Date,Open,High,Low,Close,Volume,OpenInt
2013-01-29,18.807,18.841,18.624,18.676,783390,0
2013-01-30,18.691,18.952,18.571,18.771,1598761,0
2013-01-31,18.879,18.879,18.545,18.799,285958,0
2013-02-01,18.873,18.908,18.739,18.885,152996,0
2013-02-04,18.85,18.902,18.739,18.902,109141,0
2013-02-05,18.885,18.893,18.799,18.841,109801,0
2013-02-06,18.858,18.879,18.821,18.879,185691,0
2013-02-07,18.885,18.917,18.841,18.917,344329,0
2013-02-08,18.917,18.952,18.908,18.93,118742,0
2013-02-11,18.952,19.01,18.917,18.966,112481,0
2013-02-12,18.99,19.154,18.952,19.034,154062,0
2013-02-13,19.112,19.185,19.06,19.17,110331,0
2013-02-14,19.177,19.27,19.046,19.154,200584,0
2013-02-15,19.177,19.2,19.076,19.2,116486,0
2013-02-19,19.206,19.236,19.118,19.236,116527,0
2013-02-20,19.243,19.243,19.134,19.236,288496,0
2013-02-21,19.177,19.228,19.154,19.206,93783,0
2013-02-22,19.161,19.236,19.161,19.177,114378,0
2013-02-25,19.212,19.279,19.193,19.243,122642,0
2013-02-26,19.279,19.338,19.193,19.243,78872,0
2013-02-27,19.243,19.41,19.243,19.338,68219,0
2013-02-28,19.331,19.585,19.264,19.52,132282,0
2013-03-01,19.482,19.498,19.314,19.455,315890,0
2013-03-04,19.49,19.52,19.338,19.353,54542,0
2013-03-05,19.425,19.431,19.322,19.359,129499,0
2013-03-06,19.374,19.461,19.303,19.365,168037,0
2013-03-07,19.381,19.439,19.381,19.397,156611,0
2013-03-08,19.322,19.41,19.322,19.387,31498,0
2013-03-11,19.359,19.447,19.314,19.353,368363,0
2013-03-12,19.387,19.397,19.346,19.397,22512,0
2013-03-13,19.425,19.455,19.359,19.439,28454,0
2013-03-14,19.425,19.49,19.404,19.439,26692,0
2013-03-15,19.476,19.52,19.404,19.41,270540,0
2013-03-18,19.365,19.468,19.353,19.425,19544,0
2013-03-19,19.439,19.461,19.353,19.359,30951,0
2013-03-20,19.387,19.425,19.303,19.346,48053,0
2013-03-21,19.353,19.41,19.314,19.374,255858,0
2013-03-22,19.353,19.431,19.303,19.374,35246,0
2013-03-25,19.387,19.461,19.365,19.455,31525,0
2013-03-26,19.468,19.599,19.425,19.599,40681,0
2013-03-27,19.634,19.761,19.634,19.717,468172,0
2013-03-28,19.783,19.93,19.761,19.834,51668,0
2013-04-01,19.834,19.864,19.717,19.783,54763,0
2013-04-02,19.761,19.857,19.761,19.82,36429,0
2013-04-03,19.798,19.909,19.738,19.893,66316,0
2013-04-04,19.864,20.087,19.827,19.893,122616,0
2013-04-05,19.945,20.139,19.938,20.102,56238,0
2013-04-08,20.124,20.236,19.93,19.975,166019,0
2013-04-09,19.945,20.057,19.916,20.006,102328,0
2013-04-10,20.042,20.042,19.93,19.997,65741,0
2013-04-11,19.975,20.071,19.938,20.034,86031,0
2013-04-12,20.042,20.042,19.938,19.968,112121,0
2013-04-15,19.945,20.042,19.842,20.034,123939,0
2013-04-16,20.034,20.183,20.034,20.107,114543,0
2013-04-17,20.042,20.271,20.042,20.114,134169,0
2013-04-18,20.094,20.158,20.026,20.114,96562,0
2013-04-19,20.146,20.33,20.063,20.21,765152,0
2013-04-22,20.107,20.262,20.057,20.191,1442314,0
2013-04-23,20.191,20.345,20.183,20.293,75904,0
2013-04-24,20.367,20.404,20.139,20.345,81696,0
2013-04-25,20.288,20.568,20.288,20.516,74630,0
2013-04-26,20.471,20.479,20.248,20.293,164562,0
2013-04-29,20.255,20.293,20.152,20.243,182328,0
2013-04-30,20.236,20.435,20.236,20.345,94161,0
2013-05-01,20.442,20.442,20.279,20.308,33245,0
2013-05-02,20.345,20.899,20.139,20.419,74190,0
2013-05-03,20.454,20.665,20.442,20.621,42417,0
2013-05-06,20.73,20.73,20.531,20.604,111668,0
2013-05-07,20.648,20.811,20.648,20.744,195462,0
2013-05-08,20.752,20.958,20.648,20.761,77743,0
2013-05-09,20.716,20.827,20.507,20.568,22712,0
2013-05-10,20.604,20.639,20.435,20.486,27577,0
2013-05-13,20.435,20.507,20.293,20.293,125672,0
2013-05-14,20.293,20.345,20.018,20.018,55089,0
2013-05-15,20.168,20.308,20.063,20.196,82739,0
2013-05-16,20.146,20.21,20.124,20.158,18704,0
2013-05-17,20.158,20.21,20.114,20.183,13296,0
2013-05-20,20.218,20.288,20.204,20.288,415082,0
2013-05-21,20.255,20.367,20.158,20.315,82421,0
2013-05-22,20.21,20.338,20.026,20.034,50664,0
2013-05-23,19.997,20.042,19.695,19.909,126430,0
2013-05-24,19.775,19.916,19.775,19.878,57629,0
2013-05-28,19.878,19.893,19.679,19.723,52733,0
2013-05-29,19.723,19.723,19.102,19.251,216389,0
2013-05-30,19.376,19.746,19.323,19.731,85916,0
2013-05-31,19.679,19.746,19.39,19.746,43110,0
2013-06-03,19.523,19.642,19.029,19.531,27232,0
2013-06-04,19.508,19.686,19.384,19.503,61804,0
2013-06-05,19.368,19.458,19.037,19.368,41421,0
2013-06-06,19.45,19.604,19.257,19.604,73477,0
2013-06-07,19.597,19.738,19.471,19.516,65938,0
2013-06-10,19.695,19.717,19.546,19.657,47648,0
2013-06-11,19.642,19.657,19.376,19.642,156943,0
2013-06-12,19.597,19.597,19.176,19.27,122496,0
2013-06-13,19.161,19.584,18.932,19.376,88008,0
2013-06-14,19.443,19.575,19.309,19.575,27536,0
2013-06-17,19.523,19.775,19.458,19.775,20019,0
2013-06-18,19.679,19.962,19.642,19.962,21157,0
2013-06-19,19.886,20.079,19.465,19.523,50147,0
2013-06-20,19.355,19.48,19.236,19.48,92859,0
2013-06-21,19.664,19.775,19.236,19.775,24724,0
2013-06-24,19.426,19.508,18.917,19.465,91180,0
2013-06-25,19.42,19.642,19.332,19.569,33058,0
2013-06-26,19.695,19.783,19.368,19.42,64238,0
2013-06-27,19.468,19.862,19.468,19.71,28334,0
2013-06-28,20.139,20.16,19.77,19.984,35630,0
2013-07-01,19.785,19.877,19.749,19.862,11567,0
2013-07-02,19.877,20.043,19.733,19.974,28404,0
2013-07-03,19.794,19.794,19.674,19.785,10506,0
2013-07-05,19.604,19.72,19.492,19.597,8995,0
2013-07-08,19.604,19.733,19.56,19.674,22082,0
2013-07-09,19.604,19.71,19.484,19.659,49449,0
2013-07-10,19.604,19.824,19.597,19.824,10572,0
2013-07-11,19.907,20.072,19.898,19.945,13162,0
2013-07-12,20.027,20.162,19.898,20.109,20689,0
2013-07-15,20.208,20.233,19.982,19.989,16889,0
2013-07-16,19.997,20.064,19.868,20.064,18463,0
2013-07-17,19.772,20.043,19.733,19.749,17383,0
2013-07-18,19.854,19.854,19.674,19.68,11206,0
2013-07-19,19.749,19.817,19.635,19.72,26663,0
2013-07-22,19.785,20.019,19.659,19.945,133064,0
2013-07-23,19.898,20.019,19.824,19.907,55572,0
2013-07-24,19.974,19.974,19.72,19.772,13558,0
2013-07-25,19.785,19.817,19.688,19.779,8856,0
2013-07-26,19.72,19.877,19.72,19.785,5010,0
2013-07-29,19.72,19.862,19.635,19.72,24285,0
2013-07-30,19.696,19.884,19.688,19.755,93674,0
2013-07-31,19.779,19.884,19.604,19.884,152387,0
2013-08-01,19.982,19.989,19.72,19.83,51724,0
2013-08-02,19.83,19.892,19.74,19.817,19305,0
2013-08-05,19.892,19.892,19.659,19.779,24174,0
2013-08-06,19.779,19.779,19.635,19.644,18797,0
2013-08-07,19.65,19.72,19.545,19.575,46541,0
2013-08-08,19.568,19.808,19.568,19.597,20846,0
2013-08-09,19.696,19.703,19.522,19.635,21181,0
2013-08-12,19.635,19.779,19.538,19.545,29656,0
2013-08-13,19.597,19.621,19.545,19.597,23186,0
2013-08-14,19.597,19.627,19.484,19.492,46006,0
2013-08-15,19.484,19.484,19.297,19.297,140481,0
2013-08-16,19.228,19.362,19.07,19.297,49102,0
2013-08-19,19.35,19.35,18.807,18.86,90651,0
2013-08-20,18.86,19.221,18.648,19.062,46411,0
2013-08-21,18.994,19.212,18.927,19.138,36583,0
2013-08-22,19.183,19.281,18.956,19.272,40503,0
2013-08-23,19.29,19.583,19.147,19.409,90993,0
2013-08-26,19.501,19.501,19.086,19.212,16584,0
2013-08-27,19.228,19.492,19.046,19.372,12042,0
2013-08-28,19.468,19.468,19.221,19.297,21859,0
2013-08-29,19.341,19.357,19.16,19.297,20528,0
2013-08-30,19.63,19.746,19.592,19.63,24533,0
2013-09-03,19.147,19.335,19.035,19.326,19862,0
2013-09-04,19.183,19.317,19.07,19.122,19400,0
2013-09-05,19.297,19.297,19.041,19.078,13725,0
2013-09-06,19.31,19.31,19.192,19.221,2471,0
2013-09-09,19.114,19.357,19.114,19.31,30496,0
2013-09-10,19.258,19.372,19.122,19.31,60888,0
2013-09-11,19.357,19.362,19.237,19.31,447989,0
2013-09-12,19.357,19.447,19.252,19.326,138413,0
2013-09-13,19.317,19.372,19.147,19.372,50036,0
2013-09-16,19.372,19.372,19.29,19.372,42836,0
2013-09-17,19.297,19.431,19.297,19.341,109160,0
2013-09-18,19.387,19.447,19.304,19.35,27835,0
2013-09-19,19.552,19.552,19.335,19.335,143621,0
2013-09-20,19.304,19.335,19.192,19.221,38990,0
2013-09-23,19.31,19.409,19.167,19.266,12701,0
2013-09-24,19.335,19.341,19.244,19.341,24768,0
2013-09-25,19.409,19.409,19.228,19.379,224397,0
2013-09-26,19.357,19.402,19.272,19.29,4864,0
2013-09-27,19.401,19.455,19.309,19.401,41284,0
2013-09-30,19.423,19.493,19.323,19.393,32065,0
2013-10-01,19.362,19.468,19.338,19.401,51965,0
2013-10-02,19.356,19.43,19.302,19.408,36094,0
2013-10-03,19.447,19.477,19.315,19.332,16225,0
2013-10-04,19.408,19.462,19.332,19.393,10795,0
2013-10-07,19.43,19.43,19.332,19.408,13951,0
2013-10-08,19.501,19.501,19.323,19.323,39638,0
2013-10-09,19.43,19.43,19.338,19.356,6633,0
2013-10-10,19.455,19.493,19.37,19.401,56997,0
2013-10-11,19.468,19.468,19.37,19.408,18454,0
2013-10-14,19.43,19.468,19.377,19.468,82909,0
2013-10-15,19.385,19.485,19.362,19.408,85232,0
2013-10-16,19.468,19.468,19.393,19.447,22845,0
2013-10-17,19.493,19.493,19.401,19.462,28289,0
2013-10-18,19.455,19.592,19.447,19.477,178212,0
2013-10-21,19.57,19.63,19.477,19.493,47740,0
2013-10-22,19.6,19.617,19.477,19.57,454751,0
2013-10-23,19.63,19.723,19.562,19.646,234069,0
2013-10-24,19.707,19.862,19.662,19.723,21535,0
2013-10-25,19.77,19.8,19.63,19.716,20934,0
2013-10-28,19.77,19.77,19.617,19.669,25103,0
2013-10-29,19.716,19.8,19.63,19.63,40973,0
2013-10-30,19.753,19.77,19.623,19.623,16171,0
2013-10-31,19.669,19.677,19.608,19.638,17440,0
2013-11-01,19.731,19.762,19.554,19.608,14595,0
2013-11-04,19.677,19.693,19.592,19.646,25590,0
2013-11-05,19.669,19.707,19.554,19.693,65206,0
2013-11-06,19.746,19.746,19.608,19.677,12299,0
2013-11-07,19.617,19.746,19.6,19.723,12346,0
2013-11-08,19.646,19.646,19.501,19.585,9097,0
2013-11-11,19.6,19.638,19.338,19.43,49556,0
2013-11-12,19.455,19.554,19.439,19.493,22673,0
2013-11-13,19.493,19.57,19.37,19.57,21387,0
2013-11-14,19.554,19.608,19.423,19.608,18644,0
2013-11-15,19.585,19.739,19.554,19.669,16909,0
2013-11-18,19.638,19.746,19.638,19.669,14055,0
2013-11-19,19.63,19.684,19.592,19.654,8860,0
2013-11-20,19.531,19.716,19.531,19.654,28806,0
2013-11-21,19.654,19.701,19.554,19.701,9394,0
2013-11-22,19.746,19.792,19.684,19.739,73547,0
2013-11-25,19.8,19.938,19.654,19.716,12727,0
2013-11-26,19.785,19.8,19.746,19.762,5113,0
2013-11-27,19.862,19.862,19.677,19.716,11586,0
2013-11-29,19.822,19.854,19.746,19.746,7612,0
2013-12-02,19.823,19.93,19.523,19.554,31458,0
2013-12-03,19.592,19.646,19.562,19.6,15553,0
2013-12-04,19.6,19.669,19.546,19.546,37142,0
2013-12-05,19.515,19.585,19.401,19.485,28720,0
2013-12-06,19.57,19.693,19.439,19.677,29813,0
2013-12-09,19.693,19.746,19.669,19.723,24994,0
2013-12-10,19.746,19.746,19.701,19.707,16226,0
2013-12-11,19.723,19.753,19.707,19.723,15940,0
2013-12-12,19.746,19.746,19.578,19.707,43712,0
2013-12-13,19.716,19.723,19.662,19.723,7650,0
2013-12-16,19.716,19.753,19.701,19.707,26210,0
2013-12-17,19.739,19.762,19.638,19.762,100157,0
2013-12-18,19.753,19.877,19.669,19.693,24208,0
2013-12-19,19.83,19.899,19.723,19.869,17300,0
2013-12-20,19.93,19.962,19.785,19.808,20663,0
2013-12-23,19.916,19.946,19.785,19.869,19996,0
2013-12-24,19.816,19.862,19.816,19.854,3732,0
2013-12-26,19.839,19.893,19.816,19.83,34388,0
2013-12-27,20.048,20.195,19.844,20.079,32648,0
2013-12-30,20.25,20.25,20.07,20.087,14066,0
2013-12-31,20.126,20.142,19.937,19.937,16361,0
2014-01-02,20.015,20.015,19.859,19.976,8196,0
2014-01-03,19.976,20.039,19.867,19.953,15752,0
2014-01-06,19.984,20.055,19.953,19.97,23324,0
2014-01-07,20,20.195,19.937,20.117,40774,0
2014-01-08,20.055,20.103,19.993,20.009,16428,0
2014-01-09,20.015,20.352,19.993,20.237,96042,0
2014-01-10,20.283,20.352,20.275,20.275,54864,0
2014-01-13,20.345,20.367,20.15,20.15,50457,0
2014-01-14,20.243,20.305,20.218,20.243,15757,0
2014-01-15,20.329,20.352,20.291,20.352,19477,0
2014-01-16,20.291,20.432,20.291,20.432,15290,0
2014-01-17,20.5,20.706,20.439,20.594,52019,0
2014-01-21,20.564,20.603,20.547,20.547,38040,0
2014-01-22,20.547,20.687,20.547,20.585,32022,0
2014-01-23,20.667,20.728,20.58,20.621,27263,0
2014-01-24,20.594,20.633,20.557,20.585,16036,0
2014-01-27,20.633,20.633,20.547,20.557,11131,0
2014-01-28,20.557,20.603,20.509,20.539,7527,0
2014-01-29,20.539,20.557,20.493,20.547,2342,0
2014-01-30,20.547,20.603,20.547,20.547,13903,0
2014-01-31,20.557,20.58,20.509,20.547,19760,0
2014-02-03,20.585,20.585,20.547,20.547,23311,0
2014-02-04,20.486,20.486,20.291,20.453,30277,0
2014-02-05,20.547,20.557,20.392,20.547,19360,0
2014-02-06,20.585,20.667,20.509,20.667,17284,0
2014-02-07,20.696,20.696,20.58,20.594,13274,0
2014-02-10,20.633,20.667,20.611,20.659,3687,0
2014-02-11,20.687,20.696,20.611,20.696,114963,0
2014-02-12,20.706,20.743,20.687,20.743,14770,0
2014-02-13,20.798,20.931,20.696,20.861,9649,0
2014-02-14,20.917,21.079,20.783,20.878,74230,0
2014-02-18,21.104,21.113,20.822,20.822,117090,0
2014-02-19,20.783,20.87,20.743,20.798,13306,0
2014-02-20,20.735,20.822,20.659,20.659,21847,0
2014-02-21,20.681,20.783,20.585,20.706,17274,0
2014-02-24,20.807,21.026,20.743,20.761,14868,0
2014-02-25,20.822,20.9,20.783,20.783,16877,0
2014-02-26,20.822,20.94,20.611,20.621,15981,0
2014-02-27,20.72,20.743,20.641,20.673,9663,0
2014-02-28,20.894,21.009,20.761,20.94,21675,0
2014-03-03,21.009,21.009,20.72,20.783,42005,0
2014-03-04,20.822,20.831,20.706,20.783,39522,0
2014-03-05,20.807,20.923,20.673,20.783,26017,0
2014-03-06,20.822,20.861,20.743,20.766,74674,0
2014-03-07,20.861,20.861,20.735,20.743,3939,0
2014-03-10,20.807,20.822,20.728,20.783,7017,0
2014-03-11,20.838,20.838,20.706,20.706,4566,0
2014-03-12,20.822,20.908,20.752,20.775,17613,0
2014-03-13,20.884,20.949,20.822,20.949,7752,0
2014-03-14,21.009,21.095,20.978,20.987,53938,0
2014-03-17,21.079,21.095,20.94,20.971,19266,0
2014-03-18,20.995,21.009,20.931,20.94,7352,0
2014-03-19,21.065,21.065,20.94,21.018,8440,0
2014-03-20,21.079,21.347,21.073,21.136,44156,0
2014-03-21,21.262,21.262,21.12,21.174,9591,0
2014-03-24,21.363,21.372,21.12,21.253,29324,0
2014-03-25,21.363,21.372,21.151,21.159,147041,0
2014-03-26,21.269,21.269,20.94,20.995,174376,0
2014-03-27,21.002,21.073,20.94,20.94,19665,0
2014-03-28,21.113,21.321,21.048,21.295,50484,0
2014-03-31,21.334,21.456,21.23,21.36,40222,0
2014-04-01,21.456,21.469,21.375,21.465,15234,0
2014-04-02,21.511,21.534,21.417,21.534,14433,0
2014-04-03,21.511,21.558,21.334,21.398,17608,0
2014-04-04,21.479,21.517,21.334,21.479,14858,0
2014-04-07,21.383,21.417,21.286,21.343,127265,0
2014-04-08,21.351,21.391,21.312,21.312,9735,0
2014-04-09,21.351,21.351,21.266,21.272,21524,0
2014-04-10,21.326,21.351,21.152,21.184,11752,0
2014-04-11,21.199,21.199,21.152,21.161,8584,0
2014-04-14,21.278,21.278,21.169,21.176,5024,0
2014-04-15,21.278,21.278,21.161,21.161,31113,0
2014-04-16,21.199,21.238,21.199,21.199,9497,0
2014-04-17,21.23,21.295,21.079,21.079,44462,0
2014-04-21,21.12,21.199,21.033,21.19,9980,0
2014-04-22,21.184,21.334,21.089,21.113,25967,0
2014-04-23,21.19,21.19,21.016,21.016,65560,0
2014-04-24,21.048,21.079,21.025,21.025,18844,0
2014-04-25,21.073,21.104,21.033,21.033,27618,0
2014-04-28,21.064,21.19,21.064,21.19,17081,0
2014-04-29,21.176,21.23,21.161,21.217,23608,0
2014-04-30,21.238,21.272,21.152,21.209,162882,0
2014-05-01,21.23,21.312,21.199,21.312,17060,0
2014-05-02,21.321,21.321,21.199,21.295,10508,0
2014-05-05,21.209,21.334,21.137,21.266,6943,0
2014-05-06,21.326,21.326,21.104,21.12,34605,0
2014-05-07,21.199,21.209,21.079,21.095,35917,0
2014-05-08,21.169,21.169,21.079,21.104,19057,0
2014-05-09,21.143,21.143,21.048,21.104,3633,0
2014-05-12,21.104,21.184,21.104,21.137,5217,0
2014-05-13,21.19,21.199,21.12,21.176,9801,0
2014-05-14,21.184,21.184,21.048,21.12,18487,0
2014-05-15,21.12,21.217,21.12,21.217,10118,0
2014-05-16,21.217,21.266,21.217,21.238,10322,0
2014-05-19,21.238,21.36,21.238,21.36,5817,0
2014-05-20,21.326,21.398,21.326,21.375,16819,0
2014-05-21,21.375,21.391,21.326,21.326,15980,0
2014-05-22,21.391,21.398,21.334,21.369,16932,0
2014-05-23,21.369,21.398,21.369,21.391,5683,0
2014-05-27,21.351,21.398,21.343,21.343,2257,0
2014-05-28,21.375,21.439,21.375,21.398,7513,0
2014-05-29,21.439,21.765,21.391,21.591,33200,0
2014-05-30,21.558,21.558,21.526,21.534,6791,0
2014-06-02,21.551,21.64,21.544,21.606,5977,0
2014-06-03,21.591,21.64,21.312,21.321,120906,0
2014-06-04,21.169,21.247,20.937,21.247,32696,0
2014-06-05,21.247,21.422,21.247,21.343,6273,0
2014-06-06,21.398,21.613,21.398,21.496,48903,0
2014-06-09,21.439,21.469,21.417,21.456,9395,0
2014-06-10,21.601,21.601,21.43,21.43,251448,0
2014-06-11,21.479,21.479,21.369,21.383,15918,0
2014-06-12,21.383,21.383,21.278,21.375,5737,0
2014-06-13,21.469,21.469,21.326,21.422,9710,0
2014-06-16,21.496,21.504,21.417,21.417,2659,0
2014-06-17,21.446,21.63,21.43,21.558,153936,0
2014-06-18,21.601,21.758,21.551,21.716,407104,0
2014-06-19,21.797,21.939,21.688,21.758,117171,0
2014-06-20,21.758,21.838,21.726,21.813,201547,0
2014-06-23,21.91,21.917,21.813,21.838,10630,0
2014-06-24,21.869,21.886,21.805,21.886,9157,0
2014-06-25,21.774,21.966,21.774,21.957,10866,0
2014-06-26,21.957,22.117,21.957,22.02,15480,0
2014-06-27,22.156,22.156,21.912,22.026,11696,0
2014-06-30,22.149,22.294,21.831,21.831,13582,0
2014-07-01,21.912,22.034,21.856,21.863,35291,0
2014-07-02,21.799,22.002,21.783,21.912,19360,0
2014-07-03,21.783,21.84,21.749,21.759,9648,0
2014-07-07,21.701,21.759,21.605,21.605,14587,0
2014-07-08,21.696,21.807,21.696,21.783,8509,0
2014-07-09,21.84,22.058,21.709,22.042,72017,0
2014-07-10,22.058,22.149,21.88,21.93,19991,0
2014-07-11,21.856,22.294,21.856,22.067,56364,0
2014-07-14,22.149,22.149,22.058,22.058,7988,0
2014-07-15,22.124,22.124,21.93,22.018,19181,0
2014-07-16,21.993,22.01,21.944,22.01,7057,0
2014-07-17,21.961,21.961,21.507,21.824,41132,0
2014-07-18,21.872,22.188,21.863,22.188,17839,0
2014-07-21,22.018,22.166,22.002,22.042,20717,0
2014-07-22,22.018,22.018,21.896,21.896,8202,0
2014-07-23,21.88,21.896,21.807,21.848,20914,0
2014-07-24,21.824,21.912,21.775,21.896,47174,0
2014-07-25,21.912,21.936,21.889,21.936,8357,0
2014-07-28,21.969,21.969,21.921,21.93,4821,0
2014-07-29,21.969,22.099,21.969,22.082,14643,0
2014-07-30,21.993,22.018,21.921,21.993,9785,0
2014-07-31,21.896,21.985,21.792,21.831,33058,0
2014-08-01,21.84,21.905,21.775,21.824,22440,0
2014-08-04,21.815,21.936,21.783,21.84,38742,0
2014-08-05,21.912,21.912,21.824,21.863,9411,0
2014-08-06,21.856,21.896,21.783,21.783,69151,0
2014-08-07,21.872,21.872,21.775,21.815,14591,0
2014-08-08,21.824,21.84,21.766,21.766,4640,0
2014-08-11,21.775,21.807,21.759,21.759,9912,0
2014-08-12,21.848,21.889,21.815,21.872,38208,0
2014-08-13,21.815,21.863,21.736,21.863,28449,0
2014-08-14,21.815,21.896,21.815,21.896,21546,0
2014-08-15,21.856,21.872,21.726,21.775,23467,0
2014-08-18,21.848,21.848,21.736,21.799,12586,0
2014-08-19,21.766,21.896,21.766,21.807,62326,0
2014-08-20,21.872,21.896,21.807,21.856,78748,0
2014-08-21,21.84,21.905,21.815,21.896,140383,0
2014-08-22,21.912,21.936,21.848,21.848,182507,0
2014-08-25,21.896,21.944,21.84,21.905,83447,0
2014-08-26,21.896,21.944,21.856,21.905,26938,0
2014-08-27,21.872,21.978,21.863,21.889,50737,0
2014-08-28,21.921,21.921,21.84,21.896,52539,0
2014-08-29,21.93,21.961,21.856,21.896,54911,0
2014-09-02,21.896,21.896,21.84,21.872,17154,0
2014-09-03,21.863,21.88,21.856,21.88,14010,0
2014-09-04,21.905,21.905,21.736,21.783,12598,0
2014-09-05,21.749,21.775,21.716,21.743,8561,0
2014-09-08,21.716,21.749,21.716,21.716,8021,0
2014-09-09,21.775,21.815,21.701,21.701,9811,0
2014-09-10,21.701,21.701,21.556,21.563,38892,0
2014-09-11,21.499,21.611,21.482,21.491,18952,0
2014-09-12,21.442,21.54,21.159,21.434,17149,0
2014-09-15,21.442,21.611,21.426,21.605,22157,0
2014-09-16,21.62,21.696,21.54,21.571,13572,0
2014-09-17,21.58,21.667,21.571,21.611,9804,0
2014-09-18,21.58,21.696,21.58,21.667,17128,0
2014-09-19,21.696,21.696,21.628,21.66,6168,0
2014-09-22,21.677,21.824,21.677,21.783,21292,0
2014-09-23,21.726,21.775,21.611,21.667,30113,0
2014-09-24,21.696,21.912,21.66,21.701,40642,0
2014-09-25,21.848,21.848,21.749,21.792,13194,0
2014-09-26,21.815,21.815,21.58,21.58,37606,0
2014-09-29,21.659,21.686,21.617,21.645,13213,0
2014-09-30,21.545,21.626,21.437,21.504,40838,0
2014-10-01,21.518,21.636,21.504,21.595,123879,0
2014-10-02,21.617,21.617,21.478,21.567,11028,0
2014-10-03,21.536,21.626,21.536,21.609,21244,0
2014-10-06,21.56,21.626,21.553,21.577,22327,0
2014-10-07,21.595,21.636,21.512,21.527,23065,0
2014-10-08,21.577,21.595,21.545,21.586,15775,0
2014-10-09,21.527,21.609,21.527,21.586,3923,0
2014-10-10,21.518,21.553,21.388,21.388,24573,0
2014-10-13,21.486,21.527,21.445,21.445,15009,0
2014-10-14,21.413,21.469,20.8,21.23,183048,0
2014-10-15,21.107,21.469,20.982,21.469,119228,0
2014-10-16,21.372,22.039,21.372,21.708,132119,0
2014-10-17,21.716,22.536,21.716,22.106,275228,0
2014-10-20,22.221,22.247,22.097,22.13,18252,0
2014-10-21,22.081,22.321,22.039,22.247,22551,0
2014-10-22,22.171,22.328,22.165,22.205,23691,0
2014-10-23,22.362,22.742,21.998,21.998,47585,0
2014-10-24,22.262,22.262,22.014,22.073,13855,0
2014-10-27,21.998,22.171,21.998,22.089,11289,0
2014-10-28,22.13,22.279,21.784,21.939,22501,0
2014-10-29,21.908,22.13,21.767,21.966,13048,0
2014-10-30,22.023,22.188,21.933,21.998,17449,0
2014-10-31,22.171,22.178,21.998,21.998,25645,0
2014-11-03,21.933,22.106,21.924,21.924,26565,0
2014-11-04,21.924,21.957,21.842,21.924,10951,0
2014-11-05,21.809,22.048,21.809,21.989,7536,0
2014-11-06,21.966,22.165,21.966,22.008,13996,0
2014-11-07,22.008,22.213,22.008,22.048,16984,0
2014-11-10,22.031,22.115,21.536,21.759,20669,0
2014-11-11,21.749,21.957,21.743,21.809,29727,0
2014-11-12,21.799,21.939,21.784,21.875,17322,0
2014-11-13,21.899,21.949,21.676,21.743,65431,0
2014-11-14,21.743,21.866,21.676,21.767,17146,0
2014-11-17,21.858,22.148,21.858,22.115,84395,0
2014-11-18,22.13,22.287,21.891,22.279,14864,0
2014-11-19,22.262,22.362,22.048,22.13,25574,0
2014-11-20,22.115,22.148,21.957,22.106,15474,0
2014-11-21,22.106,22.188,22.081,22.089,17931,0
2014-11-24,22.081,22.13,22.073,22.13,6737,0
2014-11-25,22.089,22.106,22.064,22.064,12434,0
2014-11-26,21.974,22.014,21.883,22.008,19615,0
2014-11-28,21.933,21.982,21.924,21.939,5474,0
2014-12-01,21.701,21.915,21.617,21.626,20814,0
2014-12-02,21.617,21.799,21.617,21.776,24900,0
2014-12-03,21.726,21.784,21.636,21.659,9809,0
2014-12-04,21.676,21.686,21.388,21.388,18578,0
2014-12-05,21.686,21.776,21.469,21.553,12162,0
2014-12-08,21.469,21.469,20.957,21.272,22650,0
2014-12-09,21.165,21.759,21.148,21.536,21293,0
2014-12-10,21.469,21.469,21.107,21.454,38685,0
2014-12-11,21.445,21.609,21.437,21.536,27483,0
2014-12-12,21.478,21.486,20.932,20.932,26776,0
2014-12-15,20.917,21.272,20.76,21.23,43615,0
2014-12-16,21.165,21.337,20.908,21.032,21047,0
2014-12-17,21.041,21.463,21.041,21.306,12293,0
2014-12-18,21.266,21.469,21.206,21.337,38616,0
2014-12-19,21.404,21.924,21.287,21.653,15936,0
2014-12-22,21.527,21.949,21.287,21.313,15371,0
2014-12-23,21.346,21.636,21.306,21.372,10309,0
2014-12-24,21.454,21.767,21.354,21.749,7969,0
2014-12-26,21.974,22.023,21.567,21.653,8630,0
2014-12-29,21.859,21.859,21.742,21.859,4478,0
2014-12-30,21.851,22.002,21.817,21.817,30697,0
2014-12-31,21.851,21.892,21.556,21.7,22739,0
2015-01-02,22.002,22.297,21.783,21.859,18930,0
2015-01-05,21.867,22.228,21.622,21.859,63849,0
2015-01-06,21.91,21.91,21.783,21.824,11097,0
2015-01-07,22.078,22.247,21.824,22.121,28161,0
2015-01-08,22.279,22.288,21.952,22.279,19446,0
2015-01-09,22.262,22.288,22.078,22.279,46590,0
2015-01-12,22.473,22.482,22.112,22.112,60100,0
2015-01-13,22.112,22.177,21.952,22.085,58256,0
2015-01-14,22.094,22.135,21.985,22.085,22173,0
2015-01-15,22.135,22.135,21.952,22.085,12345,0
2015-01-16,22.043,22.154,22.043,22.112,21490,0
2015-01-20,22.121,22.121,21.632,21.942,52071,0
2015-01-21,21.824,21.993,21.724,21.985,23922,0
2015-01-22,22.094,22.094,21.851,21.91,19350,0
2015-01-23,21.892,22.145,21.793,21.824,45647,0
2015-01-26,22.135,22.135,21.758,21.867,29428,0
2015-01-27,21.867,22.094,21.867,21.968,9006,0
2015-01-28,21.942,22.002,21.876,22.002,5818,0
2015-01-29,22.078,22.406,21.942,22.103,17533,0
2015-01-30,22.094,22.297,21.91,21.91,29804,0
2015-02-02,21.968,22.177,21.876,22.177,8112,0
2015-02-03,22.01,22.163,21.885,22.112,21973,0
2015-02-04,22.112,22.163,21.935,22.019,11878,0
2015-02-05,21.917,22.112,21.876,21.91,29181,0
2015-02-06,21.834,22.002,21.817,21.824,27158,0
2015-02-09,21.799,21.876,21.758,21.793,40476,0
2015-02-10,21.843,21.843,21.793,21.799,16530,0
2015-02-11,21.783,21.867,21.742,21.851,33448,0
2015-02-12,21.901,21.91,21.851,21.859,36656,0
2015-02-13,21.892,22.145,21.885,22.043,37179,0
2015-02-17,22.103,22.145,21.942,22.145,26197,0
2015-02-18,22.247,22.247,21.942,22.205,17382,0
2015-02-19,22.228,22.228,22.061,22.07,15652,0
2015-02-20,22.07,22.135,21.843,21.885,54974,0
2015-02-23,21.927,21.942,21.824,21.859,53036,0
2015-02-24,21.867,21.977,21.843,21.851,103591,0
2015-02-25,21.901,22.019,21.851,21.977,55376,0
2015-02-26,21.927,22.053,21.927,22.01,27536,0
2015-02-27,21.952,22.22,21.952,22.112,38996,0
2015-03-02,22.127,22.423,22.127,22.406,19380,0
2015-03-03,22.372,22.564,22.247,22.489,24849,0
2015-03-04,22.455,22.54,22.355,22.431,17715,0
2015-03-05,22.423,22.423,22.154,22.212,50177,0
2015-03-06,22.247,22.288,22.112,22.135,10463,0
2015-03-09,22.288,22.288,22.036,22.036,64681,0
2015-03-10,22.07,22.329,22.07,22.121,22352,0
2015-03-11,22.163,22.297,22.154,22.288,32223,0
2015-03-12,22.297,22.297,22.112,22.112,18549,0
2015-03-13,22.163,22.17,22.085,22.154,8799,0
2015-03-16,22.17,22.22,22.085,22.094,36502,0
2015-03-17,22.094,22.271,22.094,22.228,11058,0
2015-03-18,22.297,22.564,22.237,22.547,22473,0
2015-03-19,22.498,22.524,22.406,22.455,57072,0
2015-03-20,22.482,22.666,22.372,22.372,16052,0
2015-03-23,22.473,22.473,22.262,22.262,25920,0
2015-03-24,22.297,22.482,22.288,22.388,20689,0
2015-03-25,22.372,22.498,22.254,22.329,48155,0
2015-03-26,22.22,22.423,22.22,22.406,15814,0
2015-03-27,22.347,22.347,22.247,22.262,65275,0
2015-03-30,22.328,22.387,22.32,22.336,11558,0
2015-03-31,22.363,22.406,22.328,22.345,11793,0
2015-04-01,22.38,22.474,22.38,22.474,22768,0
2015-04-02,22.431,22.542,22.354,22.38,72973,0
2015-04-06,22.397,22.397,22.336,22.397,9107,0
2015-04-07,22.371,22.387,22.252,22.26,94064,0
2015-04-08,22.268,22.354,22.26,22.345,21134,0
2015-04-09,22.336,22.414,22.276,22.285,107271,0
2015-04-10,22.276,22.328,22.233,22.252,27672,0
2015-04-13,22.252,22.268,22.139,22.233,45770,0
2015-04-14,22.225,22.397,22.225,22.397,115125,0
2015-04-15,22.387,22.474,22.354,22.371,117664,0
2015-04-16,22.336,22.456,22.312,22.32,115024,0
2015-04-17,22.363,22.456,22.294,22.38,156922,0
2015-04-20,22.371,22.439,22.354,22.38,68575,0
2015-04-21,22.38,22.474,22.38,22.414,103462,0
2015-04-22,22.456,22.483,22.414,22.431,58259,0
2015-04-23,22.439,22.439,22.397,22.439,52891,0
2015-04-24,22.466,22.474,22.397,22.423,36194,0
2015-04-27,22.439,22.439,22.328,22.328,77878,0
2015-04-28,22.387,22.431,22.354,22.414,24636,0
2015-04-29,22.397,22.414,22.371,22.414,35494,0
2015-04-30,22.423,22.431,22.371,22.371,31992,0
2015-05-01,22.397,22.406,22.037,22.054,456292,0
2015-05-04,22.173,22.345,22.173,22.285,138709,0
2015-05-05,22.303,22.414,22.268,22.32,106716,0
2015-05-06,22.294,22.294,22.124,22.285,51410,0
2015-05-07,22.276,22.363,22.115,22.285,20702,0
2015-05-08,22.397,22.423,22.276,22.303,134507,0
2015-05-11,22.363,22.406,22.312,22.371,209348,0
2015-05-12,22.345,22.474,22.268,22.474,415538,0
2015-05-13,22.474,22.713,22.466,22.713,108117,0
2015-05-14,22.696,22.911,22.671,22.911,65501,0
2015-05-15,22.806,22.954,22.806,22.918,41762,0
2015-05-18,22.927,23.014,22.867,22.962,26101,0
2015-05-19,22.918,23.038,22.911,23.038,21134,0
2015-05-20,23.038,23.072,22.918,22.918,28607,0
2015-05-21,22.945,23.159,22.937,23.038,27907,0
2015-05-22,23.038,23.253,23.005,23.047,19381,0
2015-05-26,23.099,23.192,22.834,22.954,66884,0
2015-05-27,23.057,23.287,23.047,23.229,82899,0
2015-05-28,23.229,23.229,22.962,22.988,86200,0
2015-05-29,23.047,23.047,22.792,22.894,101581,0
2015-06-01,23.022,23.022,22.773,22.783,50902,0
2015-06-02,22.859,22.911,22.749,22.894,24366,0
2015-06-03,22.834,22.954,22.834,22.927,20199,0
2015-06-04,22.927,22.954,22.825,22.937,21134,0
2015-06-05,22.954,22.962,22.8,22.954,22884,0
2015-06-08,22.903,22.996,22.903,22.927,23118,0
2015-06-09,22.996,22.996,22.825,22.945,83525,0
2015-06-10,22.877,22.996,22.696,22.696,77650,0
2015-06-11,22.713,22.843,22.713,22.74,55098,0
2015-06-12,22.74,22.8,22.661,22.661,43902,0
2015-06-15,22.696,22.764,22.645,22.756,26622,0
2015-06-16,22.773,22.852,22.749,22.825,50205,0
2015-06-17,22.749,22.825,22.661,22.722,41098,0
2015-06-18,22.825,22.825,22.61,22.61,31408,0
2015-06-19,22.681,22.74,22.594,22.652,18097,0
2015-06-22,22.773,22.773,22.661,22.749,28723,0
2015-06-23,22.671,22.756,22.652,22.731,40089,0
2015-06-24,22.696,22.867,22.661,22.843,67253,0
2015-06-25,22.764,22.894,22.731,22.885,404803,0
2015-06-26,22.885,22.954,22.773,22.954,40981,0
2015-06-29,22.436,23.282,22.323,23.169,74888,0
2015-06-30,23.169,23.177,23.066,23.109,57289,0
2015-07-01,23.151,23.36,23.089,23.36,55505,0
2015-07-02,23.379,23.499,23.37,23.464,45988,0
2015-07-06,23.456,23.527,23.412,23.483,15826,0
2015-07-07,23.499,23.499,23.326,23.439,44496,0
2015-07-08,23.508,23.508,23.274,23.499,48395,0
2015-07-09,23.412,23.629,23.412,23.517,23625,0
2015-07-10,23.595,23.629,23.412,23.474,18579,0
2015-07-13,23.543,23.586,23.37,23.543,32684,0
2015-07-14,23.561,23.629,23.456,23.543,22703,0
2015-07-15,23.431,23.586,23.431,23.561,21198,0
2015-07-16,23.675,23.893,23.551,23.657,27181,0
2015-07-17,23.586,23.718,23.517,23.675,21216,0
2015-07-20,23.543,23.57,23.456,23.456,22478,0
2015-07-21,23.464,23.535,23.464,23.491,8487,0
2015-07-22,23.483,23.508,23.464,23.508,5276,0
2015-07-23,23.483,23.517,23.326,23.447,652655,0
2015-07-24,23.456,23.491,23.343,23.37,21904,0
2015-07-27,23.343,23.404,23.282,23.386,25459,0
2015-07-28,23.386,23.386,23.212,23.246,15138,0
2015-07-29,23.222,23.282,23.133,23.194,30506,0
2015-07-30,23.265,23.326,23.169,23.274,37844,0
2015-07-31,23.343,23.36,23.23,23.36,14334,0
2015-08-03,23.222,23.334,23.203,23.203,9211,0
2015-08-04,23.194,23.334,23.194,23.334,38073,0
2015-08-05,23.326,23.379,23.203,23.203,8601,0
2015-08-06,23.159,23.274,23.142,23.142,25024,0
2015-08-07,23.124,23.246,23.109,23.222,12385,0
2015-08-10,23.186,23.265,23.124,23.212,42317,0
2015-08-11,23.159,23.238,23.151,23.238,10933,0
2015-08-12,23.282,23.282,23.151,23.238,17088,0
2015-08-13,23.265,23.265,23.109,23.194,34863,0
2015-08-14,23.109,23.194,23.046,23.089,12959,0
2015-08-17,23.046,23.133,23.037,23.08,12728,0
2015-08-18,23.056,23.142,23.056,23.116,65940,0
2015-08-19,23.056,23.169,23.056,23.099,40252,0
2015-08-20,23.066,23.177,23.056,23.08,59865,0
2015-08-21,23.124,23.133,22.856,22.898,15596,0
2015-08-24,22.541,22.856,22.123,22.652,50748,0
2015-08-25,22.532,22.682,22.245,22.682,16974,0
2015-08-26,22.697,22.733,22.505,22.715,15138,0
2015-08-27,22.697,22.81,22.586,22.609,19266,0
2015-08-28,22.785,22.81,22.758,22.776,4242,0
2015-08-31,22.733,22.856,22.594,22.819,31996,0
2015-09-01,22.629,22.767,22.629,22.672,16744,0
2015-09-02,22.75,22.75,22.652,22.672,20643,0
2015-09-03,22.733,22.803,22.619,22.645,81080,0
2015-09-04,22.548,22.682,22.548,22.639,14679,0
2015-09-08,22.6,22.742,22.6,22.6,80851,0
2015-09-09,22.742,22.742,22.586,22.594,96333,0
2015-09-10,22.733,22.758,22.619,22.619,28716,0
2015-09-11,22.662,22.672,22.6,22.609,18808,0
2015-09-14,22.645,22.662,22.609,22.609,7683,0
2015-09-15,22.594,22.672,22.586,22.629,24083,0
2015-09-16,22.586,22.645,22.514,22.619,37386,0
2015-09-17,22.682,22.69,22.609,22.639,25129,0
2015-09-18,22.576,22.705,22.576,22.619,20186,0
2015-09-21,22.609,22.645,22.594,22.609,46789,0
2015-09-22,22.524,22.645,22.524,22.557,11353,0
2015-09-23,22.548,22.6,22.497,22.541,7455,0
2015-09-24,22.705,22.705,22.541,22.609,8111,0
2015-09-25,22.639,22.639,22.557,22.566,34061,0
2015-09-28,22.609,22.609,22.409,22.409,18323,0
2015-09-29,22.45,22.513,21.864,21.901,36243,0
2015-09-30,22.238,22.274,21.954,22.024,51213,0
2015-10-01,22.194,22.204,21.892,22.168,48061,0
2015-10-02,22.015,22.282,22.015,22.274,32978,0
2015-10-05,22.255,22.495,22.255,22.388,34794,0
2015-10-06,22.434,22.761,22.434,22.63,89707,0
2015-10-07,22.61,22.699,22.318,22.328,51663,0
2015-10-08,22.344,22.478,22.3,22.434,28364,0
2015-10-09,22.495,22.495,22.318,22.388,21048,0
2015-10-12,22.425,22.478,22.344,22.425,17948,0
2015-10-13,22.388,22.504,22.388,22.45,16995,0
2015-10-14,22.523,22.601,22.46,22.586,22173,0
2015-10-15,22.674,22.921,22.566,22.799,45023,0
2015-10-16,22.708,22.79,22.601,22.79,44798,0
2015-10-19,22.859,22.913,22.699,22.736,8779,0
2015-10-20,22.971,22.971,22.692,22.913,14124,0
2015-10-21,22.868,22.949,22.834,22.905,26001,0
2015-10-22,23.046,23.118,22.984,23.028,16995,0
2015-10-23,23.1,23.313,23.02,23.162,13506,0
2015-10-26,23.09,23.09,22.931,23.012,9904,0
2015-10-27,23.046,23.046,22.814,22.852,9678,0
2015-10-28,22.852,22.949,22.736,22.834,19697,0
2015-10-29,22.896,22.905,22.683,22.814,13958,0
2015-10-30,22.859,22.859,22.752,22.761,10919,0
2015-11-02,22.664,22.843,22.664,22.78,45826,0
2015-11-03,22.77,22.852,22.674,22.699,26451,0
2015-11-04,22.78,22.799,22.388,22.54,46099,0
2015-11-05,22.54,22.824,22.54,22.77,21721,0
2015-11-06,22.664,22.887,22.523,22.761,24087,0
2015-11-09,22.654,22.692,22.371,22.586,61679,0
2015-11-10,22.63,22.752,22.61,22.708,21160,0
2015-11-11,22.692,22.77,22.61,22.61,13731,0
2015-11-12,22.601,22.601,22.008,22.264,47498,0
2015-11-13,22.406,22.406,22.123,22.291,48399,0
2015-11-16,22.434,22.434,22.255,22.363,12606,0
2015-11-17,22.22,22.353,22.22,22.248,21948,0
2015-11-18,22.255,22.344,22.06,22.291,30052,0
2015-11-19,22.229,22.406,22.131,22.282,34556,0
2015-11-20,22.168,22.335,21.838,22.175,78452,0
2015-11-23,22.123,22.21,21.935,22.123,62580,0
2015-11-24,22.371,22.371,22.184,22.194,45923,0
2015-11-25,22.087,22.425,21.917,21.962,59429,0
2015-11-27,21.803,22.248,21.803,22.168,21498,0
2015-11-30,22.024,22.335,22.024,22.06,67309,0
2015-12-01,22.194,22.255,21.98,21.989,19123,0
2015-12-02,22.255,22.255,21.892,22.06,32830,0
2015-12-03,21.971,22.015,21.34,21.368,74448,0
2015-12-04,21.34,21.545,20.559,20.79,59767,0
2015-12-07,20.39,20.39,16.889,18.523,180766,0
2015-12-08,17.662,18.329,17.324,17.662,194793,0
2015-12-09,17.458,18.435,17.458,18.081,188193,0
2015-12-10,18.125,18.24,17.858,17.858,70122,0
2015-12-11,17.422,17.814,17.307,17.725,124036,0
2015-12-14,17.735,17.848,16.099,16.659,152673,0
2015-12-15,16.276,17.529,16.276,17.511,110755,0
2015-12-16,17.76,18.142,17.735,18.027,156902,0
2015-12-17,18.249,18.88,17.84,17.867,113006,0
2015-12-18,18.053,18.16,17.84,17.858,85430,0
2015-12-21,17.946,18.523,17.911,18.081,82727,0
2015-12-22,18.09,18.79,17.92,18.649,161249,0
2015-12-23,18.834,19.919,18.746,19.635,105014,0
2015-12-24,19.386,19.635,19.386,19.519,23527,0
2015-12-28,19.2,19.244,18.596,18.683,69764,0
2015-12-29,18.854,19.023,18.6,18.809,49289,0
2015-12-30,18.58,18.609,17.699,17.89,84355,0
2015-12-31,17.563,18.927,17.472,18.834,116292,0
2016-01-04,18.545,19.008,18.426,18.726,132196,0
2016-01-05,18.864,19.508,18.854,19.262,79297,0
2016-01-06,19.091,19.508,18.927,19.281,46643,0
2016-01-07,19.208,19.408,18.48,18.819,90076,0
2016-01-08,18.819,19.044,18.699,18.936,62795,0
2016-01-11,19.136,19.136,17.09,18.144,82480,0
2016-01-12,18.354,18.363,17.003,17.927,77164,0
2016-01-13,17.999,18.271,16.99,17.035,73561,0
2016-01-14,17.117,17.354,16.885,17.19,62711,0
2016-01-15,16.8,16.8,15.461,15.835,84794,0
2016-01-19,16.009,16.445,15.835,16.163,183818,0
2016-01-20,15.508,15.763,14.881,15.482,146559,0
2016-01-21,15.343,16.399,14.916,16.018,76598,0
2016-01-22,16.454,16.926,16.364,16.762,64142,0
2016-01-25,16.801,17.137,16.109,16.245,42012,0
2016-01-26,16.427,17.062,16.126,16.908,59424,0
2016-01-27,16.472,17.563,16.39,17.371,50920,0
2016-01-28,17.544,18.14,17.518,17.945,76512,0
2016-01-29,17.954,18.799,17.954,18.426,50482,0
2016-02-01,18.135,18.58,17.918,18.336,29210,0
2016-02-02,17.927,18.426,17.927,18.417,19691,0
2016-02-03,18.363,18.417,17.881,18.399,30176,0
2016-02-04,18.135,18.772,18.135,18.74,27348,0
2016-02-05,18.525,18.744,18.389,18.663,40957,0
2016-02-08,18.099,18.144,16.364,17.782,66267,0
2016-02-09,16.918,17.321,16.155,17.137,56458,0
2016-02-10,16.745,17.1,16.618,16.817,21164,0
2016-02-11,16.591,16.669,15.244,15.473,56566,0
2016-02-12,15.754,16.035,15.499,15.654,52109,0
2016-02-16,15.89,16.823,15.89,16.636,56390,0
2016-02-17,16.918,17.535,16.645,17.172,35362,0
2016-02-18,16.999,17.499,16.675,17.354,20741,0
2016-02-19,17.09,17.253,16.954,17.117,30962,0
2016-02-22,17.227,17.899,17.227,17.508,21110,0
2016-02-23,17.208,17.377,16.711,17.172,25281,0
2016-02-24,17.072,18.027,16.7,17.99,32729,0
2016-02-25,18.027,18.535,17.689,18.509,23908,0
2016-02-26,18.381,18.663,18.073,18.625,22152,0
2016-02-29,18.435,20.544,18.222,19.653,96835,0
2016-03-01,19.886,20.035,18.408,18.772,172246,0
2016-03-02,19.091,19.091,18.327,18.525,64148,0
2016-03-03,18.59,19.072,18.59,18.68,38273,0
2016-03-04,18.744,18.953,18.525,18.545,52516,0
2016-03-07,18.662,19.281,18.662,18.908,83090,0
2016-03-08,18.917,18.971,18.625,18.899,27786,0
2016-03-09,18.876,19.281,18.876,19.081,33300,0
2016-03-10,19.2,19.335,18.974,19.091,28254,0
2016-03-11,19.091,19.581,19.091,19.3,47946,0
2016-03-14,19.091,19.208,18.972,19.208,17960,0
2016-03-15,18.973,19.126,18.973,19.126,32207,0
2016-03-16,18.881,20.091,18.881,19.772,109993,0
2016-03-17,19.817,20.717,19.817,20.499,158342,0
2016-03-18,20.39,20.89,20.018,20.744,50309,0
2016-03-21,20.445,20.818,20.293,20.634,31628,0
2016-03-22,20.722,20.753,20.516,20.644,26310,0
2016-03-23,20.527,20.863,19.817,19.908,137734,0
2016-03-24,19.59,19.99,19.335,19.826,46160,0
2016-03-28,19.953,20.536,19.871,20.363,38443,0
2016-03-29,20.136,20.717,20.099,20.453,53204,0
2016-03-30,20.757,21.341,20.757,21.128,56113,0
2016-03-31,21.105,21.174,20.989,20.989,23545,0
2016-04-01,20.869,21.232,20.06,20.386,52793,0
2016-04-04,20.635,20.897,20.06,20.301,41832,0
2016-04-05,20.404,20.989,20.33,20.979,14283,0
2016-04-06,21.128,21.861,20.869,21.397,44170,0
2016-04-07,21.66,21.732,21.081,21.269,26475,0
2016-04-08,21.174,21.259,20.989,21.063,40916,0
2016-04-11,21.157,21.315,20.991,21.222,28769,0
2016-04-12,21.23,21.361,21.103,21.157,61065,0
2016-04-13,21.166,21.341,21.101,21.213,58262,0
2016-04-14,21.166,21.666,20.955,21.666,78530,0
2016-04-15,21.361,22.512,21.101,21.435,450171,0
2016-04-18,21.351,21.63,21.081,21.193,57734,0
2016-04-19,21.222,21.481,21.081,21.193,88215,0
2016-04-20,21.222,21.361,21.137,21.341,100478,0
2016-04-21,21.249,21.732,21.233,21.333,181195,0
2016-04-22,21.435,21.964,21.371,21.9,372384,0
2016-04-25,21.927,22.4,21.834,21.88,53394,0
2016-04-26,21.964,22.373,21.834,22.345,52415,0
2016-04-27,22.345,22.94,22.289,22.847,60184,0
2016-04-28,22.762,22.818,22.568,22.818,30431,0
2016-04-29,22.828,22.903,22.558,22.801,38950,0
2016-05-02,22.752,22.837,22.493,22.716,54186,0
2016-05-03,22.568,22.698,21.917,22.113,99371,0
2016-05-04,22.289,22.604,22.289,22.447,13375,0
2016-05-05,22.548,22.726,22.159,22.485,32249,0
2016-05-06,22.215,22.706,22.215,22.614,22661,0
2016-05-09,22.65,22.65,22.328,22.54,20502,0
2016-05-10,22.624,22.884,22.466,22.736,31409,0
2016-05-11,22.818,23.078,22.624,22.752,68094,0
2016-05-12,22.874,23.209,22.432,22.903,55869,0
2016-05-13,22.874,23.023,22.804,22.986,27355,0
2016-05-16,23.097,23.311,22.986,23.189,60153,0
2016-05-17,23.163,23.442,23.07,23.394,66288,0
2016-05-18,23.245,23.441,22.624,22.624,54302,0
2016-05-19,22.66,22.752,22.568,22.568,40196,0
2016-05-20,22.736,22.847,22.66,22.847,101640,0
2016-05-23,22.967,23.311,22.915,23.265,86453,0
2016-05-24,23.245,23.385,22.847,23.265,180690,0
2016-05-25,23.153,23.357,22.874,23.292,44322,0
2016-05-26,23.311,23.404,23.143,23.404,384516,0
2016-05-27,23.348,23.404,23.274,23.385,25426,0
2016-05-31,23.039,24.063,23.039,23.868,60213,0
2016-06-01,23.738,24.193,23.506,23.915,39640,0
2016-06-02,23.775,24.072,23.571,23.692,26903,0
2016-06-03,23.71,23.868,23.311,23.674,44910,0
2016-06-06,23.803,23.868,23.552,23.775,25112,0
2016-06-07,23.747,23.868,23.404,23.701,43108,0
2016-06-08,23.72,23.775,23.265,23.515,50296,0
2016-06-09,23.563,23.651,23.301,23.469,46494,0
2016-06-10,23.45,23.608,23.357,23.58,52056,0
2016-06-13,23.496,23.71,23.45,23.599,25478,0
2016-06-14,23.45,23.543,23.219,23.441,70392,0
2016-06-15,23.441,23.58,23.359,23.377,38160,0
2016-06-16,23.487,23.496,23.279,23.423,45745,0
2016-06-17,23.496,23.496,23.265,23.404,62691,0
2016-06-20,23.515,23.589,23.321,23.367,74890,0
2016-06-21,23.377,23.729,23.321,23.321,54029,0
2016-06-22,23.45,23.543,23.321,23.357,28118,0
2016-06-23,23.311,23.496,23.311,23.348,47033,0
2016-06-24,23.023,23.441,23.023,23.265,62806,0
2016-06-27,23.123,23.311,23.097,23.311,27865,0
2016-06-28,23.33,23.589,23.33,23.385,65263,0
2016-06-29,23.619,23.808,23.24,23.505,60412,0
2016-06-30,23.77,23.77,23.316,23.524,49811,0
2016-07-01,23.524,23.751,23.388,23.477,64719,0
2016-07-05,23.439,23.448,23.32,23.363,49063,0
2016-07-06,23.287,23.629,23.259,23.363,91113,0
2016-07-07,23.344,23.751,23.296,23.391,76679,0
2016-07-08,23.391,23.571,23.363,23.495,87538,0
2016-07-11,23.42,23.571,23.42,23.467,33987,0
2016-07-12,23.486,23.713,23.406,23.43,130268,0
2016-07-13,23.514,23.609,23.414,23.439,51270,0
2016-07-14,23.609,23.694,23.448,23.495,187790,0
2016-07-15,23.562,23.704,23.192,23.269,255996,0
2016-07-18,23.344,23.505,23.344,23.353,87155,0
2016-07-19,23.41,23.453,23.296,23.382,113284,0
2016-07-20,23.552,23.59,23.342,23.467,139380,0
2016-07-21,23.524,24.224,23.495,24.111,45859,0
2016-07-22,24.139,24.414,23.988,24.234,59170,0
2016-07-25,24.092,24.281,24.045,24.253,57819,0
2016-07-26,24.129,24.224,23.998,24.139,29531,0
2016-07-27,24.129,24.139,24.073,24.12,35236,0
2016-07-28,24.006,24.159,24.006,24.139,103252,0
2016-07-29,24.016,24.159,24.016,24.092,66244,0
2016-08-01,24.129,24.149,23.998,24.102,66979,0
2016-08-02,24.092,24.139,24.073,24.139,34686,0
2016-08-03,24.102,24.139,24.025,24.129,30170,0
2016-08-04,24.111,24.253,24.045,24.129,73838,0
2016-08-05,24.139,24.139,23.959,24.129,23229,0
2016-08-08,24.31,24.31,24.073,24.263,122767,0
2016-08-09,24.31,24.564,24.291,24.49,73312,0
2016-08-10,24.575,24.584,24.3,24.471,31226,0
2016-08-11,24.471,24.792,24.471,24.783,28933,0
2016-08-12,24.755,25.048,24.603,24.982,39921,0
2016-08-15,24.849,24.878,24.394,24.726,30239,0
2016-08-16,24.716,24.839,24.404,24.716,22911,0
2016-08-17,24.849,24.849,24.338,24.48,50154,0
2016-08-18,24.565,24.821,24.547,24.745,20127,0
2016-08-19,25.02,25.02,24.622,24.679,23639,0
2016-08-22,24.896,24.896,24.632,24.783,30774,0
2016-08-23,24.859,25.03,24.394,24.612,39227,0
2016-08-24,24.461,24.917,24.461,24.896,34161,0
2016-08-25,24.49,24.916,24.404,24.916,32374,0
2016-08-26,24.887,25.275,24.849,25.086,38941,0
2016-08-29,25.039,25.275,24.906,25.171,27817,0
2016-08-30,25.161,25.161,24.944,25.039,16389,0
2016-08-31,24.877,25.086,24.859,25.01,28796,0
2016-09-01,25.006,25.114,24.934,25.114,11391,0
2016-09-02,25.086,25.124,24.948,25.086,17593,0
2016-09-06,24.877,24.953,24.669,24.708,21764,0
2016-09-07,24.726,24.973,24.708,24.83,26340,0
2016-09-08,24.745,24.963,24.745,24.802,49084,0
2016-09-09,24.688,24.953,24.471,24.953,25447,0
2016-09-12,24.528,24.717,24.451,24.518,40723,0
2016-09-13,24.49,24.547,24.263,24.329,28406,0
2016-09-14,24.243,24.877,24.243,24.877,37533,0
2016-09-15,24.792,24.84,24.481,24.84,22228,0
2016-09-16,24.636,24.736,24.31,24.651,59658,0
2016-09-19,24.745,24.745,24.347,24.478,24308,0
2016-09-20,24.48,24.755,24.479,24.755,20951,0
2016-09-21,24.736,25.077,24.688,24.849,33732,0
2016-09-22,25.048,25.171,24.948,25.061,21200,0
2016-09-23,24.963,25.134,24.896,24.953,18914,0
2016-09-26,25.024,25.104,25,25,7913,0
2016-09-27,25.03,25.086,24.726,24.896,28587,0
2016-09-28,25.057,25.077,24.595,24.951,66413,0
2016-09-29,24.787,25.085,24.449,24.489,19284,0
2016-09-30,24.498,25.067,24.498,24.633,29458,0
2016-10-03,24.595,25.062,24.595,24.971,31017,0
2016-10-04,24.989,25.057,24.941,25.038,9007,0
2016-10-05,25.105,25.105,24.753,24.845,15742,0
2016-10-06,24.923,24.923,24.604,24.714,75255,0
2016-10-07,24.701,24.825,24.449,24.585,51136,0
2016-10-10,24.681,25.019,24.575,25.019,17577,0
2016-10-11,25.057,25.057,24.276,24.44,54957,0
2016-10-12,24.431,24.623,24.353,24.469,30004,0
2016-10-13,24.489,24.885,24.449,24.547,41904,0
2016-10-14,24.749,24.825,24.629,24.681,43349,0
2016-10-17,24.913,24.93,24.681,24.749,16246,0
2016-10-18,24.767,24.767,24.71,24.749,20144,0
2016-10-19,24.731,24.817,24.681,24.739,46438,0
2016-10-20,24.787,24.787,24.604,24.642,15477,0
2016-10-21,24.604,25.135,24.585,25.135,46870,0
2016-10-24,25.067,25.067,24.874,24.883,30314,0
2016-10-25,24.941,24.951,24.729,24.729,39520,0
2016-10-26,24.913,24.923,24.739,24.835,65995,0
2016-10-27,24.874,25.057,24.874,25.057,22764,0
2016-10-28,25.086,25.153,24.923,24.931,10426,0
2016-10-31,24.951,24.951,24.691,24.691,23378,0
2016-11-01,24.702,24.865,24.702,24.825,6612,0
2016-11-02,24.759,24.759,24.489,24.681,50357,0
2016-11-03,24.653,24.691,24.469,24.515,27619,0
2016-11-04,24.507,24.737,24.489,24.689,19087,0
2016-11-07,24.604,24.711,24.489,24.595,5558,0
2016-11-08,24.489,24.679,24.325,24.489,24640,0
2016-11-09,24.373,24.681,24.199,24.585,20141,0
2016-11-10,24.449,24.449,23.997,24.083,35676,0
2016-11-11,24.095,24.373,24.074,24.093,33200,0
2016-11-14,24.093,24.228,24.055,24.103,113722,0
2016-11-15,24.016,24.597,24.016,24.442,23773,0
2016-11-16,24.469,24.73,24.469,24.507,26764,0
2016-11-17,24.479,24.613,24.295,24.507,101968,0
2016-11-18,24.604,24.759,24.392,24.459,65023,0
2016-11-21,24.575,24.643,24.353,24.363,63000,0
2016-11-22,24.527,24.585,24.401,24.585,96185,0
2016-11-23,24.489,24.575,24.419,24.532,37376,0
2016-11-25,24.517,24.537,24.489,24.527,8611,0
2016-11-28,24.565,24.782,24.527,24.547,55349,0
2016-11-29,24.489,24.719,24.436,24.613,36793,0
2016-11-30,24.575,24.663,24.431,24.517,48803,0
2016-12-01,24.595,24.595,24.401,24.446,27361,0
2016-12-02,24.603,24.787,24.44,24.489,49511,0
2016-12-05,24.565,24.649,24.537,24.555,11687,0
2016-12-06,24.573,24.681,24.459,24.547,22879,0
2016-12-07,24.527,24.777,24.527,24.698,17215,0
2016-12-08,24.598,24.931,24.598,24.835,33467,0
2016-12-09,24.903,25.057,24.874,24.923,59734,0
2016-12-12,24.874,24.989,24.825,24.835,19981,0
2016-12-13,24.923,25.019,24.874,24.923,8949,0
2016-12-14,24.923,25.105,24.874,24.913,40003,0
2016-12-15,25.019,25.308,24.93,25.211,42654,0
2016-12-16,25.211,25.279,24.994,25.25,23682,0
2016-12-19,25.221,25.443,25.221,25.404,22992,0
2016-12-20,25.385,25.385,25.269,25.308,42639,0
2016-12-21,25.279,25.317,25.211,25.298,66351,0
2016-12-22,25.279,25.395,25.245,25.317,97836,0
2016-12-23,25.25,25.356,25.25,25.356,4621,0
2016-12-27,25.356,25.356,25.231,25.245,13672,0
2016-12-28,25.414,25.414,25.237,25.335,18120,0
2016-12-29,25.404,25.404,25.227,25.335,11710,0
2016-12-30,25.404,25.404,25.296,25.335,14561,0
2017-01-03,25.257,25.718,25.257,25.335,22007,0
2017-01-04,25.414,25.698,25.414,25.698,13580,0
2017-01-05,25.63,25.649,25.394,25.645,11627,0
2017-01-06,25.453,25.708,25.414,25.698,19763,0
2017-01-09,25.561,25.561,25.394,25.463,28175,0
2017-01-10,25.544,25.59,25.453,25.512,14678,0
2017-01-11,25.587,25.757,25.551,25.698,21237,0
2017-01-12,25.571,25.669,25.571,25.62,5326,0
2017-01-13,25.473,25.502,25.314,25.482,25146,0
2017-01-17,25.669,25.669,25.374,25.482,29464,0
2017-01-18,25.502,25.639,25.444,25.61,11024,0
2017-01-19,25.257,25.406,25.237,25.335,18089,0
2017-01-20,25.433,25.747,25.08,25.08,84839,0
2017-01-23,25.257,25.701,25.257,25.492,37276,0
2017-01-24,25.669,25.708,25.374,25.423,12874,0
2017-01-25,25.433,25.433,25.276,25.335,29038,0
2017-01-26,25.384,25.816,25.365,25.679,19390,0
2017-01-27,25.708,25.708,25.335,25.384,17735,0
2017-01-30,25.423,25.689,25.423,25.512,18519,0
2017-01-31,25.502,25.566,25.395,25.531,20880,0
2017-02-01,25.459,25.718,25.459,25.59,22050,0
2017-02-02,25.433,25.777,25.433,25.649,24506,0
2017-02-03,25.62,25.806,25.492,25.806,13882,0
2017-02-06,25.797,25.806,25.625,25.639,9603,0
2017-02-07,25.689,25.747,25.61,25.747,16834,0
2017-02-08,25.649,25.826,25.64,25.669,17363,0
2017-02-09,25.659,25.728,25.581,25.6,15309,0
2017-02-10,25.648,25.727,25.566,25.693,6487,0
2017-02-13,25.634,25.757,25.63,25.757,6100,0
2017-02-14,25.718,25.757,25.551,25.747,37821,0
2017-02-15,25.718,25.826,25.571,25.698,23792,0
2017-02-16,25.669,25.767,25.59,25.767,120694,0
2017-02-17,25.728,25.787,25.728,25.728,11081,0
2017-02-21,25.728,25.796,25.728,25.777,18058,0
2017-02-22,25.63,25.767,25.561,25.728,16876,0
2017-02-23,25.669,25.806,25.669,25.777,14086,0
2017-02-24,25.728,25.865,25.728,25.826,13689,0
2017-02-27,25.787,25.885,25.787,25.885,6001,0
2017-02-28,25.747,25.905,25.747,25.905,29373,0
2017-03-01,25.905,25.905,25.856,25.875,209390,0
2017-03-02,25.875,25.934,25.875,25.934,47661,0
2017-03-03,25.856,25.934,25.856,25.934,12066,0
2017-03-06,25.836,25.875,25.62,25.738,22250,0
2017-03-07,25.826,25.885,25.757,25.87,9744,0
2017-03-08,25.806,25.816,25.777,25.806,48427,0
2017-03-09,25.777,25.856,25.723,25.856,40193,0
2017-03-10,25.816,25.875,25.747,25.865,15541,0
2017-03-13,25.865,25.865,25.757,25.806,28306,0
2017-03-14,25.797,25.924,25.747,25.895,24103,0
2017-03-15,25.914,26.121,25.875,26.111,13275,0
2017-03-16,26.081,26.135,25.95,25.973,30625,0
2017-03-17,26.022,26.022,25.723,25.787,38202,0
2017-03-20,25.787,25.962,25.787,25.826,14074,0
2017-03-21,25.885,25.923,25.787,25.846,22159,0
2017-03-22,25.885,25.954,25.767,25.914,30929,0
2017-03-23,25.846,25.954,25.806,25.846,24839,0
2017-03-24,25.846,25.954,25.826,25.905,21816,0
2017-03-27,25.836,25.964,25.836,25.914,26704,0
2017-03-28,25.885,26.013,25.885,25.968,29482,0
2017-03-29,26.11,26.15,26,26.09,37940,0
2017-03-30,26.05,26.18,26.05,26.14,17259,0
2017-03-31,26.055,26.16,25.95,26.16,16923,0
2017-04-03,25.97,26.394,25.97,26.37,30282,0
2017-04-04,26.19,26.23,26.06,26.14,23036,0
2017-04-05,26.1,26.3,26.08,26.14,15814,0
2017-04-06,26.07,26.2,26.0267,26.2,26826,0
2017-04-07,26.06,26.18,26.05,26.17,22929,0
2017-04-10,26.08,26.2,26.07,26.19,13298,0
2017-04-11,26.09,26.1,25.83,25.84,12172,0
2017-04-12,25.51,25.97,25.39,25.95,16023,0
2017-04-13,25.84,26.01,25.75,26.01,19347,0
2017-04-17,25.84,26.1,25.8,26.04,23521,0
2017-04-18,25.89,26.009,25.81,25.91,25996,0
2017-04-19,25.83,25.83,25.65,25.72,19062,0
2017-04-20,25.73,25.78,25.6,25.68,23141,0
2017-04-21,25.76,25.79,25.55,25.78,67801,0
2017-04-24,25.7,25.84,25.62,25.83,42707,0
2017-04-25,25.67,25.77,25.62,25.7,76802,0
2017-04-26,25.7151,25.75,25.61,25.63,136375,0
2017-04-27,25.65,25.7,25.62,25.66,93864,0
2017-04-28,25.66,25.67,25.62,25.63,34923,0
2017-05-01,25.63,25.6501,25.55,25.62,108110,0
2017-05-02,25.67,25.68,25.62,25.65,38094,0
2017-05-03,25.65,25.74,25.62,25.73,35795,0
2017-05-04,25.72,25.72,25.4795,25.53,101864,0
2017-05-05,25.55,25.6,25.51,25.5663,38644,0
2017-05-08,25.62,25.63,25.57,25.6,28700,0
2017-05-09,25.6,25.62,25.56,25.56,44452,0
2017-05-10,25.584,25.64,25.57,25.6,41341,0
2017-05-11,25.6,25.6336,25.56,25.6099,37602,0
2017-05-12,25.6,25.71,25.6,25.7,18580,0
2017-05-15,25.7,25.73,25.68,25.7,16919,0
2017-05-16,25.72,25.72,25.63,25.67,19772,0
2017-05-17,25.66,25.66,25.585,25.61,20813,0
2017-05-18,25.67,25.7,25.65,25.6858,20262,0
2017-05-19,25.7,25.75,25.67,25.67,18103,0
2017-05-22,25.7,25.78,25.7,25.7499,11752,0
2017-05-23,25.765,25.84,25.717,25.8399,22310,0
2017-05-24,25.74,25.93,25.72,25.9199,29443,0
2017-05-25,25.86,25.88,25.75,25.7699,43018,0
2017-05-26,25.75,25.83,25.71,25.75,37890,0
2017-05-30,25.75,25.79,25.72,25.73,22601,0
2017-05-31,25.71,25.72,25.65,25.66,40546,0
2017-06-01,25.66,25.71,25.66,25.7099,20590,0
2017-06-02,25.74,25.75,25.6876,25.6999,46903,0
2017-06-05,25.67,25.74,25.63,25.65,29731,0
2017-06-06,25.6754,25.7,25.62,25.67,27096,0
2017-06-07,25.63,25.68,25.595,25.68,39960,0
2017-06-08,25.63,25.72,25.63,25.71,15208,0
2017-06-09,25.65,25.71,25.61,25.65,13486,0
2017-06-12,25.7089,25.7089,25.62,25.69,7578,0
2017-06-13,25.63,25.71,25.63,25.7,11332,0
2017-06-14,25.64,25.8,25.64,25.8,17973,0
2017-06-15,25.76,25.76,25.61,25.68,29938,0
2017-06-16,25.66,25.71,25.66,25.68,11593,0
2017-06-19,25.68,25.71,25.66,25.66,32576,0
2017-06-20,25.66,25.74,25.5,25.69,51920,0
2017-06-21,25.67,25.72,25.62,25.64,36257,0
2017-06-22,25.6,25.69,25.6,25.64,23417,0
2017-06-23,25.64,25.69,25.61,25.69,20163,0
2017-06-26,25.61,25.77,25.61,25.72,67415,0
2017-06-27,25.72,25.76,25.69,25.71,45288,0
2017-06-28,25.23,25.4851,25.23,25.46,24732,0
2017-06-29,25.4599,25.4599,25.34,25.391,32055,0
2017-06-30,25.3768,25.56,25.361,25.55,37121,0
2017-07-03,25.55,25.56,25.521,25.56,8814,0
2017-07-05,25.56,25.56,25.45,25.49,20099,0
2017-07-06,25.4735,25.52,25.38,25.38,70571,0
2017-07-07,25.38,25.52,25.38,25.48,48682,0
2017-07-10,25.52,25.52,25.43,25.43,52341,0
2017-07-11,25.43,25.4534,25.35,25.4088,30573,0
2017-07-12,25.4,25.48,25.38,25.48,378849,0
2017-07-13,25.41,25.45,25.38,25.41,177674,0
2017-07-14,25.42,25.5,25.42,25.5,25956,0
2017-07-17,25.53,25.53,25.42,25.5126,34832,0
2017-07-18,25.54,25.55,25.5,25.5399,23780,0
2017-07-19,25.54,25.54,25.4,25.52,51720,0
2017-07-20,25.5287,25.57,25.52,25.54,15682,0
2017-07-21,25.495,25.63,25.48,25.63,75852,0
2017-07-24,25.62,25.63,25.5605,25.59,13416,0
2017-07-25,25.58,25.59,25.5,25.5,260934,0
2017-07-26,25.53,25.58,25.44,25.53,92645,0
2017-07-27,25.43,25.5,25.41,25.46,14761,0
2017-07-28,25.46,25.545,25.45,25.49,15011,0
2017-07-31,25.48,25.54,25.46,25.46,28640,0
2017-08-01,25.505,25.539,25.47,25.52,11853,0
2017-08-02,25.51,25.55,25.45,25.49,20743,0
2017-08-03,25.48,25.53,25.46,25.53,8808,0
2017-08-04,25.5294,25.57,25.5008,25.54,7824,0
2017-08-07,25.4884,25.54,25.48,25.48,34968,0
2017-08-08,25.52,25.55,25.4601,25.53,15827,0
2017-08-09,25.57,25.58,25.46,25.46,15935,0
2017-08-10,25.45,25.47,25.32,25.41,426408,0
2017-08-11,25.37,25.55,25.35,25.55,283290,0
2017-08-14,25.59,25.59,25.46,25.53,12517,0
2017-08-15,25.53,25.58,25.44,25.55,8709,0
2017-08-16,25.5276,25.58,25.5276,25.58,7503,0
2017-08-17,25.54,25.58,25.45,25.55,20495,0
2017-08-18,25.54,25.54,25.485,25.5,4771,0
2017-08-21,25.53,25.57,25.45,25.46,15618,0
2017-08-22,25.55,25.55,25.41,25.41,13154,0
2017-08-23,25.4958,25.4958,25.4,25.4208,2247,0
2017-08-24,25.43,25.58,25.43,25.5,14280,0
2017-08-25,25.47,25.569,25.47,25.5,2656,0
2017-08-28,25.5,25.54,25.46,25.54,13121,0
2017-08-29,25.51,25.5105,25.36,25.46,18408,0
2017-08-30,25.38,25.58,25.37,25.58,13568,0
2017-08-31,25.54,25.58,25.5,25.58,11022,0
2017-09-01,25.45,25.65,25.44,25.65,14368,0
2017-09-05,25.65,25.65,25.5666,25.59,25028,0
2017-09-06,25.56,25.63,25.55,25.62,8204,0
2017-09-07,25.597,25.62,25.5578,25.59,5044,0
2017-09-08,25.57,25.64,25.55,25.55,6968,0
2017-09-11,25.6,25.63,25.51,25.62,12733,0
2017-09-12,25.54,25.625,25.53,25.5599,21111,0
2017-09-13,25.5801,25.65,25.54,25.65,23248,0
2017-09-14,25.6494,25.65,25.59,25.6,11037,0
2017-09-15,25.6298,25.7299,25.6298,25.7299,14149,0
2017-09-18,25.705,25.705,25.62,25.6699,9137,0
2017-09-19,25.63,25.67,25.63,25.63,8662,0
2017-09-20,25.53,25.7,25.53,25.69,410019,0
2017-09-21,25.73,25.74,25.65,25.69,9036,0
2017-09-22,25.65,25.73,25.65,25.7,12777,0
2017-09-25,25.7,25.7199,25.67,25.685,15185,0
2017-09-26,25.66,25.7,25.66,25.7,8653,0
2017-09-27,25.74,25.74,25.69,25.7,18004,0
2017-09-28,25.37,25.37,25.26,25.3,10259,0
2017-09-29,25.3,25.36,25.21,25.36,23099,0
2017-10-02,25.33,25.33,25.21,25.235,13339,0
2017-10-03,25.25,25.25,25.12,25.23,25846,0
2017-10-04,25.12,25.2,25.11,25.15,19777,0
2017-10-05,25.25,25.29,25.15,25.21,16634,0
2017-10-06,25.2199,25.22,25.138,25.19,11440,0
2017-10-09,25.17,25.33,25.17,25.27,14411,0
2017-10-10,25.27,25.31,25.2,25.26,12785,0
2017-10-11,25.2614,25.29,25.23,25.25,141355,0
2017-10-12,25.2,25.29,25.15,25.26,137664,0
2017-10-13,25.32,25.32,25.2211,25.279,8857,0
2017-10-16,25.29,25.29,25.14,25.27,63009,0
2017-10-17,25.28,25.28,25.18,25.19,18535,0
2017-10-18,25.18,25.25,25.09,25.18,32848,0
2017-10-19,25.09,25.19,25.09,25.16,481513,0
2017-10-20,25.1495,25.22,25.09,25.09,31037,0
2017-10-23,25.11,25.22,25.11,25.155,22544,0
2017-10-24,25.13,25.17,25.13,25.14,15204,0
2017-10-25,25.11,25.22,25.1,25.16,296591,0
2017-10-26,25.22,25.23,25.18,25.22,149862,0
2017-10-27,25.222,25.23,25.18,25.18,94830,0
2017-10-30,25.1806,25.229,25.12,25.12,79218,0
2017-10-31,25.14,25.235,25.12,25.12,29581,0
2017-11-01,25.22,25.25,25.18,25.24,24716,0
2017-11-02,25.22,25.28,25.22,25.22,38370,0
2017-11-03,25.22,25.31,25.19,25.24,30529,0
2017-11-06,25.22,25.25,25.19,25.243,18403,0
2017-11-07,25.25,25.27,25.19,25.2,43664,0
2017-11-08,25.24,25.28,25.19,25.26,40736,0
2017-11-09,25.26,25.26,25.2,25.23,19038,0
2017-11-10,25.235,25.244,25.2,25.2418,20500,0
