24.436,24.332,24.388,37292,0
2016-04-25,24.388,24.388,24.279,24.322,36608,0
2016-04-26,24.342,24.362,24.304,24.352,34782,0
2016-04-27,24.332,24.49,24.332,24.472,52737,0
2016-04-28,24.462,24.484,24.379,24.388,38325,0
2016-04-29,24.446,24.446,24.278,24.287,71162,0
2016-05-02,24.313,24.379,24.287,24.313,65415,0
2016-05-03,24.352,24.397,24.287,24.379,21872,0
2016-05-04,24.322,24.462,24.322,24.462,50513,0
2016-05-05,24.426,24.426,24.212,24.388,37283,0
2016-05-06,24.362,24.426,24.313,24.426,27016,0
2016-05-09,24.436,24.462,24.371,24.436,48034,0
2016-05-10,24.436,24.546,24.398,24.5,41710,0
2016-05-11,24.462,24.612,24.416,24.594,64909,0
2016-05-12,24.556,24.64,24.472,24.472,83596,0
2016-05-13,24.436,24.49,24.426,24.436,62231,0
2016-05-16,24.436,24.604,24.436,24.538,47352,0
2016-05-17,24.481,24.584,24.472,24.52,52959,0
2016-05-18,24.49,24.627,24.436,24.51,73576,0
2016-05-19,24.426,24.436,24.278,24.388,28885,0
2016-05-20,24.362,24.462,24.287,24.454,29877,0
2016-05-23,24.462,24.538,24.371,24.52,28249,0
2016-05-24,24.49,24.604,24.472,24.604,36810,0
2016-05-25,24.546,24.604,24.546,24.604,28660,0
2016-05-26,24.604,24.604,24.388,24.481,32050,0
2016-05-27,24.481,24.496,24.416,24.481,34573,0
2016-05-31,24.51,24.53,24.436,24.51,60402,0
2016-06-01,24.446,24.546,24.397,24.538,54088,0
2016-06-02,24.52,24.565,24.472,24.565,28102,0
2016-06-03,24.481,24.752,24.481,24.752,51952,0
2016-06-06,24.658,24.743,24.594,24.678,27548,0
2016-06-07,24.688,24.788,24.63,24.733,25515,0
2016-06-08,24.63,24.771,24.594,24.723,56756,0
2016-06-09,24.612,24.752,24.594,24.704,47842,0
2016-06-10,24.704,24.714,24.584,24.64,47752,0
2016-06-13,24.621,24.658,24.556,24.574,22932,0
2016-06-14,24.51,24.612,24.436,24.574,77831,0
2016-06-15,24.621,24.649,24.538,24.64,30728,0
2016-06-16,24.538,24.64,24.53,24.546,43586,0
2016-06-17,24.538,24.688,24.538,24.649,28468,0
2016-06-20,24.678,24.854,24.621,24.836,56489,0
2016-06-21,24.762,24.863,24.762,24.807,33445,0
2016-06-22,24.826,24.831,24.678,24.76,42925,0
2016-06-23,24.742,24.937,24.742,24.91,40701,0
2016-06-24,24.574,24.91,24.574,24.846,45729,0
2016-06-27,24.817,24.836,24.678,24.798,58292,0
2016-06-28,24.872,25.087,24.775,25.004,61813,0
2016-06-29,25.087,25.18,24.891,24.891,83483,0
2016-06-30,24.891,25.021,24.891,24.975,94129,0
2016-07-01,24.994,25.115,24.807,24.863,74269,0
2016-07-05,24.863,24.994,24.863,24.937,49301,0
2016-07-06,24.872,24.947,24.863,24.91,28887,0
2016-07-07,24.882,25.012,24.863,24.975,39046,0
2016-07-08,25.021,25.143,24.937,25.087,51107,0
2016-07-11,25.04,25.126,25.012,25.069,57849,0
2016-07-12,25.119,25.158,25.064,25.129,39142,0
2016-07-13,25.158,25.158,25.035,25.054,32889,0
2016-07-14,25.158,25.158,24.789,24.94,99982,0
2016-07-15,24.94,25.176,24.902,25.176,134864,0
2016-07-18,25.11,25.158,25.025,25.11,47300,0
2016-07-19,25.083,25.28,25.082,25.234,43264,0
2016-07-20,25.224,25.224,24.97,25.044,77400,0
2016-07-21,25.1,25.139,25.016,25.091,43083,0
2016-07-22,25.064,25.139,25.035,25.073,59683,0
2016-07-25,25.073,25.073,24.969,25.054,45101,0
2016-07-26,24.988,25.073,24.931,24.998,66533,0
2016-07-27,25.025,25.044,24.866,24.931,37253,0
2016-07-28,24.884,24.979,24.874,24.959,42394,0
2016-07-29,24.959,25.025,24.809,24.809,86151,0
2016-08-01,24.865,24.931,24.772,24.789,54688,0
2016-08-02,24.772,24.809,24.593,24.678,62652,0
2016-08-03,24.743,24.743,24.564,24.688,60402,0
2016-08-04,24.649,24.734,24.603,24.704,57011,0
2016-08-05,24.743,24.809,24.658,24.763,53108,0
2016-08-08,24.828,24.94,24.724,24.856,78914,0
2016-08-09,24.856,24.969,24.799,24.856,60920,0
2016-08-10,24.789,24.819,24.704,24.734,92071,0
2016-08-11,24.772,24.775,24.688,24.688,38864,0
2016-08-12,24.695,24.714,24.573,24.658,29095,0
2016-08-15,24.629,24.658,24.62,24.658,50684,0
2016-08-16,24.593,24.62,24.554,24.62,31306,0
2016-08-17,24.603,24.763,24.583,24.743,86228,0
2016-08-18,24.743,24.772,24.688,24.704,48989,0
2016-08-19,24.724,24.734,24.569,24.612,76345,0
2016-08-22,24.629,24.678,24.603,24.678,32310,0
2016-08-23,24.695,24.724,24.629,24.704,36868,0
2016-08-24,24.704,24.743,24.658,24.663,30931,0
2016-08-25,24.658,24.718,24.62,24.668,33748,0
2016-08-26,24.658,24.772,24.658,24.734,48905,0
2016-08-29,24.704,24.763,24.699,24.753,30064,0
2016-08-30,24.704,24.78,24.704,24.714,31473,0
2016-08-31,24.714,24.714,24.593,24.593,87810,0
2016-09-01,24.612,24.624,24.573,24.573,39824,0
2016-09-02,24.573,24.668,24.573,24.639,29887,0
2016-09-06,24.704,24.704,24.603,24.704,28265,0
2016-09-07,24.695,24.695,24.629,24.668,31020,0
2016-09-08,24.678,24.714,24.62,24.649,24981,0
2016-09-09,24.649,24.649,24.272,24.3,49906,0
2016-09-12,24.384,24.469,24.3,24.384,54809,0
2016-09-13,24.358,24.414,24.234,24.319,50258,0
2016-09-14,24.253,24.423,24.131,24.423,63790,0
2016-09-15,24.404,24.583,24.358,24.564,121242,0
2016-09-16,24.554,24.554,24.384,24.488,26061,0
2016-09-19,24.488,24.583,24.488,24.518,25139,0
2016-09-20,24.488,24.518,24.423,24.518,57307,0
2016-09-21,24.498,24.714,24.498,24.629,70857,0
2016-09-22,24.772,24.856,24.704,24.724,26220,0
2016-09-23,24.724,24.772,24.639,24.762,19519,0
2016-09-26,24.704,24.753,24.629,24.629,20430,0
2016-09-27,24.62,24.688,24.518,24.583,49114,0
2016-09-28,24.583,24.603,24.528,24.544,27075,0
2016-09-29,24.528,24.593,24.309,24.375,62453,0
2016-09-30,24.404,24.451,24.243,24.243,51278,0
2016-10-03,24.309,24.338,24.263,24.309,33104,0
2016-10-04,24.319,24.452,24.3,24.3,39966,0
2016-10-05,24.328,24.382,24.273,24.291,26361,0
2016-10-06,24.273,24.328,24.215,24.283,19563,0
2016-10-07,24.291,24.328,24.253,24.273,41282,0
2016-10-10,24.273,24.291,24.216,24.253,52002,0
2016-10-11,24.234,24.253,24.073,24.149,61744,0
2016-10-12,24.183,24.325,24.087,24.249,136021,0
2016-10-13,24.239,24.441,24.163,24.382,89368,0
2016-10-14,24.441,24.488,24.393,24.488,52932,0
2016-10-17,24.488,24.536,24.441,24.507,43692,0
2016-10-18,24.507,24.763,24.497,24.736,61548,0
2016-10-19,24.765,24.765,24.573,24.573,56785,0
2016-10-20,24.603,24.65,24.544,24.63,36717,0
2016-10-21,24.527,24.831,24.522,24.831,66145,0
2016-10-24,24.765,24.936,24.765,24.765,52078,0
2016-10-25,24.812,24.917,24.812,24.9,44534,0
2016-10-26,24.898,25.012,24.869,24.917,53017,0
2016-10-27,24.888,24.903,24.726,24.755,33819,0
2016-10-28,24.706,24.755,24.583,24.603,31480,0
2016-10-31,24.63,24.65,24.497,24.497,49642,0
2016-11-01,24.554,24.554,24.355,24.468,61063,0
2016-11-02,24.441,24.468,24.373,24.44,33936,0
2016-11-03,24.355,24.373,24.288,24.355,63784,0
2016-11-04,24.259,24.325,24.203,24.325,32952,0
2016-11-07,24.402,24.478,24.23,24.297,34858,0
2016-11-08,24.345,24.355,24.239,24.279,61717,0
2016-11-09,24.193,24.193,23.897,23.963,91445,0
2016-11-10,23.955,24.07,23.382,23.468,138516,0
2016-11-11,23.248,23.496,23.172,23.468,77667,0
2016-11-14,23.468,23.486,23,23.172,160259,0
2016-11-15,23.287,23.897,23.287,23.82,129219,0
2016-11-16,23.82,24.137,23.82,23.887,93506,0
2016-11-17,23.687,23.915,23.687,23.725,103179,0
2016-11-18,23.744,23.83,23.458,23.525,102559,0
2016-11-21,23.554,23.783,23.554,23.716,49924,0
2016-11-22,23.735,23.925,23.681,23.925,61741,0
2016-11-23,23.735,23.847,23.687,23.744,76699,0
2016-11-25,23.773,23.925,23.773,23.897,33698,0
2016-11-28,23.887,23.925,23.763,23.887,73322,0
2016-11-29,23.878,23.897,23.817,23.849,40427,0
2016-11-30,23.687,23.7,23.572,23.63,36828,0
2016-12-01,23.544,23.563,23.296,23.44,112730,0
2016-12-02,23.382,23.544,23.367,23.516,44764,0
2016-12-05,23.401,23.697,23.401,23.621,70330,0
2016-12-06,23.658,23.82,23.629,23.783,78964,0
2016-12-07,23.754,23.869,23.725,23.773,75743,0
2016-12-08,23.773,23.869,23.725,23.801,50858,0
2016-12-09,23.792,23.792,23.601,23.639,60146,0
2016-12-12,23.525,23.592,23.354,23.458,83135,0
2016-12-13,23.42,23.561,23.364,23.41,95441,0
2016-12-14,23.41,23.458,23.306,23.334,145949,0
2016-12-15,23.258,23.468,23.126,23.364,97759,0
2016-12-16,23.496,23.535,23.287,23.306,69043,0
2016-12-19,23.382,23.486,23.306,23.344,74946,0
2016-12-20,23.364,23.41,23.315,23.401,98575,0
2016-12-21,23.44,23.525,23.364,23.496,55505,0
2016-12-22,23.535,23.554,23.496,23.496,38454,0
2016-12-23,23.544,23.678,23.506,23.658,46925,0
2016-12-27,23.687,23.763,23.334,23.382,119023,0
2016-12-28,23.477,23.477,23.306,23.468,44442,0
2016-12-29,23.486,23.544,23.43,23.486,61712,0
2016-12-30,23.525,23.563,23.44,23.44,29009,0
2017-01-03,23.554,23.649,23.544,23.601,72290,0
2017-01-04,23.668,23.925,23.668,23.925,23319,0
2017-01-05,23.925,24.117,23.735,23.906,66729,0
2017-01-06,23.839,23.984,23.839,23.869,23790,0
2017-01-09,23.915,24.124,23.849,23.878,33302,0
2017-01-10,23.973,24.031,23.83,23.849,99958,0
2017-01-11,23.951,23.979,23.931,23.96,79455,0
2017-01-12,24.105,24.153,24.028,24.123,96791,0
2017-01-13,24.123,24.153,24.075,24.123,42208,0
2017-01-17,24.172,24.22,24.172,24.192,88583,0
2017-01-18,24.182,24.21,24.153,24.182,46338,0
2017-01-19,24.202,24.202,23.96,23.998,149871,0
2017-01-20,24.066,24.133,23.96,23.96,157225,0
2017-01-23,24.066,24.259,24.066,24.162,68844,0
2017-01-24,24.153,24.297,24.153,24.172,61926,0
2017-01-25,24.172,24.202,24.095,24.095,107303,0
2017-01-26,24.172,24.239,24.124,24.182,48858,0
2017-01-27,24.307,24.307,24.153,24.182,40039,0
2017-01-30,24.153,24.317,24.143,24.202,37893,0
2017-01-31,24.21,24.249,24.153,24.22,56077,0
2017-02-01,24.182,24.22,24.153,24.192,35144,0
2017-02-02,24.259,24.297,24.182,24.288,18348,0
2017-02-03,24.384,24.461,24.269,24.279,47721,0
2017-02-06,24.336,24.358,24.279,24.297,30572,0
2017-02-07,24.297,24.433,24.297,24.374,43339,0
2017-02-08,24.366,24.53,24.366,24.51,50860,0
2017-02-09,24.548,24.548,24.384,24.423,41309,0
2017-02-10,24.384,24.53,24.384,24.384,22362,0
2017-02-13,24.394,24.461,24.374,24.433,35047,0
2017-02-14,24.423,24.597,24.279,24.52,66760,0
2017-02-15,24.423,24.684,24.413,24.607,58707,0
2017-02-16,24.607,24.703,24.51,24.577,44699,0
2017-02-17,24.558,24.577,24.443,24.452,28671,0
2017-02-21,24.394,24.418,24.317,24.366,106206,0
2017-02-22,24.366,24.384,24.269,24.336,40827,0
2017-02-23,24.394,24.452,24.307,24.442,31075,0
2017-02-24,24.443,24.443,24.356,24.413,37743,0
2017-02-27,24.394,24.413,24.21,24.249,54301,0
2017-02-28,24.239,24.297,24.213,24.288,23064,0
2017-03-01,24.143,24.21,24.123,24.162,55555,0
2017-03-02,24.172,24.257,24.153,24.192,63448,0
2017-03-03,24.162,24.279,24.153,24.269,32265,0
2017-03-06,24.269,24.384,24.239,24.384,48131,0
2017-03-07,24.297,24.315,24.202,24.202,105517,0
2017-03-08,24.123,24.162,24.028,24.038,101108,0
2017-03-09,24.038,24.085,23.931,24.075,111384,0
2017-03-10,24.123,24.133,24.056,24.105,64180,0
2017-03-13,24.123,24.159,24.123,24.123,35067,0
2017-03-14,24.123,24.202,24.105,24.202,35513,0
2017-03-15,24.279,24.366,24.23,24.346,35338,0
2017-03-16,24.346,24.538,24.346,24.423,46980,0
2017-03-17,24.443,24.538,24.413,24.471,36605,0
2017-03-20,24.51,24.53,24.394,24.443,34565,0
2017-03-21,24.394,24.538,24.239,24.52,67726,0
2017-03-22,24.538,24.587,24.414,24.52,104137,0
2017-03-23,24.52,24.548,24.443,24.461,48244,0
2017-03-24,24.461,24.548,24.461,24.52,32621,0
2017-03-27,24.538,24.548,24.461,24.538,30852,0
2017-03-28,24.471,24.538,24.423,24.433,36668,0
2017-03-29,24.53,24.53,24.413,24.452,31190,0
2017-03-30,24.452,24.538,24.452,24.51,23715,0
2017-03-31,24.558,24.607,24.558,24.597,34869,0
2017-04-03,24.558,24.896,24.548,24.867,54042,0
2017-04-04,24.761,24.848,24.707,24.771,48425,0
2017-04-05,24.857,24.867,24.645,24.712,43599,0
2017-04-06,24.712,24.78,24.645,24.78,49415,0
2017-04-07,24.732,24.771,24.625,24.684,43772,0
2017-04-10,24.684,24.789,24.674,24.789,52276,0
2017-04-11,24.794,24.794,24.689,24.775,20838,0
2017-04-12,24.716,24.765,24.657,24.745,45069,0
2017-04-13,24.716,24.804,24.687,24.804,28204,0
2017-04-17,24.775,24.785,24.667,24.745,32298,0
2017-04-18,24.716,24.745,24.657,24.697,35128,0
2017-04-19,24.697,24.736,24.453,24.599,68703,0
2017-04-20,24.599,24.677,24.57,24.667,44086,0
2017-04-21,24.667,24.726,24.619,24.726,50581,0
2017-04-24,24.736,24.814,24.687,24.755,54286,0
2017-04-25,24.823,24.823,24.706,24.745,22340,0
2017-04-26,24.755,24.755,24.677,24.687,34345,0
2017-04-27,24.638,24.66,24.56,24.56,51598,0
2017-04-28,24.56,24.687,24.56,24.628,39620,0
2017-05-01,24.609,24.687,24.599,24.677,28090,0
2017-05-02,24.638,24.736,24.638,24.736,19861,0
2017-05-03,24.736,24.931,24.736,24.931,62791,0
2017-05-04,24.921,24.921,24.775,24.824,23092,0
2017-05-05,24.755,24.921,24.716,24.921,41256,0
2017-05-08,24.814,24.931,24.814,24.931,35308,0
2017-05-09,24.853,24.921,24.794,24.892,46489,0
2017-05-10,24.823,24.902,24.804,24.882,31908,0
2017-05-11,24.853,24.921,24.794,24.921,33328,0
2017-05-12,24.843,24.882,24.804,24.804,20080,0
2017-05-15,24.814,24.886,24.775,24.775,27372,0
2017-05-16,24.775,24.804,24.716,24.794,43436,0
2017-05-17,24.745,24.788,24.716,24.745,22296,0
2017-05-18,24.755,24.794,24.667,24.696,36562,0
2017-05-19,24.677,24.755,24.657,24.657,19776,0
2017-05-22,24.677,24.697,24.648,24.667,39497,0
2017-05-23,24.745,24.745,24.599,24.619,36449,0
2017-05-24,24.589,24.648,24.56,24.609,39482,0
2017-05-25,24.609,24.648,24.609,24.648,45755,0
2017-05-26,24.56,24.638,24.56,24.609,30128,0
2017-05-30,24.619,24.706,24.609,24.706,39953,0
2017-05-31,24.726,24.726,24.619,24.619,35056,0
2017-06-01,24.638,24.697,24.638,24.697,21909,0
2017-06-02,24.706,24.765,24.657,24.765,33630,0
2017-06-05,24.775,24.775,24.687,24.713,27577,0
2017-06-06,24.755,24.785,24.667,24.697,25244,0
2017-06-07,24.667,24.716,24.657,24.677,24623,0
2017-06-08,24.677,24.833,24.667,24.833,35799,0
2017-06-09,24.833,24.833,24.725,24.736,15718,0
2017-06-12,24.794,24.794,24.726,24.77,37443,0
2017-06-13,24.755,24.804,24.706,24.804,29366,0
2017-06-14,24.804,24.941,24.785,24.941,69977,0
2017-06-15,24.902,24.941,24.872,24.872,29303,0
2017-06-16,24.833,24.882,24.785,24.823,34395,0
2017-06-19,24.785,24.862,24.778,24.823,24567,0
2017-06-20,24.833,24.833,24.766,24.785,39970,0
2017-06-21,24.804,24.814,24.755,24.775,18128,0
2017-06-22,24.785,24.892,24.775,24.892,23631,0
2017-06-23,24.833,24.892,24.815,24.892,13371,0
2017-06-26,24.902,24.931,24.85,24.892,31675,0
2017-06-27,24.882,24.921,24.814,24.892,27818,0
2017-06-28,24.833,24.892,24.823,24.872,31217,0
2017-06-29,24.853,24.882,24.823,24.872,20489,0
2017-06-30,24.843,24.951,24.823,24.951,34202,0
2017-07-03,24.951,24.951,24.92,24.951,12451,0
2017-07-05,24.872,24.921,24.863,24.911,68074,0
2017-07-06,24.853,24.951,24.833,24.843,37658,0
2017-07-07,24.882,24.951,24.853,24.921,45665,0
2017-07-10,24.921,24.951,24.853,24.911,66425,0
2017-07-11,24.911,24.931,24.872,24.911,25237,0
2017-07-12,24.931,24.982,24.929,24.971,58693,0
2017-07-13,25.03,25.03,24.852,24.852,46408,0
2017-07-14,24.862,24.917,24.852,24.852,25283,0
2017-07-17,24.931,24.931,24.852,24.862,36516,0
2017-07-18,24.902,24.902,24.783,24.842,82854,0
2017-07-19,24.852,24.931,24.822,24.834,43902,0
2017-07-20,24.882,24.882,24.803,24.832,45541,0
2017-07-21,24.832,25.06,24.828,25.06,77200,0
2017-07-24,25.02,25.02,24.931,24.981,34571,0
2017-07-25,24.902,24.99,24.902,24.961,17688,0
2017-07-26,24.951,24.971,24.902,24.971,39152,0
2017-07-27,24.931,25,24.931,24.99,33867,0
2017-07-28,24.961,24.992,24.902,24.992,35304,0
2017-07-31,24.951,25.02,24.941,25,32600,0
2017-08-01,25.01,25.099,25.002,25.099,41205,0
2017-08-02,25.089,25.119,25.089,25.101,32861,0
2017-08-03,25.03,25.099,25.03,25.05,54819,0
2017-08-04,25.084,25.084,25.03,25.078,25412,0
2017-08-07,25.01,25.07,25.01,25.05,33098,0
2017-08-08,25.01,25.079,25.01,25.05,15628,0
2017-08-09,24.99,25.05,24.976,25,337936,0
2017-08-10,24.971,24.998,24.842,24.941,35411,0
2017-08-11,24.921,24.931,24.813,24.918,40834,0
2017-08-14,24.911,24.99,24.872,24.971,28124,0
2017-08-15,24.921,24.981,24.892,24.961,31259,0
2017-08-16,24.951,24.99,24.931,24.931,27270,0
2017-08-17,24.921,24.971,24.921,24.951,17223,0
2017-08-18,24.921,24.981,24.921,24.931,19198,0
2017-08-21,24.902,24.902,24.842,24.892,37256,0
2017-08-22,24.941,24.941,24.852,24.852,32104,0
2017-08-23,24.852,24.921,24.852,24.91,14784,0
2017-08-24,24.951,24.951,24.902,24.95,17059,0
2017-08-25,24.951,24.971,24.93,24.971,24623,0
2017-08-28,24.971,25.03,24.902,25.03,38592,0
2017-08-29,24.921,25.03,24.921,24.99,16995,0
2017-08-30,24.931,24.99,24.931,24.99,51569,0
2017-08-31,24.961,25.099,24.957,25.099,32497,0
2017-09-01,25.04,25.099,25.02,25.099,14081,0
2017-09-05,25.06,25.079,25,25,17046,0
2017-09-06,25,25.079,24.971,25.05,23274,0
2017-09-07,25.03,25.048,24.951,24.981,28775,0
2017-09-08,24.951,24.996,24.911,24.951,26875,0
2017-09-11,24.951,24.99,24.94,24.961,11089,0
2017-09-12,24.981,25.079,24.981,24.981,28141,0
2017-09-13,25,25.013,24.921,24.941,40641,0
2017-09-14,24.941,24.951,24.902,24.902,28902,0
2017-09-15,24.941,24.971,24.882,24.951,47480,0
2017-09-18,24.921,24.99,24.921,24.99,44297,0
2017-09-19,24.961,24.981,24.951,24.981,39302,0
2017-09-20,24.981,25.03,24.968,25.03,37190,0
2017-09-21,25.03,25.03,25.02,25.03,19958,0
2017-09-22,25.05,25.06,24.987,25.03,15271,0
2017-09-25,25,25.06,25,25.02,44161,0
2017-09-26,25.02,25.089,25.01,25.02,33401,0
2017-09-27,25.01,25.06,25.01,25.02,44346,0
2017-09-28,25.02,25.07,25.02,25.07,50913,0
2017-09-29,25.048,25.07,25.03,25.07,44229,0
2017-10-02,25.099,25.099,25.03,25.03,22023,0
2017-10-03,25.03,25.05,25.02,25.02,25871,0
2017-10-04,25.02,25.089,25.02,25.02,32651,0
2017-10-05,25.02,25.05,25.02,25.03,46123,0
2017-10-06,25.01,25.03,24.951,24.951,56182,0
2017-10-09,25.05,25.05,24.902,24.902,29939,0
2017-10-10,24.902,25.011,24.902,24.951,18476,0
2017-10-11,24.951,25.04,24.941,25.03,57186,0
2017-10-12,25.05,25.07,24.96,25.07,61592,0
2017-10-13,25.07,25.07,24.98,24.99,73026,0
2017-10-16,25,25.04,24.99,25.02,46373,0
2017-10-17,25.07,25.12,25.05,25.08,66935,0
2017-10-18,25.11,25.11,25.07,25.11,29883,0
2017-10-19,25.1,25.12,25.1,25.12,23951,0
2017-10-20,25.1,25.17,25.07,25.17,70333,0
2017-10-23,25.15,25.27,25.12,25.25,56788,0
2017-10-24,25.15,25.17,25.1,25.1001,103640,0
2017-10-25,25.09,25.093,25,25.0501,50677,0
2017-10-26,25.05,25.18,25.04,25.18,80941,0
2017-10-27,25.18,25.18,25.09,25.16,43350,0
2017-10-30,25.11,25.1401,24.94,24.95,121195,0
2017-10-31,25.06,25.06,24.99,25.05,48316,0
2017-11-01,25.1,25.1,24.96,25.04,75249,0
2017-11-02,25.05,25.07,25.0268,25.06,33113,0
2017-11-03,25.02,25.07,24.98,24.99,49735,0
2017-11-06,25.05,25.05,24.9892,25.03,63122,0
2017-11-07,24.98,25,24.95,24.96,47539,0
2017-11-08,24.98,24.99,24.91,24.99,53141,0
2017-11-09,24.95,24.95,24.88,24.91,54172,0
2017-11-10,24.93,24.93,24.88,24.93,71268,0
