Date,Open,High,Low,Close,Volume,OpenInt
2013-02-01,19.81,19.932,19.702,19.873,642559,0
2013-02-04,19.835,19.89,19.827,19.852,468582,0
2013-02-05,19.852,19.882,19.802,19.802,497945,0
2013-02-06,19.81,19.845,19.802,19.817,587212,0
2013-02-07,19.827,19.845,19.795,19.795,597973,0
2013-02-08,19.845,19.89,19.827,19.852,382997,0
2013-02-11,19.882,19.882,19.81,19.873,314765,0
2013-02-12,19.873,19.873,19.817,19.845,302245,0
2013-02-13,19.835,19.89,19.81,19.89,361366,0
2013-02-14,19.852,19.89,19.845,19.882,253878,0
2013-02-15,19.89,19.968,19.873,19.897,742844,0
2013-02-19,19.939,19.954,19.873,19.897,399116,0
2013-02-20,19.897,19.961,19.897,19.932,224956,0
2013-02-21,19.89,19.924,19.89,19.914,227632,0
2013-02-22,19.906,19.954,19.897,19.954,265091,0
2013-02-25,19.947,19.947,19.897,19.924,250206,0
2013-02-26,19.939,19.954,19.882,19.89,312496,0
2013-02-27,19.89,19.914,19.882,19.914,280496,0
2013-02-28,19.924,19.994,19.897,19.976,639372,0
2013-03-01,19.961,19.968,19.924,19.954,156105,0
2013-03-04,19.976,20.019,19.961,20.011,277886,0
2013-03-05,20.026,20.034,19.961,19.994,262574,0
2013-03-06,20.002,20.002,19.954,19.968,188524,0
2013-03-07,19.984,20.002,19.924,19.924,306138,0
2013-03-08,19.924,19.961,19.924,19.947,262523,0
2013-03-11,19.954,19.961,19.906,19.924,210196,0
2013-03-12,19.947,19.954,19.89,19.932,236020,0
2013-03-13,19.947,20.002,19.89,20.002,396489,0
2013-03-14,20.011,20.026,19.968,19.994,163811,0
2013-03-15,20.026,20.039,19.954,20.026,247315,0
2013-03-18,19.994,20.074,19.961,20.074,283523,0
2013-03-19,20.048,20.064,19.994,20.026,223242,0
2013-03-20,19.994,20.026,19.984,20.011,313147,0
2013-03-21,20.026,20.039,19.994,20.011,306684,0
2013-03-22,20.011,20.034,19.984,20.011,259040,0
2013-03-25,19.994,20.039,19.994,20.039,184588,0
2013-03-26,20.048,20.16,20.039,20.144,196315,0
2013-03-27,20.127,20.135,20.09,20.112,147102,0
2013-03-28,20.098,20.185,20.098,20.105,237948,0
2013-04-01,20.16,20.185,20.144,20.185,102470,0
2013-04-02,20.176,20.238,20.16,20.207,336595,0
2013-04-03,20.238,20.246,20.144,20.176,156054,0
2013-04-04,20.185,20.317,20.176,20.289,253086,0
2013-04-05,20.23,20.36,20.23,20.36,164006,0
2013-04-08,20.406,20.406,20.326,20.367,182314,0
2013-04-09,20.38,20.387,20.304,20.367,166847,0
2013-04-10,20.36,20.367,20.317,20.352,149469,0
2013-04-11,20.387,20.387,20.272,20.295,267023,0
2013-04-12,20.317,20.317,20.28,20.307,135264,0
2013-04-15,20.335,20.424,20.307,20.387,295023,0
2013-04-16,20.396,20.51,20.374,20.502,369711,0
2013-04-17,20.532,20.564,20.468,20.564,144721,0
2013-04-18,20.564,20.589,20.431,20.459,453143,0
2013-04-19,20.486,20.651,20.431,20.642,963882,0
2013-04-22,20.525,20.684,20.486,20.589,791111,0
2013-04-23,20.604,20.611,20.387,20.604,236853,0
2013-04-24,20.628,20.741,20.554,20.57,289440,0
2013-04-25,20.57,20.57,20.412,20.473,262713,0
2013-04-26,20.483,20.57,20.378,20.508,187419,0
2013-04-29,20.53,20.554,20.436,20.473,240426,0
2013-04-30,20.457,20.57,20.457,20.539,208606,0
2013-05-01,20.539,20.628,20.508,20.547,166783,0
2013-05-02,20.684,20.684,20.588,20.62,119086,0
2013-05-03,20.65,20.65,20.603,20.61,107241,0
2013-05-06,20.603,20.642,20.595,20.603,76239,0
2013-05-07,20.61,20.708,20.595,20.691,321236,0
2013-05-08,20.669,20.708,20.634,20.66,214749,0
2013-05-09,20.595,20.669,20.305,20.53,1121439,0
2013-05-10,20.491,20.588,20.491,20.588,114988,0
2013-05-13,20.588,20.588,20.452,20.5,134947,0
2013-05-14,20.429,20.465,20.363,20.429,336135,0
2013-05-15,20.412,20.443,20.372,20.412,228325,0
2013-05-16,20.412,20.53,20.392,20.508,428038,0
2013-05-17,20.547,20.595,20.473,20.515,106769,0
2013-05-20,20.554,20.554,20.457,20.465,104112,0
2013-05-21,20.457,20.554,20.412,20.547,332636,0
2013-05-22,20.57,20.57,20.378,20.392,201626,0
2013-05-23,20.384,20.384,20.305,20.363,111459,0
2013-05-24,20.372,20.412,20.311,20.372,169999,0
2013-05-28,20.402,20.429,20.283,20.29,145683,0
2013-05-29,20.305,20.305,20.091,20.187,178789,0
2013-05-30,20.24,20.24,20.106,20.106,208404,0
2013-05-31,20.129,20.171,19.913,19.913,281567,0
2013-06-03,20.002,20.026,19.577,19.954,218822,0
2013-06-04,19.954,19.954,19.793,19.833,249576,0
2013-06-05,19.888,19.888,19.505,19.585,152789,0
2013-06-06,19.577,19.713,19.48,19.592,162819,0
2013-06-07,19.609,19.779,19.417,19.48,270419,0
2013-06-10,19.465,19.48,19.135,19.265,192555,0
2013-06-11,19.119,19.144,18.583,18.71,315471,0
2013-06-12,18.847,18.847,17.981,18.357,221120,0
2013-06-13,18.292,18.685,17.89,18.678,274351,0
2013-06-14,18.766,19.185,18.766,19.185,252960,0
2013-06-17,19.185,19.2,18.991,19.15,140994,0
2013-06-18,19.127,19.15,18.934,19.078,140093,0
2013-06-19,19.095,19.127,18.501,18.735,260671,0
2013-06-20,18.174,18.814,17.129,18.591,272552,0
2013-06-21,18.566,18.678,18.336,18.575,119842,0
2013-06-24,18.357,18.357,17.299,17.596,337591,0
2013-06-25,17.802,17.932,17.34,17.927,255206,0
2013-06-26,18.606,18.614,18.093,18.389,316844,0
2013-06-27,18.454,18.863,18.263,18.646,156604,0
2013-06-28,18.97,19.286,18.799,19.263,120803,0
2013-07-01,18.974,19.176,18.974,19.176,91030,0
2013-07-02,18.887,19.36,18.887,19.248,152657,0
2013-07-03,19.223,19.318,19.087,19.304,71908,0
2013-07-05,19.007,19.192,18.847,18.984,137975,0
2013-07-08,19.047,19.071,18.583,18.798,187861,0
2013-07-09,18.798,18.798,18.557,18.655,163330,0
2013-07-10,18.614,18.735,18.429,18.527,155641,0
2013-07-11,18.701,18.735,18.527,18.606,151831,0
2013-07-12,18.685,18.685,18.349,18.54,119148,0
2013-07-15,18.606,18.606,18.278,18.373,158092,0
2013-07-16,18.422,18.422,18.211,18.399,109387,0
2013-07-17,18.422,18.575,18.357,18.566,98158,0
2013-07-18,18.646,18.727,18.54,18.685,93028,0
2013-07-19,18.685,18.895,18.606,18.646,258759,0
2013-07-22,18.783,18.863,18.606,18.637,120391,0
2013-07-23,18.766,18.807,18.664,18.695,163478,0
2013-07-24,18.808,18.815,18.532,18.604,102509,0
2013-07-25,18.604,18.637,18.36,18.588,119141,0
2013-07-26,18.611,18.7,18.491,18.523,101698,0
2013-07-29,18.419,18.5,18.265,18.279,116476,0
2013-07-30,18.351,18.351,18.011,18.115,121266,0
2013-07-31,18.042,18.109,17.719,17.905,138183,0
2013-08-01,18.027,18.033,17.36,17.458,124181,0
2013-08-02,17.53,18.158,17.53,18.042,178067,0
2013-08-05,18.084,18.084,17.644,17.751,201137,0
2013-08-06,17.76,17.76,17.556,17.652,115545,0
2013-08-07,17.54,17.768,17.417,17.523,239726,0
2013-08-08,17.66,17.887,17.497,17.751,118492,0
2013-08-09,17.833,17.946,17.612,17.858,132993,0
2013-08-12,17.864,18.166,17.79,18.166,123673,0
2013-08-13,18.084,18.124,17.858,17.887,101735,0
2013-08-14,17.905,17.905,17.115,17.149,126971,0
2013-08-15,17.067,17.295,16.761,17.115,140343,0
2013-08-16,17.223,17.247,16.906,17.067,102603,0
2013-08-19,17.312,17.312,16.564,16.8,117161,0
2013-08-20,16.857,17.196,16.581,17.196,165375,0
2013-08-21,17.042,17.41,16.897,17.385,127426,0
2013-08-22,17.345,17.67,17.286,17.449,101672,0
2013-08-23,17.523,17.76,17.425,17.751,138588,0
2013-08-26,17.864,17.969,17.679,17.843,89103,0
2013-08-27,17.777,17.777,17.385,17.644,137267,0
2013-08-28,17.696,17.878,17.563,17.878,104178,0
2013-08-29,17.872,17.961,17.799,17.946,76521,0
2013-08-30,17.946,18.367,17.814,18.367,54187,0
2013-09-03,18.393,18.393,17.872,18.076,100588,0
2013-09-04,18.033,18.092,17.843,17.961,95104,0
2013-09-05,17.878,17.887,17.644,17.719,86480,0
2013-09-06,17.814,17.924,17.476,17.605,78090,0
2013-09-09,17.597,17.644,17.329,17.417,85012,0
2013-09-10,17.312,17.54,17.214,17.377,72300,0
2013-09-11,17.377,17.49,17.231,17.449,100442,0
2013-09-12,17.425,17.66,17.247,17.403,128410,0
2013-09-13,17.434,17.434,17.175,17.271,61294,0
2013-09-16,17.345,17.434,17.19,17.214,90161,0
2013-09-17,17.312,17.638,17.19,17.286,219913,0
2013-09-18,17.312,17.54,17.167,17.484,87250,0
2013-09-19,17.549,17.549,17.32,17.466,85272,0
2013-09-20,17.393,17.393,17.204,17.385,68348,0
2013-09-23,17.417,17.417,17.175,17.312,86497,0
2013-09-24,17.351,17.385,17.256,17.312,95385,0
2013-09-25,17.271,17.556,17.214,17.497,129707,0
2013-09-26,17.393,17.686,17.351,17.686,88902,0
2013-09-27,17.549,17.833,17.49,17.806,164277,0
2013-09-30,17.71,17.872,17.556,17.872,105742,0
2013-10-01,17.777,17.849,17.724,17.833,63578,0
2013-10-02,17.833,18.042,17.63,17.849,1010562,0
2013-10-03,17.905,17.952,17.777,17.878,70505,0
2013-10-04,17.887,17.952,17.833,17.938,142606,0
2013-10-07,17.878,17.878,17.724,17.833,94427,0
2013-10-08,17.742,17.814,17.523,17.679,100741,0
2013-10-09,17.597,17.612,17.476,17.523,73460,0
2013-10-10,17.612,17.652,17.523,17.587,52752,0
2013-10-11,17.679,17.768,17.556,17.605,49582,0
2013-10-14,17.556,17.556,17.36,17.36,43359,0
2013-10-15,17.41,17.41,17.132,17.175,82364,0
2013-10-16,17.231,17.337,17.067,17.295,198255,0
2013-10-17,17.458,17.497,17.312,17.393,69505,0
2013-10-18,17.403,17.49,17.351,17.41,380894,0
2013-10-21,17.434,17.556,17.368,17.425,80061,0
2013-10-22,17.497,17.703,17.484,17.644,76373,0
2013-10-23,17.571,17.849,17.571,17.751,54351,0
2013-10-24,17.847,17.913,17.449,17.498,90054,0
2013-10-25,17.614,17.614,17.409,17.49,91118,0
2013-10-28,17.417,17.571,17.343,17.358,168663,0
2013-10-29,17.393,17.433,17.17,17.393,164387,0
2013-10-30,17.384,17.484,17.302,17.376,135367,0
2013-10-31,17.393,17.417,17.21,17.226,104821,0
2013-11-01,17.253,17.269,17.014,17.044,85790,0
2013-11-04,17.089,17.136,17.052,17.118,94374,0
2013-11-05,17.11,17.162,16.963,17.145,88138,0
2013-11-06,17.179,17.358,17.104,17.358,119578,0
2013-11-07,17.384,17.424,17.253,17.409,76173,0
2013-11-08,17.409,17.498,17.186,17.417,63969,0
2013-11-11,17.433,17.433,17.186,17.269,58610,0
2013-11-12,17.194,17.283,17.104,17.219,86263,0
2013-11-13,17.309,17.343,17.179,17.186,87497,0
2013-11-14,17.21,17.424,17.2,17.269,61275,0
2013-11-15,17.318,17.35,17.226,17.226,66282,0
2013-11-18,17.269,17.269,17.145,17.154,127685,0
2013-11-19,17.186,17.2,16.963,17.052,106284,0
2013-11-20,17.08,17.384,17.08,17.186,163402,0
2013-11-21,17.219,17.417,17.11,17.417,125618,0
2013-11-22,17.393,17.565,17.358,17.449,148810,0
2013-11-25,17.581,17.581,17.442,17.515,113243,0
2013-11-26,17.558,17.714,17.523,17.714,169405,0
2013-11-27,17.839,17.856,17.614,17.614,134318,0
2013-11-29,17.614,17.705,17.589,17.69,44977,0
2013-12-02,17.681,17.722,17.476,17.515,105356,0
2013-12-03,17.565,17.589,17.409,17.476,159384,0
2013-12-04,17.457,17.457,17.145,17.253,110967,0
2013-12-05,17.253,17.253,17.07,17.118,134594,0
2013-12-06,17.21,17.401,17.104,17.318,106040,0
2013-12-09,17.318,17.466,17.276,17.35,92937,0
2013-12-10,17.35,17.358,17.226,17.302,123739,0
2013-12-11,17.302,17.302,16.955,17.226,177244,0
2013-12-12,17.2,17.2,16.913,17.118,152733,0
2013-12-13,17.145,17.145,16.913,17.037,86918,0
2013-12-16,17.052,17.336,17.052,17.194,161815,0
2013-12-17,17.219,17.276,17.097,17.154,136512,0
2013-12-18,17.186,17.226,16.897,17.044,186931,0
2013-12-19,16.972,17.024,16.897,16.955,151329,0
2013-12-20,17.014,17.014,16.75,16.89,278589,0
2013-12-23,16.881,16.89,16.691,16.75,255813,0
2013-12-24,16.733,16.733,16.65,16.706,109165,0
2013-12-26,16.691,16.691,16.477,16.576,227170,0
2013-12-27,16.526,16.633,16.346,16.395,165701,0
2013-12-30,16.403,16.608,16.403,16.608,187458,0
2013-12-31,16.518,16.765,16.518,16.715,137229,0
2014-01-02,16.668,16.978,16.668,16.93,179720,0
2014-01-03,16.996,17.179,16.987,17.179,108330,0
2014-01-06,17.269,17.35,17.253,17.292,64636,0
2014-01-07,17.433,17.565,17.276,17.292,90124,0
2014-01-08,17.309,17.343,17.261,17.283,70305,0
2014-01-09,17.343,17.457,17.309,17.433,104849,0
2014-01-10,17.476,17.589,17.476,17.531,76823,0
2014-01-13,17.558,17.819,17.558,17.69,1218950,0
2014-01-14,17.722,17.763,17.607,17.663,63683,0
2014-01-15,17.697,17.737,17.581,17.607,52858,0
2014-01-16,17.589,17.856,17.549,17.705,658501,0
2014-01-17,17.78,17.819,17.498,17.624,165438,0
2014-01-21,17.737,17.968,17.727,17.884,137211,0
2014-01-22,17.986,17.986,17.868,17.922,140138,0
2014-01-23,17.922,18.01,17.829,17.936,119319,0
2014-01-24,17.832,17.963,17.722,17.79,107789,0
2014-01-27,17.747,17.888,17.673,17.775,69584,0
2014-01-28,17.728,17.822,17.728,17.781,50395,0
2014-01-29,17.849,17.849,17.765,17.804,79633,0
2014-01-30,17.849,17.926,17.781,17.842,56131,0
2014-01-31,17.797,17.932,17.775,17.832,83011,0
2014-02-03,17.822,17.849,17.653,17.69,65928,0
2014-02-04,17.775,17.781,17.673,17.728,44162,0
2014-02-05,17.765,17.849,17.698,17.79,46210,0
2014-02-06,17.832,17.832,17.705,17.738,128753,0
2014-02-07,17.765,17.832,17.722,17.775,121671,0
2014-02-10,17.804,17.872,17.775,17.832,105555,0
2014-02-11,17.872,18.223,17.849,18.148,251368,0
2014-02-12,18.223,18.299,18.083,18.091,97853,0
2014-02-13,18.048,18.259,18.039,18.148,71318,0
2014-02-14,18.206,18.223,18.139,18.166,88337,0
2014-02-18,18.223,18.349,18.206,18.307,58366,0
2014-02-19,18.335,18.418,18.281,18.374,78058,0
2014-02-20,18.326,18.433,18.266,18.281,97860,0
2014-02-21,18.374,18.418,18.266,18.349,69798,0
2014-02-24,18.408,18.408,18.206,18.232,99855,0
2014-02-25,18.299,18.335,18.148,18.307,98359,0
2014-02-26,18.335,18.433,18.307,18.349,97694,0
2014-02-27,18.374,18.467,18.374,18.441,124907,0
2014-02-28,18.441,18.517,18.365,18.391,100847,0
2014-03-03,18.441,18.457,18.307,18.418,50718,0
2014-03-04,18.449,18.558,18.441,18.441,69684,0
2014-03-05,18.5,18.5,18.357,18.391,98259,0
2014-03-06,18.365,18.517,18.349,18.467,69150,0
2014-03-07,18.5,18.5,18.342,18.408,117880,0
2014-03-10,18.349,18.474,18.349,18.474,103809,0
2014-03-11,18.508,18.55,18.441,18.517,62080,0
2014-03-12,18.54,18.54,18.467,18.474,113784,0
2014-03-13,18.584,18.584,18.467,18.508,148308,0
2014-03-14,18.492,18.593,18.492,18.567,103838,0
2014-03-17,18.607,18.809,18.6,18.792,110977,0
2014-03-18,18.809,19.043,18.766,18.993,99693,0
2014-03-19,19.043,19.052,18.851,18.943,188395,0
2014-03-20,19.001,19.059,18.861,19.059,177815,0
2014-03-21,19.059,19.429,19.059,19.353,127478,0
2014-03-24,19.302,19.469,19.302,19.469,147865,0
2014-03-25,19.512,19.561,19.461,19.512,157708,0
2014-03-26,19.477,19.536,19.27,19.326,136968,0
2014-03-27,19.504,19.504,19.411,19.461,108303,0
2014-03-28,19.469,19.504,19.429,19.469,100926,0
2014-03-31,19.486,19.613,19.436,19.528,147989,0
2014-04-01,19.561,19.697,19.545,19.688,71339,0
2014-04-02,19.713,19.803,19.661,19.719,105827,0
2014-04-03,19.697,19.719,19.613,19.719,61070,0
2014-04-04,19.688,19.912,19.669,19.871,70862,0
2014-04-07,19.847,19.97,19.829,19.912,63962,0
2014-04-08,19.903,20.031,19.903,19.997,85518,0
2014-04-09,19.947,20.189,19.939,19.977,128015,0
2014-04-10,20.014,20.031,19.939,19.977,69084,0
2014-04-11,19.939,19.997,19.864,19.997,46047,0
2014-04-14,20.022,20.062,19.977,20.038,58726,0
2014-04-15,20.014,20.331,19.931,20.331,61981,0
2014-04-16,20.246,20.432,20.206,20.23,57721,0
2014-04-17,20.387,20.387,19.977,19.977,112371,0
2014-04-21,20.098,20.098,20.022,20.089,49427,0
2014-04-22,20.062,20.062,19.931,19.977,102944,0
2014-04-23,19.987,19.997,19.947,19.987,98037,0
2014-04-24,20.026,20.026,19.897,19.982,78820,0
2014-04-25,20.019,20.152,20.01,20.152,118673,0
2014-04-28,20.255,20.264,20.077,20.085,59026,0
2014-04-29,20.212,20.236,20.077,20.077,106811,0
2014-04-30,20.135,20.321,20.111,20.304,165956,0
2014-05-01,20.321,20.321,20.212,20.281,94156,0
2014-05-02,20.311,20.357,20.264,20.357,53037,0
2014-05-05,20.387,20.441,20.272,20.297,105175,0
2014-05-06,20.304,20.373,20.264,20.289,115641,0
2014-05-07,20.304,20.311,20.205,20.212,109058,0
2014-05-08,20.245,20.272,20.127,20.127,165164,0
2014-05-09,20.152,20.195,20.127,20.127,93966,0
2014-05-12,20.179,20.179,20.077,20.077,110297,0
2014-05-13,20.127,20.135,20.077,20.119,98276,0
2014-05-14,20.119,20.365,20.111,20.34,105898,0
2014-05-15,20.281,20.397,20.281,20.34,57842,0
2014-05-16,20.34,20.349,20.281,20.311,81310,0
2014-05-19,20.321,20.407,20.304,20.397,77023,0
2014-05-20,20.433,20.45,20.373,20.397,50818,0
2014-05-21,20.407,20.425,20.357,20.365,83479,0
2014-05-22,20.425,20.433,20.304,20.304,64939,0
2014-05-23,20.349,20.349,20.179,20.289,48165,0
2014-05-27,20.321,20.533,20.304,20.38,129653,0
2014-05-28,20.365,20.397,20.205,20.281,71700,0
2014-05-29,20.34,20.457,20.22,20.289,103177,0
2014-05-30,20.387,20.387,20.272,20.357,57257,0
2014-06-02,20.297,20.357,20.289,20.349,35491,0
2014-06-03,20.321,20.357,19.957,20.068,69986,0
2014-06-04,20.152,20.152,19.518,19.755,144178,0
2014-06-05,19.764,19.943,19.366,19.831,123435,0
2014-06-06,19.957,20.085,19.906,19.916,45038,0
2014-06-09,19.943,20.026,19.943,20.026,46564,0
2014-06-10,20.001,20.041,19.72,19.729,80895,0
2014-06-11,19.729,19.85,19.559,19.821,84108,0
2014-06-12,19.821,20.059,19.821,20.019,75053,0
2014-06-13,20.001,20.144,19.957,20.135,51152,0
2014-06-16,20.144,20.245,20.094,20.152,68131,0
2014-06-17,20.179,20.289,20.049,20.236,81346,0
2014-06-18,20.264,20.264,20.179,20.205,62751,0
2014-06-19,20.205,20.311,20.127,20.22,59759,0
2014-06-20,20.188,20.236,20.077,20.236,90703,0
2014-06-23,20.212,20.311,20.179,20.304,92689,0
2014-06-24,20.236,20.387,20.236,20.373,58951,0
2014-06-25,20.357,20.492,20.331,20.492,79024,0
2014-06-26,20.501,20.51,20.433,20.464,49623,0
2014-06-27,20.45,20.483,20.321,20.483,53316,0
2014-06-30,20.492,20.533,20.397,20.501,95718,0
2014-07-01,20.473,20.577,20.457,20.533,53554,0
2014-07-02,20.51,20.609,20.492,20.492,47829,0
2014-07-03,20.407,20.441,20.228,20.297,86370,0
2014-07-07,20.457,20.457,20.357,20.373,58841,0
2014-07-08,20.407,20.567,20.387,20.55,70020,0
2014-07-09,20.541,20.577,20.526,20.55,105366,0
2014-07-10,20.517,20.526,20.45,20.517,44695,0
2014-07-11,20.533,20.67,20.501,20.67,69205,0
2014-07-14,20.577,20.712,20.441,20.45,111938,0
2014-07-15,20.45,20.473,20.349,20.38,57974,0
2014-07-16,20.45,20.517,20.387,20.473,53036,0
2014-07-17,20.433,20.501,20.349,20.373,83327,0
2014-07-18,20.34,20.533,20.34,20.45,112234,0
2014-07-21,20.433,20.602,20.433,20.533,48549,0
2014-07-22,20.559,20.728,20.533,20.695,80674,0
2014-07-23,20.686,20.746,20.67,20.728,64017,0
2014-07-24,20.749,20.785,20.708,20.708,71418,0
2014-07-25,20.733,20.8,20.708,20.785,41269,0
2014-07-28,20.767,20.81,20.681,20.758,67496,0
2014-07-29,20.785,20.785,20.681,20.743,80994,0
2014-07-30,20.743,20.743,20.579,20.588,93329,0
2014-07-31,20.535,20.561,20.234,20.271,109595,0
2014-08-01,20.484,20.502,20.03,20.304,94111,0
2014-08-04,20.304,20.304,20.141,20.176,55090,0
2014-08-05,20.234,20.234,20.005,20.063,147378,0
2014-08-06,20.063,20.202,20.063,20.176,58943,0
2014-08-07,20.226,20.416,20.226,20.387,61733,0
2014-08-08,20.441,20.579,20.387,20.551,40025,0
2014-08-11,20.579,20.636,20.502,20.535,54092,0
2014-08-12,20.588,20.646,20.433,20.451,64442,0
2014-08-13,20.441,20.604,20.433,20.569,61901,0
2014-08-14,20.63,20.785,20.612,20.749,54112,0
2014-08-15,20.792,20.835,20.63,20.681,60928,0
2014-08-18,20.708,20.862,20.69,20.862,81282,0
2014-08-19,20.879,20.92,20.819,20.862,62921,0
2014-08-20,20.871,20.879,20.356,20.879,89797,0
2014-08-21,20.862,20.879,20.853,20.871,76575,0
2014-08-22,20.879,20.879,20.767,20.792,53993,0
2014-08-25,20.81,20.903,20.792,20.792,99348,0
2014-08-26,20.853,20.871,20.785,20.785,58941,0
2014-08-27,20.8,20.853,20.767,20.835,67080,0
2014-08-28,20.826,20.862,20.792,20.853,55445,0
2014-08-29,20.81,20.835,20.69,20.723,53058,0
2014-09-02,20.551,20.708,20.493,20.63,54717,0
2014-09-03,20.656,20.672,20.511,20.665,47373,0
2014-09-04,20.714,20.714,20.457,20.535,65610,0
2014-09-05,20.579,20.636,20.465,20.535,59780,0
2014-09-08,20.511,20.588,20.493,20.551,59958,0
2014-09-09,20.535,20.588,20.474,20.519,51226,0
2014-09-10,20.451,20.569,20.416,20.535,102877,0
2014-09-11,20.561,20.596,20.527,20.588,37171,0
2014-09-12,20.493,20.551,20.457,20.474,46102,0
2014-09-15,20.511,20.519,20.441,20.511,39363,0
2014-09-16,20.493,20.535,20.457,20.457,66246,0
2014-09-17,20.474,20.543,20.457,20.465,48542,0
2014-09-18,20.484,20.527,20.433,20.441,87472,0
2014-09-19,20.502,20.596,20.433,20.511,48367,0
2014-09-22,20.551,20.551,20.451,20.484,37403,0
2014-09-23,20.441,20.451,20.407,20.451,46026,0
2014-09-24,20.416,20.493,20.373,20.433,61263,0
2014-09-25,20.425,20.451,20.226,20.441,105997,0
2014-09-26,20.348,20.502,20.348,20.493,71825,0
2014-09-29,20.474,20.622,20.425,20.604,72259,0
2014-09-30,20.604,20.656,20.588,20.612,46060,0
2014-10-01,20.699,20.699,20.527,20.588,49756,0
2014-10-02,20.561,20.656,20.535,20.636,41005,0
2014-10-03,20.63,20.656,20.579,20.612,23602,0
2014-10-06,20.588,20.636,20.561,20.561,75550,0
2014-10-07,20.569,20.665,20.561,20.656,50397,0
2014-10-08,20.665,20.826,20.665,20.81,73004,0
2014-10-09,20.81,20.887,20.776,20.826,77821,0
2014-10-10,20.826,20.871,20.708,20.767,69144,0
2014-10-13,20.792,20.835,20.708,20.714,65373,0
2014-10-14,20.743,20.853,20.681,20.792,82924,0
2014-10-15,20.758,20.792,20.672,20.749,68432,0
2014-10-16,20.714,20.879,20.681,20.853,41721,0
2014-10-17,20.853,20.981,20.853,20.981,50139,0
2014-10-20,20.826,20.963,20.81,20.958,49320,0
2014-10-21,20.981,21.084,20.958,21.016,71735,0
2014-10-22,20.981,21.093,20.981,21.093,47783,0
2014-10-23,21.093,21.142,21.042,21.135,97347,0
2014-10-24,21.139,21.139,21.044,21.088,52472,0
2014-10-27,21.088,21.088,20.941,20.974,90783,0
2014-10-28,21.01,21.068,20.932,21.019,59314,0
2014-10-29,21.052,21.052,20.959,21.037,59795,0
2014-10-30,21.088,21.147,21,21.147,51385,0
2014-10-31,21.147,21.461,21.097,21.461,171400,0
2014-11-03,21.382,21.389,21.294,21.359,71719,0
2014-11-04,21.252,21.427,21.252,21.382,83609,0
2014-11-05,21.427,21.461,21.359,21.427,97407,0
2014-11-06,21.398,21.486,21.34,21.476,103268,0
2014-11-07,21.505,21.61,21.445,21.554,101703,0
2014-11-10,21.505,21.563,21.461,21.524,73158,0
2014-11-11,21.505,21.532,21.466,21.524,43181,0
2014-11-12,21.524,21.532,21.445,21.524,75487,0
2014-11-13,21.532,21.573,21.408,21.445,91662,0
2014-11-14,21.486,21.505,21.398,21.445,50388,0
2014-11-17,21.445,21.541,21.445,21.515,61020,0
2014-11-18,21.476,21.515,21.408,21.454,83609,0
2014-11-19,21.454,21.454,21.312,21.312,48865,0
2014-11-20,21.349,21.368,21.165,21.262,85927,0
2014-11-21,21.417,21.417,21.271,21.382,178613,0
2014-11-24,21.33,21.382,21.312,21.382,53616,0
2014-11-25,21.427,21.532,21.427,21.532,641318,0
2014-11-26,21.541,21.661,21.541,21.618,249086,0
2014-11-28,21.618,21.641,21.593,21.61,23401,0
2014-12-01,21.61,21.618,21.417,21.495,46091,0
2014-12-02,21.461,21.563,21.454,21.476,51930,0
2014-12-03,21.524,21.602,21.408,21.427,115573,0
2014-12-04,21.389,21.466,21.225,21.225,75730,0
2014-12-05,21.271,21.34,21.225,21.28,42494,0
2014-12-08,21.234,21.427,21.225,21.427,40066,0
2014-12-09,21.29,21.417,21.29,21.368,42969,0
2014-12-10,21.427,21.427,21.29,21.382,137984,0
2014-12-11,21.417,21.532,21.382,21.515,32700,0
2014-12-12,21.495,21.495,21.408,21.461,28761,0
2014-12-15,21.466,21.573,21.389,21.524,277924,0
2014-12-16,21.486,21.563,21.476,21.545,71784,0
2014-12-17,21.554,21.651,21.545,21.651,126535,0
2014-12-18,21.632,21.651,21.541,21.583,86667,0
2014-12-19,21.563,21.661,21.563,21.641,78348,0
2014-12-22,21.61,21.661,21.583,21.641,40535,0
2014-12-23,21.626,21.68,21.593,21.602,26210,0
2014-12-24,21.626,21.626,21.545,21.554,19605,0
2014-12-26,21.626,21.626,21.554,21.583,14166,0
2014-12-29,21.573,21.618,21.573,21.583,41677,0
2014-12-30,21.532,21.641,21.532,21.61,32862,0
2014-12-31,21.618,21.671,21.541,21.541,35575,0
2015-01-02,21.661,21.748,21.573,21.748,124922,0
2015-01-05,21.61,21.783,21.61,21.729,36171,0
2015-01-06,21.704,21.79,21.688,21.748,77000,0
2015-01-07,21.748,21.912,21.739,21.885,151810,0
2015-01-08,21.877,21.912,21.861,21.895,35981,0
2015-01-09,21.877,21.931,21.835,21.885,64337,0
2015-01-12,21.931,21.956,21.868,21.868,38891,0
2015-01-13,21.94,21.947,21.843,21.853,39233,0
2015-01-14,21.877,22.034,21.853,21.963,125911,0
2015-01-15,22.008,22.049,21.912,21.921,38633,0
2015-01-16,21.931,22.026,21.912,22.026,63170,0
2015-01-20,22.034,22.034,21.931,21.999,79225,0
2015-01-21,22.008,22.034,21.973,22.034,47171,0
2015-01-22,22.026,22.049,21.981,22.043,72754,0
2015-01-23,22.049,22.086,21.963,22.059,67281,0
2015-01-26,22.081,22.126,22.022,22.046,82460,0
2015-01-27,22.022,22.072,22.022,22.046,61740,0
2015-01-28,22.081,22.142,21.993,22.142,778994,0
2015-01-29,22.072,22.142,22.029,22.126,507829,0
2015-01-30,22.054,22.133,22.054,22.101,231489,0
2015-02-02,22.101,22.101,22.012,22.054,42265,0
2015-02-03,22.046,22.101,22.046,22.101,60106,0
2015-02-04,22.101,22.109,22.054,22.054,64049,0
2015-02-05,22.091,22.109,22.038,22.054,80710,0
2015-02-06,22.038,22.109,21.975,21.993,56468,0
2015-02-09,21.993,22.012,21.975,21.993,55914,0
2015-02-10,22.022,22.022,21.966,21.993,70583,0
2015-02-11,21.985,22.054,21.985,22.046,63020,0
2015-02-12,22.072,22.142,22.072,22.142,66968,0
2015-02-13,22.101,22.133,22.072,22.126,51060,0
2015-02-17,22.072,22.109,22.022,22.038,62521,0
2015-02-18,22.022,22.054,21.863,22.012,103453,0
2015-02-19,21.985,22.101,21.915,22.091,38086,0
2015-02-20,22.101,22.18,22.091,22.109,61414,0
2015-02-23,22.133,22.133,22.064,22.117,42302,0
2015-02-24,22.133,22.17,22.091,22.117,75967,0
2015-02-25,22.126,22.214,22.109,22.142,45381,0
2015-02-26,22.109,22.188,22.109,22.188,49483,0
2015-02-27,22.196,22.318,22.17,22.284,100780,0
2015-03-02,22.276,22.338,22.267,22.318,31523,0
2015-03-03,22.292,22.318,22.188,22.292,64642,0
2015-03-04,22.308,22.355,22.239,22.338,30157,0
2015-03-05,22.328,22.338,22.284,22.299,32546,0
2015-03-06,22.229,22.249,22.091,22.117,55082,0
2015-03-09,22.142,22.276,22.072,22.267,74998,0
2015-03-10,22.205,22.328,22.205,22.292,39831,0
2015-03-11,22.284,22.355,22.239,22.338,95370,0
2015-03-12,22.338,22.355,22.239,22.259,29932,0
2015-03-13,22.249,22.292,22.214,22.292,28793,0
2015-03-16,22.308,22.308,22.196,22.196,48935,0
2015-03-17,22.259,22.355,22.205,22.308,82624,0
2015-03-18,22.284,22.434,22.276,22.387,55763,0
2015-03-19,22.407,22.407,22.346,22.372,23785,0
2015-03-20,22.387,22.486,22.387,22.407,32092,0
2015-03-23,22.355,22.458,22.355,22.425,40629,0
2015-03-24,22.451,22.451,22.308,22.434,42677,0
2015-03-25,22.407,22.476,22.407,22.458,35393,0
2015-03-26,22.372,22.451,22.196,22.22,118245,0
2015-03-27,22.267,22.363,22.22,22.229,64868,0
2015-03-30,22.299,22.466,22.249,22.458,93776,0
2015-03-31,22.443,22.476,22.387,22.443,62366,0
2015-04-01,22.417,22.466,22.355,22.379,38126,0
2015-04-02,22.417,22.417,22.292,22.318,34368,0
2015-04-06,22.355,22.355,22.239,22.284,41992,0
2015-04-07,22.299,22.387,22.292,22.363,28704,0
2015-04-08,22.346,22.504,22.346,22.504,34029,0
2015-04-09,22.496,22.565,22.486,22.538,40662,0
2015-04-10,22.609,22.617,22.458,22.617,90475,0
2015-04-13,22.529,22.626,22.513,22.582,56901,0
2015-04-14,22.592,22.662,22.582,22.626,42110,0
2015-04-15,22.67,22.794,22.662,22.794,98102,0
2015-04-16,22.776,22.82,22.679,22.696,69011,0
2015-04-17,22.67,22.715,22.513,22.513,99922,0
2015-04-20,22.706,22.715,22.575,22.6,40272,0
2015-04-21,22.6,22.758,22.6,22.696,50724,0
2015-04-22,22.715,22.785,22.662,22.723,53871,0
2015-04-23,22.767,22.906,22.733,22.906,73405,0
2015-04-24,23,23.061,22.894,23.061,83795,0
2015-04-27,23.019,23.08,22.894,22.92,65011,0
2015-04-28,22.939,23,22.894,22.981,41503,0
2015-04-29,22.957,22.981,22.859,22.973,84131,0
2015-04-30,22.939,22.948,22.761,22.769,84806,0
2015-05-01,22.797,22.877,22.672,22.672,53650,0
2015-05-04,22.716,22.779,22.672,22.689,44652,0
2015-05-05,22.742,22.742,22.457,22.601,93805,0
2015-05-06,22.618,22.672,22.343,22.485,95036,0
2015-05-07,22.475,22.582,22.405,22.547,115304,0
2015-05-08,22.575,22.742,22.575,22.742,80420,0
2015-05-11,22.821,22.821,22.601,22.672,81993,0
2015-05-12,22.423,22.689,22.405,22.689,79704,0
2015-05-13,22.645,22.821,22.592,22.788,46791,0
2015-05-14,22.868,22.966,22.716,22.859,37680,0
2015-05-15,22.966,22.966,22.821,22.841,28363,0
2015-05-18,22.779,22.788,22.681,22.742,19902,0
2015-05-19,22.601,22.698,22.565,22.601,37341,0
2015-05-20,22.618,22.627,22.529,22.575,34305,0
2015-05-21,22.601,22.681,22.547,22.635,25758,0
2015-05-22,22.601,22.672,22.601,22.618,19683,0
2015-05-26,22.627,22.627,22.503,22.547,37273,0
2015-05-27,22.575,22.655,22.529,22.618,35204,0
2015-05-28,22.575,22.627,22.547,22.582,38275,0
2015-05-29,22.555,22.618,22.457,22.457,41616,0
2015-06-01,22.457,22.465,22.37,22.377,21676,0
2015-06-02,22.29,22.423,22.235,22.377,59110,0
2015-06-03,22.315,22.423,22.29,22.405,34305,0
2015-06-04,22.457,22.538,22.457,22.538,22159,0
2015-06-05,22.45,22.547,22.395,22.465,24970,0
2015-06-08,22.441,22.547,22.432,22.529,48365,0
2015-06-09,22.521,22.538,22.353,22.385,47991,0
2015-06-10,22.335,22.385,22.255,22.29,46375,0
2015-06-11,22.315,22.395,22.315,22.37,34133,0
2015-06-12,22.361,22.405,22.361,22.377,16422,0
2015-06-15,22.405,22.405,22.37,22.37,11135,0
2015-06-16,22.37,22.415,22.343,22.37,27893,0
2015-06-17,22.377,22.423,22.361,22.377,14510,0
2015-06-18,22.405,22.432,22.226,22.226,55001,0
2015-06-19,22.226,22.264,22.155,22.245,46565,0
2015-06-22,22.201,22.255,22.155,22.184,17660,0
2015-06-23,22.201,22.201,22.085,22.193,33732,0
2015-06-24,22.201,22.353,22.165,22.235,64673,0
2015-06-25,22.193,22.264,22.095,22.137,50952,0
2015-06-26,22.155,22.273,22.137,22.146,53989,0
2015-06-29,22.111,22.155,21.977,22.057,43639,0
2015-06-30,22.066,22.184,21.916,21.935,74457,0
2015-07-01,22.095,22.095,21.888,21.96,35766,0
2015-07-02,22.076,22.226,22.066,22.184,32056,0
2015-07-06,22.226,22.273,22.165,22.226,26655,0
2015-07-07,22.209,22.235,22.165,22.175,33405,0
2015-07-08,22.175,22.193,22.104,22.137,34305,0
2015-07-09,22.165,22.193,22.111,22.111,17546,0
2015-07-10,22.121,22.175,22.066,22.155,20808,0
2015-07-13,22.129,22.264,22.048,22.226,58488,0
2015-07-14,22.193,22.297,22.184,22.273,47811,0
2015-07-15,22.29,22.361,22.255,22.361,43223,0
2015-07-16,22.361,22.475,22.361,22.475,54775,0
2015-07-17,22.555,22.555,22.503,22.529,42065,0
2015-07-20,22.575,22.592,22.521,22.521,18221,0
2015-07-21,22.512,22.582,22.512,22.582,28456,0
2015-07-22,22.547,22.582,22.495,22.512,30142,0
2015-07-23,22.495,22.538,22.465,22.538,45440,0
2015-07-24,22.542,22.614,22.435,22.489,119347,0
2015-07-27,22.525,22.533,22.408,22.506,113790,0
2015-07-28,22.444,22.525,22.435,22.453,28893,0
2015-07-29,22.614,22.614,22.479,22.499,68674,0
2015-07-30,22.542,22.623,22.542,22.597,50674,0
2015-07-31,22.651,22.732,22.651,22.705,29004,0
2015-08-03,22.687,22.759,22.687,22.722,34989,0
2015-08-04,22.732,22.795,22.641,22.66,28782,0
2015-08-05,22.678,22.722,22.641,22.687,43115,0
2015-08-06,22.687,22.741,22.66,22.732,33819,0
2015-08-07,22.687,22.767,22.687,22.714,27670,0
2015-08-10,22.714,22.786,22.641,22.732,55785,0
2015-08-11,22.732,22.803,22.722,22.803,35861,0
2015-08-12,22.741,22.84,22.741,22.84,27891,0
2015-08-13,22.821,22.858,22.795,22.83,36116,0
2015-08-14,22.858,22.867,22.786,22.858,53896,0
2015-08-17,22.83,22.876,22.803,22.876,11779,0
2015-08-18,22.893,22.901,22.795,22.803,36448,0
2015-08-19,22.821,22.821,22.732,22.777,30003,0
2015-08-20,22.786,22.803,22.687,22.687,32226,0
2015-08-21,22.705,22.705,22.56,22.56,36560,0
2015-08-24,22.298,22.372,22.084,22.145,123400,0
2015-08-25,22.256,22.298,22.12,22.236,50226,0
2015-08-26,22.281,22.435,22.264,22.435,34226,0
2015-08-27,22.56,22.651,22.499,22.651,32226,0
2015-08-28,22.55,22.678,22.55,22.623,23447,0
2015-08-31,22.614,22.632,22.499,22.499,35225,0
2015-09-01,22.489,22.533,22.479,22.516,17559,0
2015-09-02,22.641,22.641,22.489,22.516,19668,0
2015-09-03,22.444,22.597,22.444,22.57,29225,0
2015-09-04,22.587,22.597,22.506,22.597,30893,0
2015-09-08,22.651,22.651,22.516,22.55,35893,0
2015-09-09,22.55,22.587,22.533,22.587,25560,0
2015-09-10,22.587,22.632,22.542,22.623,29895,0
2015-09-11,22.614,22.696,22.597,22.668,20113,0
2015-09-14,22.66,22.687,22.623,22.632,20779,0
2015-09-15,22.66,22.705,22.623,22.668,80231,0
2015-09-16,22.668,22.668,22.533,22.55,29782,0
2015-09-17,22.58,22.623,22.506,22.525,53709,0
2015-09-18,22.56,22.632,22.56,22.632,37337,0
2015-09-21,22.614,22.786,22.614,22.786,77009,0
2015-09-22,22.705,22.821,22.705,22.786,47339,0
2015-09-23,22.777,22.911,22.777,22.911,58005,0
2015-09-24,22.893,22.93,22.858,22.93,17864,0
2015-09-25,22.893,22.982,22.893,22.982,63561,0
2015-09-28,22.957,22.957,22.741,22.749,25202,0
2015-09-29,22.749,22.821,22.749,22.821,53562,0
2015-09-30,22.803,22.948,22.795,22.876,67007,0
2015-10-01,22.93,22.93,22.749,22.795,39114,0
2015-10-02,22.786,22.795,22.651,22.705,62563,0
2015-10-05,22.732,22.849,22.714,22.812,71623,0
2015-10-06,22.812,22.812,22.749,22.759,21335,0
2015-10-07,22.812,22.84,22.732,22.749,17113,0
2015-10-08,22.722,22.767,22.687,22.696,63896,0
2015-10-09,22.687,22.749,22.678,22.722,29448,0
2015-10-12,22.705,22.732,22.687,22.732,21204,0
2015-10-13,22.749,22.767,22.687,22.696,55117,0
2015-10-14,22.705,22.777,22.705,22.741,48672,0
2015-10-15,22.821,23.038,22.803,22.939,90233,0
2015-10-16,22.84,22.974,22.83,22.884,61008,0
2015-10-19,22.901,22.948,22.786,22.876,39226,0
2015-10-20,22.849,22.948,22.821,22.948,25213,0
2015-10-21,22.901,23.047,22.901,23.001,50561,0
2015-10-22,23.03,23.047,22.982,23.047,46006,0
2015-10-23,23.047,23.153,23.047,23.128,49339,0
2015-10-26,23.197,23.259,23.067,23.25,38213,0
2015-10-27,23.24,23.24,23.168,23.23,21521,0
2015-10-28,23.259,23.322,23.24,23.312,55561,0
2015-10-29,23.312,23.394,23.288,23.322,51389,0
2015-10-30,23.297,23.385,23.297,23.341,19656,0
2015-11-02,23.312,23.46,23.312,23.404,35530,0
2015-11-03,23.361,23.505,23.361,23.46,33710,0
2015-11-04,23.515,23.515,23.385,23.423,48537,0
2015-11-05,23.404,23.505,23.404,23.476,24268,0
2015-11-06,23.24,23.394,23.23,23.303,64895,0
2015-11-09,23.14,23.332,23.14,23.312,75895,0
2015-11-10,23.312,23.486,23.297,23.486,75545,0
2015-11-11,23.433,23.578,23.433,23.568,36346,0
2015-11-12,23.505,23.505,23.379,23.468,27341,0
2015-11-13,23.433,23.46,23.361,23.404,47216,0
2015-11-16,23.423,23.443,23.341,23.385,22072,0
2015-11-17,23.385,23.46,23.351,23.423,25693,0
2015-11-18,23.404,23.433,23.361,23.404,134512,0
2015-11-19,23.423,23.423,23.37,23.414,41068,0
2015-11-20,23.394,23.534,23.394,23.496,160536,0
2015-11-23,23.496,23.541,23.476,23.496,28549,0
2015-11-24,23.515,23.541,23.496,23.541,44910,0
2015-11-25,23.541,23.558,23.452,23.541,92018,0
2015-11-27,23.476,23.578,23.476,23.578,13397,0
2015-11-30,23.515,23.587,23.515,23.558,33601,0
2015-12-01,23.558,23.578,23.423,23.578,47065,0
2015-12-02,23.534,23.558,23.46,23.541,38255,0
2015-12-03,23.476,23.525,23.379,23.476,35934,0
2015-12-04,23.443,23.587,23.443,23.496,23608,0
2015-12-07,23.443,23.468,23.404,23.452,37773,0
2015-12-08,23.452,23.476,23.452,23.476,42804,0
2015-12-09,23.452,23.505,23.452,23.505,37334,0
2015-12-10,23.443,23.525,23.443,23.468,66433,0
2015-12-11,23.476,23.505,23.433,23.476,112111,0
2015-12-14,23.443,23.443,22.859,22.931,70215,0
2015-12-15,22.977,23.215,22.977,23.133,59954,0
2015-12-16,23.158,23.205,22.767,23.123,88393,0
2015-12-17,23.215,23.322,23.114,23.322,44581,0
2015-12-18,23.332,23.332,23.168,23.187,44141,0
2015-12-21,23.168,23.332,23.168,23.332,40958,0
2015-12-22,23.361,23.433,23.297,23.351,48189,0
2015-12-23,23.443,23.443,23.341,23.351,27781,0
2015-12-24,23.345,23.379,23.317,23.341,18143,0
2015-12-28,23.269,23.303,23.24,23.259,18260,0
2015-12-29,23.23,23.312,23.23,23.303,27328,0
2015-12-30,23.269,23.37,23.269,23.361,26441,0
2015-12-31,23.312,23.385,23.312,23.385,15511,0
2016-01-04,23.288,23.525,23.279,23.468,140047,0
2016-01-05,23.476,23.632,23.476,23.632,43587,0
2016-01-06,23.46,23.616,23.46,23.587,31205,0
2016-01-07,23.515,23.622,23.468,23.558,36139,0
2016-01-08,23.622,23.689,23.597,23.632,78972,0
2016-01-11,23.587,23.632,23.476,23.587,91061,0
2016-01-12,23.65,23.66,23.558,23.622,57733,0
2016-01-13,23.632,23.632,23.486,23.486,132419,0
2016-01-14,23.46,23.632,23.385,23.587,35419,0
2016-01-15,23.452,23.587,23.341,23.587,56632,0
2016-01-19,23.587,23.669,23.558,23.65,60503,0
2016-01-20,23.496,23.568,23.312,23.443,53730,0
2016-01-21,23.622,23.632,23.443,23.452,71051,0
2016-01-22,23.587,23.704,23.541,23.704,35043,0
2016-01-25,23.704,23.722,23.632,23.632,28859,0
2016-01-26,23.665,23.757,23.601,23.674,49556,0
2016-01-27,23.811,23.811,23.72,23.728,44218,0
2016-01-28,23.793,23.941,23.748,23.941,28698,0
2016-01-29,23.941,24.042,23.937,24.033,34124,0
2016-02-01,23.941,24.033,23.941,24.024,73716,0
2016-02-02,23.959,24.042,23.959,24.024,56963,0
2016-02-03,24.033,24.033,23.933,23.977,54246,0
2016-02-04,23.959,24.079,23.959,24.033,71657,0
2016-02-05,24.015,24.033,23.941,24.006,53156,0
2016-02-08,23.987,23.987,23.738,23.84,28628,0
2016-02-09,23.694,23.757,23.518,23.701,74911,0
2016-02-10,23.767,23.859,23.701,23.859,38327,0
2016-02-11,23.528,23.859,23.406,23.499,58738,0
2016-02-12,23.748,23.748,23.379,23.406,66582,0
2016-02-16,23.767,23.767,23.532,23.694,32051,0
2016-02-17,23.72,23.867,23.72,23.821,43278,0
2016-02-18,23.987,23.987,23.811,23.904,37009,0
2016-02-19,23.904,24.006,23.894,23.95,28096,0
2016-02-22,23.941,24.033,23.941,24.024,40431,0
2016-02-23,23.969,24.015,23.84,23.914,77979,0
2016-02-24,23.84,23.959,23.784,23.923,33902,0
2016-02-25,23.903,24.006,23.903,24.006,29401,0
2016-02-26,24.098,24.098,23.894,23.997,13668,0
2016-02-29,23.997,24.328,23.923,24.181,468638,0
2016-03-01,24.153,24.467,24.143,24.356,108212,0
2016-03-02,24.337,24.395,24.263,24.283,50140,0
2016-03-03,24.226,24.384,24.2,24.319,38137,0
2016-03-04,24.309,24.373,24.273,24.328,32920,0
2016-03-07,24.366,24.366,24.253,24.336,57204,0
2016-03-08,24.254,24.346,24.254,24.323,27299,0
2016-03-09,24.291,24.429,24.254,24.384,37070,0
2016-03-10,24.328,24.441,24.328,24.401,39264,0
2016-03-11,24.366,24.493,24.366,24.449,33377,0
2016-03-14,24.366,24.411,24.283,24.402,43172,0
2016-03-15,24.328,24.402,24.291,24.291,28960,0
2016-03-16,24.328,24.366,24.236,24.236,43632,0
2016-03-17,24.236,24.291,24.181,24.263,53916,0
2016-03-18,24.226,24.356,24.226,24.236,53502,0
2016-03-21,24.226,24.273,24.208,24.236,38484,0
2016-03-22,24.218,24.254,24.2,24.236,30919,0
2016-03-23,24.283,24.366,24.227,24.263,17549,0
2016-03-24,24.153,24.411,24.153,24.392,21504,0
2016-03-28,24.301,24.384,24.2,24.337,66959,0
2016-03-29,24.384,24.457,24.291,24.428,46391,0
2016-03-30,24.337,24.457,24.328,24.389,87398,0
2016-03-31,24.374,24.429,24.301,24.337,55763,0
2016-04-01,24.291,24.346,23.997,24.006,104829,0
2016-04-04,23.959,24.006,23.743,23.831,46734,0
2016-04-05,23.71,23.933,23.694,23.859,76241,0
2016-04-06,23.85,24.079,23.85,24.079,44913,0
2016-04-07,24.079,24.079,23.933,24.024,58871,0
2016-04-08,24.07,24.185,24.06,24.185,34480,0
2016-04-11,24.153,24.291,24.153,24.254,38756,0
2016-04-12,24.19,24.346,24.19,24.328,38055,0
2016-04-13,24.346,24.402,24.245,24.402,39734,0
2016-04-14,24.309,24.402,24.309,24.402,41186,0
2016-04-15,24.392,24.493,24.319,24.356,138167,0
2016-04-18,24.457,24.457,24.366,24.42,28558,0
2016-04-19,24.449,24.471,24.384,24.429,48663,0
2016-04-20,24.449,24.462,24.384,24.384,44615,0
2016-04-21,24.42,24.449,24.366,24.374,45560,0
2016-04-22,24.402,24.439,24.328,24.366,70128,0
2016-04-25,24.309,24.384,24.309,24.356,27422,0
2016-04-26,24.313,24.397,24.313,24.379,27839,0
2016-04-27,24.445,24.519,24.369,24.499,48720,0
2016-04-28,24.519,24.548,24.389,24.425,41987,0
2016-04-29,24.397,24.509,24.323,24.323,59653,0
2016-05-02,24.389,24.473,24.351,24.389,47142,0
2016-05-03,24.351,24.473,24.351,24.453,23586,0
2016-05-04,24.361,24.578,24.361,24.547,56555,0
2016-05-05,24.64,24.64,24.529,24.529,49981,0
2016-05-06,24.537,24.537,24.499,24.519,36493,0
2016-05-09,24.473,24.556,24.453,24.537,49198,0
2016-05-10,24.565,24.657,24.529,24.603,35627,0
2016-05-11,24.556,24.724,24.547,24.657,50260,0
2016-05-12,24.649,24.706,24.621,24.657,26500,0
2016-05-13,24.667,24.781,24.621,24.751,48916,0
2016-05-16,24.883,24.891,24.741,24.799,38978,0
2016-05-17,24.865,24.883,24.751,24.865,29729,0
2016-05-18,24.9,24.948,24.677,24.732,80358,0
2016-05-19,24.64,24.686,24.573,24.613,62586,0
2016-05-20,24.593,24.687,24.593,24.677,26136,0
2016-05-23,24.621,24.761,24.573,24.761,31715,0
2016-05-24,24.799,24.9,24.724,24.9,28545,0
2016-05-25,24.9,24.909,24.789,24.909,39292,0
2016-05-26,24.799,24.855,24.71,24.781,19903,0
2016-05-27,24.715,24.873,24.715,24.845,18693,0
2016-05-31,24.909,24.939,24.865,24.939,40659,0
2016-06-01,24.845,24.939,24.825,24.939,28930,0
2016-06-02,24.929,24.939,24.883,24.939,24906,0
2016-06-03,24.865,25.161,24.865,25.161,50005,0
2016-06-06,25.077,25.191,25.067,25.107,29910,0
2016-06-07,25.058,25.161,24.993,25.003,24570,0
2016-06-08,24.993,25.142,24.993,25.051,29578,0
2016-06-09,25.032,25.125,24.95,25.051,38266,0
2016-06-10,24.9,25.058,24.9,24.939,47165,0
2016-06-13,24.873,24.948,24.873,24.891,22750,0
2016-06-14,24.948,24.948,24.779,24.825,26640,0
2016-06-15,24.807,24.975,24.807,24.9,29195,0
2016-06-16,24.855,24.929,24.799,24.799,30164,0
2016-06-17,24.807,25.067,24.807,25.051,25532,0
2016-06-20,24.939,25.292,24.909,25.235,48254,0
2016-06-21,25.125,25.292,25.125,25.235,43001,0
2016-06-22,25.181,25.284,25.181,25.25,34369,0
2016-06-23,25.255,25.403,25.255,25.403,28757,0
2016-06-24,24.715,25.386,24.715,25.245,22386,0
2016-06-27,25.125,25.197,25.058,25.087,47885,0
2016-06-28,25.107,25.487,25.107,25.451,44874,0
2016-06-29,25.368,25.655,25.368,25.497,43492,0
2016-06-30,25.517,25.619,25.393,25.591,66135,0
2016-07-01,25.517,25.729,25.368,25.443,67933,0
2016-07-05,25.329,25.534,25.284,25.329,34428,0
2016-07-06,25.191,25.329,25.151,25.255,45884,0
2016-07-07,25.339,25.368,25.218,25.245,39201,0
2016-07-08,25.245,25.477,25.245,25.393,37928,0
2016-07-11,25.349,25.507,25.349,25.451,31150,0
2016-07-12,25.433,25.507,25.319,25.376,43185,0
2016-07-13,25.359,25.477,25.349,25.433,39375,0
2016-07-14,25.368,25.451,25.226,25.292,44900,0
2016-07-15,25.226,25.544,25.226,25.527,72882,0
2016-07-18,25.451,25.527,25.451,25.497,27637,0
2016-07-19,25.413,25.685,25.413,25.655,28811,0
2016-07-20,25.544,25.664,25.443,25.581,46623,0
2016-07-21,25.581,25.645,25.507,25.544,46936,0
2016-07-22,25.507,25.606,25.387,25.451,52633,0
2016-07-25,25.535,25.535,25.319,25.47,54545,0
2016-07-26,25.492,25.512,25.247,25.277,73382,0
2016-07-27,25.38,25.38,25.107,25.126,80554,0
2016-07-28,25.172,25.192,25.051,25.051,54676,0
2016-07-29,25.143,25.143,24.956,24.956,93131,0
2016-08-01,24.975,25.012,24.822,24.862,56255,0
2016-08-02,24.907,24.947,24.822,24.881,39813,0
2016-08-03,24.891,24.982,24.832,24.982,29119,0
2016-08-04,24.891,25.002,24.884,24.982,41445,0
2016-08-05,24.947,25.058,24.937,24.992,65149,0
2016-08-08,25.031,25.162,24.982,25.107,142081,0
2016-08-09,25.107,25.247,25.107,25.228,66962,0
2016-08-10,25.211,25.237,25.097,25.162,50853,0
2016-08-11,25.192,25.192,25.126,25.126,28408,0
2016-08-12,25.126,25.182,24.937,25.077,34325,0
2016-08-15,24.956,25.041,24.956,25.031,18505,0
2016-08-16,24.927,25.002,24.862,24.956,37347,0
2016-08-17,24.975,25.192,24.862,25.192,45052,0
2016-08-18,25.097,25.247,25.087,25.152,28047,0
2016-08-19,25.087,25.107,24.891,24.927,43873,0
2016-08-22,25.022,25.022,24.907,24.947,28943,0
2016-08-23,25.097,25.097,25.012,25.031,35049,0
2016-08-24,25.002,25.097,25.002,25.027,14058,0
2016-08-25,24.992,25.116,24.947,25.022,26693,0
2016-08-26,24.947,25.126,24.947,25.126,40380,0
2016-08-29,25.126,25.192,25.052,25.192,23987,0
2016-08-30,25.087,25.237,25.087,25.172,17632,0
2016-08-31,25.107,25.182,25.051,25.077,54801,0
2016-09-01,25.126,25.126,25.022,25.058,35812,0
2016-09-02,25.058,25.247,25.058,25.221,31245,0
2016-09-06,25.162,25.286,24.992,25.182,41255,0
2016-09-07,25.116,25.191,25.067,25.126,20881,0
2016-09-08,25.067,25.192,25.067,25.107,24290,0
2016-09-09,25.002,25.067,24.577,24.597,52909,0
2016-09-12,24.692,24.832,24.653,24.701,33270,0
2016-09-13,24.692,24.813,24.546,24.644,34044,0
2016-09-14,24.532,24.747,24.437,24.747,24644,0
2016-09-15,24.616,24.898,24.616,24.898,20021,0
2016-09-16,24.777,25.002,24.777,24.898,81638,0
2016-09-19,24.898,25.067,24.898,24.947,21016,0
2016-09-20,25.041,25.041,24.949,25.022,28761,0
2016-09-21,24.982,25.172,24.937,25.097,46462,0
2016-09-22,25.172,25.312,25.087,25.172,25576,0
2016-09-23,25.152,25.228,25.107,25.143,20423,0
2016-09-26,25.116,25.201,25.051,25.051,22154,0
2016-09-27,25.058,25.106,24.982,25.067,27137,0
2016-09-28,25.012,25.058,24.947,25.031,23816,0
2016-09-29,25.002,25.077,24.777,24.832,40037,0
2016-09-30,24.796,24.881,24.662,24.711,36913,0
2016-10-03,24.692,24.861,24.692,24.777,15778,0
2016-10-04,24.786,24.947,24.757,24.777,17040,0
2016-10-05,24.777,24.946,24.711,24.786,35607,0
2016-10-06,24.822,24.842,24.757,24.842,21291,0
2016-10-07,24.757,24.832,24.729,24.819,18901,0
2016-10-10,24.757,24.809,24.636,24.644,33571,0
2016-10-11,24.636,24.721,24.417,24.672,91761,0
2016-10-12,24.607,24.757,24.559,24.753,39741,0
2016-10-13,24.607,24.767,24.527,24.751,24920,0
2016-10-14,24.813,24.917,24.811,24.891,33876,0
2016-10-17,24.898,24.898,24.822,24.881,17594,0
2016-10-18,24.832,25.237,24.832,25.201,43947,0
2016-10-19,25.116,25.143,25.031,25.041,36242,0
2016-10-20,25.031,25.097,24.956,25.022,23321,0
2016-10-21,24.988,25.247,24.937,25.247,58296,0
2016-10-24,25.22,25.28,25.192,25.22,24509,0
2016-10-25,25.143,25.312,25.143,25.295,59777,0
2016-10-26,25.165,25.294,25.165,25.241,23950,0
2016-10-27,25.231,25.231,24.967,25.155,48568,0
2016-10-28,25.119,25.119,24.967,24.967,14387,0
2016-10-31,24.975,25.043,24.917,24.917,30120,0
2016-11-01,24.937,24.962,24.736,24.841,56777,0
2016-11-02,24.623,24.745,24.517,24.623,67001,0
2016-11-03,24.517,24.583,24.326,24.412,35962,0
2016-11-04,24.326,24.375,24.231,24.335,27056,0
2016-11-07,24.471,24.689,24.307,24.326,32735,0
2016-11-08,24.231,24.355,24.213,24.269,27932,0
2016-11-09,24.137,24.137,23.745,23.84,102220,0
2016-11-10,23.879,24.002,23.193,23.302,156897,0
2016-11-11,23.44,23.592,23.249,23.497,90303,0
2016-11-14,23.401,23.401,22.868,23.116,123418,0
2016-11-15,23.249,23.831,23.249,23.638,68540,0
2016-11-16,23.697,24.069,23.697,23.697,66737,0
2016-11-17,23.821,23.821,23.548,23.583,71744,0
2016-11-18,23.639,23.659,23.288,23.364,101869,0
2016-11-21,23.477,23.631,23.477,23.553,52288,0
2016-11-22,23.697,23.879,23.602,23.831,45206,0
2016-11-23,23.649,23.774,23.612,23.741,42250,0
2016-11-25,23.793,23.84,23.754,23.754,24971,0
2016-11-28,23.84,23.883,23.745,23.831,55868,0
2016-11-29,23.84,23.879,23.707,23.717,41438,0
2016-11-30,23.631,23.631,23.497,23.592,131187,0
2016-12-01,23.536,23.536,23.268,23.325,84203,0
2016-12-02,23.459,23.516,23.344,23.421,60613,0
2016-12-05,23.459,23.506,23.364,23.411,80352,0
2016-12-06,23.506,23.678,23.459,23.602,70807,0
2016-12-07,23.697,23.783,23.631,23.733,39455,0
2016-12-08,23.725,23.84,23.688,23.717,35256,0
2016-12-09,23.783,23.793,23.519,23.536,68765,0
2016-12-12,23.536,23.545,23.311,23.335,81276,0
2016-12-13,23.44,23.469,23.364,23.425,56489,0
2016-12-14,23.536,23.536,23.301,23.35,101634,0
2016-12-15,23.268,23.529,23.126,23.344,97845,0
2016-12-16,23.44,23.459,23.268,23.305,86809,0
2016-12-19,23.383,23.459,23.383,23.391,49832,0
2016-12-20,23.45,23.469,23.391,23.431,59028,0
2016-12-21,23.43,23.545,23.43,23.487,41500,0
2016-12-22,23.506,23.56,23.459,23.459,45569,0
2016-12-23,23.583,23.621,23.459,23.544,47125,0
2016-12-27,23.612,23.639,23.344,23.563,91056,0
2016-12-28,23.553,23.553,23.364,23.45,57061,0
2016-12-29,23.526,23.536,23.401,23.421,64124,0
2016-12-30,23.421,23.553,23.411,23.411,42651,0
2017-01-03,23.459,23.583,23.459,23.506,42666,0
2017-01-04,23.553,24.007,23.553,23.965,46505,0
2017-01-05,23.916,24.031,23.745,23.803,44486,0
2017-01-06,23.936,23.965,23.764,23.764,61587,0
2017-01-09,23.907,23.983,23.821,23.821,43932,0
2017-01-10,23.936,23.965,23.821,23.821,52107,0
2017-01-11,23.869,24.041,23.869,24.031,47779,0
2017-01-12,23.993,24.107,23.926,24.097,46868,0
2017-01-13,24.031,24.137,24.031,24.137,23887,0
2017-01-17,24.259,24.289,24.174,24.176,66405,0
2017-01-18,24.164,24.226,24.127,24.203,49044,0
2017-01-19,24.222,24.222,23.869,23.95,83526,0
2017-01-20,23.973,24.111,23.821,23.821,93157,0
2017-01-23,23.936,24.213,23.936,24.145,71417,0
2017-01-24,24.117,24.307,24.112,24.269,53623,0
2017-01-25,24.244,24.244,24.13,24.187,70091,0
2017-01-26,24.187,24.361,24.138,24.331,62217,0
2017-01-27,24.264,24.381,24.264,24.322,29746,0
2017-01-30,24.418,24.418,24.254,24.312,48405,0
2017-01-31,24.371,24.371,24.254,24.322,34452,0
2017-02-01,24.274,24.371,24.207,24.217,28173,0
2017-02-02,24.235,24.306,24.225,24.274,15916,0
2017-02-03,24.361,24.418,24.312,24.399,28667,0
2017-02-06,24.408,24.441,24.351,24.351,26359,0
2017-02-07,24.351,24.428,24.351,24.418,13169,0
2017-02-08,24.418,24.64,24.418,24.545,37791,0
2017-02-09,24.535,24.61,24.322,24.389,54774,0
2017-02-10,24.322,24.45,24.312,24.351,50388,0
2017-02-13,24.351,24.408,24.317,24.399,40490,0
2017-02-14,24.371,24.585,24.264,24.515,54532,0
2017-02-15,24.448,24.659,24.399,24.64,43091,0
2017-02-16,24.468,24.659,24.468,24.64,24281,0
2017-02-17,24.563,24.627,24.525,24.581,33288,0
2017-02-21,24.582,24.582,24.361,24.381,36530,0
2017-02-22,24.381,24.399,24.217,24.264,49549,0
2017-02-23,24.331,24.389,24.244,24.331,49199,0
2017-02-24,24.284,24.399,24.284,24.322,39640,0
2017-02-27,24.322,24.337,24.244,24.264,29881,0
2017-02-28,24.254,24.284,24.187,24.284,23380,0
2017-03-01,24.177,24.207,24.13,24.167,39136,0
2017-03-02,24.515,24.515,24.225,24.274,51838,0
2017-03-03,24.207,24.408,24.187,24.351,45842,0
2017-03-06,24.322,24.381,24.284,24.371,36830,0
2017-03-07,24.389,24.408,24.304,24.322,40215,0
2017-03-08,24.274,24.274,24.158,24.235,35944,0
2017-03-09,24.274,24.284,24.13,24.13,36865,0
2017-03-10,24.177,24.254,24.164,24.222,35003,0
2017-03-13,24.294,24.294,24.187,24.197,22822,0
2017-03-14,24.207,24.322,24.197,24.312,20891,0
2017-03-15,24.341,24.458,24.294,24.448,16887,0
2017-03-16,24.448,25.064,24.448,24.679,139184,0
2017-03-17,24.582,24.823,24.582,24.736,38944,0
2017-03-20,24.689,24.776,24.572,24.622,23264,0
2017-03-21,24.709,24.713,24.438,24.572,81468,0
2017-03-22,24.545,24.677,24.535,24.602,17158,0
2017-03-23,24.572,24.746,24.572,24.709,18014,0
2017-03-24,24.719,24.766,24.64,24.64,36017,0
2017-03-27,24.65,24.755,24.64,24.659,22988,0
2017-03-28,24.709,24.776,24.555,24.602,73233,0
2017-03-29,24.612,24.697,24.602,24.632,29452,0
2017-03-30,24.612,24.772,24.612,24.612,35353,0
2017-03-31,24.622,24.796,24.612,24.786,46543,0
2017-04-03,24.746,25.151,24.709,25.037,47403,0
2017-04-04,24.96,25.084,24.92,25.084,27492,0
2017-04-05,24.97,25.074,24.93,24.97,23097,0
2017-04-06,24.93,25.064,24.873,24.93,51409,0
2017-04-07,24.891,25.047,24.883,24.904,16447,0
2017-04-10,24.873,25.068,24.873,24.987,32151,0
2017-04-11,24.987,25.064,24.946,25.037,20626,0
2017-04-12,24.891,24.978,24.891,24.95,33315,0
2017-04-13,24.873,25.037,24.873,25.027,22101,0
2017-04-17,24.95,24.978,24.883,24.91,28413,0
2017-04-18,24.9,24.97,24.84,24.891,15867,0
2017-04-19,24.853,24.94,24.612,24.91,23481,0
2017-04-20,24.806,24.986,24.806,24.986,18850,0
2017-04-21,24.873,25.037,24.873,25.037,28193,0
2017-04-24,25.027,25.027,24.97,24.997,37264,0
2017-04-25,24.978,25.003,24.91,24.997,31089,0
2017-04-26,24.954,25.002,24.924,24.934,25668,0
2017-04-27,24.934,24.934,24.851,24.924,16954,0
2017-04-28,24.924,24.944,24.856,24.914,12153,0
2017-05-01,24.954,24.954,24.836,24.914,30550,0
2017-05-02,24.924,24.944,24.836,24.944,33944,0
2017-05-03,24.866,25.13,24.866,25.13,29847,0
2017-05-04,25.13,25.13,24.954,24.992,11493,0
2017-05-05,24.992,25.032,24.954,25.032,22516,0
2017-05-08,25.022,25.13,24.992,25.13,33513,0
2017-05-09,25.099,25.13,25.032,25.13,26276,0
2017-05-10,25.002,25.12,25.002,25.07,17854,0
2017-05-11,25.022,25.07,25.002,25.052,23287,0
2017-05-12,25.07,25.07,24.982,25.002,27770,0
2017-05-15,25.079,25.09,24.954,25.002,23143,0
2017-05-16,24.964,25.002,24.887,24.944,22659,0
2017-05-17,24.836,24.944,24.836,24.856,24802,0
2017-05-18,24.748,24.881,24.748,24.788,40099,0
2017-05-19,24.788,24.826,24.72,24.72,44052,0
2017-05-22,24.72,24.807,24.67,24.69,33718,0
2017-05-23,24.748,24.748,24.602,24.68,49712,0
2017-05-24,24.685,24.7,24.622,24.65,36031,0
2017-05-25,24.632,24.7,24.632,24.68,29856,0
2017-05-26,24.68,24.72,24.632,24.64,22782,0
2017-05-30,24.64,24.738,24.64,24.7,24746,0
2017-05-31,24.738,24.807,24.65,24.71,103423,0
2017-06-01,24.72,24.798,24.72,24.798,19851,0
2017-06-02,24.738,24.886,24.738,24.886,21239,0
2017-06-05,24.826,24.964,24.826,24.953,29935,0
2017-06-06,24.846,24.964,24.846,24.924,27837,0
2017-06-07,24.944,24.954,24.886,24.954,19388,0
2017-06-08,24.856,25.158,24.856,25.1,39893,0
2017-06-09,25.052,25.052,25.012,25.042,20451,0
2017-06-12,25.06,25.06,24.914,24.964,18328,0
2017-06-13,25.012,25.012,24.953,25.002,11276,0
2017-06-14,24.944,25.099,24.944,25.09,29170,0
2017-06-15,25.08,25.123,25.039,25.083,25002,0
2017-06-16,25.032,25.06,24.924,24.927,31122,0
2017-06-19,25.002,25.005,24.891,24.982,18372,0
2017-06-20,24.924,24.982,24.856,24.856,38091,0
2017-06-21,24.876,24.974,24.872,24.964,11848,0
2017-06-22,24.886,25.021,24.886,24.974,28697,0
2017-06-23,24.914,24.964,24.856,24.964,26115,0
2017-06-26,24.954,25.034,24.924,25.012,14741,0
2017-06-27,24.924,24.964,24.866,24.894,24421,0
2017-06-28,24.856,24.964,24.856,24.964,26190,0
2017-06-29,24.914,24.954,24.886,24.954,18833,0
2017-06-30,24.905,25.022,24.895,25.022,17131,0
2017-07-03,24.982,25.09,24.975,25.09,11731,0
2017-07-05,24.964,25.002,24.904,25.002,35725,0
2017-07-06,24.914,25.1,24.914,24.934,39886,0
2017-07-07,24.934,25.097,24.934,25.012,21504,0
2017-07-10,25.012,25.11,24.992,25.06,30531,0
2017-07-11,24.992,25.051,24.934,25.002,29414,0
2017-07-12,25.022,25.208,25.012,25.188,27275,0
2017-07-13,25.06,25.143,25.022,25.052,31918,0
2017-07-14,25.1,25.13,25.042,25.11,25234,0
2017-07-17,25.052,25.081,24.982,25.021,22253,0
2017-07-18,25.012,25.012,24.886,24.982,41137,0
2017-07-19,24.982,25.022,24.924,24.954,33785,0
2017-07-20,24.934,24.944,24.876,24.904,49697,0
2017-07-21,24.934,25.12,24.894,25.12,67209,0
2017-07-24,25.022,25.022,24.954,25.012,39520,0
2017-07-25,25.09,25.13,25.052,25.1,46298,0
2017-07-26,25.041,25.051,25.021,25.043,19129,0
2017-07-27,25.021,25.074,25.021,25.07,13168,0
2017-07-28,25.07,25.07,25.026,25.07,34988,0
2017-07-31,25.149,25.149,25.07,25.13,16865,0
2017-08-01,25.1,25.209,25.1,25.209,19475,0
2017-08-02,25.199,25.268,25.177,25.268,20107,0
2017-08-03,25.209,25.268,25.209,25.238,19793,0
2017-08-04,25.14,25.19,25.08,25.13,25116,0
2017-08-07,25.12,25.132,25.06,25.08,38280,0
2017-08-08,25.11,25.13,25.041,25.056,19975,0
2017-08-09,25.09,25.132,25.011,25.051,17026,0
2017-08-10,25.039,25.052,24.902,24.952,45695,0
2017-08-11,25.041,25.08,24.912,24.972,52320,0
2017-08-14,24.972,25.101,24.972,25.059,12164,0
2017-08-15,25.12,25.13,25.041,25.12,7263,0
2017-08-16,25.117,25.149,25.041,25.09,26679,0
2017-08-17,25.12,25.12,25.06,25.11,11877,0
2017-08-18,25.09,25.14,25.07,25.108,8824,0
2017-08-21,25.06,25.11,25.011,25.041,15901,0
2017-08-22,25.041,25.109,25.011,25.021,21726,0
2017-08-23,25.1,25.13,25.012,25.031,14433,0
2017-08-24,25.08,25.09,25.041,25.09,14274,0
2017-08-25,25.119,25.149,25.07,25.149,18926,0
2017-08-28,25.14,25.14,25.081,25.11,19383,0
2017-08-29,25.1,25.12,25.07,25.1,41742,0
2017-08-30,25.1,25.1,24.962,25.07,49974,0
2017-08-31,25.001,25.179,25.001,25.179,33076,0
2017-09-01,25.159,25.159,25.09,25.139,11579,0
2017-09-05,25.13,25.179,25.08,25.179,13883,0
2017-09-06,25.159,25.169,25.13,25.159,10419,0
2017-09-07,25.11,25.149,25.063,25.12,9587,0
2017-09-08,25.06,25.129,25.021,25.09,20347,0
2017-09-11,25.1,25.189,25.08,25.189,16277,0
2017-09-12,25.149,25.278,25.12,25.26,28124,0
2017-09-13,25.288,25.288,25.149,25.179,15223,0
2017-09-14,25.188,25.199,25.14,25.149,11273,0
2017-09-15,25.169,25.199,25.099,25.199,17831,0
2017-09-18,25.219,25.248,25.16,25.219,8229,0
2017-09-19,25.13,25.189,25.13,25.172,14235,0
2017-09-20,25.09,25.238,25.09,25.238,27479,0
2017-09-21,25.199,25.199,25.1,25.13,11374,0
2017-09-22,25.11,25.209,25.11,25.179,7802,0
2017-09-25,25.149,25.199,25.13,25.189,19220,0
2017-09-26,25.14,25.199,25.14,25.179,4239,0
2017-09-27,25.13,25.189,25.13,25.189,19430,0
2017-09-28,25.189,25.238,25.189,25.238,26365,0
2017-09-29,25.199,25.238,25.179,25.209,31274,0
2017-10-02,25.199,25.209,25.139,25.149,20748,0
2017-10-03,25.13,25.206,25.13,25.149,14128,0
2017-10-04,25.13,25.179,25.09,25.1,28140,0
2017-10-05,25.08,25.14,25.08,25.12,33447,0
2017-10-06,25.14,25.149,25.021,25.07,35827,0
2017-10-09,25.08,25.09,25.001,25.001,18910,0
2017-10-10,25.011,25.14,25.011,25.07,14037,0
2017-10-11,25.06,25.199,25.051,25.169,26549,0
2017-10-12,25.169,25.238,25.149,25.159,30402,0
2017-10-13,25.159,25.219,25.12,25.179,41298,0
2017-10-16,25.219,25.238,25.14,25.209,22953,0
2017-10-17,25.149,25.219,25.12,25.14,20249,0
2017-10-18,25.13,25.169,25.07,25.14,25254,0
2017-10-19,25.179,25.179,25.09,25.13,12493,0
2017-10-20,25.1,25.238,25.06,25.238,56392,0
2017-10-23,25.209,25.288,25.195,25.199,22607,0
2017-10-24,25.199,25.199,25.07,25.1,44330,0
2017-10-25,25.08,25.14,24.922,25.1,47301,0
2017-10-26,25.14,25.24,25.05,25.24,46079,0
2017-10-27,25.14,25.22,25.14,25.199,20301,0
2017-10-30,25.2,25.2,24.94,24.96,94115,0
2017-10-31,24.96,25.09,24.96,25.09,40719,0
2017-11-01,25.07,25.1,24.97,25.02,43492,0
2017-11-02,25.03,25.07,25.03,25.0501,26622,0
2017-11-03,25.05,25.08,25.01,25.08,27651,0
2017-11-06,25.09,25.09,24.99,25,42891,0
2017-11-07,25,25.01,24.9,24.98,51407,0
2017-11-08,24.97,24.97,24.88,24.95,105244,0
2017-11-09,24.93,24.94,24.86,24.9,104317,0
2017-11-10,24.89,25.03,24.84,24.9341,58582,0
