Date,Open,High,Low,Close,Volume,OpenInt
2012-05-30,23.147,23.147,23.099,23.099,4546,0
2012-05-31,23.157,23.173,23.099,23.137,9895,0
2012-06-01,23.056,23.066,22.972,23.011,18285,0
2012-06-04,22.944,22.944,22.855,22.92,17536,0
2012-06-05,22.9,23.011,22.9,22.982,17520,0
2012-06-06,23.047,23.082,23.038,23.082,23273,0
2012-06-07,23.127,23.173,23.118,23.127,13136,0
2012-06-08,23.099,23.191,23.099,23.157,15540,0
2012-06-11,23.284,23.284,23.108,23.108,8026,0
2012-06-12,23.137,23.191,23.127,23.191,8907,0
2012-06-13,23.191,23.265,23.147,23.2,13233,0
2012-06-14,23.255,23.294,23.236,23.294,14878,0
2012-06-15,23.384,23.403,23.338,23.403,8859,0
2012-06-18,23.43,23.455,23.394,23.43,12126,0
2012-06-19,23.575,23.575,23.439,23.484,26460,0
2012-06-20,23.494,23.494,23.394,23.474,20295,0
2012-06-21,23.547,23.547,23.394,23.403,16273,0
2012-06-22,23.43,23.43,23.346,23.413,16151,0
2012-06-25,23.346,23.403,23.32,23.403,7863,0
2012-06-26,23.43,23.43,23.355,23.403,10957,0
2012-06-27,23.338,23.51,23.338,23.51,13128,0
2012-06-28,23.501,23.547,23.464,23.547,17594,0
2012-06-29,23.666,23.666,23.575,23.627,8579,0
2012-07-02,23.73,24.057,23.692,23.786,35615,0
2012-07-03,23.646,23.666,23.637,23.666,15238,0
2012-07-05,23.575,23.702,23.575,23.692,10918,0
2012-07-06,23.656,23.72,23.646,23.711,20320,0
2012-07-09,23.72,23.73,23.646,23.73,39632,0
2012-07-10,23.795,23.795,23.692,23.711,87452,0
2012-07-11,23.757,23.777,23.73,23.747,23691,0
2012-07-12,23.747,23.804,23.702,23.786,89841,0
2012-07-13,24.167,24.167,23.822,23.913,52625,0
2012-07-16,24.549,24.549,23.786,23.92,36761,0
2012-07-17,23.972,23.972,23.913,23.966,77994,0
2012-07-18,23.956,24.02,23.956,24.002,16566,0
2012-07-19,24.039,24.048,23.972,24.03,58209,0
2012-07-20,24.011,24.375,23.972,24.02,94357,0
2012-07-23,23.956,23.966,23.886,23.956,52645,0
2012-07-24,23.928,23.928,23.831,23.895,73773,0
2012-07-25,23.92,23.92,23.812,23.886,68062,0
2012-07-26,24.141,24.15,23.972,24.002,49222,0
2012-07-27,23.972,24.03,23.972,24.03,15644,0
2012-07-30,24.039,24.102,24.03,24.102,18512,0
2012-07-31,24.278,24.278,24.065,24.084,50854,0
2012-08-01,24.131,24.131,24.065,24.084,27864,0
2012-08-02,23.928,24.02,23.928,23.948,30862,0
2012-08-03,24.057,24.075,23.972,24.039,34216,0
2012-08-06,24.094,24.094,24.002,24.002,32724,0
2012-08-07,24.039,24.065,23.928,23.956,32651,0
2012-08-08,24.832,24.832,23.886,23.928,51004,0
2012-08-09,24.084,24.084,23.822,23.92,52317,0
2012-08-10,23.948,23.956,23.857,23.956,96124,0
2012-08-13,24.112,24.112,23.913,23.928,33773,0
2012-08-14,23.92,23.92,23.886,23.905,25547,0
2012-08-15,23.876,23.876,23.795,23.795,30857,0
2012-08-16,23.711,23.812,23.711,23.757,21569,0
2012-08-17,23.73,23.841,23.73,23.841,28908,0
2012-08-20,23.831,23.848,23.804,23.841,30765,0
2012-08-21,23.886,23.886,23.812,23.848,20066,0
2012-08-22,23.938,23.938,23.867,23.938,28157,0
2012-08-23,23.948,23.948,23.876,23.928,24457,0
2012-08-24,23.956,23.992,23.913,23.992,24955,0
2012-08-27,24.039,24.048,23.966,24.02,19978,0
2012-08-28,24.065,24.065,24.039,24.039,34481,0
2012-08-29,24.065,24.065,24.03,24.048,14511,0
2012-08-30,24.084,24.121,24.011,24.039,12098,0
2012-08-31,24.131,24.141,24.057,24.141,25866,0
2012-09-04,24.176,24.203,24.094,24.159,84555,0
2012-09-05,24.121,24.121,24.039,24.039,24291,0
2012-09-06,24.102,24.102,24.057,24.102,29562,0
2012-09-07,24.251,24.251,24.141,24.141,54331,0
2012-09-10,24.167,24.167,24.141,24.15,32170,0
2012-09-11,24.203,24.223,24.102,24.176,48793,0
2012-09-12,24.075,24.167,24.075,24.15,21517,0
2012-09-13,24.223,24.26,24.15,24.26,42426,0
2012-09-14,24.329,24.329,24.112,24.141,83357,0
2012-09-17,24.094,24.185,24.094,24.167,32920,0
2012-09-18,24.203,24.203,24.159,24.176,53741,0
2012-09-19,24.223,24.241,24.195,24.241,80756,0
2012-09-20,24.296,24.296,24.195,24.213,22549,0
2012-09-21,24.288,24.288,24.213,24.26,40584,0
2012-09-24,24.251,24.288,24.231,24.27,50194,0
2012-09-25,24.339,24.339,24.176,24.231,79015,0
2012-09-26,24.278,24.278,24.159,24.231,21877,0
2012-09-27,24.167,24.27,24.167,24.26,29848,0
2012-09-28,24.329,24.329,24.231,24.26,17314,0
2012-10-01,24.339,24.375,24.288,24.296,21881,0
2012-10-02,24.27,24.27,24.112,24.131,48036,0
2012-10-03,24.213,24.223,24.167,24.203,44524,0
2012-10-04,24.365,24.365,24.167,24.231,63621,0
2012-10-05,24.251,24.251,24.15,24.185,39380,0
2012-10-08,24.223,24.231,24.131,24.176,35296,0
2012-10-09,24.102,24.185,24.065,24.141,30033,0
2012-10-10,24.057,24.094,23.982,24.057,20697,0
2012-10-11,24.112,24.141,24.084,24.102,29734,0
2012-10-12,24.213,24.213,24.112,24.15,24753,0
2012-10-15,24.075,24.15,24.057,24.112,368802,0
2012-10-16,24.075,24.185,24.075,24.15,64565,0
2012-10-17,24.141,24.26,24.141,24.251,32154,0
2012-10-18,24.27,24.278,24.195,24.241,43977,0
2012-10-19,24.278,24.278,24.15,24.203,70699,0
2012-10-22,24.203,24.203,24.094,24.121,26276,0
2012-10-23,24.15,24.15,24.002,24.094,47494,0
2012-10-24,24.057,24.159,24.057,24.057,63851,0
2012-10-25,24.084,24.084,23.982,24.048,38816,0
2012-10-26,24.065,24.075,23.992,24.075,27949,0
2012-10-31,24.084,24.241,24.084,24.241,23625,0
2012-11-01,24.241,24.251,24.185,24.223,20828,0
2012-11-02,24.231,24.231,24.039,24.039,17835,0
2012-11-05,24.102,24.102,24.011,24.065,32935,0
2012-11-06,24.075,24.084,23.992,24.011,35180,0
2012-11-07,24.075,24.075,23.812,23.895,35796,0
2012-11-08,23.92,23.938,23.857,23.895,56967,0
2012-11-09,23.913,23.913,23.822,23.876,19941,0
2012-11-12,23.938,23.938,23.841,23.876,40583,0
2012-11-13,23.812,23.822,23.747,23.767,21762,0
2012-11-14,23.666,23.822,23.582,23.599,28387,0
2012-11-15,23.599,23.627,23.52,23.618,33746,0
2012-11-16,23.54,23.747,23.54,23.747,21837,0
2012-11-19,23.831,23.876,23.804,23.876,31309,0
2012-11-20,23.857,23.867,23.804,23.831,22509,0
2012-11-21,23.905,23.905,23.804,23.848,27353,0
2012-11-23,23.956,23.992,23.848,23.938,11244,0
2012-11-26,23.982,23.982,23.928,23.982,26039,0
2012-11-27,24.02,24.03,23.982,24.011,16961,0
2012-11-28,24.048,24.048,24.002,24.048,27391,0
2012-11-29,24.057,24.131,24.048,24.112,26539,0
2012-11-30,24.26,24.26,24.094,24.141,63994,0
2012-12-03,24.195,24.195,24.112,24.131,48676,0
2012-12-04,24.112,24.167,24.094,24.121,39628,0
2012-12-05,24.185,24.185,24.121,24.185,28069,0
2012-12-06,24.213,24.213,24.121,24.159,38413,0
2012-12-07,24.167,24.167,24.084,24.121,24806,0
2012-12-10,24.176,24.176,24.112,24.167,186064,0
2012-12-11,24.159,24.185,24.112,24.15,32699,0
2012-12-12,24.195,24.195,24.075,24.121,29376,0
2012-12-13,24.102,24.102,23.992,24.011,32410,0
2012-12-14,24.094,24.094,23.992,23.992,31462,0
2012-12-17,24.002,24.048,23.966,23.972,52127,0
2012-12-18,24.094,24.094,23.948,24.011,36810,0
2012-12-19,24.011,24.094,24.002,24.03,49962,0
2012-12-20,24.15,24.176,24.057,24.102,21710,0
2012-12-21,24.15,24.15,24.057,24.094,13240,0
2012-12-24,24.141,24.141,24.002,24.002,8022,0
2012-12-26,23.841,24.084,23.841,24.048,33070,0
2012-12-27,23.913,23.913,23.804,23.876,27039,0
2012-12-28,23.992,23.992,23.812,23.812,20615,0
2012-12-31,23.795,23.857,23.73,23.848,55957,0
2013-01-02,24.002,24.02,23.928,24.02,37752,0
2013-01-03,23.92,24.039,23.92,23.928,52369,0
2013-01-04,23.972,24.02,23.913,24.02,98285,0
2013-01-07,24.03,24.03,23.948,24.002,59998,0
2013-01-08,24.03,24.03,23.956,23.982,54815,0
2013-01-09,24.075,24.075,24.002,24.048,51672,0
2013-01-10,23.972,24.102,23.972,24.039,56039,0
2013-01-11,24.002,24.112,23.938,24.112,45021,0
2013-01-14,24.185,24.185,24.065,24.084,46513,0
2013-01-15,24.03,24.176,24.03,24.141,29276,0
2013-01-16,24.185,24.185,24.102,24.131,28955,0
2013-01-17,24.167,24.167,24.121,24.167,36613,0
2013-01-18,24.213,24.231,24.141,24.231,43972,0
2013-01-22,24.185,24.288,24.15,24.27,288785,0
2013-01-23,24.213,24.329,24.213,24.278,189954,0
2013-01-24,24.305,24.339,24.231,24.251,17490,0
2013-01-25,24.203,24.231,24.159,24.195,83524,0
2013-01-28,24.185,24.185,24.102,24.131,30593,0
2013-01-29,24.084,24.195,24.084,24.159,45987,0
2013-01-30,24.185,24.185,24.039,24.039,74679,0
2013-01-31,24.002,24.075,24.002,24.057,25795,0
2013-02-01,24.084,24.176,24.057,24.057,31965,0
2013-02-04,24.065,24.065,23.966,23.972,51368,0
2013-02-05,24.048,24.048,23.966,23.992,25210,0
2013-02-06,24.03,24.039,23.948,24.011,21384,0
2013-02-07,23.992,24.094,23.956,23.992,22679,0
2013-02-08,24.075,24.075,23.972,24.048,18653,0
2013-02-11,23.966,24.075,23.966,24.065,30072,0
2013-02-12,24.102,24.102,24.039,24.094,57216,0
2013-02-13,24.094,24.094,24.048,24.084,29343,0
2013-02-14,24.121,24.121,24.03,24.102,26600,0
2013-02-15,24.03,24.121,24.03,24.084,29992,0
2013-02-19,24.039,24.159,24.039,24.131,51044,0
2013-02-20,24.039,24.131,24.02,24.048,50930,0
2013-02-21,24.011,24.03,23.966,23.982,44522,0
2013-02-22,24.102,24.102,24.039,24.094,33201,0
2013-02-25,24.03,24.15,24.03,24.102,64774,0
2013-02-26,24.102,24.15,24.084,24.15,27920,0
2013-02-27,24.15,24.251,24.15,24.203,32272,0
2013-02-28,24.589,24.589,24.203,24.251,46102,0
2013-03-01,24.278,24.278,24.223,24.27,31442,0
2013-03-04,24.26,24.26,24.176,24.231,25061,0
2013-03-05,24.288,24.305,24.241,24.27,31108,0
2013-03-06,24.329,24.329,24.203,24.213,30342,0
2013-03-07,24.15,24.213,24.15,24.195,38647,0
2013-03-08,24.131,24.159,24.094,24.15,32554,0
2013-03-11,24.223,24.223,24.121,24.176,50951,0
2013-03-12,24.532,24.532,24.159,24.241,62768,0
2013-03-13,24.27,24.27,24.176,24.26,35886,0
2013-03-14,24.305,24.305,24.231,24.288,31940,0
2013-03-15,24.32,24.348,24.26,24.348,19783,0
2013-03-18,24.365,24.375,24.296,24.356,33226,0
2013-03-19,24.44,24.44,24.312,24.312,11413,0
2013-03-20,24.348,24.365,24.329,24.348,18377,0
2013-03-21,24.348,24.394,24.339,24.375,17668,0
2013-03-22,24.458,24.458,24.375,24.44,28539,0
2013-03-25,24.44,24.458,24.375,24.375,73902,0
2013-03-26,24.477,24.485,24.421,24.485,31790,0
2013-03-27,24.485,24.54,24.477,24.54,57091,0
2013-03-28,24.607,24.607,24.503,24.589,63857,0
2013-04-01,24.616,24.616,24.569,24.607,41165,0
2013-04-02,24.458,24.458,24.385,24.403,34575,0
2013-04-03,24.503,24.503,24.365,24.44,31983,0
2013-04-04,24.468,24.532,24.458,24.532,44742,0
2013-04-05,24.607,24.696,24.522,24.696,27481,0
2013-04-08,24.74,24.74,24.676,24.715,30785,0
2013-04-09,24.74,24.749,24.725,24.732,41561,0
2013-04-10,24.759,24.759,24.696,24.732,111278,0
2013-04-11,24.793,24.793,24.749,24.776,58657,0
2013-04-12,24.715,24.859,24.715,24.841,40163,0
2013-04-15,24.877,24.877,24.641,24.676,30416,0
2013-04-16,24.74,24.767,24.705,24.767,89244,0
2013-04-17,24.785,24.785,24.607,24.667,44509,0
2013-04-18,24.749,24.749,24.651,24.676,23543,0
2013-04-19,24.759,24.759,24.667,24.74,36004,0
2013-04-22,24.803,24.813,24.725,24.803,39708,0
2013-04-23,24.803,24.905,24.803,24.869,70481,0
2013-04-24,24.942,24.942,24.859,24.896,45140,0
2013-04-25,24.913,24.952,24.886,24.905,67642,0
2013-04-26,25.005,25.015,24.933,24.968,25842,0
2013-04-29,25.079,25.079,25.015,25.06,47990,0
2013-04-30,25.114,25.114,25.042,25.106,76904,0
2013-05-01,25.197,25.197,25.069,25.079,62408,0
2013-05-02,25.079,25.097,25.005,25.097,67476,0
2013-05-03,25.051,25.051,24.877,24.905,58209,0
2013-05-06,25.106,25.106,24.832,24.859,56026,0
2013-05-07,24.913,24.913,24.877,24.905,165642,0
2013-05-08,24.952,24.987,24.923,24.968,32748,0
2013-05-09,25.024,25.024,24.896,24.905,78894,0
2013-05-10,24.933,24.933,24.715,24.759,65299,0
2013-05-13,24.651,24.667,24.579,24.616,34341,0
2013-05-14,24.705,24.705,24.549,24.549,91786,0
2013-05-15,24.631,24.631,24.549,24.589,29256,0
2013-05-16,24.579,24.785,24.579,24.732,66818,0
2013-05-17,24.715,24.749,24.667,24.725,47524,0
2013-05-20,24.822,24.822,24.631,24.651,44494,0
2013-05-21,24.66,24.66,24.559,24.66,66342,0
2013-05-22,24.607,24.793,24.43,24.44,43774,0
2013-05-23,24.44,24.44,24.278,24.403,87192,0
2013-05-24,24.27,24.394,24.27,24.356,33023,0
2013-05-28,24.522,24.522,24.065,24.084,66983,0
2013-05-29,24.039,24.039,23.804,24.011,52876,0
2013-05-30,23.928,24.075,23.928,24.011,44086,0
2013-05-31,24.131,24.131,23.757,23.767,73334,0
2013-06-03,23.692,23.795,23.582,23.683,332239,0
2013-06-04,23.711,23.711,23.627,23.637,51931,0
2013-06-05,23.73,23.73,23.51,23.54,31046,0
2013-06-06,23.43,23.692,23.413,23.692,49316,0
2013-06-07,23.599,23.692,23.52,23.547,47156,0
2013-06-10,23.474,23.566,23.421,23.43,66454,0
2013-06-11,23.346,23.374,23.183,23.236,91022,0
2013-06-12,23.265,23.364,23.137,23.137,65063,0
2013-06-13,23.137,23.599,23.137,23.599,28129,0
2013-06-14,23.656,23.747,23.599,23.674,20959,0
2013-06-17,23.786,23.786,23.54,23.589,21505,0
2013-06-18,23.582,23.627,23.474,23.575,42372,0
2013-06-19,23.666,23.674,23.21,23.21,50691,0
2013-06-20,23.056,23.056,22.627,22.744,73311,0
2013-06-21,22.699,22.828,22.498,22.59,39718,0
2013-06-24,22.297,22.444,22.08,22.306,116243,0
2013-06-25,22.427,22.573,22.427,22.508,53017,0
2013-06-26,22.682,22.81,22.682,22.763,41555,0
2013-06-27,22.837,23.029,22.837,23.001,28644,0
2013-06-28,23.019,23.038,22.837,22.991,25736,0
2013-07-01,23.011,23.118,23.011,23.056,28978,0
2013-07-02,22.744,22.938,22.744,22.801,22305,0
2013-07-03,23.226,23.226,22.682,22.744,5710,0
2013-07-05,22.637,22.637,22.227,22.326,34578,0
2013-07-08,22.306,22.563,22.306,22.546,30465,0
2013-07-09,22.708,22.708,22.59,22.617,22319,0
2013-07-10,22.498,22.617,22.498,22.546,41770,0
2013-07-11,22.675,22.9,22.675,22.9,37257,0
2013-07-12,22.865,22.938,22.783,22.828,14399,0
2013-07-15,22.944,22.991,22.873,22.991,77143,0
2013-07-16,23.108,23.108,22.953,23.011,14944,0
2013-07-17,23.284,23.284,23.047,23.074,28564,0
2013-07-18,23.118,23.147,23.056,23.118,47061,0
2013-07-19,23.173,23.21,23.127,23.165,29302,0
2013-07-22,23.236,23.236,23.191,23.226,22392,0
2013-07-23,23.284,23.284,23.191,23.218,57527,0
2013-07-24,23.191,23.191,22.92,22.944,78244,0
2013-07-25,22.953,22.972,22.891,22.972,80280,0
2013-07-26,22.953,23.029,22.9,23.029,29338,0
2013-07-29,23.038,23.038,22.938,22.972,22675,0
2013-07-30,22.938,23.082,22.938,23.011,28595,0
2013-07-31,22.9,23.001,22.82,22.982,107243,0
2013-08-01,22.962,22.962,22.828,22.828,24227,0
2013-08-02,22.91,22.91,22.82,22.873,33206,0
2013-08-05,22.801,22.938,22.754,22.828,30490,0
2013-08-06,22.682,22.81,22.682,22.801,21587,0
2013-08-07,22.783,22.801,22.744,22.793,14660,0
2013-08-08,22.837,22.9,22.837,22.891,30646,0
2013-08-09,22.92,22.92,22.837,22.9,22654,0
2013-08-12,22.92,22.929,22.846,22.873,24576,0
2013-08-13,22.837,22.837,22.682,22.725,36845,0
2013-08-14,22.675,22.699,22.646,22.646,21585,0
2013-08-15,22.526,22.526,22.39,22.39,118763,0
2013-08-16,22.419,22.419,22.227,22.264,33339,0
2013-08-19,22.163,22.19,21.978,21.978,61275,0
2013-08-20,21.988,22.19,21.988,22.154,36396,0
2013-08-21,22.107,22.163,22.015,22.043,49072,0
2013-08-22,22.024,22.163,21.734,22.097,39300,0
2013-08-23,22.207,22.4,22.154,22.4,29989,0
2013-08-26,22.427,22.427,22.354,22.364,34951,0
2013-08-27,22.344,22.364,22.306,22.326,21438,0
2013-08-28,22.316,22.326,22.254,22.28,19083,0
2013-08-29,22.181,22.39,22.181,22.364,20845,0
2013-08-30,22.364,22.39,22.326,22.344,12679,0
2013-09-03,22.354,22.354,22.146,22.163,14165,0
2013-09-04,22.137,22.273,21.925,22.227,52160,0
2013-09-05,22.173,22.173,22.08,22.08,31621,0
2013-09-06,22.146,22.306,22.146,22.217,21769,0
2013-09-09,22.306,22.372,22.289,22.334,18966,0
2013-09-10,22.334,22.354,22.28,22.28,59933,0
2013-09-11,22.28,22.409,22.28,22.4,47961,0
2013-09-12,22.381,22.508,22.381,22.419,35979,0
2013-09-13,22.381,22.508,22.381,22.462,12786,0
2013-09-16,22.773,22.773,22.573,22.573,15116,0
2013-09-17,22.598,22.646,22.536,22.637,17025,0
2013-09-18,22.734,23.108,22.59,23.074,20184,0
2013-09-19,23.074,23.099,22.929,22.991,37953,0
2013-09-20,22.972,23.029,22.873,22.873,12825,0
2013-09-23,22.91,22.953,22.9,22.938,26471,0
2013-09-24,22.962,23.038,22.91,22.991,48673,0
2013-09-25,23.019,23.019,22.938,23.001,18502,0
2013-09-26,22.982,22.982,22.944,22.972,13799,0
2013-09-27,22.91,22.938,22.9,22.92,12114,0
2013-09-30,22.891,22.891,22.793,22.855,23186,0
2013-10-01,22.92,22.938,22.873,22.873,15599,0
2013-10-02,22.646,22.773,22.627,22.773,14895,0
2013-10-03,22.773,22.773,22.656,22.656,7030,0
2013-10-04,22.59,22.708,22.59,22.682,17055,0
2013-10-07,22.682,22.754,22.682,22.682,18690,0
2013-10-08,22.656,22.754,22.637,22.646,44698,0
2013-10-09,22.627,22.708,22.627,22.675,31039,0
2013-10-10,22.715,22.82,22.656,22.82,25033,0
2013-10-11,22.865,22.873,22.82,22.82,28428,0
2013-10-14,22.708,22.828,22.708,22.793,13612,0
2013-10-15,22.725,22.82,22.725,22.734,7253,0
2013-10-16,22.846,22.929,22.754,22.91,23157,0
2013-10-17,22.938,23.191,22.938,23.191,41547,0
2013-10-18,23.226,23.236,23.137,23.226,16330,0
2013-10-21,23.236,23.236,23.165,23.2,38151,0
2013-10-22,23.21,23.403,23.21,23.403,30326,0
2013-10-23,23.236,23.43,23.236,23.394,108801,0
2013-10-24,23.311,23.439,23.311,23.394,11064,0
2013-10-25,23.374,23.455,23.355,23.439,9669,0
2013-10-28,23.413,23.464,23.374,23.413,24472,0
2013-10-29,23.346,23.346,23.245,23.265,45652,0
2013-10-30,23.284,23.346,23.173,23.191,13284,0
2013-10-31,23.21,23.236,23.127,23.21,19096,0
2013-11-01,23.21,23.21,23.099,23.137,19433,0
2013-11-04,23.191,23.191,23.029,23.047,21697,0
2013-11-05,22.972,22.972,22.891,22.938,10741,0
2013-11-06,22.982,23.066,22.891,22.972,17447,0
2013-11-07,22.972,22.982,22.891,22.891,6497,0
2013-11-08,22.801,22.801,22.675,22.708,21820,0
2013-11-11,22.608,22.682,22.598,22.598,40409,0
2013-11-12,22.581,22.665,22.553,22.581,26451,0
2013-11-13,22.665,22.708,22.627,22.682,13473,0
2013-11-14,22.675,22.865,22.665,22.865,29605,0
2013-11-15,22.82,22.873,22.82,22.873,15503,0
2013-11-18,22.929,22.972,22.865,22.891,28479,0
2013-11-19,22.82,22.991,22.773,22.773,27737,0
2013-11-20,22.682,22.828,22.617,22.627,22025,0
2013-11-21,22.675,22.699,22.627,22.665,36447,0
2013-11-22,22.656,22.754,22.656,22.744,83025,0
2013-11-25,22.773,22.828,22.773,22.783,19503,0
2013-11-26,22.773,22.828,22.773,22.81,17971,0
2013-11-27,22.801,22.82,22.754,22.82,26961,0
2013-11-29,22.865,22.865,22.773,22.81,38870,0
2013-12-02,22.855,22.855,22.656,22.656,17509,0
2013-12-03,22.598,22.608,22.498,22.536,21941,0
2013-12-04,22.437,22.471,22.372,22.444,28535,0
2013-12-05,22.39,22.444,22.381,22.39,24766,0
2013-12-06,22.553,22.553,22.452,22.479,38814,0
2013-12-09,22.526,22.617,22.462,22.617,31963,0
2013-12-10,22.546,22.691,22.546,22.656,18266,0
2013-12-11,22.691,22.691,22.526,22.526,15003,0
2013-12-12,22.508,22.546,22.471,22.517,44279,0
2013-12-13,22.573,22.573,22.489,22.508,16107,0
2013-12-16,22.479,22.608,22.479,22.553,28337,0
2013-12-17,22.471,22.637,22.471,22.608,34519,0
2013-12-18,22.581,22.754,22.536,22.715,52270,0
2013-12-19,22.598,22.665,22.598,22.617,23030,0
2013-12-20,22.715,22.773,22.691,22.754,32106,0
2013-12-23,22.452,22.881,22.419,22.828,26050,0
2013-12-24,22.81,22.881,22.793,22.82,21819,0
2013-12-26,22.81,22.837,22.754,22.801,13273,0
2013-12-27,22.598,22.598,22.471,22.471,43726,0
2013-12-30,22.536,22.573,22.489,22.536,25505,0
2013-12-31,22.546,22.598,22.508,22.526,43002,0
2014-01-02,22.498,22.563,22.444,22.526,23752,0
2014-01-03,22.553,22.608,22.489,22.581,43267,0
2014-01-06,22.608,22.665,22.498,22.637,32953,0
2014-01-07,22.744,22.744,22.536,22.708,69784,0
2014-01-08,22.754,22.754,22.59,22.598,38155,0
2014-01-09,22.617,22.656,22.581,22.627,31820,0
2014-01-10,22.744,22.82,22.744,22.793,24405,0
2014-01-13,22.873,22.873,22.691,22.81,12036,0
2014-01-14,22.81,22.837,22.783,22.837,20155,0
2014-01-15,22.873,22.873,22.82,22.846,18177,0
2014-01-16,22.873,22.873,22.837,22.855,30093,0
2014-01-17,22.91,22.91,22.837,22.873,28409,0
2014-01-21,22.91,22.953,22.855,22.938,29346,0
2014-01-22,23.066,23.066,22.938,22.972,11487,0
2014-01-23,22.953,23.047,22.938,22.972,33261,0
2014-01-24,22.972,23.038,22.81,22.81,68964,0
2014-01-27,22.828,22.91,22.725,22.801,30534,0
2014-01-28,22.699,22.873,22.699,22.855,26997,0
2014-01-29,22.699,22.991,22.682,22.828,28315,0
2014-01-30,22.865,23.236,22.783,22.873,26441,0
2014-01-31,22.828,22.92,22.82,22.881,21557,0
2014-02-03,22.881,22.9,22.783,22.783,35635,0
2014-02-04,22.691,22.82,22.682,22.773,32888,0
2014-02-05,22.763,22.801,22.691,22.783,21449,0
2014-02-06,22.783,22.92,22.783,22.82,29057,0
2014-02-07,22.91,22.962,22.891,22.962,27650,0
2014-02-10,23.019,23.019,22.938,23.001,17432,0
2014-02-11,22.982,23.082,22.982,23.019,26536,0
2014-02-12,23.029,23.099,22.972,23.011,37080,0
2014-02-13,22.982,23.147,22.92,23.118,30038,0
2014-02-14,23.137,23.2,23.099,23.147,65078,0
2014-02-18,23.165,23.265,23.165,23.236,23166,0
2014-02-19,23.421,23.421,23.147,23.147,24332,0
2014-02-20,23.183,23.183,23.118,23.173,44199,0
2014-02-21,23.082,23.21,23.056,23.21,42379,0
2014-02-24,23.236,23.311,23.226,23.226,29816,0
2014-02-25,23.346,23.346,23.245,23.284,72013,0
2014-02-26,23.32,23.364,23.284,23.355,60530,0
2014-02-27,23.421,23.448,23.384,23.448,29131,0
2014-02-28,23.439,23.51,23.403,23.484,30269,0
2014-03-03,23.582,23.582,23.384,23.439,26683,0
2014-03-04,23.547,23.547,23.421,23.439,27273,0
2014-03-05,23.474,23.484,23.439,23.448,23914,0
2014-03-06,23.464,23.494,23.421,23.421,12455,0
2014-03-07,23.421,23.421,23.275,23.338,35387,0
2014-03-10,23.374,23.374,23.183,23.275,52533,0
2014-03-11,23.275,23.329,23.226,23.236,50461,0
2014-03-12,23.245,23.364,23.226,23.346,25939,0
2014-03-13,23.455,23.455,23.245,23.364,100603,0
2014-03-14,23.245,23.421,23.236,23.346,40747,0
2014-03-17,23.413,23.448,23.413,23.421,13064,0
2014-03-18,23.43,23.51,23.355,23.501,37004,0
2014-03-19,23.51,23.52,23.265,23.32,21699,0
2014-03-20,23.346,23.346,23.236,23.338,214441,0
2014-03-21,23.421,23.448,23.364,23.374,41875,0
2014-03-24,23.501,23.53,23.374,23.455,12719,0
2014-03-25,23.589,23.589,23.43,23.464,19175,0
2014-03-26,23.557,23.575,23.464,23.51,21508,0
2014-03-27,23.51,23.589,23.464,23.582,176965,0
2014-03-28,23.905,23.905,23.566,23.609,82685,0
2014-03-31,23.52,23.702,23.51,23.702,27119,0
2014-04-01,23.589,23.73,23.589,23.692,36683,0
2014-04-02,23.627,23.627,23.421,23.439,105188,0
2014-04-03,23.448,23.474,23.403,23.439,27088,0
2014-04-04,23.484,23.589,23.484,23.52,45143,0
2014-04-07,23.599,23.599,23.51,23.52,37711,0
2014-04-08,23.575,23.589,23.501,23.589,25765,0
2014-04-09,23.656,23.666,23.582,23.656,37593,0
2014-04-10,23.711,23.72,23.599,23.609,24976,0
2014-04-11,23.738,23.738,23.547,23.575,42534,0
2014-04-14,23.683,23.683,23.547,23.582,54341,0
2014-04-15,23.599,23.656,23.557,23.656,138933,0
2014-04-16,23.73,23.738,23.683,23.73,37479,0
2014-04-17,23.599,23.831,23.599,23.711,131097,0
2014-04-21,23.777,23.777,23.692,23.73,57511,0
2014-04-22,23.804,23.804,23.656,23.767,27938,0
2014-04-23,23.767,23.857,23.747,23.786,38894,0
2014-04-24,23.841,23.841,23.711,23.777,29695,0
2014-04-25,23.757,23.848,23.747,23.767,69264,0
2014-04-28,23.795,23.905,23.795,23.822,32950,0
2014-04-29,23.905,23.905,23.786,23.822,56827,0
2014-04-30,23.867,23.905,23.831,23.895,80398,0
2014-05-01,23.948,23.972,23.895,23.928,62950,0
2014-05-02,23.913,23.913,23.812,23.905,67431,0
2014-05-05,23.938,23.938,23.857,23.886,47720,0
2014-05-06,23.876,23.956,23.876,23.905,50574,0
2014-05-07,23.982,23.982,23.913,23.982,66212,0
2014-05-08,24.03,24.03,23.938,23.948,52251,0
2014-05-09,24.002,24.002,23.886,23.913,60974,0
2014-05-12,23.982,24.03,23.905,23.928,70229,0
2014-05-13,23.948,24.02,23.928,23.972,48425,0
2014-05-14,24.011,24.102,24.011,24.075,61238,0
2014-05-15,24.075,24.15,24.002,24.057,48940,0
2014-05-16,24.039,24.075,24.011,24.075,58373,0
2014-05-19,24.048,24.084,23.966,24.084,50668,0
2014-05-20,24.039,24.112,24.011,24.039,49059,0
2014-05-21,23.992,24.03,23.938,24.03,28724,0
2014-05-22,24.102,24.102,24.039,24.065,42480,0
2014-05-23,24.084,24.131,24.084,24.112,106228,0
2014-05-27,24.131,24.195,24.131,24.167,84213,0
2014-05-28,24.223,24.27,24.213,24.27,37522,0
2014-05-29,24.348,24.348,24.185,24.305,71711,0
2014-05-30,24.251,24.312,24.223,24.312,34737,0
2014-06-02,24.385,24.385,24.27,24.27,39088,0
2014-06-03,24.141,24.231,24.057,24.102,84556,0
2014-06-04,24.065,24.094,24.02,24.094,61954,0
2014-06-05,24.075,24.213,24.075,24.213,70927,0
2014-06-06,24.251,24.329,24.213,24.288,98050,0
2014-06-09,25.168,25.168,24.241,24.278,79706,0
2014-06-10,24.241,25.661,24.195,24.213,62773,0
2014-06-11,24.278,24.278,24.159,24.195,40983,0
2014-06-12,24.641,24.641,24.167,24.231,37431,0
2014-06-13,24.203,24.312,24.15,24.278,44457,0
2014-06-16,24.696,24.696,24.251,24.288,64213,0
2014-06-17,24.705,24.705,24.185,24.195,32674,0
2014-06-18,24.167,24.356,24.167,24.339,56939,0
2014-06-19,24.412,24.412,24.305,24.339,36134,0
2014-06-20,24.329,24.394,24.32,24.394,25976,0
2014-06-23,24.394,24.494,24.348,24.356,143078,0
2014-06-24,24.102,24.412,24.102,24.365,73061,0
2014-06-25,24.131,24.449,24.131,24.421,48011,0
2014-06-26,24.403,24.494,24.348,24.485,46373,0
2014-06-27,24.43,24.589,24.43,24.494,53917,0
2014-06-30,24.607,24.607,24.458,24.494,48706,0
2014-07-01,24.102,24.651,24.102,24.449,63705,0
2014-07-02,24.512,24.512,24.15,24.185,65076,0
2014-07-03,24.159,24.159,24.102,24.131,29577,0
2014-07-07,24.065,24.213,24.03,24.15,62295,0
2014-07-08,24.251,24.251,24.15,24.176,67773,0
2014-07-09,24.485,24.494,24.131,24.231,47645,0
2014-07-10,24.394,24.394,24.185,24.213,42126,0
2014-07-11,24.278,24.288,24.195,24.241,25357,0
2014-07-14,24.348,24.348,24.185,24.251,33021,0
2014-07-15,24.223,24.296,24.159,24.213,41181,0
2014-07-16,24.251,24.278,24.223,24.26,40515,0
2014-07-17,24.241,24.278,24.195,24.213,63780,0
2014-07-18,24.44,24.44,24.241,24.305,87274,0
2014-07-21,24.375,24.375,24.26,24.312,62387,0
2014-07-22,24.385,24.412,24.329,24.365,155058,0
2014-07-23,24.549,24.549,24.365,24.403,57808,0
2014-07-24,24.421,24.421,24.329,24.348,60302,0
2014-07-25,24.365,24.412,24.339,24.348,44936,0
2014-07-28,24.329,24.375,24.329,24.356,84259,0
2014-07-29,24.403,24.449,24.339,24.348,96491,0
2014-07-30,24.339,24.339,24.131,24.176,73462,0
2014-07-31,24.141,24.141,23.948,23.956,92881,0
2014-08-01,23.938,24.002,23.867,23.966,64514,0
2014-08-04,23.867,23.982,23.867,23.966,103816,0
2014-08-05,23.928,23.966,23.876,23.905,89630,0
2014-08-06,23.867,23.972,23.867,23.956,92514,0
2014-08-07,23.992,24.02,23.938,23.982,51279,0
2014-08-08,24.03,24.075,23.966,24.075,21743,0
2014-08-11,24.039,24.159,24.039,24.121,128342,0
2014-08-12,24.141,24.141,24.048,24.075,65692,0
2014-08-13,24.121,24.176,24.112,24.159,67755,0
2014-08-14,24.159,24.278,24.159,24.278,61717,0
2014-08-15,24.356,24.385,24.339,24.356,42036,0
2014-08-18,24.375,24.412,24.329,24.356,44555,0
2014-08-19,24.485,24.485,24.356,24.375,83040,0
2014-08-20,24.32,24.365,24.312,24.356,53660,0
2014-08-21,24.394,24.458,24.375,24.43,135079,0
2014-08-22,24.44,24.44,24.375,24.421,34096,0
2014-08-25,24.43,24.477,24.43,24.477,81953,0
2014-08-26,24.522,24.532,24.477,24.494,54127,0
2014-08-27,24.522,24.579,24.522,24.579,60300,0
2014-08-28,24.607,24.607,24.549,24.589,95350,0
2014-08-29,24.569,24.607,24.512,24.607,73261,0
2014-09-02,24.607,24.607,24.468,24.485,87326,0
2014-09-03,24.468,24.494,24.449,24.485,52660,0
2014-09-04,24.449,24.468,24.312,24.348,63356,0
2014-09-05,24.365,24.403,24.339,24.385,70208,0
2014-09-08,24.44,24.44,24.27,24.305,59235,0
2014-09-09,24.296,24.305,24.167,24.195,70903,0
2014-09-10,24.159,24.159,23.972,24.112,159655,0
2014-09-11,24.094,24.195,24.084,24.102,53350,0
2014-09-12,24.065,24.065,23.876,23.913,93314,0
2014-09-15,23.956,23.956,23.867,23.876,57825,0
2014-09-16,23.822,24.896,23.822,23.948,69477,0
2014-09-17,23.992,24.002,23.876,23.876,27898,0
2014-09-18,23.972,23.972,23.876,23.886,28909,0
2014-09-19,24.02,24.02,23.895,23.982,43586,0
2014-09-22,23.913,23.966,23.886,23.92,38917,0
2014-09-23,23.886,23.938,23.857,23.886,32265,0
2014-09-24,23.876,23.938,23.831,23.848,92390,0
2014-09-25,23.92,23.938,23.767,23.795,68596,0
2014-09-26,23.767,23.822,23.702,23.804,147333,0
2014-09-29,23.757,23.804,23.692,23.767,56119,0
2014-09-30,23.757,23.804,23.72,23.738,46652,0
2014-10-01,23.575,23.822,23.236,23.795,67258,0
2014-10-02,23.666,23.666,23.484,23.547,31229,0
2014-10-03,23.575,23.627,23.54,23.609,82355,0
2014-10-06,23.627,23.72,23.627,23.656,96272,0
2014-10-07,23.711,23.73,23.646,23.683,291642,0
2014-10-08,23.777,23.867,23.627,23.867,441063,0
2014-10-09,23.831,23.848,23.646,23.646,73375,0
2014-10-10,23.609,23.692,23.575,23.582,39306,0
2014-10-13,23.557,23.711,23.557,23.582,48783,0
2014-10-14,23.656,23.711,23.599,23.637,113546,0
2014-10-15,23.738,23.757,23.547,23.656,102786,0
2014-10-16,23.609,23.692,23.575,23.618,95587,0
2014-10-17,23.747,23.767,23.674,23.73,44167,0
2014-10-20,23.767,23.848,23.72,23.848,69233,0
2014-10-21,23.938,23.948,23.831,23.928,157714,0
2014-10-22,23.928,23.956,23.857,23.857,69336,0
2014-10-23,23.948,23.982,23.831,23.848,119674,0
2014-10-24,23.905,23.92,23.876,23.92,57404,0
2014-10-27,23.913,23.966,23.841,23.886,59095,0
2014-10-28,23.92,23.982,23.886,23.966,42223,0
2014-10-29,23.948,24.011,23.831,23.905,86597,0
2014-10-30,23.928,24.02,23.92,23.992,48600,0
2014-10-31,24.167,24.167,24.011,24.057,50151,0
2014-11-03,24.03,24.075,23.956,24.011,71334,0
2014-11-04,23.972,24.065,23.905,23.938,77415,0
2014-11-05,23.876,23.938,23.867,23.938,62990,0
2014-11-06,23.956,23.992,23.848,23.857,99662,0
2014-11-07,23.867,23.972,23.831,23.972,67882,0
2014-11-10,23.992,24.065,23.913,23.948,95344,0
2014-11-11,23.938,23.982,23.895,23.956,349594,0
2014-11-12,23.956,23.982,23.92,23.928,125505,0
2014-11-13,23.938,24.002,23.886,23.905,65178,0
2014-11-14,23.905,23.966,23.886,23.966,127815,0
2014-11-17,24.02,24.02,23.895,23.938,90266,0
2014-11-18,23.938,24.011,23.938,24.002,49302,0
2014-11-19,23.966,23.966,23.886,23.913,98617,0
2014-11-20,23.905,23.956,23.905,23.948,61831,0
2014-11-21,24.057,24.075,23.982,24.048,63173,0
2014-11-24,23.992,24.075,23.992,24.075,72125,0
2014-11-25,24.732,24.749,24.065,24.15,60643,0
2014-11-26,24.176,24.231,24.141,24.231,83302,0
2014-11-28,24.102,24.859,24.084,24.167,122688,0
2014-12-01,24.121,24.449,24.011,24.039,198001,0
2014-12-02,23.738,23.822,23.738,23.786,76289,0
2014-12-03,23.812,23.841,23.738,23.812,90994,0
2014-12-04,23.786,23.812,23.747,23.786,100452,0
2014-12-05,23.786,23.786,23.692,23.72,58342,0
2014-12-08,23.692,23.711,23.599,23.637,58136,0
2014-12-09,23.557,23.656,23.557,23.656,88423,0
2014-12-10,23.54,23.738,23.374,23.51,83964,0
2014-12-11,23.53,23.582,23.464,23.51,67742,0
2014-12-12,23.464,23.464,23.346,23.355,72137,0
2014-12-15,23.448,23.448,23.165,23.173,61162,0
2014-12-16,23.011,23.311,23.011,23.165,71275,0
2014-12-17,23.218,23.464,23.173,23.448,68759,0
2014-12-18,23.547,24.141,23.464,23.575,112699,0
2014-12-19,23.637,23.683,23.557,23.674,103837,0
2014-12-22,23.795,23.804,23.646,23.72,45470,0
2014-12-23,23.767,23.767,23.646,23.666,285529,0
2014-12-24,23.609,23.711,23.609,23.702,54579,0
2014-12-26,23.448,23.674,23.43,23.51,62517,0
2014-12-29,23.618,23.618,23.448,23.501,83447,0
2014-12-30,23.448,23.575,23.448,23.484,101985,0
2014-12-31,23.413,23.547,23.346,23.346,100891,0
2015-01-02,23.355,23.464,23.355,23.448,244325,0
2015-01-05,23.329,23.448,23.284,23.32,77183,0
2015-01-06,23.329,23.403,23.265,23.32,70557,0
2015-01-07,23.364,23.448,23.302,23.43,69163,0
2015-01-08,23.455,23.51,23.421,23.484,55727,0
2015-01-09,23.51,23.54,23.448,23.54,49034,0
2015-01-12,23.557,23.557,23.455,23.52,63975,0
2015-01-13,23.547,23.618,23.413,23.464,48149,0
2015-01-14,23.494,23.51,23.421,23.51,57672,0
2015-01-15,23.52,23.582,23.51,23.557,75003,0
2015-01-16,23.557,23.609,23.494,23.599,84683,0
2015-01-20,23.637,23.692,23.54,23.575,100237,0
2015-01-21,23.627,23.674,23.582,23.646,65290,0
2015-01-22,23.674,23.747,23.627,23.738,40879,0
2015-01-23,23.767,23.822,23.711,23.747,78191,0
2015-01-26,23.747,23.848,23.72,23.812,76013,0
2015-01-27,23.895,23.895,23.795,23.795,48957,0
2015-01-28,23.857,23.876,23.757,23.757,52335,0
2015-01-29,23.747,23.812,23.702,23.804,66284,0
2015-01-30,23.711,23.831,23.692,23.747,50245,0
2015-02-02,23.876,23.876,23.683,23.804,216666,0
2015-02-03,23.831,23.905,23.786,23.895,141802,0
2015-02-04,23.822,23.857,23.72,23.767,43415,0
2015-02-05,23.747,23.867,23.747,23.848,120395,0
2015-02-06,23.876,23.876,23.646,23.666,97274,0
2015-02-09,23.692,23.777,23.609,23.637,98595,0
2015-02-10,23.795,23.841,23.609,23.656,75892,0
2015-02-11,23.656,23.656,23.54,23.589,80552,0
2015-02-12,23.589,23.848,23.566,23.747,66089,0
2015-02-13,23.72,23.777,23.656,23.738,49979,0
2015-02-17,23.841,23.841,23.656,23.674,215820,0
2015-02-18,23.757,23.757,23.609,23.692,91457,0
2015-02-19,23.683,23.747,23.609,23.666,123446,0
2015-02-20,23.646,23.747,23.646,23.738,82657,0
2015-02-23,23.812,23.822,23.683,23.767,59921,0
2015-02-24,23.72,23.867,23.683,23.867,86974,0
2015-02-25,23.831,23.948,23.822,23.928,79719,0
2015-02-26,23.767,23.966,23.767,23.822,92195,0
2015-02-27,23.895,23.913,23.795,23.876,291600,0
2015-03-02,23.831,23.857,23.757,23.777,79777,0
2015-03-03,23.702,23.804,23.674,23.683,323502,0
2015-03-04,23.683,23.72,23.566,23.627,47295,0
2015-03-05,23.666,23.767,23.575,23.609,92835,0
2015-03-06,23.618,23.637,23.275,23.302,95030,0
2015-03-09,23.394,23.421,23.275,23.329,53881,0
2015-03-10,23.284,23.501,23.183,23.2,83401,0
2015-03-11,23.183,23.255,23.183,23.2,40603,0
2015-03-12,23.255,23.384,23.255,23.338,45872,0
2015-03-13,23.2,23.302,23.157,23.218,65293,0
2015-03-16,23.346,23.346,23.218,23.294,40603,0
2015-03-17,23.284,23.311,23.218,23.311,43566,0
2015-03-18,23.346,23.637,23.294,23.599,59809,0
2015-03-19,23.656,23.656,23.43,23.484,33579,0
2015-03-20,23.666,23.692,23.51,23.666,111382,0
2015-03-23,23.692,23.812,23.656,23.786,33468,0
2015-03-24,23.786,23.795,23.738,23.786,45651,0
2015-03-25,23.747,23.812,23.674,23.692,47520,0
2015-03-26,23.618,23.702,23.557,23.575,38408,0
2015-03-27,23.683,23.683,23.52,23.599,73854,0
2015-03-30,23.711,23.711,23.547,23.609,37200,0
2015-03-31,23.566,23.609,23.53,23.575,74566,0
2015-04-01,23.575,23.683,23.575,23.609,218705,0
2015-04-02,23.52,23.566,23.464,23.501,24911,0
2015-04-06,23.557,23.656,23.53,23.599,49160,0
2015-04-07,23.599,23.674,23.566,23.666,76054,0
2015-04-08,23.599,23.73,23.599,23.711,51906,0
2015-04-09,23.757,23.786,23.582,23.599,80061,0
2015-04-10,23.822,23.822,23.618,23.674,77034,0
2015-04-13,23.674,23.73,23.566,23.609,51138,0
2015-04-14,23.599,23.777,23.599,23.666,29407,0
2015-04-15,23.683,23.786,23.439,23.777,121509,0
2015-04-16,23.777,23.812,23.702,23.795,73782,0
2015-04-17,23.795,23.795,23.346,23.702,44444,0
2015-04-20,23.747,23.786,23.666,23.683,66721,0
2015-04-21,23.692,23.786,23.609,23.683,69378,0
2015-04-22,23.692,23.795,23.618,23.646,49080,0
2015-04-23,23.627,23.738,23.346,23.72,85046,0
2015-04-24,24.02,24.02,23.72,23.795,69135,0
2015-04-27,23.804,24.075,23.738,23.822,80105,0
2015-04-28,24.15,24.32,23.656,23.786,48066,0
2015-04-29,23.831,23.831,23.599,23.637,68257,0
2015-04-30,23.53,23.566,23.484,23.547,94593,0
2015-05-01,23.547,23.73,23.484,23.53,52894,0
2015-05-04,23.618,23.618,23.421,23.464,86366,0
2015-05-05,23.394,23.464,23.284,23.346,80986,0
2015-05-06,23.403,23.403,23.191,23.236,138484,0
2015-05-07,23.275,23.284,23.183,23.265,29343,0
2015-05-08,23.421,23.464,23.384,23.455,88998,0
2015-05-11,23.32,23.448,23.21,23.218,66063,0
2015-05-12,23.173,23.302,23.147,23.284,113979,0
2015-05-13,23.413,23.43,23.265,23.275,58051,0
2015-05-14,23.284,23.455,23.284,23.455,51684,0
2015-05-15,23.484,23.547,23.403,23.547,46269,0
2015-05-18,23.329,23.448,23.329,23.394,70933,0
2015-05-19,23.374,23.374,23.236,23.329,48282,0
2015-05-20,23.265,23.364,23.265,23.311,57724,0
2015-05-21,23.245,23.421,23.245,23.364,38079,0
2015-05-22,23.384,23.384,23.302,23.364,27762,0
2015-05-26,23.364,23.364,23.218,23.245,68148,0
2015-05-27,23.329,23.346,23.226,23.338,33800,0
2015-05-28,23.346,23.346,23.226,23.311,45550,0
2015-05-29,23.236,23.355,23.236,23.311,51684,0
2015-06-01,23.32,23.32,23.173,23.226,32469,0
2015-06-02,23.21,23.21,23.074,23.108,52758,0
2015-06-03,23.056,23.157,22.962,22.991,70892,0
2015-06-04,22.873,22.991,22.873,22.929,80768,0
2015-06-05,22.873,22.881,22.725,22.734,53881,0
2015-06-08,22.82,22.82,22.691,22.734,434339,0
2015-06-09,22.793,22.793,22.646,22.665,73099,0
2015-06-10,22.734,22.763,22.608,22.708,63720,0
2015-06-11,22.699,22.865,22.699,22.837,20013,0
2015-06-12,22.855,22.855,22.725,22.773,46969,0
2015-06-15,22.708,22.783,22.691,22.708,53549,0
2015-06-16,22.656,22.82,22.656,22.81,53444,0
2015-06-17,22.873,22.873,22.656,22.846,68038,0
2015-06-18,22.82,22.92,22.82,22.873,37858,0
2015-06-19,22.801,22.953,22.783,22.881,57388,0
2015-06-22,22.855,22.991,22.855,22.92,66721,0
2015-06-23,22.91,22.91,22.793,22.855,76983,0
2015-06-24,22.938,22.944,22.793,22.801,44664,0
2015-06-25,22.891,22.891,22.744,22.744,155606,0
2015-06-26,22.754,22.754,22.553,22.581,105456,0
2015-06-29,22.437,22.581,22.437,22.489,136842,0
2015-06-30,22.444,22.656,22.444,22.489,75341,0
2015-07-01,22.598,22.598,22.437,22.489,54760,0
2015-07-02,22.372,22.444,22.289,22.372,75828,0
2015-07-06,22.245,22.39,22.245,22.354,52456,0
2015-07-07,22.39,22.498,22.354,22.479,70778,0
2015-07-08,22.381,22.526,22.372,22.4,42358,0
2015-07-09,22.563,22.563,22.306,22.354,44223,0
2015-07-10,22.354,22.462,22.326,22.4,301668,0
2015-07-13,22.944,22.944,22.217,22.381,52236,0
2015-07-14,22.427,22.452,22.381,22.437,32548,0
2015-07-15,22.372,22.508,22.372,22.462,40620,0
2015-07-16,22.427,22.563,22.427,22.553,244276,0
2015-07-17,22.444,22.553,22.444,22.489,80986,0
2015-07-20,22.563,22.563,22.427,22.452,51906,0
2015-07-21,22.39,22.489,22.39,22.444,43566,0
2015-07-22,22.479,22.479,22.334,22.372,48613,0
2015-07-23,22.297,22.381,22.297,22.334,32482,0
2015-07-24,22.39,22.39,22.236,22.254,55418,0
2015-07-27,22.19,22.254,22.19,22.2,74071,0
2015-07-28,22.316,22.326,22.217,22.326,48506,0
2015-07-29,22.254,22.419,22.245,22.372,44883,0
2015-07-30,22.289,22.452,22.289,22.409,29957,0
2015-07-31,22.344,22.526,22.344,22.444,21837,0
2015-08-03,22.508,22.508,22.354,22.427,24557,0
2015-08-04,22.498,22.498,22.316,22.354,31718,0
2015-08-05,22.452,22.452,22.264,22.273,51248,0
2015-08-06,22.264,22.28,22.181,22.207,47634,0
2015-08-07,22.289,22.289,22.181,22.254,40710,0
2015-08-10,22.28,22.297,22.2,22.245,54209,0
2015-08-11,22.117,22.264,22.117,22.217,32543,0
2015-08-12,22.297,22.297,22.127,22.245,36761,0
2015-08-13,22.245,22.254,22.163,22.207,29192,0
2015-08-14,22.173,22.273,22.173,22.245,24363,0
2015-08-17,22.236,22.297,22.146,22.264,18105,0
2015-08-18,22.154,22.254,22.154,22.19,54319,0
2015-08-19,22.217,22.236,22.107,22.217,63648,0
2015-08-20,22.08,22.19,22.052,22.097,46528,0
2015-08-21,22.052,22.163,21.898,21.898,93607,0
2015-08-24,19.498,21.8,16.121,21.523,449582,0
2015-08-25,21.56,21.725,21.466,21.551,147268,0
2015-08-26,21.567,21.643,21.466,21.624,48946,0
2015-08-27,21.826,21.915,21.643,21.835,66938,0
2015-08-28,21.772,21.898,21.772,21.863,40603,0
2015-08-31,21.734,21.817,21.725,21.744,55198,0
2015-09-01,21.457,21.698,21.457,21.586,59915,0
2015-09-02,21.725,21.725,21.551,21.604,60684,0
2015-09-03,21.772,21.772,21.653,21.708,37970,0
2015-09-04,21.663,21.68,21.551,21.614,24691,0
2015-09-08,21.653,21.725,21.653,21.725,15908,0
2015-09-09,21.781,21.781,21.586,21.586,41698,0
2015-09-10,21.673,21.68,21.577,21.624,24410,0
2015-09-11,21.604,21.708,21.594,21.698,41150,0
2015-09-14,21.634,21.716,21.634,21.673,45212,0
2015-09-15,21.653,21.716,21.643,21.673,31492,0
2015-09-16,21.653,21.791,21.653,21.744,39065,0
2015-09-17,21.716,21.968,21.689,21.863,33337,0
2015-09-18,21.725,21.898,21.725,21.791,59260,0
2015-09-21,21.817,21.853,21.763,21.772,25239,0
2015-09-22,21.643,21.754,21.643,21.673,20189,0
2015-09-23,21.68,21.725,21.624,21.643,33251,0
2015-09-24,21.708,21.708,21.567,21.643,23944,0
2015-09-25,21.754,21.754,21.541,21.586,215741,0
2015-09-28,21.475,21.495,21.317,21.336,24551,0
2015-09-29,21.354,21.407,21.252,21.279,34348,0
2015-09-30,21.37,21.45,21.317,21.45,42797,0
2015-10-01,21.416,21.567,21.354,21.398,64744,0
2015-10-02,21.223,21.362,21.187,21.362,30398,0
2015-10-05,21.45,21.624,21.354,21.567,46937,0
2015-10-06,21.586,21.68,21.586,21.634,4610,0
2015-10-07,21.673,21.869,21.673,21.869,73306,0
2015-10-08,21.826,21.942,21.744,21.898,22166,0
2015-10-09,22.061,22.061,21.888,21.915,52122,0
2015-10-12,21.888,21.978,21.888,21.968,18299,0
2015-10-13,21.906,21.915,21.817,21.879,79667,0
2015-10-14,21.915,21.915,21.863,21.906,28860,0
2015-10-15,21.863,22.015,21.863,21.978,33359,0
2015-10-16,21.988,22.061,21.968,22.061,41479,0
2015-10-19,22.052,22.052,21.95,21.988,53334,0
2015-10-20,21.95,22.024,21.934,22.01,20320,0
2015-10-21,21.998,22.061,21.958,21.958,68257,0
2015-10-22,22.024,22.137,21.915,22.107,28641,0
2015-10-23,22.207,22.207,22.043,22.127,56186,0
2015-10-26,22.052,22.127,22.052,22.08,17338,0
2015-10-27,22.024,22.024,21.906,21.915,96020,0
2015-10-28,21.915,22.043,21.869,22.024,29957,0
2015-10-29,21.958,22.19,21.844,21.898,29298,0
2015-10-30,21.915,21.958,21.844,21.879,15145,0
2015-11-02,21.888,22.006,21.888,21.978,37823,0
2015-11-03,21.898,22.006,21.898,21.968,101943,0
2015-11-04,21.942,22.006,21.844,21.879,37876,0
2015-11-05,21.826,21.888,21.772,21.8,42028,0
2015-11-06,21.586,21.763,21.567,21.643,26556,0
2015-11-09,21.532,21.586,21.495,21.523,33123,0
2015-11-10,21.577,21.586,21.457,21.56,36102,0
2015-11-11,21.541,21.698,21.541,21.594,36430,0
2015-11-12,21.457,21.541,21.44,21.45,35886,0
2015-11-13,21.416,21.466,21.389,21.425,43458,0
2015-11-16,21.466,21.485,21.336,21.475,49160,0
2015-11-17,21.466,21.56,21.466,21.523,19203,0
2015-11-18,21.485,21.594,21.425,21.567,72757,0
2015-11-19,21.532,21.68,21.532,21.604,68586,0
2015-11-20,21.708,21.716,21.586,21.634,145732,0
2015-11-23,21.673,21.673,21.586,21.614,48066,0
2015-11-24,21.577,21.663,21.567,21.634,22166,0
2015-11-25,21.604,21.716,21.604,21.634,28753,0
2015-11-27,21.624,21.698,21.624,21.68,4390,0
2015-11-30,21.754,21.754,21.604,21.614,40274,0
2015-12-01,21.624,21.781,21.624,21.781,43983,0
2015-12-02,21.725,21.734,21.541,21.541,33944,0
2015-12-03,21.624,21.624,21.37,21.38,76291,0
2015-12-04,21.344,21.541,21.344,21.495,35225,0
2015-12-07,21.523,21.523,21.362,21.433,34897,0
2015-12-08,21.243,21.38,21.215,21.252,83466,0
2015-12-09,21.326,21.362,21.233,21.26,65293,0
2015-12-10,21.233,21.336,21.223,21.243,147595,0
2015-12-11,21.14,21.14,20.959,21.011,68803,0
2015-12-14,20.933,20.986,20.797,20.842,266001,0
2015-12-15,20.878,21.086,20.878,21.021,116538,0
2015-12-16,21.178,21.233,21.003,21.233,77582,0
2015-12-17,21.26,21.26,21.123,21.14,55089,0
2015-12-18,21.076,21.243,21.076,21.14,136842,0
2015-12-21,21.215,21.215,21.096,21.105,116979,0
2015-12-22,21.105,21.26,21.096,21.252,37418,0
2015-12-23,21.326,21.407,21.317,21.398,103374,0
2015-12-24,21.402,21.44,21.402,21.42,19183,0
2015-12-28,21.571,21.571,21.234,21.382,45465,0
2015-12-29,21.4,21.432,21.363,21.409,60652,0
2015-12-30,21.318,21.418,21.318,21.328,105169,0
2015-12-31,21.435,21.435,21.29,21.362,93599,0
2016-01-04,21.362,21.362,21.149,21.244,45441,0
2016-01-05,21.216,21.338,21.159,21.28,43330,0
2016-01-06,21.159,21.28,21.159,21.229,20407,0
2016-01-07,21.076,21.178,21.057,21.077,35221,0
2016-01-08,21.114,21.123,20.995,21.008,36111,0
2016-01-11,21.002,21.076,20.923,20.968,59972,0
2016-01-12,21.002,21.082,20.931,20.958,95591,0
2016-01-13,21.057,21.057,20.794,20.807,70190,0
2016-01-14,20.948,20.948,20.738,20.874,38514,0
2016-01-15,20.746,20.746,20.518,20.6,78401,0
2016-01-19,20.59,20.663,20.518,20.536,153376,0
2016-01-20,20.306,20.518,20.15,20.37,118334,0
2016-01-21,20.38,20.498,20.38,20.439,24920,0
2016-01-22,20.563,20.71,20.563,20.705,87786,0
2016-01-25,20.673,20.673,20.554,20.554,38316,0
2016-01-26,20.573,20.763,20.573,20.72,43663,0
2016-01-27,20.692,20.84,20.645,20.71,20432,0
2016-01-28,20.778,20.842,20.738,20.803,217022,0
2016-01-29,20.84,21.01,20.84,20.994,49430,0
2016-02-01,20.958,21.057,20.904,20.968,36354,0
2016-02-02,20.895,20.895,20.824,20.851,27554,0
2016-02-03,20.914,20.986,20.841,20.939,50543,0
2016-02-04,20.877,21.011,20.877,20.959,64741,0
2016-02-05,20.895,20.94,20.822,20.832,87020,0
2016-02-08,20.851,20.851,20.673,20.803,22555,0
2016-02-09,20.663,20.756,20.6,20.665,127037,0
2016-02-10,20.673,20.79,20.663,20.682,45214,0
2016-02-11,20.518,20.589,20.452,20.589,36849,0
2016-02-12,20.59,20.682,20.536,20.659,43821,0
2016-02-16,20.794,20.794,20.673,20.738,57718,0
2016-02-17,20.756,20.952,20.756,20.924,27600,0
2016-02-18,20.924,21.031,20.924,20.977,40169,0
2016-02-19,20.959,21.021,20.914,21.003,27345,0
2016-02-22,20.995,21.15,20.995,21.114,30079,0
2016-02-23,21.066,21.087,21.041,21.072,22501,0
2016-02-24,20.974,21.077,20.949,21.067,40505,0
2016-02-25,21.348,21.348,21.077,21.245,24147,0
2016-02-26,21.339,21.339,21.15,21.15,64254,0
2016-02-29,21.114,21.282,21.106,21.263,28241,0
2016-03-01,21.393,21.393,21.25,21.393,23787,0
2016-03-02,21.4,21.426,21.317,21.409,59665,0
2016-03-03,21.439,21.559,21.406,21.535,18192,0
2016-03-04,21.508,21.684,21.508,21.658,26473,0
2016-03-07,21.609,21.712,21.579,21.658,28096,0
2016-03-08,21.69,21.712,21.59,21.59,15010,0
2016-03-09,21.731,21.731,21.617,21.648,35331,0
2016-03-10,21.824,21.824,21.572,21.722,33651,0
2016-03-11,21.897,21.942,21.852,21.942,23825,0
2016-03-14,21.905,21.914,21.816,21.878,10753,0
2016-03-15,21.842,21.842,21.722,21.797,27045,0
2016-03-16,21.704,21.95,21.695,21.905,22558,0
2016-03-17,21.887,22.147,21.887,22.109,36113,0
2016-03-18,22.101,22.183,22.101,22.119,9703,0
2016-03-21,22.033,22.183,22.033,22.129,18672,0
2016-03-22,22.147,22.165,21.942,22.099,18235,0
2016-03-23,22.099,22.109,21.998,22.033,18588,0
2016-03-24,21.842,22.033,21.685,21.978,24659,0
2016-03-28,21.868,22.043,21.868,22.015,35597,0
2016-03-29,21.988,22.156,21.924,22.119,58740,0
2016-03-30,22.211,22.239,22.156,22.165,33034,0
2016-03-31,22.099,22.267,22.099,22.221,24511,0
2016-04-01,22.165,22.249,21.996,22.239,14303,0
2016-04-04,22.307,22.307,22.124,22.179,33807,0
2016-04-05,22.066,22.114,21.972,22.047,20533,0
2016-04-06,22.057,22.198,21.992,22.152,55556,0
2016-04-07,22.124,22.161,22.061,22.076,38884,0
2016-04-08,22.198,22.263,22.104,22.161,33759,0
2016-04-11,22.254,22.317,22.236,22.264,38269,0
2016-04-12,22.298,22.336,22.245,22.297,12358,0
2016-04-13,22.456,22.475,22.366,22.456,32786,0
2016-04-14,22.447,22.475,22.366,22.456,29239,0
2016-04-15,22.134,22.503,22.095,22.493,22150,0
2016-04-18,22.484,22.55,22.402,22.55,24449,0
2016-04-19,22.635,22.673,22.596,22.625,32268,0
2016-04-20,22.615,22.754,22.615,22.615,20791,0
2016-04-21,22.57,22.615,22.531,22.565,24614,0
2016-04-22,22.56,22.606,22.541,22.606,16452,0
2016-04-25,22.536,22.57,22.503,22.541,27612,0
2016-04-26,22.588,22.635,22.513,22.579,35621,0
2016-04-27,22.579,22.69,22.541,22.66,17210,0
2016-04-28,22.62,22.715,22.62,22.663,37550,0
2016-04-29,22.698,22.734,22.583,22.698,33842,0
2016-05-02,22.763,22.763,22.493,22.698,27719,0
2016-05-03,22.693,22.693,22.534,22.572,24587,0
2016-05-04,22.544,22.544,22.441,22.524,21940,0
2016-05-05,22.582,22.582,22.496,22.553,11598,0
2016-05-06,22.524,22.582,22.47,22.565,27077,0
2016-05-09,22.478,22.576,22.478,22.548,26068,0
2016-05-10,22.647,22.683,22.563,22.683,31241,0
2016-05-11,22.573,22.719,22.573,22.683,34390,0
2016-05-12,22.748,22.748,22.622,22.676,22483,0
2016-05-13,22.609,22.657,22.582,22.618,17120,0
2016-05-16,22.604,22.683,22.604,22.683,14142,0
2016-05-17,22.618,22.719,22.591,22.638,23000,0
2016-05-18,22.573,22.638,22.454,22.478,18432,0
2016-05-19,22.423,22.441,22.359,22.419,12472,0
2016-05-20,22.496,22.544,22.469,22.487,69012,0
2016-05-23,22.441,22.582,22.423,22.516,22392,0
2016-05-24,22.487,22.582,22.469,22.582,45069,0
2016-05-25,22.553,22.683,22.553,22.638,16583,0
2016-05-26,22.629,22.757,22.629,22.719,25038,0
2016-05-27,22.728,22.728,22.647,22.647,13778,0
2016-05-31,22.727,22.727,22.639,22.683,21964,0
2016-06-01,22.68,22.72,22.506,22.719,17968,0
2016-06-02,22.697,22.762,22.67,22.753,29058,0
2016-06-03,22.688,22.873,22.688,22.873,13083,0
2016-06-06,23.015,23.015,22.903,22.967,24083,0
2016-06-07,22.996,23.063,22.968,23.008,20936,0
2016-06-08,23.025,23.106,22.933,23.097,19269,0
2016-06-09,22.996,23.089,22.996,23.089,12391,0
2016-06-10,23.063,23.106,22.874,22.903,25501,0
2016-06-13,22.903,22.903,22.782,22.801,18966,0
2016-06-14,22.724,22.724,22.633,22.697,27727,0
2016-06-15,22.702,22.893,22.702,22.762,24982,0
2016-06-16,22.772,22.782,22.595,22.733,29683,0
2016-06-17,22.782,22.819,22.724,22.787,10380,0
2016-06-20,23.063,23.063,22.867,22.947,19461,0
2016-06-21,22.957,23.053,22.913,22.941,12516,0
2016-06-22,23.006,23.006,22.873,22.957,98002,0
2016-06-23,23.164,23.164,22.996,23.079,167007,0
2016-06-24,22.444,22.883,22.119,22.724,24551,0
2016-06-27,22.688,22.688,22.479,22.557,20292,0
2016-06-28,22.613,22.838,22.613,22.82,68599,0
2016-06-29,22.972,23.071,22.96,23.071,87346,0
2016-06-30,23.173,23.219,23.001,23.219,33363,0
2016-07-01,23.268,23.306,23.2,23.27,49260,0
2016-07-05,23.164,23.2,23.136,23.143,26919,0
2016-07-06,23.157,23.241,23.095,23.241,29500,0
2016-07-07,23.176,23.261,23.166,23.166,37380,0
2016-07-08,23.203,23.413,23.203,23.393,32756,0
2016-07-11,23.373,23.457,23.373,23.453,33601,0
2016-07-12,23.562,23.562,23.457,23.487,54156,0
2016-07-13,23.514,23.534,23.45,23.514,47072,0
2016-07-14,23.519,23.598,23.477,23.524,26552,0
2016-07-15,23.553,23.553,23.413,23.476,35028,0
2016-07-18,23.441,23.503,23.441,23.476,38724,0
2016-07-19,23.497,23.497,23.432,23.454,22321,0
2016-07-20,23.534,23.534,23.432,23.504,63323,0
2016-07-21,23.441,23.864,23.441,23.477,40842,0
2016-07-22,23.487,23.562,23.467,23.545,29622,0
2016-07-25,23.504,23.543,23.477,23.499,48032,0
2016-07-26,23.543,23.543,23.45,23.467,24648,0
2016-07-27,23.539,23.562,23.457,23.527,38515,0
2016-07-28,23.552,23.562,23.497,23.562,22827,0
2016-07-29,23.58,23.646,23.564,23.646,20963,0
2016-08-01,23.617,23.617,23.477,23.477,465634,0
2016-08-02,23.451,23.489,23.405,23.406,33323,0
2016-08-03,23.329,23.485,23.329,23.479,30708,0
2016-08-04,23.526,23.577,23.512,23.573,40985,0
2016-08-05,23.6,23.63,23.573,23.6,27173,0
2016-08-08,23.63,23.678,23.603,23.649,16416,0
2016-08-09,23.659,23.791,23.659,23.782,26634,0
2016-08-10,23.792,23.819,23.778,23.805,28885,0
2016-08-11,23.857,23.857,23.773,23.802,35847,0
2016-08-12,23.773,23.867,23.773,23.786,14458,0
2016-08-15,23.838,23.857,23.782,23.81,24073,0
2016-08-16,23.838,23.838,23.736,23.744,37056,0
2016-08-17,23.802,23.802,23.687,23.792,37075,0
2016-08-18,23.81,23.876,23.802,23.829,64103,0
2016-08-19,23.802,23.802,23.734,23.792,29667,0
2016-08-22,23.792,23.805,23.734,23.783,35639,0
2016-08-23,23.847,23.913,23.819,23.867,746728,0
2016-08-24,23.886,23.886,23.81,23.814,119617,0
2016-08-25,23.797,23.857,23.779,23.819,33652,0
2016-08-26,23.876,23.94,23.659,23.725,19995,0
2016-08-29,23.73,23.838,23.73,23.838,23460,0
2016-08-30,23.802,23.857,23.794,23.819,51529,0
2016-08-31,23.819,23.819,23.738,23.782,27023,0
2016-09-01,23.792,23.792,23.687,23.782,47785,0
2016-09-02,23.876,23.921,23.85,23.921,97228,0
2016-09-06,23.905,24.054,23.905,24.036,25646,0
2016-09-07,24.093,24.098,24.008,24.054,50090,0
2016-09-08,24.054,24.054,23.926,23.95,33576,0
2016-09-09,23.838,23.838,23.535,23.535,38604,0
2016-09-12,23.389,23.658,23.389,23.64,64755,0
2016-09-13,23.554,23.554,23.281,23.364,52930,0
2016-09-14,23.384,23.468,23.291,23.318,55837,0
2016-09-15,23.291,23.515,23.291,23.515,45709,0
2016-09-16,23.394,23.458,23.355,23.423,27552,0
2016-09-19,23.433,23.572,23.433,23.498,42140,0
2016-09-20,23.572,23.599,23.505,23.535,66788,0
2016-09-21,23.554,23.743,23.488,23.743,37793,0
2016-09-22,23.886,23.94,23.828,23.913,84407,0
2016-09-23,23.801,23.876,23.791,23.791,52325,0
2016-09-26,23.777,23.828,23.762,23.762,15842,0
2016-09-27,23.714,23.867,23.714,23.79,30233,0
2016-09-28,23.772,23.913,23.772,23.895,21067,0
2016-09-29,23.847,23.913,23.762,23.801,23669,0
2016-09-30,23.828,23.913,23.819,23.895,34470,0
2016-10-03,23.905,23.905,23.801,23.828,19294,0
2016-10-04,23.946,23.946,23.612,23.67,29808,0
2016-10-05,23.689,23.689,23.592,23.651,16435,0
2016-10-06,23.632,23.651,23.507,23.575,54736,0
2016-10-07,23.602,23.641,23.499,23.583,59930,0
2016-10-10,23.689,23.703,23.626,23.67,19151,0
2016-10-11,23.68,23.68,23.499,23.499,29764,0
2016-10-12,23.575,23.592,23.346,23.556,44055,0
2016-10-13,23.434,23.617,23.434,23.583,20759,0
2016-10-14,23.67,23.67,23.507,23.565,39553,0
2016-10-17,23.517,23.565,23.485,23.507,26841,0
2016-10-18,23.661,23.674,23.554,23.651,35037,0
2016-10-19,23.68,23.752,23.632,23.74,41507,0
2016-10-20,23.709,23.756,23.675,23.689,39508,0
2016-10-21,23.612,23.718,23.612,23.699,50157,0
2016-10-24,23.776,23.776,23.657,23.689,35870,0
2016-10-25,23.737,23.804,23.728,23.776,52213,0
2016-10-26,23.728,23.733,23.651,23.67,58050,0
2016-10-27,23.709,23.709,23.505,23.527,43892,0
2016-10-28,23.583,23.583,23.455,23.488,59710,0
2016-10-31,23.517,23.533,23.46,23.517,29487,0
2016-11-01,23.546,23.546,23.291,23.405,68437,0
2016-11-02,23.36,23.405,23.291,23.291,51856,0
2016-11-03,23.221,23.395,23.221,23.281,43463,0
2016-11-04,23.327,23.385,23.301,23.336,35848,0
2016-11-07,23.385,23.527,23.327,23.49,32079,0
2016-11-08,23.499,23.547,23.443,23.513,23863,0
2016-11-09,23.443,23.47,23.202,23.241,62172,0
2016-11-10,23.226,23.261,22.973,22.973,40376,0
2016-11-11,22.973,22.973,22.821,22.878,53889,0
2016-11-14,22.798,22.898,22.715,22.803,75222,0
2016-11-15,22.794,23.022,22.744,23.013,37380,0
2016-11-16,22.888,23.014,22.888,22.937,56164,0
2016-11-17,23.041,23.051,22.888,22.888,72842,0
2016-11-18,22.903,22.959,22.794,22.821,45932,0
2016-11-21,22.841,22.983,22.841,22.973,54210,0
2016-11-22,22.953,23.096,22.953,23.096,52751,0
2016-11-23,22.973,23.031,22.918,22.993,29982,0
2016-11-25,23.022,23.061,23.013,23.032,12001,0
2016-11-28,23.088,23.15,23.032,23.106,33636,0
2016-11-29,23.074,23.189,23.061,23.146,49563,0
2016-11-30,23.202,23.202,22.993,23.096,73084,0
2016-12-01,22.998,23.003,22.918,22.918,18876,0
2016-12-02,22.961,23.054,22.961,22.996,66088,0
2016-12-05,22.986,23.149,22.986,23.119,94314,0
2016-12-06,23.064,23.205,23.064,23.195,131499,0
2016-12-07,23.274,23.379,23.24,23.377,45480,0
2016-12-08,23.35,23.369,23.269,23.324,42535,0
2016-12-09,23.369,23.369,23.294,23.35,74850,0
2016-12-12,23.359,23.379,23.294,23.33,44806,0
2016-12-13,23.34,23.399,23.322,23.33,81559,0
2016-12-14,23.303,23.428,23.109,23.109,54904,0
2016-12-15,23.133,23.139,23.007,23.035,142257,0
2016-12-16,22.996,23.178,22.996,23.109,25125,0
2016-12-19,23.195,23.254,23.109,23.21,73987,0
2016-12-20,23.248,23.272,23.188,23.254,47064,0
2016-12-21,23.178,23.359,23.178,23.294,116530,0
2016-12-22,23.254,23.322,23.195,23.284,29849,0
2016-12-23,23.234,23.34,23.234,23.34,47829,0
2016-12-27,23.369,23.369,23.264,23.33,57384,0
2016-12-28,23.372,23.372,23.284,23.306,52009,0
2016-12-29,23.286,23.436,23.286,23.412,69666,0
2016-12-30,23.515,23.515,23.362,23.421,31146,0
2017-01-03,23.44,23.525,23.402,23.525,45044,0
2017-01-04,23.555,23.669,23.55,23.661,112879,0
2017-01-05,23.632,23.778,23.632,23.778,59018,0
2017-01-06,23.728,23.728,23.656,23.699,36284,0
2017-01-09,23.641,23.718,23.641,23.662,53880,0
2017-01-10,23.709,23.709,23.612,23.68,80973,0
2017-01-11,23.718,23.768,23.616,23.738,56418,0
2017-01-12,23.738,23.815,23.718,23.748,72631,0
2017-01-13,23.768,23.768,23.67,23.738,67424,0
2017-01-17,23.689,23.797,23.689,23.758,42608,0
2017-01-18,23.787,23.787,23.651,23.68,156108,0
2017-01-19,23.661,23.698,23.575,23.602,38261,0
2017-01-20,23.699,23.699,23.574,23.67,60822,0
2017-01-23,23.68,23.768,23.622,23.718,66878,0
2017-01-24,23.778,23.778,23.699,23.748,51278,0
2017-01-25,23.825,23.825,23.689,23.778,50223,0
2017-01-26,23.699,23.768,23.662,23.748,37424,0
2017-01-27,23.699,23.778,23.699,23.758,30062,0
2017-01-30,23.67,23.714,23.634,23.661,47508,0
2017-01-31,23.689,23.709,23.623,23.661,47241,0
2017-02-01,23.728,23.728,23.622,23.684,19809,0
2017-02-02,23.752,23.791,23.722,23.732,42604,0
2017-02-03,23.732,23.858,23.732,23.772,36610,0
2017-02-06,23.722,23.839,23.722,23.829,42592,0
2017-02-07,23.858,23.858,23.781,23.83,42337,0
2017-02-08,23.888,23.895,23.839,23.858,41088,0
2017-02-09,23.907,23.962,23.839,23.888,32761,0
2017-02-10,23.924,23.962,23.839,23.924,36761,0
2017-02-13,23.953,23.991,23.907,23.962,65353,0
2017-02-14,23.915,23.97,23.839,23.943,49918,0
2017-02-15,23.953,23.971,23.856,23.962,46482,0
2017-02-16,23.888,24.031,23.888,24.031,38953,0
2017-02-17,24.011,24.05,23.953,24.021,34466,0
2017-02-21,24.069,24.089,23.991,24.079,50221,0
2017-02-22,24.089,24.107,24.011,24.104,50812,0
2017-02-23,24.196,24.196,24.079,24.144,45735,0
2017-02-24,24.06,24.186,24.06,24.148,36365,0
2017-02-27,24.186,24.196,24.118,24.148,71612,0
2017-02-28,24.176,24.196,24.119,24.138,52054,0
2017-03-01,24.06,24.176,24.06,24.148,36811,0
2017-03-02,24.158,24.158,24.05,24.108,44266,0
2017-03-03,24.031,24.118,24.011,24.118,46619,0
2017-03-06,24.041,24.091,24.021,24.079,24295,0
2017-03-07,24.041,24.05,23.98,23.981,85072,0
2017-03-08,23.962,23.962,23.819,23.829,40073,0
2017-03-09,23.829,23.829,23.693,23.762,63076,0
2017-03-10,23.839,23.865,23.792,23.839,46780,0
2017-03-13,23.791,23.878,23.781,23.781,62926,0
2017-03-14,23.722,23.78,23.722,23.752,20157,0
2017-03-15,23.819,24.06,23.752,24.06,35549,0
2017-03-16,24.128,24.128,24.001,24.05,29526,0
2017-03-17,24.074,24.138,24.074,24.099,24712,0
2017-03-20,24.128,24.158,24.079,24.138,29220,0
2017-03-21,24.226,24.226,24.069,24.098,35477,0
2017-03-22,24.143,24.158,24.079,24.158,31558,0
2017-03-23,24.177,24.187,24.089,24.148,32510,0
2017-03-24,24.108,24.235,24.108,24.168,51760,0
2017-03-27,24.158,24.216,24.138,24.216,50036,0
2017-03-28,24.255,24.275,24.177,24.255,30688,0
2017-03-29,24.313,24.331,24.214,24.331,44910,0
2017-03-30,24.285,24.359,24.275,24.341,69307,0
2017-03-31,24.359,24.368,24.303,24.341,39708,0
2017-04-03,24.294,24.378,24.294,24.368,35830,0
2017-04-04,24.426,24.426,24.325,24.392,35888,0
2017-04-05,24.417,24.426,24.319,24.358,38708,0
2017-04-06,24.387,24.387,24.311,24.387,39159,0
2017-04-07,24.417,24.426,24.339,24.353,40266,0
2017-04-10,24.417,24.417,24.358,24.377,57288,0
2017-04-11,24.367,24.465,24.367,24.456,40821,0
2017-04-12,24.377,24.504,24.377,24.494,36301,0
2017-04-13,24.484,24.534,24.446,24.504,38420,0
2017-04-17,24.553,24.582,24.524,24.573,25725,0
2017-04-18,24.553,24.603,24.514,24.603,42431,0
2017-04-19,24.652,24.652,24.49,24.524,42198,0
2017-04-20,24.563,24.573,24.485,24.534,30265,0
2017-04-21,24.543,24.563,24.508,24.524,50961,0
2017-04-24,24.632,24.632,24.543,24.622,29637,0
2017-04-25,24.642,24.658,24.604,24.622,36875,0
2017-04-26,24.622,24.666,24.603,24.622,51683,0
2017-04-27,24.691,24.711,24.573,24.686,21981,0
2017-04-28,24.701,24.701,24.593,24.652,52867,0
2017-05-01,24.729,24.729,24.613,24.662,50618,0
2017-05-02,24.651,24.651,24.602,24.651,171929,0
2017-05-03,24.7,24.7,24.542,24.582,35414,0
2017-05-04,24.572,24.572,24.464,24.533,47532,0
2017-05-05,24.582,24.612,24.503,24.582,38425,0
2017-05-08,24.631,24.631,24.523,24.571,33242,0
2017-05-09,24.582,24.582,24.424,24.474,48799,0
2017-05-10,24.444,24.552,24.444,24.542,44592,0
2017-05-11,24.483,24.533,24.464,24.523,51984,0
2017-05-12,24.533,24.582,24.533,24.568,22143,0
2017-05-15,24.641,24.67,24.612,24.631,62152,0
2017-05-16,24.592,24.728,24.592,24.683,59803,0
2017-05-17,24.592,24.71,24.592,24.68,33097,0
2017-05-18,24.71,24.71,24.574,24.641,26230,0
2017-05-19,24.68,24.738,24.674,24.738,57910,0
2017-05-22,24.767,24.815,24.76,24.801,23430,0
2017-05-23,24.844,24.844,24.776,24.806,41221,0
2017-05-24,24.786,24.884,24.786,24.884,30037,0
2017-05-25,24.815,24.922,24.815,24.894,23746,0
2017-05-26,24.844,24.894,24.844,24.874,26269,0
2017-05-30,24.922,24.922,24.855,24.903,28374,0
2017-05-31,24.982,24.982,24.875,24.932,38299,0
2017-06-01,24.952,25.012,24.905,25.012,54032,0
2017-06-02,25.003,25.101,25.003,25.091,40122,0
2017-06-05,25.071,25.071,25.003,25.023,39184,0
2017-06-06,24.993,25.042,24.993,25.012,32999,0
2017-06-07,24.983,25.061,24.943,25.003,121017,0
2017-06-08,25.003,25.023,24.913,25.023,20316,0
2017-06-09,24.953,25.051,24.923,25.042,60658,0
2017-06-12,25.033,25.071,25.023,25.071,121363,0
2017-06-13,25.061,25.111,25.042,25.111,32810,0
2017-06-14,25.228,25.248,25.159,25.208,52712,0
2017-06-15,25.101,25.169,25.101,25.159,65155,0
2017-06-16,25.228,25.248,25.144,25.188,25245,0
2017-06-19,25.248,25.286,25.198,25.248,149675,0
2017-06-20,25.179,25.208,25.131,25.179,62904,0
2017-06-21,25.188,25.188,25.061,25.101,48506,0
2017-06-22,25.101,25.163,25.071,25.152,49489,0
2017-06-23,25.081,25.218,25.081,25.188,40369,0
2017-06-26,25.248,25.296,25.229,25.263,46451,0
2017-06-27,25.131,25.267,25.101,25.111,55776,0
2017-06-28,25.14,25.179,25.083,25.179,29020,0
2017-06-29,25.051,25.121,25.003,25.051,57912,0
2017-06-30,25.121,25.121,25.01,25.061,47179,0
2017-07-03,25.061,25.101,25.042,25.091,15642,0
2017-07-05,25.111,25.111,25.044,25.071,27744,0
2017-07-06,25.026,25.026,24.906,24.91,50610,0
2017-07-07,24.837,24.916,24.837,24.887,24711,0
2017-07-10,24.936,24.976,24.877,24.946,40391,0
2017-07-11,24.976,24.976,24.877,24.966,76135,0
2017-07-12,25.036,25.115,25.036,25.095,107761,0
2017-07-13,25.045,25.115,25.006,25.055,30946,0
2017-07-14,25.045,25.154,25.045,25.144,27794,0
2017-07-17,25.174,25.174,25.115,25.115,21802,0
2017-07-18,25.065,25.144,25.055,25.105,140183,0
2017-07-19,25.135,25.193,25.125,25.193,45416,0
2017-07-20,25.201,25.262,25.193,25.203,19281,0
2017-07-21,25.272,25.272,25.154,25.249,29234,0
2017-07-24,25.213,25.262,25.174,25.233,68143,0
2017-07-25,25.253,25.253,25.125,25.15,35252,0
2017-07-26,25.183,25.268,25.165,25.253,32223,0
2017-07-27,25.233,25.243,25.164,25.243,35276,0
2017-07-28,25.233,25.253,25.195,25.253,25334,0
2017-07-31,25.253,25.321,25.233,25.321,43801,0
2017-08-01,25.36,25.38,25.311,25.38,31375,0
2017-08-02,25.442,25.442,25.322,25.372,21511,0
2017-08-03,25.442,25.442,25.342,25.382,56318,0
2017-08-04,25.362,25.362,25.265,25.289,86333,0
2017-08-07,25.362,25.362,25.274,25.318,87699,0
2017-08-08,25.352,25.352,25.264,25.284,42150,0
2017-08-09,25.245,25.313,25.245,25.304,46707,0
2017-08-10,25.205,25.264,25.146,25.185,64157,0
2017-08-11,25.056,25.205,25.056,25.146,58927,0
2017-08-14,25.146,25.331,25.146,25.235,27166,0
2017-08-15,25.226,25.274,25.185,25.264,120808,0
2017-08-16,25.294,25.332,25.246,25.304,15025,0
2017-08-17,25.304,25.304,25.205,25.215,32434,0
2017-08-18,25.156,25.235,25.156,25.225,43243,0
2017-08-21,25.294,25.294,25.185,25.254,22493,0
2017-08-22,25.313,25.322,25.231,25.322,17570,0
2017-08-23,25.332,25.342,25.254,25.332,47567,0
2017-08-24,25.372,25.372,25.264,25.342,41718,0
2017-08-25,25.332,25.402,25.332,25.402,23017,0
2017-08-28,25.402,25.402,25.304,25.362,28951,0
2017-08-29,25.304,25.381,25.294,25.342,19316,0
2017-08-30,25.304,25.362,25.284,25.362,34200,0
2017-08-31,25.304,25.454,25.304,25.443,28469,0
2017-09-01,25.412,25.491,25.412,25.481,18601,0
2017-09-05,25.422,25.481,25.357,25.398,28258,0
2017-09-06,25.395,25.464,25.395,25.445,32321,0
2017-09-07,25.514,25.514,25.415,25.474,31255,0
2017-09-08,25.405,25.464,25.395,25.435,33443,0
2017-09-11,25.474,25.514,25.436,25.504,27070,0
2017-09-12,25.534,25.544,25.395,25.504,26816,0
2017-09-13,25.514,25.514,25.42,25.455,70660,0
2017-09-14,25.395,25.494,25.395,25.469,25984,0
2017-09-15,25.455,25.554,25.455,25.554,41659,0
2017-09-18,25.564,25.564,25.495,25.514,21988,0
2017-09-19,25.574,25.594,25.525,25.594,30190,0
2017-09-20,25.673,25.673,25.488,25.564,25989,0
2017-09-21,25.633,25.633,25.504,25.504,25918,0
2017-09-22,25.574,25.613,25.555,25.593,23119,0
2017-09-25,25.564,25.643,25.564,25.643,26071,0
2017-09-26,25.663,25.673,25.606,25.653,49707,0
2017-09-27,25.643,25.643,25.524,25.584,35297,0
2017-09-28,25.613,25.633,25.514,25.627,38495,0
2017-09-29,25.564,25.672,25.564,25.651,36245,0
2017-10-02,25.673,25.703,25.623,25.702,58988,0
2017-10-03,25.746,25.746,25.616,25.723,44774,0
2017-10-04,25.726,25.726,25.656,25.726,17764,0
2017-10-05,25.776,25.776,25.696,25.71,33655,0
2017-10-06,25.666,25.666,25.597,25.652,24847,0
2017-10-09,25.586,25.666,25.586,25.626,42783,0
2017-10-10,25.706,25.725,25.657,25.706,32283,0
2017-10-11,25.726,25.766,25.676,25.676,30304,0
2017-10-12,25.706,25.726,25.656,25.712,26657,0
2017-10-13,25.766,25.766,25.706,25.736,30595,0
2017-10-16,25.676,25.766,25.676,25.716,30247,0
2017-10-17,25.656,25.776,25.656,25.776,30337,0
2017-10-18,25.736,25.795,25.726,25.744,28702,0
2017-10-19,25.726,25.805,25.726,25.756,151009,0
2017-10-20,25.746,25.776,25.716,25.716,33108,0
2017-10-23,25.716,25.752,25.676,25.714,28795,0
2017-10-24,25.689,25.706,25.636,25.666,24614,0
2017-10-25,25.656,25.656,25.476,25.546,44943,0
2017-10-26,25.596,25.596,25.426,25.446,57966,0
2017-10-27,25.431,25.536,25.386,25.526,25962,0
2017-10-30,25.496,25.566,25.482,25.506,21648,0
2017-10-31,25.426,25.536,25.426,25.516,73000,0
2017-11-01,25.486,25.586,25.486,25.546,26828,0
2017-11-02,25.52,25.56,25.44,25.495,21953,0
2017-11-03,25.5,25.5,25.435,25.45,19369,0
2017-11-06,25.47,25.47,25.34,25.41,42270,0
2017-11-07,25.41,25.41,25.3732,25.375,27406,0
2017-11-08,25.33,25.42,25.33,25.41,38910,0
2017-11-09,25.38,25.42,25.261,25.36,97183,0
2017-11-10,25.25,25.33,25.25,25.26,45244,0
