Date,Open,High,Low,Close,Volume,OpenInt
2012-12-12,19.697,19.738,19.557,19.613,753910,0
2012-12-13,19.589,19.626,19.517,19.527,410390,0
2012-12-14,19.509,19.557,19.502,19.527,251257,0
2012-12-17,19.544,19.66,19.536,19.613,274504,0
2012-12-18,19.651,19.66,19.572,19.589,371435,0
2012-12-19,19.564,19.691,19.564,19.682,287529,0
2012-12-20,19.691,19.706,19.635,19.697,222743,0
2012-12-21,19.635,19.714,19.626,19.66,178432,0
2012-12-24,19.676,19.682,19.622,19.669,47058,0
2012-12-26,19.626,19.669,19.622,19.651,115778,0
2012-12-27,19.651,19.669,19.589,19.66,138172,0
2012-12-28,19.635,19.651,19.589,19.589,133472,0
2012-12-31,19.651,19.933,19.58,19.933,239884,0
2013-01-02,19.777,19.83,19.722,19.768,189126,0
2013-01-03,19.808,19.973,19.777,19.933,597780,0
2013-01-04,19.98,19.988,19.862,19.893,204097,0
2013-01-07,19.957,20.112,19.901,19.988,557818,0
2013-01-08,20.034,20.074,19.933,20.011,271337,0
2013-01-09,19.996,20.09,19.996,20.082,339641,0
2013-01-10,20.112,20.504,20.09,20.3,333788,0
2013-01-11,20.315,20.402,20.112,20.183,382300,0
2013-01-14,20.174,20.237,20.05,20.121,228566,0
2013-01-15,20.112,20.112,19.963,20.09,221716,0
2013-01-16,20.05,20.129,19.933,20.059,349673,0
2013-01-17,20.028,20.145,19.988,20.112,685053,0
2013-01-18,20.129,20.191,20.05,20.168,871092,0
2013-01-22,20.152,20.168,20.004,20.168,414897,0
2013-01-23,20.129,20.168,20.011,20.059,221829,0
2013-01-24,20.112,20.145,19.933,20.004,321158,0
2013-01-25,20.028,20.05,19.87,19.925,189534,0
2013-01-28,19.893,19.988,19.777,19.777,239059,0
2013-01-29,19.777,19.83,19.722,19.722,258093,0
2013-01-30,19.58,19.691,19.564,19.66,393222,0
2013-01-31,19.697,19.879,19.643,19.808,217464,0
2013-02-01,19.887,19.933,19.879,19.925,194743,0
2013-02-04,19.918,20.042,19.786,20.004,148474,0
2013-02-05,20.02,20.082,19.856,19.933,155657,0
2013-02-06,19.933,19.949,19.745,19.83,174712,0
2013-02-07,19.856,20.011,19.817,20.004,133769,0
2013-02-08,19.941,20.011,19.901,20.011,96678,0
2013-02-11,19.996,20.004,19.87,19.925,115476,0
2013-02-12,19.887,20.011,19.887,20.011,95132,0
2013-02-13,20.011,20.011,19.933,19.973,97080,0
2013-02-14,19.973,20.05,19.918,20.02,151170,0
2013-02-15,20.042,20.05,19.98,20.05,62413,0
2013-02-19,20.082,20.09,20.05,20.09,84827,0
2013-02-20,20.09,20.09,19.957,19.973,75591,0
2013-02-21,19.996,20.074,19.963,20.05,81443,0
2013-02-22,20.066,20.121,20.011,20.011,111462,0
2013-02-25,20.066,20.174,19.996,20.159,197087,0
2013-02-26,20.168,20.168,19.963,20.034,158649,0
2013-02-27,20.06,20.162,19.995,20.06,177969,0
2013-02-28,20.091,20.131,20.003,20.003,151561,0
2013-03-01,20.067,20.091,20.02,20.074,105971,0
2013-03-04,20.083,20.21,20.074,20.153,70944,0
2013-03-05,20.194,20.218,20.083,20.169,150363,0
2013-03-06,20.203,20.241,20.153,20.194,86820,0
2013-03-07,20.147,20.147,19.916,19.955,705886,0
2013-03-08,19.987,20.02,19.971,20.02,143571,0
2013-03-11,20.034,20.06,19.971,20.02,156250,0
2013-03-12,20.042,20.05,19.939,19.979,367413,0
2013-03-13,19.971,20.028,19.963,20.02,184168,0
2013-03-14,20.06,20.06,20.003,20.01,202402,0
2013-03-15,20.06,20.098,20.01,20.074,130449,0
2013-03-18,20.083,20.105,19.987,20.06,140747,0
2013-03-19,20.06,20.131,20.042,20.067,140944,0
2013-03-20,20.091,20.098,20.01,20.074,259499,0
2013-03-21,20.06,20.113,20.042,20.083,172738,0
2013-03-22,20.098,20.113,20.05,20.091,95889,0
2013-03-25,20.105,20.113,20.042,20.083,150361,0
2013-03-26,20.091,20.147,20.06,20.147,83671,0
2013-03-27,20.147,20.169,20.091,20.162,113323,0
2013-03-28,20.169,20.218,20.105,20.153,107277,0
2013-04-01,20.153,20.203,20.123,20.147,78263,0
2013-04-02,20.194,20.194,20.123,20.123,153208,0
2013-04-03,20.153,20.162,20.074,20.131,126080,0
2013-04-04,20.138,20.186,20.105,20.162,153779,0
2013-04-05,20.162,20.249,20.162,20.232,68922,0
2013-04-08,20.232,20.232,20.177,20.225,59941,0
2013-04-09,20.232,20.249,20.218,20.241,111589,0
2013-04-10,20.241,20.352,20.225,20.345,87396,0
2013-04-11,20.599,20.852,20.305,20.36,96395,0
2013-04-12,20.376,20.376,20.313,20.337,104185,0
2013-04-15,20.352,20.391,20.305,20.376,78664,0
2013-04-16,20.337,20.504,20.337,20.481,54775,0
2013-04-17,20.481,20.552,20.441,20.552,80335,0
2013-04-18,20.544,20.599,20.504,20.535,82889,0
2013-04-19,20.561,20.599,20.385,20.431,116298,0
2013-04-22,20.496,20.526,20.447,20.488,121060,0
2013-04-23,20.526,20.544,20.447,20.496,82653,0
2013-04-24,20.574,20.574,20.455,20.472,76650,0
2013-04-25,20.488,20.544,20.409,20.496,115454,0
2013-04-26,20.455,20.496,20.431,20.455,70578,0
2013-04-29,20.488,20.518,20.441,20.447,102569,0
2013-04-30,20.488,20.552,20.463,20.488,99179,0
2013-05-01,20.481,20.567,20.472,20.488,50703,0
2013-05-02,20.552,20.645,20.552,20.615,100223,0
2013-05-03,20.624,20.653,20.607,20.632,63710,0
2013-05-06,20.59,20.687,20.59,20.687,81244,0
2013-05-07,20.709,20.813,20.662,20.813,128850,0
2013-05-08,20.765,20.836,20.695,20.836,107460,0
2013-05-09,20.822,20.829,20.725,20.797,112921,0
2013-05-10,20.788,20.813,20.742,20.765,53823,0
2013-05-13,20.788,20.788,20.695,20.695,64185,0
2013-05-14,20.75,20.75,20.638,20.645,153942,0
2013-05-15,20.653,20.701,20.599,20.607,83125,0
2013-05-16,20.645,20.709,20.504,20.574,97689,0
2013-05-17,20.607,20.759,20.607,20.701,48979,0
2013-05-20,20.734,20.759,20.701,20.716,63240,0
2013-05-21,20.788,20.806,20.607,20.788,63929,0
2013-05-22,20.782,20.797,20.716,20.765,111437,0
2013-05-23,20.782,20.782,20.599,20.709,69697,0
2013-05-24,20.734,20.759,20.653,20.734,75328,0
2013-05-28,20.709,20.773,20.581,20.607,66453,0
2013-05-29,20.676,20.676,20.159,20.521,212579,0
2013-05-30,20.659,20.659,20.345,20.433,142310,0
2013-05-31,20.538,20.612,20.144,20.144,240884,0
2013-06-03,20.378,20.378,19.66,19.95,230797,0
2013-06-04,19.983,20.12,19.942,20.006,200039,0
2013-06-05,20.037,20.055,19.699,19.821,114860,0
2013-06-06,19.886,20.046,19.742,19.847,158887,0
2013-06-07,19.942,20.11,19.828,19.828,165504,0
2013-06-10,19.926,19.926,19.613,19.813,161051,0
2013-06-11,19.596,19.734,19.072,19.177,239330,0
2013-06-12,19.24,19.725,18.645,19.312,356996,0
2013-06-13,19.248,19.717,18.855,19.441,141064,0
2013-06-14,19.57,20.046,19.486,20.046,96042,0
2013-06-17,20.144,20.224,19.861,19.959,137855,0
2013-06-18,19.942,20.095,19.699,19.781,160206,0
2013-06-19,19.813,19.991,19.297,19.458,152997,0
2013-06-20,19.256,19.563,18.992,19.321,180645,0
2013-06-21,19.458,19.458,18.942,19.145,133119,0
2013-06-24,19.096,19.12,18.21,18.684,215350,0
2013-06-25,18.919,19.402,18.742,19.312,140321,0
2013-06-26,19.491,19.781,19.476,19.579,99129,0
2013-06-27,19.717,19.813,19.338,19.613,132521,0
2013-06-28,19.886,20.017,19.705,20.008,163442,0
2013-07-01,19.717,19.717,19.55,19.635,81766,0
2013-07-02,19.643,19.725,19.513,19.635,67885,0
2013-07-03,19.587,19.805,19.532,19.66,65099,0
2013-07-05,19.579,19.579,19.112,19.321,59865,0
2013-07-08,19.394,19.458,19,19.153,82397,0
2013-07-09,19.24,19.256,19.015,19.12,110845,0
2013-07-10,19.192,19.274,19.056,19.096,126432,0
2013-07-11,19.297,19.376,19.211,19.312,63476,0
2013-07-12,19.283,19.434,19.201,19.274,70649,0
2013-07-15,19.329,19.338,19.096,19.329,80915,0
2013-07-16,19.265,19.362,19.256,19.321,114205,0
2013-07-17,19.376,19.579,19.376,19.441,74255,0
2013-07-18,19.498,19.651,19.394,19.458,64277,0
2013-07-19,19.426,19.458,19.226,19.248,127972,0
2013-07-22,19.338,19.376,19.184,19.184,76671,0
2013-07-23,19.248,19.297,19.08,19.226,72211,0
2013-07-24,19.184,19.248,18.814,18.847,105196,0
2013-07-25,18.766,18.847,18.62,18.773,79939,0
2013-07-26,18.847,19,18.717,18.928,53111,0
2013-07-29,18.928,18.983,18.805,18.855,68044,0
2013-07-30,18.911,19,18.83,18.847,69099,0
2013-07-31,18.8,19.08,18.636,19.015,103857,0
2013-08-01,19.015,19.04,18.805,18.871,106961,0
2013-08-02,18.967,19.04,18.814,18.871,89782,0
2013-08-05,19.008,19.047,18.613,18.692,84883,0
2013-08-06,18.727,18.727,18.306,18.378,82705,0
2013-08-07,18.362,18.362,17.912,17.912,170854,0
2013-08-08,18.007,18.09,17.887,17.969,104766,0
2013-08-09,17.961,18.194,17.887,18.073,106936,0
2013-08-12,18.105,18.378,18.105,18.378,93330,0
2013-08-13,18.225,18.331,18.169,18.241,93347,0
2013-08-14,18.218,18.282,17.798,17.919,118721,0
2013-08-15,17.768,17.775,17.243,17.516,232642,0
2013-08-16,17.58,17.832,17.299,17.494,210814,0
2013-08-19,17.494,17.508,16.798,16.816,156351,0
2013-08-20,16.798,17.55,16.661,17.55,173560,0
2013-08-21,17.381,17.806,17.074,17.622,75140,0
2013-08-22,17.63,18.016,17.63,17.775,100799,0
2013-08-23,17.798,18.073,17.768,18.016,233421,0
2013-08-26,18.146,18.258,17.841,17.977,114110,0
2013-08-27,18,18.153,17.814,18.153,63994,0
2013-08-28,18.297,18.388,17.831,17.993,100122,0
2013-08-29,18.076,18.344,18.009,18.265,81649,0
2013-08-30,18.265,18.632,18.191,18.28,75955,0
2013-09-03,18.404,18.411,18.117,18.322,78904,0
2013-09-04,18.322,18.395,18.222,18.371,58574,0
2013-09-05,18.371,18.371,18.101,18.15,91457,0
2013-09-06,18.338,18.344,17.927,18.027,82524,0
2013-09-09,18.043,18.132,17.887,17.927,44541,0
2013-09-10,18.043,18.117,17.79,17.897,112721,0
2013-09-11,18.002,18.027,17.821,17.944,90929,0
2013-09-12,17.897,17.978,17.658,17.773,95482,0
2013-09-13,17.773,17.773,17.51,17.576,70901,0
2013-09-16,17.913,18.009,17.496,17.535,72620,0
2013-09-17,17.51,17.674,17.365,17.569,119342,0
2013-09-18,17.504,17.821,17.355,17.79,154517,0
2013-09-19,17.805,18.101,17.805,17.936,89663,0
2013-09-20,17.944,18.035,17.773,17.862,68137,0
2013-09-23,17.927,17.927,17.766,17.766,78965,0
2013-09-24,17.723,17.723,17.543,17.608,101703,0
2013-09-25,17.691,17.723,17.601,17.667,96840,0
2013-09-26,17.642,17.766,17.642,17.723,53020,0
2013-09-27,17.723,17.855,17.403,17.658,134705,0
2013-09-30,17.626,17.642,17.504,17.626,82844,0
2013-10-01,17.601,17.649,17.526,17.526,75694,0
2013-10-02,17.569,17.667,17.452,17.649,92672,0
2013-10-03,17.618,17.709,17.437,17.526,80093,0
2013-10-04,17.601,17.862,17.51,17.79,57903,0
2013-10-07,17.732,17.757,17.452,17.46,54471,0
2013-10-08,17.553,17.553,17.232,17.355,81058,0
2013-10-09,17.387,17.395,17.265,17.372,132906,0
2013-10-10,17.517,17.517,17.347,17.437,58190,0
2013-10-11,17.46,17.582,17.387,17.446,65334,0
2013-10-14,17.347,17.51,17.347,17.43,65404,0
2013-10-15,17.413,17.504,17.272,17.272,108980,0
2013-10-16,17.297,17.395,17.224,17.38,457704,0
2013-10-17,17.38,17.543,17.38,17.543,74174,0
2013-10-18,17.635,18.043,17.635,17.993,125934,0
2013-10-21,18.019,18.101,17.879,18.058,87598,0
2013-10-22,18.125,18.33,17.993,18.222,155722,0
2013-10-23,18.222,18.428,18.222,18.362,95139,0
2013-10-24,18.362,18.388,18.108,18.222,112011,0
2013-10-25,18.183,18.238,18.019,18.238,82894,0
2013-10-28,18.288,18.33,18.058,18.165,142611,0
2013-10-29,18.232,18.404,18.15,18.404,83072,0
2013-10-30,18.404,18.419,18.238,18.362,94533,0
2013-10-31,18.371,18.47,18.305,18.445,58922,0
2013-11-01,18.371,18.47,18.297,18.362,65707,0
2013-11-04,18.344,18.419,18.101,18.232,141257,0
2013-11-05,18.257,18.265,18.076,18.108,73409,0
2013-11-06,18.208,18.208,18.101,18.142,46860,0
2013-11-07,18.222,18.288,18.101,18.208,101236,0
2013-11-08,18.125,18.191,17.993,18.117,72257,0
2013-11-11,18.117,18.191,17.952,17.952,30294,0
2013-11-12,17.952,17.952,17.576,17.667,98864,0
2013-11-13,17.576,17.723,17.43,17.517,90751,0
2013-11-14,17.517,17.608,17.496,17.569,79898,0
2013-11-15,17.642,17.682,17.576,17.626,91913,0
2013-11-18,17.635,17.821,17.592,17.813,81820,0
2013-11-19,17.732,17.919,17.709,17.897,87454,0
2013-11-20,17.855,18.117,17.766,17.84,178085,0
2013-11-21,17.993,17.993,17.739,17.879,131872,0
2013-11-22,17.952,18.198,17.855,18.157,90248,0
2013-11-25,18.222,18.222,18.019,18.222,286914,0
2013-11-26,18.231,18.432,18.081,18.289,157459,0
2013-11-27,18.19,18.289,17.998,18.222,126352,0
2013-11-29,18.148,18.289,18.055,18.064,53910,0
2013-12-02,18.064,18.207,17.656,17.69,106797,0
2013-12-03,17.699,17.873,17.58,17.58,121008,0
2013-12-04,17.522,17.566,17.248,17.382,333302,0
2013-12-05,17.331,17.456,17.307,17.406,220594,0
2013-12-06,17.406,17.473,17.273,17.389,150585,0
2013-12-09,17.374,17.464,17.315,17.331,133619,0
2013-12-10,17.366,17.415,17.156,17.315,235268,0
2013-12-11,17.307,17.366,17.224,17.315,178371,0
2013-12-12,17.241,17.265,17.082,17.165,126292,0
2013-12-13,17.206,17.549,17.173,17.549,191833,0
2013-12-16,17.491,17.606,17.389,17.58,189169,0
2013-12-17,17.531,17.656,17.491,17.606,168627,0
2013-12-18,17.559,17.69,17.34,17.647,184401,0
2013-12-19,17.482,17.673,17.44,17.647,146860,0
2013-12-20,17.708,17.708,17.482,17.69,142120,0
2013-12-23,17.714,17.781,17.54,17.54,142517,0
2013-12-24,17.507,17.566,17.434,17.456,90415,0
2013-12-26,17.398,17.482,17.374,17.448,214251,0
2013-12-27,17.531,17.531,17.331,17.398,147727,0
2013-12-30,17.366,17.44,17.324,17.406,156429,0
2013-12-31,17.398,17.58,17.398,17.58,218461,0
2014-01-02,17.482,17.899,17.434,17.757,95198,0
2014-01-03,17.806,18.148,17.723,18.148,283747,0
2014-01-06,18.215,18.498,18.19,18.498,169649,0
2014-01-07,18.523,18.572,18.406,18.498,77295,0
2014-01-08,18.523,18.523,18.265,18.373,61922,0
2014-01-09,18.432,18.572,18.346,18.555,69368,0
2014-01-10,18.531,18.63,18.406,18.531,51258,0
2014-01-13,18.63,18.755,18.589,18.747,73067,0
2014-01-14,18.705,18.781,18.572,18.731,58564,0
2014-01-15,18.639,18.731,18.504,18.531,78801,0
2014-01-16,18.531,18.697,18.531,18.697,48638,0
2014-01-17,18.622,18.799,18.314,18.589,95460,0
2014-01-21,18.647,18.705,18.614,18.664,83115,0
2014-01-22,18.747,18.857,18.731,18.857,98388,0
2014-01-23,18.888,18.915,18.555,18.555,70068,0
2014-01-24,18.489,18.489,18.324,18.324,97442,0
2014-01-27,18.324,18.498,18.238,18.331,49988,0
2014-01-28,18.398,18.622,18.356,18.473,94413,0
2014-01-29,18.389,18.564,18.389,18.473,60823,0
2014-01-30,18.555,18.681,18.523,18.555,50229,0
2014-01-31,18.539,18.589,18.505,18.523,66024,0
2014-02-03,18.555,18.555,18.373,18.389,93943,0
2014-02-04,18.413,18.572,18.413,18.438,52533,0
2014-02-05,18.438,18.564,18.413,18.564,41223,0
2014-02-06,18.531,18.63,18.489,18.514,96318,0
2014-02-07,18.581,18.589,18.438,18.456,70976,0
2014-02-10,18.489,18.572,18.489,18.504,74169,0
2014-02-11,18.514,18.572,18.48,18.498,102542,0
2014-02-12,18.531,18.555,18.498,18.547,54507,0
2014-02-13,18.54,18.763,18.54,18.755,53408,0
2014-02-14,18.656,18.939,18.656,18.888,118076,0
2014-02-18,18.939,19.064,18.922,19.006,92038,0
2014-02-19,19.088,19.187,19.013,19.072,99440,0
2014-02-20,19.056,19.163,18.98,19.105,67723,0
2014-02-21,19.147,19.163,19.022,19.072,72879,0
2014-02-24,19.139,19.23,19.064,19.222,95730,0
2014-02-25,19.155,19.454,19.105,19.396,100383,0
2014-02-26,19.454,19.617,19.437,19.512,53019,0
2014-02-27,19.59,19.59,19.423,19.437,68094,0
2014-02-28,19.489,19.64,19.429,19.572,51746,0
2014-03-03,19.556,19.676,19.369,19.6,72028,0
2014-03-04,19.699,19.726,19.504,19.556,47998,0
2014-03-05,19.541,19.668,19.473,19.551,28772,0
2014-03-06,19.541,19.683,19.532,19.64,56937,0
2014-03-07,19.631,19.735,19.59,19.718,58262,0
2014-03-10,19.658,19.735,19.64,19.668,46756,0
2014-03-11,19.658,19.691,19.563,19.631,52202,0
2014-03-12,19.563,19.826,19.563,19.826,44587,0
2014-03-13,19.793,19.913,19.743,19.786,49307,0
2014-03-14,19.758,19.921,19.668,19.921,61299,0
2014-03-17,20.081,20.081,19.936,19.979,74033,0
2014-03-18,20.056,20.133,19.988,20.022,95117,0
2014-03-19,20.097,20.165,19.854,19.854,144002,0
2014-03-20,19.826,19.954,19.735,19.758,70585,0
2014-03-21,19.735,19.81,19.668,19.743,43582,0
2014-03-24,19.854,19.903,19.751,19.767,80572,0
2014-03-25,19.793,19.903,19.709,19.767,62551,0
2014-03-26,19.86,19.887,19.691,19.691,69662,0
2014-03-27,19.683,19.845,19.683,19.786,54821,0
2014-03-28,19.743,19.786,19.691,19.743,60435,0
2014-03-31,19.819,20.097,19.81,19.962,93571,0
2014-04-01,20.005,20.005,19.854,19.854,95324,0
2014-04-02,19.954,19.954,19.801,19.845,56333,0
2014-04-03,19.887,20.037,19.786,19.786,78366,0
2014-04-04,19.786,19.786,19.59,19.617,97329,0
2014-04-07,19.683,19.767,19.631,19.699,75108,0
2014-04-08,19.691,19.921,19.676,19.869,77956,0
2014-04-09,19.869,19.945,19.826,19.869,112247,0
2014-04-10,19.921,20.156,19.894,20.105,60802,0
2014-04-11,20.081,20.149,20.081,20.124,78374,0
2014-04-14,20.2,20.232,20.097,20.124,51626,0
2014-04-15,20.156,20.317,20.14,20.276,70057,0
2014-04-16,20.368,20.419,20.284,20.36,62855,0
2014-04-17,20.377,20.412,20.149,20.149,149124,0
2014-04-21,20.291,20.335,20.268,20.326,58439,0
2014-04-22,20.291,20.419,20.284,20.344,111177,0
2014-04-23,20.385,20.587,20.377,20.578,250673,0
2014-04-24,20.564,20.605,20.47,20.564,81373,0
2014-04-25,20.511,20.623,20.504,20.623,136479,0
2014-04-28,20.682,20.79,20.664,20.673,89234,0
2014-04-29,20.732,20.85,20.722,20.79,153322,0
2014-04-30,20.809,20.969,20.741,20.783,219521,0
2014-05-01,20.809,20.892,20.741,20.825,278492,0
2014-05-02,20.8,20.935,20.79,20.884,100766,0
2014-05-05,20.918,20.969,20.85,20.943,155961,0
2014-05-06,20.935,20.935,20.842,20.867,184819,0
2014-05-07,20.925,21.028,20.892,20.969,310147,0
2014-05-08,20.943,21.019,20.935,20.986,234538,0
2014-05-09,20.943,21.028,20.943,20.951,140548,0
2014-05-12,20.943,21.087,20.892,21.054,89988,0
2014-05-13,21.028,21.206,21.028,21.087,218468,0
2014-05-14,21.13,21.138,21.044,21.104,79873,0
2014-05-15,21.13,21.189,21.054,21.145,121428,0
2014-05-16,21.087,21.189,21.087,21.154,39985,0
2014-05-19,21.198,21.212,21.112,21.154,97303,0
2014-05-20,21.138,21.18,21.104,21.138,174571,0
2014-05-21,21.138,21.18,21.07,21.138,74229,0
2014-05-22,21.138,21.162,21.122,21.154,78608,0
2014-05-23,21.189,21.189,21.112,21.145,46849,0
2014-05-27,21.172,21.18,21.094,21.145,105923,0
2014-05-28,21.24,21.248,21.129,21.213,50258,0
2014-05-29,21.222,21.377,21.172,21.206,85110,0
2014-05-30,21.206,21.258,21.138,21.189,75651,0
2014-06-02,21.189,21.24,21.154,21.18,61751,0
2014-06-03,21.18,21.213,21.085,21.085,81591,0
2014-06-04,21.06,21.06,20.707,20.784,121427,0
2014-06-05,20.715,20.973,20.597,20.931,71030,0
2014-06-06,20.941,21.154,20.941,21.103,72890,0
2014-06-09,21.129,21.129,21.017,21.121,72502,0
2014-06-10,21.111,21.111,20.88,20.991,714941,0
2014-06-11,21.052,21.052,20.905,20.941,120598,0
2014-06-12,20.949,21.129,20.949,21.111,69562,0
2014-06-13,21.129,21.206,21.009,21.198,52765,0
2014-06-16,21.248,21.248,21.18,21.232,137831,0
2014-06-17,21.206,21.267,21.172,21.267,113875,0
2014-06-18,21.222,21.267,21.129,21.18,110543,0
2014-06-19,21.189,21.213,21.144,21.198,74721,0
2014-06-20,21.222,21.291,21.144,21.258,90126,0
2014-06-23,21.24,21.308,21.206,21.222,415974,0
2014-06-24,21.162,21.267,21.154,21.154,558970,0
2014-06-25,21.198,21.232,21.144,21.18,297639,0
2014-06-26,21.162,21.273,21.162,21.206,159283,0
2014-06-27,21.24,21.36,21.172,21.301,182370,0
2014-06-30,21.317,21.411,21.291,21.36,128817,0
2014-07-01,21.411,21.42,21.291,21.411,101917,0
2014-07-02,21.42,21.446,21.327,21.42,501729,0
2014-07-03,21.42,21.428,21.317,21.428,182024,0
2014-07-07,21.386,21.428,21.36,21.42,129454,0
2014-07-08,21.402,21.446,21.377,21.446,54726,0
2014-07-09,21.446,21.455,21.428,21.446,96410,0
2014-07-10,21.446,21.47,21.438,21.446,119724,0
2014-07-11,21.446,21.516,21.402,21.516,126214,0
2014-07-14,21.488,21.585,21.411,21.455,129543,0
2014-07-15,21.446,21.463,21.411,21.463,71190,0
2014-07-16,21.42,21.488,21.327,21.386,159906,0
2014-07-17,21.438,21.438,21.342,21.386,119216,0
2014-07-18,21.377,21.446,21.36,21.446,37294,0
2014-07-21,21.342,21.516,21.342,21.488,45378,0
2014-07-22,21.488,21.488,21.396,21.42,37411,0
2014-07-23,21.428,21.497,21.402,21.497,322211,0
2014-07-24,21.463,21.6,21.463,21.548,403830,0
2014-07-25,21.497,21.585,21.497,21.539,29788,0
2014-07-28,21.591,21.591,21.48,21.557,25776,0
2014-07-29,21.488,21.627,21.488,21.627,95189,0
2014-07-30,21.531,21.6,21.507,21.576,66945,0
2014-07-31,21.48,21.507,21.446,21.446,57051,0
2014-08-01,21.446,21.488,21.396,21.446,61891,0
2014-08-04,21.446,21.585,21.42,21.463,97055,0
2014-08-05,21.507,21.523,21.377,21.396,281219,0
2014-08-06,21.377,21.585,21.377,21.507,131718,0
2014-08-07,21.507,21.6,21.47,21.557,41949,0
2014-08-08,21.516,21.576,21.516,21.539,34001,0
2014-08-11,21.644,21.644,21.516,21.566,36796,0
2014-08-12,21.617,21.617,21.497,21.497,39150,0
2014-08-13,21.497,21.531,21.446,21.531,39497,0
2014-08-14,21.531,21.531,21.463,21.507,23351,0
2014-08-15,21.497,21.507,21.446,21.48,24675,0
2014-08-18,21.488,21.576,21.488,21.539,88333,0
2014-08-19,21.523,21.566,21.523,21.539,11995,0
2014-08-20,21.507,21.576,21.507,21.523,24317,0
2014-08-21,21.516,21.576,21.516,21.557,48519,0
2014-08-22,21.576,21.576,21.531,21.531,10950,0
2014-08-25,21.523,21.566,21.523,21.557,22368,0
2014-08-26,21.539,21.6,21.539,21.576,46756,0
2014-08-27,21.308,21.386,21.206,21.386,51218,0
2014-08-28,21.334,21.42,21.334,21.386,12400,0
2014-08-29,21.411,21.42,21.36,21.369,28588,0
2014-09-02,21.369,21.377,21.189,21.248,31885,0
2014-09-03,21.248,21.36,21.154,21.342,51988,0
2014-09-04,21.342,21.463,21.222,21.222,61477,0
2014-09-05,21.258,21.258,21.189,21.213,26598,0
2014-09-08,21.24,21.24,21.077,21.111,39755,0
2014-09-09,21.172,21.172,21.052,21.077,96087,0
2014-09-10,20.991,21.42,20.973,21.129,76654,0
2014-09-11,21.034,21.085,20.991,21.009,18021,0
2014-09-12,20.973,20.973,20.743,20.846,51274,0
2014-09-15,20.991,20.991,20.724,20.914,44145,0
2014-09-16,20.88,21.034,20.853,20.853,108742,0
2014-09-17,20.853,21,20.853,20.931,27327,0
2014-09-18,21.025,21.077,20.872,20.991,48965,0
2014-09-19,20.973,21.009,20.973,20.983,61180,0
2014-09-22,21.068,21.068,20.941,20.983,41793,0
2014-09-23,20.973,20.973,20.829,20.888,41188,0
2014-09-24,20.922,20.931,20.846,20.897,42850,0
2014-09-25,20.872,20.914,20.803,20.836,23052,0
2014-09-26,20.811,20.991,20.811,20.973,19473,0
2014-09-29,20.931,21.232,20.931,21.162,76423,0
2014-09-30,21.129,21.232,21.085,21.162,46592,0
2014-10-01,21.111,21.138,20.931,21.009,39320,0
2014-10-02,21.009,21.06,20.956,21,33390,0
2014-10-03,20.941,21.121,20.941,21.121,35423,0
2014-10-06,21.085,21.189,21.085,21.162,25902,0
2014-10-07,21.172,21.213,21.085,21.093,30711,0
2014-10-08,21.103,21.222,21.103,21.213,78700,0
2014-10-09,21.213,21.248,21.154,21.18,80892,0
2014-10-10,21.172,21.18,21.121,21.162,50481,0
2014-10-13,21.232,21.232,21.042,21.077,35168,0
2014-10-14,21.111,21.222,21.093,21.189,38313,0
2014-10-15,21.111,21.232,21.068,21.198,72694,0
2014-10-16,21.034,21.232,21.034,21.206,29379,0
2014-10-17,21.291,21.317,21.206,21.206,74446,0
2014-10-20,21.172,21.327,21.172,21.281,29686,0
2014-10-21,21.213,21.42,21.213,21.411,41732,0
2014-10-22,21.411,21.438,21.369,21.428,71950,0
2014-10-23,21.428,21.446,21.386,21.402,33793,0
2014-10-24,21.428,21.446,21.377,21.42,40016,0
2014-10-27,21.386,21.438,21.291,21.402,46481,0
2014-10-28,21.428,21.446,21.342,21.369,83380,0
2014-10-29,21.411,21.428,21.334,21.377,36967,0
2014-10-30,21.396,21.463,21.386,21.411,32188,0
2014-10-31,21.428,21.531,21.396,21.531,64201,0
2014-11-03,21.455,21.566,21.455,21.497,54708,0
2014-11-04,21.557,21.6,21.48,21.523,60299,0
2014-11-05,21.516,21.607,21.488,21.488,56202,0
2014-11-06,21.539,21.576,21.48,21.507,44231,0
2014-11-07,21.539,21.585,21.523,21.531,76531,0
2014-11-10,21.566,21.566,21.507,21.523,44486,0
2014-11-11,21.557,21.557,21.507,21.523,36872,0
2014-11-12,21.566,21.6,21.523,21.591,69444,0
2014-11-13,21.539,21.66,21.539,21.66,31864,0
2014-11-14,21.66,21.72,21.627,21.72,44545,0
2014-11-17,21.651,21.736,21.607,21.736,61513,0
2014-11-18,21.728,21.745,21.676,21.745,173422,0
2014-11-19,21.696,21.736,21.539,21.566,62593,0
2014-11-20,21.539,21.651,21.539,21.651,69955,0
2014-11-21,21.651,21.705,21.627,21.651,22400,0
2014-11-24,21.651,21.686,21.627,21.651,28082,0
2014-11-25,21.686,21.72,21.635,21.72,14599,0
2014-11-26,21.712,21.779,21.712,21.728,62378,0
2014-11-28,21.755,21.789,21.704,21.745,29631,0
2014-12-01,21.736,21.815,21.712,21.755,99951,0
2014-12-02,21.712,21.912,21.712,21.912,74843,0
2014-12-03,21.806,21.859,21.65,21.65,85582,0
2014-12-04,21.736,21.736,21.475,21.485,53057,0
2014-12-05,21.536,21.573,21.451,21.466,41021,0
2014-12-08,21.485,21.536,21.485,21.512,40537,0
2014-12-09,21.493,21.536,21.485,21.527,48428,0
2014-12-10,21.475,21.563,21.475,21.545,40532,0
2014-12-11,21.582,21.643,21.563,21.582,27079,0
2014-12-12,21.582,21.597,21.493,21.545,35759,0
2014-12-15,21.615,21.625,21.493,21.521,75514,0
2014-12-16,21.475,21.573,21.433,21.466,61508,0
2014-12-17,21.423,21.545,21.405,21.536,32762,0
2014-12-18,21.588,21.634,21.503,21.555,58968,0
2014-12-19,21.625,21.643,21.485,21.643,31246,0
2014-12-22,21.658,21.695,21.597,21.685,40678,0
2014-12-23,21.685,21.728,21.545,21.545,85001,0
2014-12-24,21.597,21.625,21.573,21.573,16525,0
2014-12-26,21.634,21.634,21.512,21.582,17029,0
2014-12-29,21.545,21.704,21.545,21.643,56927,0
2014-12-30,21.643,21.736,21.643,21.685,22864,0
2014-12-31,21.704,21.885,21.704,21.789,49244,0
2015-01-02,21.885,21.972,21.868,21.903,75248,0
2015-01-05,21.972,21.972,21.859,21.875,62819,0
2015-01-06,21.859,21.919,21.779,21.842,61322,0
2015-01-07,21.859,21.895,21.835,21.875,48160,0
2015-01-08,21.895,21.945,21.868,21.903,120308,0
2015-01-09,21.895,21.919,21.868,21.885,30742,0
2015-01-12,21.885,21.972,21.885,21.938,23196,0
2015-01-13,21.955,21.955,21.875,21.875,38312,0
2015-01-14,21.868,21.955,21.806,21.825,27459,0
2015-01-15,21.815,21.964,21.806,21.938,89963,0
2015-01-16,21.929,22.059,21.912,22.059,48785,0
2015-01-20,22.078,22.102,21.989,22.042,64048,0
2015-01-21,21.938,22.147,21.938,22.121,104729,0
2015-01-22,22.13,22.242,22.078,22.216,60182,0
2015-01-23,22.216,22.321,22.207,22.261,37231,0
2015-01-26,22.261,22.354,22.199,22.338,56024,0
2015-01-27,22.242,22.46,22.242,22.433,43355,0
2015-01-28,22.469,22.493,22.338,22.363,568968,0
2015-01-29,22.372,22.399,22.293,22.363,33885,0
2015-01-30,22.312,22.415,22.302,22.302,190810,0
2015-02-02,22.354,22.409,22.251,22.277,51706,0
2015-02-03,22.372,22.372,22.277,22.293,39586,0
2015-02-04,22.232,22.293,22.191,22.207,112640,0
2015-02-05,22.182,22.293,22.121,22.121,98834,0
2015-02-06,22.162,22.172,21.955,22.015,73803,0
2015-02-09,22.084,22.093,21.929,21.964,116065,0
2015-02-10,21.989,22.102,21.929,21.929,443747,0
2015-02-11,21.981,22.093,21.981,21.999,316858,0
2015-02-12,22.015,22.138,21.972,22.042,520821,0
2015-02-13,22.032,22.084,22.015,22.024,220249,0
2015-02-17,22.059,22.147,22.032,22.059,274225,0
2015-02-18,22.078,22.078,21.929,21.964,137222,0
2015-02-19,21.989,22.015,21.929,21.929,83801,0
2015-02-20,21.945,22.051,21.945,21.955,115660,0
2015-02-23,22.059,22.068,21.972,22.024,205581,0
2015-02-24,22.059,22.199,22.015,22.199,305674,0
2015-02-25,22.251,22.331,22.216,22.278,77314,0
2015-02-26,22.285,22.463,22.285,22.41,244670,0
2015-02-27,22.418,22.489,22.41,22.463,98149,0
2015-03-02,22.463,22.684,22.41,22.648,157033,0
2015-03-03,22.604,22.648,22.559,22.639,51211,0
2015-03-04,22.665,22.7,22.595,22.693,49059,0
2015-03-05,22.71,22.745,22.639,22.719,61862,0
2015-03-06,22.648,22.665,22.426,22.506,70812,0
2015-03-09,22.577,22.577,22.251,22.261,35803,0
2015-03-10,22.269,22.454,22.261,22.383,51778,0
2015-03-11,22.383,22.489,22.34,22.454,61522,0
2015-03-12,22.525,22.525,22.426,22.497,47699,0
2015-03-13,22.525,22.735,22.506,22.719,104914,0
2015-03-16,22.788,22.788,22.665,22.665,64695,0
2015-03-17,22.693,22.755,22.595,22.726,57328,0
2015-03-18,22.684,22.877,22.674,22.858,81009,0
2015-03-19,22.851,22.858,22.771,22.806,62314,0
2015-03-20,22.842,23.029,22.816,23.019,83049,0
2015-03-23,23.029,23.047,22.921,22.958,45545,0
2015-03-24,22.999,22.999,22.71,22.719,60161,0
2015-03-25,22.796,22.858,22.771,22.826,45434,0
2015-03-26,22.835,22.851,22.771,22.842,114660,0
2015-03-27,22.858,23.038,22.858,22.938,59710,0
2015-03-30,23.019,23.019,22.887,22.913,18015,0
2015-03-31,23.009,23.009,22.877,22.897,37276,0
2015-04-01,22.913,22.913,22.851,22.851,42940,0
2015-04-02,22.858,22.929,22.851,22.897,12577,0
2015-04-06,22.867,22.938,22.719,22.719,29230,0
2015-04-07,22.816,22.816,22.719,22.735,31549,0
2015-04-08,22.771,22.826,22.735,22.764,39315,0
2015-04-09,22.788,22.877,22.788,22.835,54544,0
2015-04-10,22.826,22.867,22.781,22.851,24473,0
2015-04-13,22.851,22.851,22.735,22.781,23226,0
2015-04-14,22.755,22.796,22.726,22.745,23906,0
2015-04-15,22.764,22.851,22.719,22.842,32645,0
2015-04-16,22.816,22.835,22.735,22.755,25141,0
2015-04-17,22.781,22.781,22.63,22.63,79874,0
2015-04-20,22.693,22.726,22.665,22.674,24922,0
2015-04-21,22.684,22.755,22.648,22.665,50911,0
2015-04-22,22.684,22.764,22.684,22.755,32936,0
2015-04-23,22.726,22.788,22.684,22.7,40335,0
2015-04-24,22.693,22.726,22.622,22.622,35349,0
2015-04-27,22.648,22.7,22.577,22.595,42487,0
2015-04-28,22.648,22.693,22.577,22.674,61636,0
2015-04-29,22.648,22.7,22.604,22.684,35463,0
2015-04-30,22.542,22.665,22.542,22.542,23679,0
2015-05-01,22.63,22.63,22.34,22.374,35123,0
2015-05-04,22.445,22.489,22.216,22.232,134147,0
2015-05-05,22.285,22.285,22.021,22.119,64468,0
2015-05-06,22.153,22.153,21.782,21.792,92860,0
2015-05-07,22.048,22.146,21.87,22.11,95934,0
2015-05-08,22.313,22.525,22.242,22.435,76591,0
2015-05-11,22.41,22.463,22.251,22.322,161111,0
2015-05-12,22.216,22.418,22.161,22.41,86002,0
2015-05-13,22.418,22.506,22.383,22.506,41240,0
2015-05-14,22.568,22.71,22.568,22.595,45771,0
2015-05-15,22.71,22.71,22.639,22.657,32516,0
2015-05-18,22.665,22.735,22.559,22.7,66116,0
2015-05-19,22.63,22.657,22.551,22.604,52571,0
2015-05-20,22.648,22.657,22.551,22.577,43733,0
2015-05-21,22.577,22.726,22.577,22.71,23340,0
2015-05-22,22.726,22.745,22.7,22.719,18921,0
2015-05-26,22.745,22.745,22.665,22.684,19182,0
2015-05-27,22.7,22.858,22.674,22.851,33424,0
2015-05-28,22.897,22.968,22.691,22.763,60257,0
2015-05-29,22.867,22.867,22.707,22.707,33742,0
2015-06-01,22.787,22.787,22.698,22.723,24205,0
2015-06-02,22.717,22.717,22.563,22.591,30509,0
2015-06-03,22.573,22.573,22.448,22.475,29608,0
2015-06-04,22.475,22.528,22.412,22.519,71506,0
2015-06-05,22.466,22.537,22.438,22.457,28380,0
2015-06-08,22.484,22.563,22.466,22.537,24804,0
2015-06-09,22.484,22.484,22.285,22.376,74613,0
2015-06-10,22.314,22.404,22.304,22.304,61905,0
2015-06-11,22.332,22.376,22.323,22.341,33444,0
2015-06-12,22.341,22.366,22.232,22.278,96978,0
2015-06-15,22.357,22.366,22.285,22.366,27374,0
2015-06-16,22.349,22.376,22.285,22.314,32403,0
2015-06-17,22.304,22.332,22.285,22.294,37763,0
2015-06-18,22.314,22.404,22.261,22.385,188148,0
2015-06-19,22.376,22.376,22.278,22.357,44468,0
2015-06-22,22.395,22.457,22.349,22.349,33518,0
2015-06-23,22.349,22.349,22.278,22.349,39960,0
2015-06-24,22.366,22.366,22.332,22.332,28714,0
2015-06-25,22.357,22.376,22.269,22.332,29608,0
2015-06-26,22.349,22.349,22.278,22.278,64352,0
2015-06-29,22.323,22.323,22.134,22.189,89382,0
2015-06-30,22.285,22.285,22.152,22.152,77318,0
2015-07-01,22.232,22.285,22.18,22.251,44579,0
2015-07-02,22.278,22.395,22.278,22.395,34859,0
2015-07-06,22.412,22.421,22.285,22.341,47149,0
2015-07-07,22.349,22.438,22.294,22.376,49384,0
2015-07-08,22.366,22.385,22.294,22.294,29383,0
2015-07-09,22.366,22.448,22.332,22.376,39775,0
2015-07-10,22.395,22.412,22.332,22.376,29160,0
2015-07-13,22.376,22.438,22.323,22.438,49607,0
2015-07-14,22.404,22.841,22.376,22.547,129760,0
2015-07-15,22.537,22.591,22.448,22.547,54938,0
2015-07-16,22.573,22.851,22.573,22.851,113627,0
2015-07-17,22.851,22.906,22.763,22.763,119658,0
2015-07-20,22.769,22.887,22.769,22.858,29496,0
2015-07-21,22.858,22.984,22.841,22.921,57875,0
2015-07-22,22.968,22.968,22.787,22.834,72845,0
2015-07-23,22.795,23.27,22.723,22.795,105918,0
2015-07-24,22.779,22.959,22.753,22.921,91057,0
2015-07-27,22.913,22.913,22.779,22.787,33295,0
2015-07-28,22.779,22.841,22.753,22.779,34189,0
2015-07-29,22.753,22.787,22.698,22.717,45362,0
2015-07-30,22.681,22.815,22.599,22.723,41340,0
2015-07-31,22.691,22.825,22.691,22.815,47483,0
2015-08-03,22.733,22.906,22.733,22.867,64118,0
2015-08-04,22.769,22.959,22.769,22.858,76419,0
2015-08-05,22.887,22.949,22.825,22.877,18323,0
2015-08-06,22.906,22.959,22.867,22.949,15518,0
2015-08-07,22.867,22.984,22.858,22.977,29272,0
2015-08-10,22.906,23.04,22.906,23.001,25138,0
2015-08-11,23.001,23.04,22.913,23.04,65272,0
2015-08-12,23.011,23.011,22.929,23.001,53629,0
2015-08-13,23.001,23.031,22.887,22.897,72288,0
2015-08-14,22.877,22.959,22.867,22.959,25138,0
2015-08-17,22.984,22.984,22.858,22.887,27932,0
2015-08-18,22.921,22.939,22.877,22.906,27819,0
2015-08-19,22.877,22.921,22.841,22.867,37541,0
2015-08-20,22.851,22.897,22.841,22.851,31282,0
2015-08-21,22.825,22.834,22.787,22.787,18882,0
2015-08-24,22.412,22.635,22.152,22.341,66227,0
2015-08-25,22.404,22.635,22.349,22.582,41784,0
2015-08-26,22.635,22.645,22.51,22.599,25586,0
2015-08-27,22.635,22.753,22.635,22.717,30501,0
2015-08-28,22.796,23.025,22.723,22.979,63114,0
2015-08-31,22.971,22.987,22.923,22.923,43398,0
2015-09-01,22.879,22.889,22.796,22.816,33925,0
2015-09-02,22.987,22.987,22.743,22.753,38550,0
2015-09-03,22.743,22.826,22.743,22.816,18394,0
2015-09-04,22.743,22.915,22.697,22.879,22357,0
2015-09-08,22.879,23.005,22.852,22.962,55954,0
2015-09-09,23.044,23.044,22.842,22.962,54191,0
2015-09-10,22.942,22.942,22.835,22.879,39001,0
2015-09-11,22.842,22.942,22.842,22.899,29628,0
2015-09-14,22.889,22.932,22.852,22.915,28639,0
2015-09-15,22.952,22.952,22.835,22.869,39210,0
2015-09-16,22.899,22.952,22.842,22.907,33814,0
2015-09-17,22.942,23.025,22.826,22.915,40816,0
2015-09-18,22.859,23.151,22.852,22.987,30069,0
2015-09-21,22.952,23.025,22.915,22.932,34145,0
2015-09-22,22.987,23.044,22.987,23.015,41303,0
2015-09-23,23.015,23.107,23.005,23.107,33153,0
2015-09-24,23.044,23.195,23.044,23.171,21145,0
2015-09-25,23.18,23.333,23.107,23.316,41416,0
2015-09-28,23.287,23.287,23.078,23.117,56327,0
2015-09-29,23.107,23.141,22.879,22.923,69833,0
2015-09-30,22.942,23.015,22.879,22.879,41746,0
2015-10-01,22.942,22.996,22.889,22.899,29628,0
2015-10-02,22.971,22.971,22.743,22.806,44606,0
2015-10-05,22.879,23.088,22.879,23.078,33804,0
2015-10-06,23.088,23.224,23.088,23.161,47803,0
2015-10-07,23.195,23.26,23.088,23.117,26545,0
2015-10-08,23.098,23.253,22.889,23.214,42185,0
2015-10-09,23.268,23.287,23.214,23.253,14759,0
2015-10-12,23.278,23.297,23.205,23.205,20341,0
2015-10-13,23.234,23.333,23.205,23.287,19605,0
2015-10-14,23.287,23.396,23.195,23.325,26324,0
2015-10-15,23.443,23.469,23.333,23.414,32383,0
2015-10-16,23.414,23.443,23.341,23.443,43505,0
2015-10-19,23.469,23.56,23.396,23.443,33594,0
2015-10-20,23.443,23.506,23.364,23.477,22337,0
2015-10-21,23.469,23.55,23.423,23.515,32603,0
2015-10-22,23.515,23.605,23.515,23.587,32272,0
2015-10-23,23.542,23.615,23.451,23.533,21808,0
2015-10-26,23.55,23.55,23.423,23.487,15531,0
2015-10-27,23.487,23.55,23.477,23.515,13879,0
2015-10-28,23.506,23.579,23.487,23.542,49345,0
2015-10-29,23.55,23.579,23.55,23.55,39322,0
2015-10-30,23.55,23.605,23.55,23.587,12335,0
2015-11-02,23.579,23.688,23.56,23.678,31591,0
2015-11-03,23.678,23.688,23.623,23.66,35798,0
2015-11-04,23.642,23.887,23.642,23.887,43118,0
2015-11-05,23.842,23.97,23.842,23.96,79634,0
2015-11-06,23.878,23.878,23.596,23.669,57165,0
2015-11-09,23.533,23.569,23.287,23.569,69771,0
2015-11-10,23.443,23.678,23.443,23.569,85581,0
2015-11-11,23.533,23.741,23.533,23.706,27316,0
2015-11-12,23.596,23.688,23.533,23.66,51438,0
2015-11-13,23.65,23.732,23.569,23.714,48794,0
2015-11-16,23.615,23.706,23.524,23.542,31612,0
2015-11-17,23.587,23.587,23.451,23.469,34805,0
2015-11-18,23.55,23.569,23.515,23.55,14759,0
2015-11-19,23.587,23.596,23.56,23.587,31721,0
2015-11-20,23.633,23.669,23.569,23.633,61460,0
2015-11-23,23.66,23.714,23.633,23.642,27757,0
2015-11-24,23.642,23.669,23.633,23.65,27867,0
2015-11-25,23.678,23.706,23.642,23.706,64655,0
2015-11-27,23.797,23.972,23.797,23.972,24677,0
2015-11-30,24.063,24.063,23.944,23.99,78973,0
2015-12-01,23.998,24.063,23.998,24.063,23113,0
2015-12-02,24.027,24.045,23.852,23.917,33514,0
2015-12-03,23.889,23.998,23.769,23.778,65591,0
2015-12-04,23.759,23.852,23.677,23.677,48232,0
2015-12-07,23.677,23.695,23.585,23.585,55077,0
2015-12-08,23.576,23.723,23.576,23.723,23824,0
2015-12-09,23.603,23.732,23.566,23.576,41061,0
2015-12-10,23.576,23.631,23.576,23.585,13579,0
2015-12-11,23.603,23.613,23.364,23.401,38129,0
2015-12-14,23.409,23.409,22.94,23.043,81695,0
2015-12-15,23.557,23.557,23.133,23.236,71694,0
2015-12-16,23.309,23.309,23.216,23.281,87664,0
2015-12-17,23.309,23.419,23.29,23.409,54096,0
2015-12-18,23.419,23.438,23.29,23.3,33458,0
2015-12-21,23.383,23.457,23.374,23.428,23681,0
2015-12-22,23.475,23.512,23.409,23.502,22043,0
2015-12-23,23.493,23.566,23.475,23.557,20205,0
2015-12-24,23.557,23.64,23.507,23.64,6724,0
2015-12-28,23.64,23.714,23.621,23.688,12646,0
2015-12-29,23.787,23.787,23.649,23.677,14047,0
2015-12-30,23.687,23.751,23.603,23.751,26442,0
2015-12-31,23.87,23.87,23.714,23.714,23350,0
2016-01-04,23.595,24.027,23.438,23.981,32150,0
2016-01-05,23.981,24.257,23.981,24.156,68486,0
2016-01-06,24.101,24.136,23.925,24.063,35229,0
2016-01-07,23.889,24.055,23.871,23.889,21978,0
2016-01-08,23.889,24.037,23.889,24.027,34939,0
2016-01-11,23.99,24.027,23.907,23.963,12437,0
2016-01-12,24.055,24.055,23.87,23.907,34063,0
2016-01-13,23.953,23.998,23.714,23.732,31105,0
2016-01-14,23.815,23.843,23.613,23.815,45778,0
2016-01-15,23.374,23.751,23.374,23.705,33354,0
2016-01-19,23.861,24.045,23.797,23.925,79624,0
2016-01-20,23.759,23.87,23.493,23.732,53308,0
2016-01-21,23.815,23.825,23.595,23.695,47537,0
2016-01-22,23.751,23.981,23.751,23.981,42729,0
2016-01-25,23.998,23.998,23.759,23.759,32036,0
2016-01-26,23.797,23.934,23.797,23.861,69651,0
2016-01-27,23.843,23.889,23.806,23.843,27564,0
2016-01-28,23.99,23.99,23.759,23.889,68259,0
2016-01-29,23.925,24.008,23.925,24.008,19790,0
2016-02-01,23.87,24.111,23.87,24.091,32667,0
2016-02-02,23.87,24.128,23.87,24.088,21753,0
2016-02-03,24.2,24.2,23.998,24.063,16954,0
2016-02-04,24.027,24.185,23.981,24.111,33697,0
2016-02-05,24.136,24.136,23.934,23.944,40236,0
2016-02-08,23.953,23.953,23.409,23.493,83595,0
2016-02-09,23.493,23.493,23.014,23.345,99668,0
2016-02-10,23.335,23.759,23.335,23.695,38391,0
2016-02-11,23.335,23.383,22.784,23.078,230462,0
2016-02-12,23.245,23.475,22.93,22.93,105271,0
2016-02-16,23.162,23.438,23.107,23.345,64921,0
2016-02-17,23.566,23.705,23.512,23.64,49925,0
2016-02-18,23.687,23.981,23.521,23.976,73101,0
2016-02-19,23.843,24.055,23.751,24.045,41194,0
2016-02-22,24.22,24.22,24.008,24.072,92391,0
2016-02-23,24.072,24.072,23.944,24.027,53110,0
2016-02-24,23.889,23.99,23.769,23.99,33341,0
2016-02-25,23.998,24.193,23.998,24.193,63590,0
2016-02-26,24.192,24.239,24.16,24.174,28036,0
2016-02-29,24.135,24.295,24.109,24.192,54536,0
2016-03-01,24.239,24.724,24.225,24.538,131743,0
2016-03-02,24.546,24.669,24.509,24.594,105385,0
2016-03-03,24.555,24.659,24.5,24.63,100372,0
2016-03-04,24.686,24.686,24.49,24.63,153531,0
2016-03-07,24.604,24.616,24.434,24.454,30989,0
2016-03-08,24.454,24.55,24.344,24.49,34711,0
2016-03-09,24.464,24.686,24.464,24.574,48463,0
2016-03-10,24.574,24.686,24.565,24.64,79173,0
2016-03-11,24.64,24.752,24.608,24.752,39416,0
2016-03-14,24.669,24.761,24.669,24.761,18990,0
2016-03-15,24.761,24.761,24.546,24.555,60753,0
2016-03-16,24.604,24.604,24.369,24.444,57708,0
2016-03-17,24.481,24.621,24.449,24.561,20375,0
2016-03-18,24.669,24.695,24.588,24.659,14785,0
2016-03-21,24.64,24.678,24.565,24.64,23881,0
2016-03-22,24.604,24.686,24.529,24.594,25414,0
2016-03-23,24.649,24.649,24.555,24.621,14961,0
2016-03-24,24.565,24.642,24.546,24.642,14798,0
2016-03-28,24.705,24.743,24.611,24.743,27665,0
2016-03-29,24.761,24.761,24.594,24.63,75486,0
2016-03-30,24.686,24.695,24.594,24.632,28799,0
2016-03-31,24.669,24.669,24.481,24.481,25691,0
2016-04-01,24.519,24.538,24.239,24.295,28698,0
2016-04-04,24.295,24.295,24.109,24.153,27261,0
2016-04-05,24.145,24.36,24.04,24.36,32136,0
2016-04-06,24.341,24.415,24.239,24.389,38261,0
2016-04-07,24.425,24.425,24.257,24.369,25609,0
2016-04-08,24.35,24.64,24.35,24.63,22061,0
2016-04-11,24.695,24.695,24.64,24.649,26032,0
2016-04-12,24.621,24.659,24.481,24.509,63338,0
2016-04-13,24.509,24.64,24.509,24.604,33011,0
2016-04-14,24.565,24.606,24.565,24.565,19576,0
2016-04-15,24.546,24.621,24.546,24.594,48339,0
2016-04-18,24.64,24.659,24.584,24.64,23277,0
2016-04-19,24.695,24.714,24.611,24.695,42099,0
2016-04-20,24.705,24.714,24.621,24.695,30739,0
2016-04-21,24.649,24.714,24.574,24.621,20021,0
2016-04-22,24.669,24.874,24.659,24.836,59700,0
2016-04-25,24.818,24.836,24.678,24.724,46437,0
2016-04-26,24.743,24.789,24.686,24.761,36116,0
2016-04-27,24.761,24.809,24.724,24.779,62154,0
2016-04-28,24.724,24.761,24.705,24.705,31659,0
2016-04-29,24.678,24.714,24.63,24.63,58307,0
2016-05-02,24.659,24.851,24.659,24.831,32268,0
2016-05-03,24.761,24.901,24.752,24.892,29813,0
2016-05-04,24.818,24.919,24.818,24.91,18183,0
2016-05-05,24.883,24.919,24.734,24.818,44876,0
2016-05-06,24.799,24.919,24.752,24.919,40381,0
2016-05-09,24.864,24.966,24.818,24.845,32824,0
2016-05-10,24.836,25.004,24.836,24.919,40361,0
2016-05-11,24.883,25.033,24.883,24.966,17386,0
2016-05-12,24.939,24.939,24.836,24.874,43651,0
2016-05-13,24.883,24.939,24.826,24.924,21252,0
2016-05-16,24.994,25.098,24.913,25.069,27792,0
2016-05-17,25.023,25.107,25.004,25.05,19631,0
2016-05-18,25.098,25.098,24.874,24.939,37857,0
2016-05-19,24.818,24.865,24.659,24.77,47684,0
2016-05-20,24.809,24.892,24.766,24.826,16205,0
2016-05-23,24.864,25.069,24.845,25.014,32644,0
2016-05-24,25.014,25.033,24.845,24.966,31209,0
2016-05-25,24.966,24.971,24.743,24.836,22152,0
2016-05-26,24.864,24.919,24.799,24.91,29640,0
2016-05-27,24.985,25.051,24.909,24.976,21536,0
2016-05-31,24.976,25.269,24.976,25.118,31588,0
2016-06-01,25.203,25.269,25.127,25.222,29297,0
2016-06-02,25.137,25.222,25.024,25.081,41265,0
2016-06-03,25.09,25.26,24.976,25.26,59114,0
2016-06-06,25.184,25.25,25.166,25.175,23711,0
2016-06-07,25.203,25.203,24.929,24.929,41695,0
2016-06-08,24.976,24.995,24.843,24.909,22363,0
2016-06-09,24.853,24.909,24.758,24.758,42516,0
2016-06-10,24.758,24.995,24.758,24.919,49293,0
2016-06-13,24.882,25.042,24.881,24.919,19172,0
2016-06-14,24.919,24.985,24.824,24.919,32701,0
2016-06-15,24.995,25.015,24.939,25.015,23628,0
2016-06-16,24.966,25.071,24.882,24.939,44098,0
2016-06-17,24.995,25.25,24.98,25.175,26067,0
2016-06-20,25.175,25.288,25.169,25.279,28972,0
2016-06-21,25.232,25.335,25.232,25.279,12571,0
2016-06-22,25.242,25.335,25.242,25.288,19541,0
2016-06-23,25.25,25.506,25.25,25.335,82969,0
2016-06-24,24.976,25.384,24.976,25.203,55665,0
2016-06-27,25.203,25.279,25.09,25.156,39300,0
2016-06-28,25.459,25.477,25.355,25.374,58112,0
2016-06-29,25.384,25.543,25.384,25.402,36110,0
2016-06-30,25.402,25.496,25.402,25.411,32531,0
2016-07-01,25.506,25.526,25.232,25.335,33622,0
2016-07-05,25.421,25.421,25.118,25.213,31354,0
2016-07-06,25.1,25.193,25.09,25.1,13265,0
2016-07-07,25.127,25.279,25.127,25.213,29045,0
2016-07-08,25.184,25.411,25.184,25.326,27942,0
2016-07-11,25.326,25.421,25.279,25.308,23368,0
2016-07-12,25.308,25.384,25.222,25.355,29025,0
2016-07-13,25.375,25.411,25.298,25.308,24261,0
2016-07-14,25.45,25.45,25.26,25.335,41228,0
2016-07-15,25.326,25.543,25.326,25.496,73327,0
2016-07-18,25.477,25.526,25.45,25.459,36404,0
2016-07-19,25.45,25.496,25.43,25.45,35675,0
2016-07-20,25.421,25.477,25.345,25.384,28831,0
2016-07-21,25.384,25.467,25.326,25.364,20745,0
2016-07-22,25.317,25.468,25.317,25.374,22268,0
2016-07-25,24.616,25.506,24.616,25.45,29432,0
2016-07-26,25.402,25.516,25.402,25.43,30105,0
2016-07-27,25.411,25.601,25.411,25.477,25992,0
2016-07-28,25.496,25.591,25.392,25.402,53533,0
2016-07-29,25.411,25.526,25.335,25.374,88947,0
2016-08-01,25.345,25.592,25.345,25.516,67852,0
2016-08-02,25.468,25.619,25.468,25.534,28886,0
2016-08-03,25.516,25.619,25.468,25.601,32176,0
2016-08-04,25.601,25.658,25.535,25.658,29531,0
2016-08-05,25.601,25.677,25.553,25.592,28836,0
2016-08-08,25.592,25.685,25.592,25.619,36450,0
2016-08-09,25.592,25.77,25.592,25.685,38805,0
2016-08-10,25.685,25.836,25.487,25.487,31976,0
2016-08-11,25.487,25.543,25.288,25.298,27969,0
2016-08-12,25.288,25.288,25.042,25.175,37507,0
2016-08-15,25.242,25.25,25.071,25.09,38710,0
2016-08-16,25.081,25.166,25.081,25.1,28741,0
2016-08-17,25.1,25.374,25.1,25.335,39248,0
2016-08-18,25.317,25.384,25.269,25.279,25649,0
2016-08-19,25.279,25.326,25.222,25.222,28117,0
2016-08-22,25.184,25.222,25.127,25.196,28814,0
2016-08-23,25.26,25.26,25.203,25.232,39489,0
2016-08-24,25.222,25.279,25.203,25.203,44247,0
2016-08-25,25.203,25.335,25.203,25.326,37441,0
2016-08-26,25.374,25.45,25.34,25.44,25329,0
2016-08-29,25.364,25.45,25.364,25.45,11455,0
2016-08-30,25.42,25.593,25.42,25.563,33579,0
2016-08-31,25.516,25.658,25.516,25.563,45064,0
2016-09-01,25.583,25.65,25.563,25.593,24400,0
2016-09-02,25.583,25.698,25.583,25.661,14239,0
2016-09-06,25.621,25.784,25.621,25.747,25764,0
2016-09-07,25.717,25.794,25.717,25.747,21646,0
2016-09-08,25.765,25.814,25.621,25.774,22940,0
2016-09-09,25.747,25.774,25.151,25.18,37601,0
2016-09-12,25.122,25.496,25.122,25.392,22627,0
2016-09-13,25.333,25.343,24.969,25.151,45977,0
2016-09-14,25.065,25.257,24.998,25.19,18869,0
2016-09-15,25.305,25.449,25.259,25.439,23684,0
2016-09-16,25.324,25.324,24.797,24.835,34590,0
2016-09-19,24.883,25.141,24.844,24.969,40236,0
2016-09-20,24.969,25.084,24.946,25.055,41647,0
2016-09-21,25.008,25.315,24.998,25.295,22453,0
2016-09-22,25.41,25.534,25.324,25.41,14199,0
2016-09-23,25.382,25.477,25.315,25.459,19811,0
2016-09-26,25.362,25.459,25.305,25.401,24575,0
2016-09-27,25.373,25.611,25.343,25.563,35742,0
2016-09-28,25.487,25.697,25.487,25.67,19391,0
2016-09-29,25.612,25.707,25.42,25.526,38323,0
2016-09-30,25.429,25.535,25.286,25.324,25192,0
2016-10-03,25.305,25.506,25.305,25.382,13050,0
2016-10-04,25.392,25.535,25.18,25.19,17656,0
2016-10-05,25.122,25.295,25.122,25.236,12720,0
2016-10-06,25.18,25.243,25.126,25.142,14664,0
2016-10-07,25.104,25.194,24.998,24.998,13964,0
2016-10-10,25.065,25.065,24.845,24.969,20589,0
2016-10-11,24.854,24.977,24.691,24.787,12666,0
2016-10-12,24.825,24.855,24.691,24.799,30929,0
2016-10-13,24.72,24.835,24.596,24.816,11173,0
2016-10-14,24.835,24.993,24.787,24.951,19292,0
2016-10-17,24.893,25.046,24.893,25.008,13784,0
2016-10-18,25.065,25.209,24.978,25.1,52534,0
2016-10-19,25.142,25.362,25.112,25.345,17561,0
2016-10-20,25.276,25.345,25.18,25.315,23369,0
2016-10-21,25.209,25.459,25.209,25.439,46044,0
2016-10-24,25.42,25.593,25.41,25.554,18396,0
2016-10-25,25.477,25.765,25.42,25.765,28437,0
2016-10-26,25.63,25.688,25.544,25.573,18822,0
2016-10-27,25.563,25.563,25.324,25.554,24634,0
2016-10-28,25.477,25.477,25.085,25.122,13922,0
2016-10-31,25.122,25.372,25.008,25.305,40986,0
2016-11-01,25.238,25.238,24.854,24.95,26578,0
2016-11-02,24.941,24.971,24.653,24.691,37507,0
2016-11-03,24.691,24.777,24.509,24.529,28427,0
2016-11-04,24.538,24.72,24.509,24.586,13792,0
2016-11-07,24.758,24.797,24.614,24.691,11618,0
2016-11-08,24.653,24.705,24.519,24.529,14870,0
2016-11-09,24.308,24.489,24.236,24.26,24101,0
2016-11-10,24.308,24.308,23.867,24.049,59292,0
2016-11-11,24.02,24.193,23.493,24.049,62762,0
2016-11-14,23.982,24.091,23.493,23.665,55042,0
2016-11-15,23.685,24.193,23.685,24.01,44197,0
2016-11-16,24.049,24.355,24.049,24.144,40233,0
2016-11-17,24.278,24.278,23.896,23.915,66675,0
2016-11-18,23.915,24.097,23.791,23.923,96804,0
2016-11-21,24.201,24.201,23.982,23.982,56851,0
2016-11-22,24.164,24.412,24.03,24.221,53667,0
2016-11-23,24.097,24.308,24.01,24.174,54646,0
2016-11-25,24.327,24.452,24.327,24.403,14106,0
2016-11-28,24.519,24.596,24.288,24.365,41006,0
2016-11-29,24.03,24.126,23.99,24,26366,0
2016-11-30,23.972,23.982,23.771,23.838,90929,0
2016-12-01,23.771,23.771,23.531,23.655,69801,0
2016-12-02,23.78,23.856,23.636,23.771,56665,0
2016-12-05,23.829,23.829,23.636,23.655,41919,0
2016-12-06,23.655,23.685,23.502,23.541,151147,0
2016-12-07,23.55,23.704,23.55,23.665,120777,0
2016-12-08,23.617,23.712,23.541,23.541,41764,0
2016-12-09,23.569,23.732,23.32,23.406,50962,0
2016-12-12,23.234,23.387,23.128,23.197,100290,0
2016-12-13,23.224,23.246,23.109,23.147,55405,0
2016-12-14,23.205,23.253,23.119,23.138,57599,0
2016-12-15,23.147,23.356,22.889,23.195,150894,0
2016-12-16,23.214,23.399,23.09,23.243,57360,0
2016-12-19,23.262,23.627,23.262,23.627,72237,0
2016-12-20,23.598,24.174,23.598,23.953,73993,0
2016-12-21,23.829,24.087,23.829,23.953,32404,0
2016-12-22,23.923,24.144,23.891,24,36504,0
2016-12-23,24.107,24.116,23.972,23.972,36612,0
2016-12-27,23.953,23.968,23.685,23.732,50743,0
2016-12-28,23.732,23.838,23.493,23.493,51518,0
2016-12-29,23.588,23.809,23.521,23.521,50559,0
2016-12-30,23.55,23.742,23.55,23.742,41305,0
2017-01-03,23.655,23.982,23.655,23.972,23014,0
2017-01-04,24.03,24.144,23.982,24.049,50472,0
2017-01-05,24.067,24.214,23.713,24.174,45184,0
2017-01-06,24.077,24.27,24.047,24.118,28485,0
2017-01-09,24.116,24.164,24,24,32597,0
2017-01-10,23.972,24.164,23.933,24.077,31472,0
2017-01-11,24.067,24.327,24.067,24.231,92746,0
2017-01-12,24.26,24.308,24.164,24.201,32076,0
2017-01-13,24.193,24.232,24.107,24.126,23899,0
2017-01-17,24.201,24.201,24.02,24.04,25636,0
2017-01-18,24.04,24.097,24.02,24.02,25218,0
2017-01-19,23.972,23.99,23.588,23.675,75558,0
2017-01-20,23.694,23.829,23.483,23.483,177231,0
2017-01-23,23.598,23.799,23.588,23.713,177863,0
2017-01-24,23.78,23.866,23.713,23.781,59845,0
2017-01-25,23.752,23.838,23.651,23.771,66433,0
2017-01-26,23.732,23.949,23.588,23.915,62502,0
2017-01-27,23.896,24.015,23.886,23.972,27232,0
2017-01-30,24.01,24.116,23.885,24.049,45450,0
2017-01-31,24.03,24.107,24.01,24.067,40188,0
2017-02-01,24.03,24.499,24.03,24.452,84728,0
2017-02-02,24.412,24.422,24.241,24.422,21872,0
2017-02-03,24.355,24.519,24.278,24.308,20845,0
2017-02-06,24.499,24.499,24.174,24.174,28913,0
2017-02-07,24.201,24.335,24.201,24.298,19624,0
2017-02-08,24.288,24.47,24.288,24.452,23364,0
2017-02-09,24.47,24.48,24.355,24.395,17005,0
2017-02-10,24.355,24.535,24.355,24.462,20284,0
2017-02-13,24.499,24.509,24.375,24.462,48195,0
2017-02-14,24.432,24.462,24.345,24.432,34364,0
2017-02-15,24.298,24.663,24.298,24.663,31657,0
2017-02-16,24.556,24.653,24.519,24.596,21325,0
2017-02-17,24.519,24.566,24.519,24.519,19852,0
2017-02-21,24.499,24.52,24.269,24.327,32571,0
2017-02-22,24.385,24.412,24.26,24.298,54157,0
2017-02-23,24.336,24.402,24.336,24.385,28867,0
2017-02-24,24.375,24.529,24.375,24.529,40794,0
2017-02-27,24.528,24.586,24.528,24.556,37541,0
2017-02-28,24.538,24.626,24.515,24.624,35745,0
2017-03-01,24.488,24.555,24.411,24.518,36774,0
2017-03-02,24.469,24.566,24.401,24.43,21411,0
2017-03-03,24.42,24.508,24.342,24.45,31373,0
2017-03-06,24.43,24.508,24.387,24.498,26359,0
2017-03-07,24.518,24.596,24.46,24.586,26325,0
2017-03-08,24.547,24.547,24.488,24.518,69730,0
2017-03-09,24.488,24.52,24.382,24.45,41995,0
2017-03-10,24.342,24.576,24.342,24.524,38758,0
2017-03-13,24.508,24.606,24.469,24.547,41477,0
2017-03-14,24.469,24.634,24.469,24.634,31547,0
2017-03-15,24.624,24.848,24.576,24.8,24091,0
2017-03-16,24.761,24.858,24.732,24.732,35285,0
2017-03-17,24.722,24.78,24.674,24.732,15524,0
2017-03-20,24.742,24.838,24.732,24.829,25571,0
2017-03-21,24.761,24.848,24.761,24.78,21839,0
2017-03-22,24.77,24.848,24.732,24.838,24847,0
2017-03-23,24.848,24.994,24.8,24.966,21634,0
2017-03-24,24.907,24.956,24.878,24.916,54702,0
2017-03-27,24.858,24.975,24.858,24.966,20073,0
2017-03-28,24.907,25.043,24.907,25.014,18740,0
2017-03-29,24.936,25.036,24.936,25.014,26554,0
2017-03-30,25.043,25.092,24.916,24.975,21821,0
2017-03-31,24.949,24.974,24.858,24.974,18071,0
2017-04-03,24.926,25.316,24.926,25.102,36176,0
2017-04-04,25.082,25.412,25.082,25.393,26059,0
2017-04-05,25.266,25.404,25.15,25.218,31919,0
2017-04-06,25.14,25.374,25.14,25.364,20054,0
2017-04-07,25.296,25.296,25.198,25.198,12416,0
2017-04-10,25.189,25.422,25.171,25.276,13172,0
2017-04-11,25.208,25.257,25.101,25.19,16417,0
2017-04-12,25.16,25.16,25.051,25.13,14428,0
2017-04-13,25.092,25.15,25.034,25.15,19281,0
2017-04-17,25.082,25.208,25.072,25.189,15924,0
2017-04-18,25.16,25.189,25.072,25.189,46393,0
2017-04-19,25.12,25.189,25.116,25.179,9111,0
2017-04-20,25.082,25.186,25.082,25.179,8696,0
2017-04-21,25.12,25.325,25.12,25.325,19542,0
2017-04-24,25.228,25.316,25.218,25.276,14709,0
2017-04-25,25.198,25.306,25.198,25.218,35123,0
2017-04-26,25.198,25.238,25.15,25.15,16698,0
2017-04-27,25.14,25.248,25.14,25.238,25769,0
2017-04-28,25.15,25.189,25.072,25.072,20443,0
2017-05-01,25.082,25.12,24.983,25.034,24631,0
2017-05-02,25.024,25.13,25.004,25.12,23345,0
2017-05-03,25.043,25.228,25.043,25.218,33784,0
2017-05-04,25.14,25.14,25.072,25.092,12174,0
2017-05-05,25.062,25.102,25.052,25.102,17929,0
2017-05-08,25.024,25.276,25.024,25.266,37882,0
2017-05-09,25.14,25.364,25.14,25.325,24794,0
2017-05-10,25.228,25.363,25.179,25.228,27675,0
2017-05-11,25.218,25.321,25.164,25.248,11235,0
2017-05-12,25.16,25.364,25.16,25.334,26015,0
2017-05-15,25.266,25.509,25.266,25.452,30114,0
2017-05-16,25.344,25.499,25.228,25.286,35478,0
2017-05-17,25.16,25.286,25.131,25.228,31406,0
2017-05-18,25.16,25.286,25.151,25.271,23318,0
2017-05-19,25.334,25.334,25.189,25.248,18491,0
2017-05-22,25.228,25.286,25.189,25.286,27314,0
2017-05-23,25.306,25.306,25.179,25.208,25802,0
2017-05-24,25.198,25.296,25.18,25.296,20541,0
2017-05-25,25.266,25.344,25.188,25.306,34215,0
2017-05-26,25.228,25.452,25.228,25.393,24554,0
2017-05-30,25.363,25.432,25.245,25.294,30183,0
2017-05-31,25.254,25.46,25.254,25.353,19101,0
2017-06-01,25.353,25.501,25.353,25.501,16052,0
2017-06-02,25.501,25.6,25.481,25.6,26795,0
2017-06-05,25.56,25.708,25.522,25.688,29112,0
2017-06-06,25.708,25.767,25.649,25.698,29516,0
2017-06-07,25.706,25.708,25.57,25.59,10953,0
2017-06-08,25.57,25.639,25.57,25.639,15868,0
2017-06-09,25.58,25.632,25.58,25.609,4257,0
2017-06-12,25.639,25.669,25.531,25.641,16307,0
2017-06-13,25.54,25.688,25.54,25.688,5805,0
2017-06-14,25.609,25.787,25.609,25.787,14124,0
2017-06-15,25.767,25.807,25.743,25.757,28520,0
2017-06-16,25.757,25.757,25.619,25.64,13127,0
2017-06-19,25.639,25.767,25.624,25.728,14696,0
2017-06-20,25.708,25.757,25.491,25.58,79196,0
2017-06-21,25.57,25.671,25.57,25.59,25785,0
2017-06-22,25.59,25.688,25.57,25.609,19784,0
2017-06-23,25.6,25.678,25.6,25.678,7614,0
2017-06-26,25.678,25.688,25.678,25.678,14118,0
2017-06-27,25.688,25.688,25.58,25.629,118895,0
2017-06-28,25.609,25.669,25.609,25.669,8045,0
2017-06-29,25.649,25.649,25.58,25.6,12451,0
2017-06-30,25.58,25.629,25.55,25.629,53135,0
2017-07-03,25.511,25.622,25.511,25.57,7515,0
2017-07-05,25.55,25.629,25.531,25.619,18487,0
2017-07-06,25.55,25.695,25.55,25.57,14774,0
2017-07-07,25.57,25.738,25.57,25.738,12953,0
2017-07-10,25.639,25.767,25.619,25.738,47988,0
2017-07-11,25.678,25.688,25.6,25.639,7904,0
2017-07-12,25.629,25.738,25.59,25.738,91835,0
2017-07-13,25.718,25.718,25.639,25.678,37703,0
2017-07-14,25.777,25.777,25.703,25.777,15615,0
2017-07-17,25.757,25.757,25.629,25.728,19099,0
2017-07-18,25.708,25.747,25.659,25.728,10957,0
2017-07-19,25.708,25.787,25.708,25.718,13416,0
2017-07-20,25.748,25.757,25.649,25.708,20986,0
2017-07-21,25.767,25.836,25.659,25.836,52640,0
2017-07-24,25.688,25.836,25.688,25.787,12438,0
2017-07-25,25.797,25.797,25.649,25.688,29697,0
2017-07-26,25.639,25.777,25.639,25.752,5803,0
2017-07-27,25.718,25.777,25.718,25.757,10499,0
2017-07-28,25.669,25.777,25.669,25.767,9374,0
2017-07-31,25.777,25.783,25.698,25.767,10779,0
2017-08-01,25.708,25.807,25.708,25.807,9420,0
2017-08-02,25.787,25.836,25.718,25.836,64205,0
2017-08-03,25.807,25.964,25.767,25.964,10436,0
2017-08-04,25.876,26.083,25.876,25.935,24986,0
2017-08-07,25.962,25.962,25.777,25.797,34374,0
2017-08-08,25.797,25.862,25.797,25.836,11979,0
2017-08-09,25.787,25.817,25.751,25.797,4192,0
2017-08-10,25.728,25.728,25.55,25.659,18138,0
2017-08-11,25.718,25.728,25.535,25.619,14380,0
2017-08-14,25.6,25.717,25.6,25.629,15108,0
2017-08-15,25.639,25.676,25.635,25.659,11910,0
2017-08-16,25.669,25.708,25.669,25.708,11988,0
2017-08-17,25.688,25.688,25.58,25.58,15995,0
2017-08-18,25.58,25.661,25.56,25.591,10378,0
2017-08-21,25.59,25.59,25.412,25.511,101904,0
2017-08-22,25.521,25.55,25.442,25.481,42750,0
2017-08-23,25.452,25.521,25.452,25.501,10509,0
2017-08-24,25.481,25.501,25.452,25.491,37362,0
2017-08-25,25.521,25.54,25.412,25.521,41087,0
2017-08-28,25.491,25.54,25.476,25.54,12339,0
2017-08-29,25.442,25.6,25.442,25.57,21598,0
2017-08-30,25.62,25.62,25.542,25.62,20560,0
2017-08-31,25.59,25.7,25.57,25.7,30258,0
2017-09-01,25.67,25.7,25.57,25.67,11249,0
2017-09-05,25.64,25.6493,25.55,25.55,13086,0
2017-09-06,25.56,25.64,25.5585,25.64,12191,0
2017-09-07,25.61,25.64,25.52,25.5309,10758,0
2017-09-08,25.5,25.5392,25.45,25.5,16614,0
2017-09-11,25.49,25.62,25.49,25.6,62935,0
2017-09-12,25.55,25.67,25.55,25.63,14947,0
2017-09-13,25.64,25.64,25.57,25.59,26058,0
2017-09-14,25.56,25.63,25.55,25.63,20261,0
2017-09-15,25.62,25.64,25.5144,25.54,17454,0
2017-09-18,25.61,25.64,25.58,25.64,14523,0
2017-09-19,25.6,25.64,25.54,25.64,22943,0
2017-09-20,25.62,25.64,25.56,25.58,14703,0
2017-09-21,25.53,25.63,25.53,25.627,7423,0
2017-09-22,25.55,25.62,25.55,25.59,12998,0
2017-09-25,25.61,25.62,25.57,25.58,16058,0
2017-09-26,25.6,25.6299,25.5744,25.6,19616,0
2017-09-27,25.62,25.62,25.5301,25.55,27882,0
2017-09-28,25.53,25.57,25.51,25.57,111149,0
2017-09-29,25.5,25.59,25.5,25.59,101377,0
2017-10-02,25.58,25.58,25.49,25.5059,7416,0
2017-10-03,25.49,25.5393,25.47,25.51,15502,0
2017-10-04,25.49,25.54,25.44,25.53,19643,0
2017-10-05,25.46,25.5,25.43,25.5,15769,0
2017-10-06,25.46,25.46,25.31,25.46,14838,0
2017-10-09,25.32,25.39,25.2182,25.39,8172,0
2017-10-10,25.4,25.4,25.3,25.37,21777,0
2017-10-11,25.41,25.57,25.41,25.57,45347,0
2017-10-12,25.54,25.59,25.54,25.54,9918,0
2017-10-13,25.54,25.64,25.54,25.54,23214,0
2017-10-16,25.63,25.6391,25.535,25.535,7450,0
2017-10-17,25.55,25.5697,25.45,25.48,88177,0
2017-10-18,25.44,25.489,25.41,25.41,32096,0
2017-10-19,25.42,25.4569,25.41,25.42,19395,0
2017-10-20,25.4662,25.56,25.41,25.56,37460,0
2017-10-23,25.54,25.59,25.45,25.45,20721,0
2017-10-24,25.5,25.5363,25.46,25.5147,8541,0
2017-10-25,25.44,25.478,25.36,25.37,88050,0
2017-10-26,25.38,25.4082,25.36,25.37,41991,0
2017-10-27,25.38,25.46,25.37,25.41,43971,0
2017-10-30,25.42,25.42,25.35,25.35,23198,0
2017-10-31,25.35,25.42,25.35,25.42,23886,0
2017-11-01,25.37,25.42,25.3401,25.4159,23032,0
2017-11-02,25.38,25.43,25.38,25.42,4935,0
2017-11-03,25.38,25.43,25.38,25.43,9510,0
2017-11-06,25.43,25.47,25.42,25.462,36427,0
2017-11-07,25.43,25.4678,25.43,25.46,18020,0
2017-11-08,25.45,25.47,25.43,25.46,14943,0
2017-11-09,25.43,25.47,25.42,25.44,10236,0
2017-11-10,25.43,25.49,25.404,25.49,15971,0
