Date,Open,High,Low,Close,Volume,OpenInt
2013-03-21,19.236,19.276,19.182,19.252,774221,0
2013-03-22,19.252,19.259,19.167,19.243,587957,0
2013-03-25,19.267,19.276,19.229,19.259,557893,0
2013-03-26,19.243,19.304,19.243,19.304,492027,0
2013-03-27,19.304,19.338,19.285,19.321,646730,0
2013-03-28,19.321,19.4,19.304,19.4,1109459,0
2013-04-01,19.4,19.4,19.33,19.382,564190,0
2013-04-02,19.374,19.461,19.374,19.461,936322,0
2013-04-03,19.431,19.461,19.374,19.431,591778,0
2013-04-04,19.436,19.499,19.408,19.499,732406,0
2013-04-05,19.453,19.485,19.423,19.469,237431,0
2013-04-08,19.469,19.506,19.423,19.461,411139,0
2013-04-09,19.461,19.493,19.436,19.485,387373,0
2013-04-10,19.493,19.538,19.477,19.53,402151,0
2013-04-11,19.514,19.555,19.499,19.547,446821,0
2013-04-12,19.514,19.576,19.506,19.555,667365,0
2013-04-15,19.555,19.616,19.522,19.616,922639,0
2013-04-16,19.631,19.731,19.624,19.692,858754,0
2013-04-17,19.692,19.787,19.67,19.708,799131,0
2013-04-18,19.716,19.754,19.67,19.676,514841,0
2013-04-19,19.701,19.823,19.676,19.807,1433301,0
2013-04-22,19.738,19.848,19.692,19.848,670186,0
2013-04-23,19.842,19.848,19.787,19.8,195253,0
2013-04-24,19.814,19.823,19.746,19.8,252016,0
2013-04-25,19.8,19.8,19.692,19.701,303432,0
2013-04-26,19.771,19.771,19.67,19.676,253754,0
2013-04-29,19.731,19.771,19.646,19.731,176433,0
2013-04-30,19.708,19.746,19.67,19.676,243727,0
2013-05-01,19.692,19.746,19.67,19.746,152585,0
2013-05-02,19.777,19.893,19.738,19.848,274376,0
2013-05-03,19.857,19.857,19.787,19.807,160356,0
2013-05-06,19.807,19.857,19.8,19.807,142719,0
2013-05-07,19.823,19.938,19.787,19.938,279675,0
2013-05-08,19.938,20.034,19.903,20.009,378062,0
2013-05-09,20.018,20.018,19.938,19.994,228000,0
2013-05-10,19.964,20.018,19.911,19.986,242864,0
2013-05-13,19.986,20.001,19.885,19.955,134304,0
2013-05-14,19.947,19.947,19.787,19.793,338169,0
2013-05-15,19.877,19.877,19.731,19.746,247320,0
2013-05-16,19.869,19.877,19.708,19.861,136182,0
2013-05-17,19.861,19.947,19.807,19.931,125507,0
2013-05-20,19.938,19.955,19.823,19.925,82004,0
2013-05-21,19.931,19.931,19.823,19.925,119849,0
2013-05-22,19.918,19.964,19.869,19.869,170194,0
2013-05-23,19.938,19.938,19.746,19.925,145190,0
2013-05-24,19.911,20.018,19.842,20.009,114303,0
2013-05-28,19.98,19.994,19.793,19.823,154345,0
2013-05-29,19.86,19.86,19.562,19.673,269916,0
2013-05-30,19.766,19.766,19.617,19.703,227450,0
2013-05-31,19.719,19.743,19.506,19.506,170290,0
2013-06-03,19.562,19.665,19.21,19.366,292922,0
2013-06-04,19.366,19.506,19.247,19.366,197056,0
2013-06-05,19.36,19.366,19.099,19.24,256971,0
2013-06-06,19.31,19.39,19.21,19.335,183310,0
2013-06-07,19.366,19.485,19.29,19.31,200104,0
2013-06-10,19.398,19.398,19.092,19.123,188799,0
2013-06-11,19.092,19.13,18.44,18.92,333566,0
2013-06-12,18.92,18.966,18.072,18.912,288342,0
2013-06-13,18.701,18.92,18.356,18.897,181936,0
2013-06-14,18.935,19.201,18.871,19.201,177460,0
2013-06-17,19.38,19.43,19.24,19.36,179185,0
2013-06-18,19.345,19.352,19.092,19.163,203050,0
2013-06-19,19.247,19.366,18.605,18.942,243091,0
2013-06-20,18.801,19.099,18.229,18.73,159772,0
2013-06-21,18.566,18.817,18.41,18.66,128688,0
2013-06-24,18.505,18.51,17.718,18.126,238980,0
2013-06-25,18.385,18.786,18.126,18.763,147041,0
2013-06-26,18.842,19.155,18.842,18.897,79118,0
2013-06-27,18.966,19.099,18.801,18.959,170943,0
2013-06-28,19.271,19.436,19.151,19.366,80311,0
2013-07-01,19.099,19.123,18.942,19.046,78198,0
2013-07-02,19.036,19.147,18.928,19.03,76281,0
2013-07-03,18.99,19.092,18.826,18.99,48165,0
2013-07-05,18.974,18.974,18.561,18.723,58341,0
2013-07-08,18.739,18.739,18.496,18.73,102766,0
2013-07-09,18.739,18.739,18.543,18.693,103905,0
2013-07-10,18.701,18.701,18.426,18.622,127280,0
2013-07-11,18.693,18.801,18.527,18.716,90586,0
2013-07-12,18.73,18.817,18.561,18.78,77990,0
2013-07-15,18.771,18.817,18.605,18.817,90872,0
2013-07-16,18.817,19.013,18.629,18.817,94541,0
2013-07-17,18.771,19.013,18.622,18.786,150951,0
2013-07-18,18.871,18.897,18.693,18.78,67262,0
2013-07-19,18.817,18.848,18.66,18.716,246950,0
2013-07-22,18.78,18.794,18.582,18.66,66723,0
2013-07-23,18.693,18.78,18.614,18.614,111099,0
2013-07-24,18.622,18.622,18.229,18.3,141806,0
2013-07-25,18.3,18.3,18.033,18.206,131752,0
2013-07-26,18.224,18.44,18.112,18.294,72621,0
2013-07-29,18.331,18.527,18.126,18.307,105564,0
2013-07-30,18.369,18.481,18.307,18.323,148502,0
2013-07-31,18.323,18.394,18.057,18.376,142750,0
2013-08-01,18.347,18.44,18.153,18.251,52890,0
2013-08-02,18.314,18.527,18.181,18.347,125961,0
2013-08-05,18.285,18.566,17.955,18.05,152789,0
2013-08-06,18.026,18.033,17.643,17.837,100458,0
2013-08-07,17.759,17.815,17.367,17.438,114036,0
2013-08-08,17.547,17.601,17.289,17.438,128303,0
2013-08-09,17.438,17.585,17.367,17.585,223811,0
2013-08-12,17.592,17.932,17.53,17.806,81655,0
2013-08-13,17.727,17.781,17.54,17.601,127724,0
2013-08-14,17.697,17.697,17.124,17.209,133695,0
2013-08-15,17.162,17.171,16.59,17.171,256265,0
2013-08-16,17.069,17.14,16.614,16.826,167537,0
2013-08-19,16.788,16.788,16.073,16.143,186341,0
2013-08-20,16.213,16.879,16.004,16.841,388963,0
2013-08-21,16.841,17.14,16.638,16.77,177317,0
2013-08-22,16.833,17.373,16.833,17.289,137439,0
2013-08-23,17.32,17.54,17.218,17.523,134365,0
2013-08-26,17.564,17.61,17.281,17.43,111799,0
2013-08-27,17.359,17.564,17.249,17.555,136182,0
2013-08-28,17.486,17.614,17.325,17.565,122096,0
2013-08-29,17.444,17.604,17.407,17.573,93935,0
2013-08-30,17.614,17.772,17.478,17.731,65622,0
2013-09-03,17.731,17.844,17.532,17.844,70623,0
2013-09-04,17.741,17.923,17.637,17.923,98337,0
2013-09-05,17.85,17.85,17.565,17.85,123137,0
2013-09-06,17.915,17.915,17.486,17.586,128458,0
2013-09-09,17.652,17.652,17.366,17.46,73966,0
2013-09-10,17.501,17.645,17.302,17.407,108568,0
2013-09-11,17.407,17.501,17.223,17.501,110096,0
2013-09-12,17.414,17.444,17.055,17.157,151147,0
2013-09-13,17.142,17.142,16.801,16.922,65439,0
2013-09-16,17.381,17.509,16.768,16.83,143060,0
2013-09-17,16.878,16.984,16.814,16.967,101422,0
2013-09-18,17.093,17.294,16.743,17.262,143405,0
2013-09-19,17.358,17.486,17.214,17.414,118106,0
2013-09-20,17.381,17.414,17.142,17.414,76572,0
2013-09-23,17.414,17.414,17.223,17.308,87851,0
2013-09-24,17.333,17.333,17.055,17.086,98789,0
2013-09-25,17.11,17.181,17.014,17.103,106700,0
2013-09-26,17.166,17.27,17.055,17.15,110949,0
2013-09-27,17.157,17.245,16.912,17.199,154720,0
2013-09-30,17.136,17.157,16.967,17.136,76333,0
2013-10-01,17.136,17.136,16.957,16.957,89080,0
2013-10-02,16.967,17.136,16.894,17.136,101597,0
2013-10-03,17.136,17.136,16.801,17.136,113214,0
2013-10-04,17.093,17.333,17.021,17.333,58169,0
2013-10-07,17.255,17.255,16.894,17.007,104676,0
2013-10-08,17.014,17.048,16.775,16.935,74493,0
2013-10-09,16.944,16.944,16.801,16.865,66635,0
2013-10-10,16.929,17.03,16.839,16.976,93610,0
2013-10-11,16.976,17.03,16.903,16.948,75786,0
2013-10-14,16.849,16.999,16.83,16.957,70485,0
2013-10-15,16.976,16.976,16.736,16.839,109409,0
2013-10-16,16.865,16.887,16.729,16.872,118095,0
2013-10-17,16.887,17.055,16.887,17.055,129560,0
2013-10-18,17.119,17.453,17.119,17.453,623152,0
2013-10-21,17.532,17.677,17.342,17.573,89067,0
2013-10-22,17.652,17.826,17.604,17.714,99381,0
2013-10-23,17.772,17.923,17.749,17.85,95081,0
2013-10-24,17.804,17.908,17.509,17.693,147052,0
2013-10-25,17.731,17.778,17.573,17.778,94396,0
2013-10-28,17.772,17.82,17.614,17.652,204867,0
2013-10-29,17.766,17.813,17.637,17.813,84063,0
2013-10-30,17.813,17.813,17.667,17.813,89258,0
2013-10-31,17.813,17.923,17.702,17.923,69890,0
2013-11-01,17.876,17.915,17.731,17.86,48700,0
2013-11-04,17.932,17.932,17.693,17.836,117172,0
2013-11-05,17.796,17.826,17.614,17.693,88645,0
2013-11-06,17.749,17.766,17.62,17.766,94030,0
2013-11-07,17.772,17.899,17.731,17.826,104412,0
2013-11-08,17.667,17.702,17.582,17.693,80387,0
2013-11-11,17.693,17.693,17.501,17.557,66019,0
2013-11-12,17.573,17.582,17.223,17.255,124541,0
2013-11-13,17.27,17.318,17.157,17.245,111340,0
2013-11-14,17.286,17.397,17.214,17.358,89744,0
2013-11-15,17.421,17.478,17.294,17.294,58024,0
2013-11-18,17.35,17.407,17.238,17.342,108461,0
2013-11-19,17.279,17.444,17.279,17.388,74948,0
2013-11-20,17.492,17.614,17.255,17.366,95368,0
2013-11-21,17.366,17.582,17.262,17.549,190861,0
2013-11-22,17.46,17.702,17.407,17.693,136155,0
2013-11-25,17.693,17.693,17.557,17.658,85966,0
2013-11-26,17.795,17.925,17.642,17.729,159243,0
2013-11-27,17.85,17.89,17.535,17.576,206179,0
2013-11-29,17.576,17.682,17.519,17.585,48044,0
2013-12-02,17.585,17.585,17.188,17.285,194998,0
2013-12-03,17.269,17.454,17.139,17.188,187464,0
2013-12-04,17.155,17.155,16.894,16.987,161486,0
2013-12-05,16.865,16.987,16.727,16.813,106155,0
2013-12-06,16.813,16.959,16.727,16.887,274655,0
2013-12-09,16.969,17.001,16.848,16.872,157231,0
2013-12-10,16.887,16.945,16.603,16.727,248777,0
2013-12-11,16.766,16.878,16.631,16.878,317813,0
2013-12-12,16.848,16.894,16.685,16.894,349021,0
2013-12-13,16.848,17.034,16.734,16.969,185372,0
2013-12-16,16.978,17.236,16.978,17.236,269689,0
2013-12-17,17.179,17.236,17.132,17.236,315445,0
2013-12-18,17.179,17.253,16.959,17.253,213374,0
2013-12-19,17.236,17.236,16.987,17.171,201371,0
2013-12-20,17.211,17.293,17.162,17.293,264088,0
2013-12-23,17.389,17.398,17.188,17.324,268787,0
2013-12-24,17.22,17.228,17.059,17.22,61077,0
2013-12-26,17.155,17.155,16.839,16.994,307841,0
2013-12-27,17.01,17.034,16.807,16.904,152322,0
2013-12-30,16.848,16.913,16.766,16.913,247910,0
2013-12-31,16.83,16.969,16.807,16.878,135898,0
2014-01-02,16.823,17.35,16.823,17.171,187598,0
2014-01-03,17.253,17.576,17.253,17.576,63069,0
2014-01-06,17.656,17.942,17.561,17.942,357734,0
2014-01-07,18.022,18.039,17.925,17.934,97939,0
2014-01-08,17.974,17.982,17.803,17.916,172928,0
2014-01-09,17.956,18.062,17.909,18.039,72663,0
2014-01-10,18.039,18.134,18.039,18.087,51464,0
2014-01-13,18.103,18.274,18.047,18.217,103585,0
2014-01-14,18.225,18.281,18.112,18.225,87458,0
2014-01-15,18.225,18.225,18.062,18.079,96787,0
2014-01-16,18.144,18.225,18.095,18.225,70961,0
2014-01-17,18.305,18.305,17.9,18.039,149268,0
2014-01-21,18.062,18.177,18.054,18.154,67068,0
2014-01-22,18.208,18.281,18.154,18.208,140065,0
2014-01-23,18.19,18.291,18.004,18.047,104642,0
2014-01-24,18.004,18.004,17.721,17.729,58816,0
2014-01-27,18.614,18.614,17.721,17.869,71528,0
2014-01-28,17.869,18.087,17.85,17.964,68554,0
2014-01-29,17.836,17.991,17.836,17.916,30567,0
2014-01-30,17.974,18.039,17.877,17.9,103797,0
2014-01-31,17.869,17.948,17.826,17.876,188242,0
2014-02-03,17.877,17.9,17.634,17.706,104727,0
2014-02-04,17.777,17.942,17.699,17.777,99024,0
2014-02-05,17.755,17.942,17.755,17.826,48242,0
2014-02-06,17.826,17.916,17.795,17.836,101214,0
2014-02-07,17.877,17.884,17.713,17.713,139402,0
2014-02-10,17.764,17.82,17.738,17.738,164873,0
2014-02-11,17.764,17.877,17.747,17.764,225895,0
2014-02-12,17.777,17.947,17.777,17.909,121023,0
2014-02-13,17.86,18.126,17.86,18.069,47755,0
2014-02-14,18.095,18.297,17.982,18.167,93537,0
2014-02-18,18.274,18.419,18.225,18.385,89390,0
2014-02-19,18.449,18.523,18.338,18.376,100759,0
2014-02-20,18.467,18.523,18.376,18.467,79865,0
2014-02-21,18.508,18.573,18.467,18.5,70874,0
2014-02-24,18.558,18.614,18.493,18.564,89734,0
2014-02-25,18.564,18.742,18.531,18.719,90520,0
2014-02-26,18.879,18.936,18.806,18.864,76072,0
2014-02-27,18.847,18.888,18.757,18.765,81540,0
2014-02-28,18.831,19.028,18.765,18.936,77909,0
2014-03-03,18.962,18.979,18.782,18.913,63669,0
2014-03-04,18.954,19.028,18.888,18.904,336724,0
2014-03-05,18.854,18.92,18.822,18.84,67241,0
2014-03-06,18.854,19.078,18.831,18.92,200115,0
2014-03-07,18.936,19.167,18.92,19.127,151323,0
2014-03-10,19.127,19.143,19.045,19.078,119025,0
2014-03-11,19.085,19.111,18.93,18.936,198491,0
2014-03-12,18.954,19.143,18.945,19.111,98258,0
2014-03-13,19.167,19.233,19.127,19.127,110992,0
2014-03-14,19.085,19.225,19.06,19.219,76004,0
2014-03-17,19.249,19.332,19.176,19.323,111499,0
2014-03-18,19.39,19.437,19.258,19.292,103359,0
2014-03-19,19.332,19.446,19.183,19.192,185352,0
2014-03-20,19.249,19.249,18.962,18.979,105641,0
2014-03-21,19.045,19.085,18.97,19.003,102272,0
2014-03-24,19.085,19.219,19.045,19.143,113918,0
2014-03-25,19.219,19.219,18.989,19.011,92159,0
2014-03-26,19.045,19.094,18.979,18.994,100528,0
2014-03-27,19.055,19.069,18.979,18.994,85449,0
2014-03-28,19.003,19.011,18.954,18.994,48896,0
2014-03-31,19.06,19.305,19.028,19.209,119501,0
2014-04-01,19.266,19.266,19.011,19.011,140868,0
2014-04-02,19.094,19.134,18.92,18.93,150534,0
2014-04-03,18.989,18.989,18.888,18.92,150878,0
2014-04-04,18.936,18.936,18.84,18.84,205277,0
2014-04-07,18.913,18.954,18.904,18.92,130040,0
2014-04-08,18.954,19.143,18.936,19.085,132815,0
2014-04-09,19.167,19.258,19.127,19.219,154871,0
2014-04-10,19.249,19.446,19.249,19.437,138685,0
2014-04-11,19.365,19.446,19.365,19.424,102807,0
2014-04-14,19.49,19.538,19.39,19.481,115223,0
2014-04-15,19.481,19.652,19.437,19.644,126715,0
2014-04-16,19.719,19.777,19.595,19.719,139815,0
2014-04-17,19.736,19.759,19.446,19.456,168761,0
2014-04-21,19.547,19.621,19.504,19.621,99980,0
2014-04-22,19.637,19.719,19.547,19.621,148657,0
2014-04-23,19.67,19.86,19.67,19.744,138805,0
2014-04-24,19.786,19.86,19.71,19.86,131073,0
2014-04-25,19.866,20.006,19.825,20.006,145292,0
2014-04-28,19.997,20.081,19.925,20.006,220939,0
2014-04-29,20.049,20.214,20.049,20.139,147772,0
2014-04-30,20.214,20.254,20.088,20.147,119082,0
2014-05-01,20.204,20.204,20.006,20.197,111843,0
2014-05-02,20.172,20.214,20.063,20.179,89323,0
2014-05-05,20.163,20.188,20.081,20.129,114441,0
2014-05-06,20.097,20.129,19.989,20.023,102131,0
2014-05-07,20.088,20.147,20.049,20.063,191350,0
2014-05-08,20.056,20.197,20.032,20.172,523679,0
2014-05-09,20.228,20.254,20.122,20.172,114737,0
2014-05-12,20.113,20.154,20.041,20.081,119079,0
2014-05-13,20.073,20.122,20.056,20.073,95350,0
2014-05-14,20.063,20.139,20.041,20.088,132002,0
2014-05-15,20.088,20.179,20.088,20.147,104237,0
2014-05-16,20.172,20.197,20.113,20.122,78403,0
2014-05-19,20.154,20.254,20.129,20.188,121547,0
2014-05-20,20.228,20.236,20.139,20.163,77342,0
2014-05-21,20.188,20.221,20.163,20.188,72746,0
2014-05-22,20.221,20.254,20.163,20.188,113643,0
2014-05-23,20.179,20.179,20.081,20.147,97929,0
2014-05-27,20.139,20.179,20.107,20.129,122243,0
2014-05-28,20.27,20.27,20.144,20.261,93460,0
2014-05-29,20.278,20.452,20.219,20.386,96390,0
2014-05-30,20.336,20.461,20.31,20.377,73106,0
2014-06-02,20.428,20.428,20.329,20.368,34049,0
2014-06-03,20.368,20.368,20.152,20.16,82207,0
2014-06-04,20.152,20.219,19.817,19.978,149801,0
2014-06-05,20.01,20.094,19.853,19.993,143502,0
2014-06-06,20.036,20.261,20.036,20.226,62675,0
2014-06-09,20.235,20.336,20.169,20.294,87009,0
2014-06-10,20.244,20.319,20.077,20.194,1304379,0
2014-06-11,20.177,20.177,20.068,20.119,202878,0
2014-06-12,20.103,20.336,20.085,20.294,226734,0
2014-06-13,20.294,20.435,20.261,20.435,219573,0
2014-06-16,20.452,20.486,20.42,20.444,180216,0
2014-06-17,20.469,20.537,20.377,20.528,136191,0
2014-06-18,20.528,20.528,20.435,20.486,100483,0
2014-06-19,20.469,20.57,20.469,20.544,91450,0
2014-06-20,20.544,20.62,20.511,20.62,99621,0
2014-06-23,20.662,20.662,20.57,20.577,59304,0
2014-06-24,20.502,20.628,20.469,20.577,228764,0
2014-06-25,20.577,20.62,20.511,20.577,72827,0
2014-06-26,20.604,20.628,20.544,20.57,56331,0
2014-06-27,20.585,20.636,20.561,20.604,55565,0
2014-06-30,20.62,20.644,20.577,20.577,91950,0
2014-07-01,20.577,20.662,20.544,20.577,313771,0
2014-07-02,20.611,20.644,20.537,20.577,63848,0
2014-07-03,20.544,20.577,20.469,20.561,47735,0
2014-07-07,20.511,20.636,20.511,20.611,71972,0
2014-07-08,20.62,20.662,20.585,20.628,58371,0
2014-07-09,20.652,20.737,20.62,20.662,63304,0
2014-07-10,20.662,20.737,20.62,20.703,84498,0
2014-07-11,20.662,20.795,20.662,20.77,138746,0
2014-07-14,20.761,20.818,20.694,20.694,137489,0
2014-07-15,20.652,20.712,20.652,20.652,57136,0
2014-07-16,20.662,20.686,20.577,20.652,88332,0
2014-07-17,20.67,20.67,20.577,20.62,71512,0
2014-07-18,20.652,20.662,20.537,20.537,83644,0
2014-07-21,20.544,20.636,20.537,20.577,48906,0
2014-07-22,20.585,20.662,20.577,20.636,54325,0
2014-07-23,20.644,20.694,20.62,20.686,58173,0
2014-07-24,20.662,20.737,20.662,20.72,54593,0
2014-07-25,20.729,20.761,20.662,20.751,56934,0
2014-07-28,20.729,20.737,20.644,20.703,37341,0
2014-07-29,20.686,20.737,20.67,20.729,82652,0
2014-07-30,20.729,20.737,20.652,20.677,59562,0
2014-07-31,20.604,20.662,20.537,20.537,135846,0
2014-08-01,20.537,20.636,20.469,20.537,81580,0
2014-08-04,20.652,20.652,20.495,20.62,63212,0
2014-08-05,20.561,20.652,20.553,20.62,87427,0
2014-08-06,20.553,20.67,20.553,20.62,78458,0
2014-08-07,20.636,20.729,20.636,20.729,63338,0
2014-08-08,20.72,20.744,20.677,20.677,36328,0
2014-08-11,20.703,20.729,20.652,20.652,52086,0
2014-08-12,20.751,20.751,20.636,20.703,168294,0
2014-08-13,20.761,20.761,20.628,20.703,755833,0
2014-08-14,20.729,20.751,20.662,20.729,37009,0
2014-08-15,20.787,20.787,20.67,20.72,80350,0
2014-08-18,20.72,20.809,20.703,20.761,61436,0
2014-08-19,20.804,20.828,20.737,20.751,49740,0
2014-08-20,20.787,20.828,20.761,20.828,67618,0
2014-08-21,20.838,20.855,20.77,20.828,37884,0
2014-08-22,20.77,20.855,20.761,20.828,51421,0
2014-08-25,20.818,20.855,20.809,20.809,42591,0
2014-08-26,20.863,20.905,20.828,20.855,107771,0
2014-08-27,20.902,20.912,20.814,20.902,46181,0
2014-08-28,20.919,20.927,20.867,20.912,41471,0
2014-08-29,20.882,20.912,20.792,20.807,45193,0
2014-09-02,20.807,20.859,20.587,20.706,140606,0
2014-09-03,20.706,20.766,20.621,20.747,67133,0
2014-09-04,20.882,20.892,20.647,20.706,128207,0
2014-09-05,20.655,20.775,20.655,20.706,41385,0
2014-09-08,20.673,20.766,20.638,20.665,43643,0
2014-09-09,20.689,20.706,20.587,20.606,47387,0
2014-09-10,20.621,20.706,20.587,20.606,52611,0
2014-09-11,20.562,20.63,20.537,20.562,30797,0
2014-09-12,20.571,20.579,20.258,20.434,84076,0
2014-09-15,20.529,20.529,20.367,20.452,58784,0
2014-09-16,20.495,20.537,20.419,20.469,70316,0
2014-09-17,20.529,20.613,20.495,20.537,43889,0
2014-09-18,20.554,20.706,20.495,20.597,69026,0
2014-09-19,20.655,20.655,20.554,20.606,27298,0
2014-09-22,20.655,20.655,20.479,20.502,52075,0
2014-09-23,20.486,20.486,20.393,20.419,52591,0
2014-09-24,20.495,20.545,20.452,20.511,79486,0
2014-09-25,20.479,20.519,20.452,20.479,38558,0
2014-09-26,20.495,20.63,20.495,20.63,96035,0
2014-09-29,20.529,20.689,20.529,20.689,39429,0
2014-09-30,20.655,20.792,20.621,20.621,58730,0
2014-10-01,20.621,20.68,20.502,20.597,56856,0
2014-10-02,20.597,20.597,20.537,20.554,17129,0
2014-10-03,20.597,20.647,20.545,20.621,39840,0
2014-10-06,20.63,20.792,20.63,20.784,62102,0
2014-10-07,20.747,20.824,20.715,20.747,64506,0
2014-10-08,20.792,20.873,20.723,20.852,101136,0
2014-10-09,20.912,20.927,20.814,20.859,149027,0
2014-10-10,20.892,20.892,20.747,20.775,35049,0
2014-10-13,20.775,20.775,20.579,20.579,55422,0
2014-10-14,20.597,20.792,20.597,20.792,28285,0
2014-10-15,20.732,20.775,20.63,20.706,69766,0
2014-10-16,20.587,20.792,20.587,20.784,55542,0
2014-10-17,20.8,20.882,20.68,20.68,86904,0
2014-10-20,20.706,20.859,20.706,20.834,88317,0
2014-10-21,20.814,21.038,20.807,21.019,72360,0
2014-10-22,21.002,21.078,20.98,21.047,131062,0
2014-10-23,21.061,21.078,20.97,21.028,45293,0
2014-10-24,21.061,21.078,20.951,21.07,50290,0
2014-10-27,21.055,21.07,21.002,21.055,46307,0
2014-10-28,21.078,21.078,20.98,20.994,77720,0
2014-10-29,21.028,21.028,20.97,20.98,42541,0
2014-10-30,21.002,21.055,21.002,21.047,62152,0
2014-10-31,21.047,21.172,21.009,21.172,98940,0
2014-11-03,21.172,21.172,21.129,21.138,50560,0
2014-11-04,21.096,21.223,21.096,21.189,140416,0
2014-11-05,21.223,21.256,21.105,21.105,126480,0
2014-11-06,21.105,21.146,21.105,21.138,38221,0
2014-11-07,21.105,21.223,21.105,21.146,68787,0
2014-11-10,21.172,21.172,21.138,21.163,52625,0
2014-11-11,21.146,21.189,21.122,21.182,46735,0
2014-11-12,21.182,21.24,21.138,21.223,84807,0
2014-11-13,21.23,21.248,21.182,21.248,135445,0
2014-11-14,21.24,21.256,21.205,21.256,50866,0
2014-11-17,21.24,21.256,21.155,21.256,64706,0
2014-11-18,21.223,21.24,21.197,21.197,119829,0
2014-11-19,21.197,21.24,21.087,21.096,74533,0
2014-11-20,21.096,21.23,21.096,21.197,115309,0
2014-11-21,21.182,21.248,21.182,21.23,54233,0
2014-11-24,21.24,21.273,21.182,21.273,86284,0
2014-11-25,21.256,21.29,21.23,21.273,101996,0
2014-11-26,21.365,21.451,21.323,21.365,73299,0
2014-11-28,21.434,21.545,21.288,21.365,78210,0
2014-12-01,21.382,21.451,21.365,21.408,180657,0
2014-12-02,21.365,21.434,21.356,21.434,57556,0
2014-12-03,21.46,21.494,21.296,21.305,66734,0
2014-12-04,21.323,21.323,21.124,21.15,108921,0
2014-12-05,21.219,21.246,21.099,21.15,71698,0
2014-12-08,21.14,21.279,21.08,21.262,85659,0
2014-12-09,21.262,21.434,21.186,21.313,70118,0
2014-12-10,21.323,21.391,21.279,21.331,59355,0
2014-12-11,21.348,21.382,21.34,21.382,34950,0
2014-12-12,21.372,21.399,21.323,21.391,55138,0
2014-12-15,21.408,21.46,21.262,21.348,108545,0
2014-12-16,21.262,21.27,21.177,21.202,74345,0
2014-12-17,21.288,21.365,21.219,21.288,44969,0
2014-12-18,21.296,21.46,21.262,21.356,84114,0
2014-12-19,21.425,21.468,21.356,21.399,69758,0
2014-12-22,21.365,21.451,21.365,21.451,60771,0
2014-12-23,21.434,21.476,21.365,21.365,46532,0
2014-12-24,21.408,21.408,21.305,21.313,22713,0
2014-12-26,21.441,21.441,21.288,21.365,20172,0
2014-12-29,21.391,21.51,21.391,21.502,58981,0
2014-12-30,21.476,21.529,21.468,21.476,44120,0
2014-12-31,21.51,21.52,21.46,21.46,41465,0
2015-01-02,21.52,21.597,21.476,21.562,58995,0
2015-01-05,21.554,21.64,21.46,21.64,71699,0
2015-01-06,21.623,21.64,21.502,21.562,53715,0
2015-01-07,21.571,21.64,21.554,21.623,51847,0
2015-01-08,21.631,21.665,21.554,21.631,57943,0
2015-01-09,21.64,21.649,21.562,21.64,43400,0
2015-01-12,21.589,21.665,21.571,21.605,45158,0
2015-01-13,21.605,21.674,21.579,21.579,48618,0
2015-01-14,21.529,21.64,21.494,21.51,80626,0
2015-01-15,21.605,21.674,21.562,21.665,56080,0
2015-01-16,21.64,21.76,21.64,21.76,85773,0
2015-01-20,21.742,21.769,21.665,21.7,87421,0
2015-01-21,21.742,21.769,21.709,21.769,124532,0
2015-01-22,21.81,21.957,21.769,21.947,130711,0
2015-01-23,21.872,22.068,21.863,21.878,128868,0
2015-01-26,21.985,22.068,21.924,22.061,65891,0
2015-01-27,21.992,22.078,21.992,22.078,55972,0
2015-01-28,22.085,22.137,22.035,22.114,82250,0
2015-01-29,22.124,22.146,22.085,22.114,66454,0
2015-01-30,22.124,22.154,22.104,22.124,37949,0
2015-02-02,22.094,22.154,22.054,22.078,92465,0
2015-02-03,22.045,22.114,21.932,21.947,83145,0
2015-02-04,22.035,22.085,21.985,22.078,64875,0
2015-02-05,22.054,22.094,21.916,21.947,171357,0
2015-02-06,21.976,21.992,21.7,21.734,86781,0
2015-02-09,21.779,21.932,21.779,21.878,65849,0
2015-02-10,21.855,21.947,21.786,21.819,80956,0
2015-02-11,21.839,21.947,21.839,21.878,93349,0
2015-02-12,21.985,22.035,21.932,21.992,76122,0
2015-02-13,22.104,22.104,21.898,21.985,122918,0
2015-02-17,22.008,22.094,21.967,22.016,54459,0
2015-02-18,22.045,22.054,21.829,21.872,47558,0
2015-02-19,21.81,21.947,21.81,21.898,40752,0
2015-02-20,21.967,22.016,21.779,21.924,42962,0
2015-02-23,21.924,22.008,21.924,21.992,34269,0
2015-02-24,22.026,22.114,21.992,22.078,60105,0
2015-02-25,22.19,22.205,22.058,22.111,69683,0
2015-02-26,22.111,22.328,22.111,22.292,99378,0
2015-02-27,22.292,22.422,22.292,22.406,28321,0
2015-03-02,22.398,22.44,22.353,22.388,68187,0
2015-03-03,22.311,22.422,22.311,22.345,55103,0
2015-03-04,22.406,22.449,22.371,22.449,40062,0
2015-03-05,22.415,22.449,22.371,22.422,51083,0
2015-03-06,22.311,22.328,22.171,22.231,66121,0
2015-03-09,22.231,22.231,21.881,21.901,76108,0
2015-03-10,21.935,22.144,21.91,22.144,128452,0
2015-03-11,22.058,22.151,22.058,22.111,45803,0
2015-03-12,22.121,22.292,22.101,22.181,68875,0
2015-03-13,22.181,22.422,22.181,22.38,76909,0
2015-03-16,22.406,22.422,22.311,22.353,68302,0
2015-03-17,22.371,22.371,22.328,22.362,56593,0
2015-03-18,22.292,22.449,22.275,22.449,62677,0
2015-03-19,22.38,22.44,22.336,22.44,65086,0
2015-03-20,22.406,22.607,22.406,22.509,151297,0
2015-03-23,22.588,22.64,22.422,22.422,52345,0
2015-03-24,22.468,22.468,22.328,22.336,51427,0
2015-03-25,22.345,22.388,22.328,22.353,48328,0
2015-03-26,22.38,22.476,22.353,22.476,67956,0
2015-03-27,22.449,22.579,22.449,22.518,65086,0
2015-03-30,22.579,22.631,22.509,22.554,47638,0
2015-03-31,22.546,22.607,22.501,22.561,35241,0
2015-04-01,22.579,22.579,22.476,22.484,25139,0
2015-04-02,22.484,22.631,22.468,22.631,33519,0
2015-04-06,22.598,22.598,22.362,22.422,63710,0
2015-04-07,22.398,22.422,22.32,22.345,43400,0
2015-04-08,22.371,22.44,22.362,22.406,45229,0
2015-04-09,22.44,22.492,22.406,22.406,26712,0
2015-04-10,22.458,22.492,22.388,22.406,35241,0
2015-04-13,22.371,22.458,22.362,22.415,37536,0
2015-04-14,22.415,22.415,22.362,22.398,32486,0
2015-04-15,22.388,22.537,22.371,22.528,43681,0
2015-04-16,22.476,22.554,22.406,22.415,37612,0
2015-04-17,22.432,22.432,22.301,22.301,129256,0
2015-04-20,22.362,22.518,22.362,22.492,63130,0
2015-04-21,22.528,22.607,22.492,22.509,60906,0
2015-04-22,22.571,22.571,22.44,22.449,58108,0
2015-04-23,22.44,22.492,22.32,22.371,50050,0
2015-04-24,22.371,22.398,22.283,22.301,43161,0
2015-04-27,22.301,22.492,22.301,22.336,53723,0
2015-04-28,22.415,22.476,22.32,22.476,38799,0
2015-04-29,22.32,22.476,22.283,22.422,34439,0
2015-04-30,22.301,22.422,22.266,22.266,83914,0
2015-05-01,22.292,22.32,22.127,22.127,39144,0
2015-05-04,22.181,22.258,22.004,22.004,59577,0
2015-05-05,22.121,22.121,21.639,21.779,103314,0
2015-05-06,21.865,21.891,21.623,21.674,189752,0
2015-05-07,21.683,21.935,21.648,21.812,118887,0
2015-05-08,21.996,22.171,21.961,21.989,72663,0
2015-05-11,22.041,22.051,21.788,21.788,103772,0
2015-05-12,21.735,22.134,21.709,22.074,141642,0
2015-05-13,22.081,22.336,22.031,22.292,132470,0
2015-05-14,22.32,22.415,22.292,22.301,81962,0
2015-05-15,22.301,22.388,22.266,22.283,41830,0
2015-05-18,22.258,22.32,22.19,22.241,59132,0
2015-05-19,22.19,22.336,22.144,22.25,96425,0
2015-05-20,22.283,22.38,22.275,22.328,59001,0
2015-05-21,22.301,22.509,22.301,22.406,69796,0
2015-05-22,22.476,22.509,22.432,22.44,52576,0
2015-05-26,22.44,22.44,22.38,22.38,68755,0
2015-05-27,22.362,22.588,22.362,22.492,68761,0
2015-05-28,22.614,22.623,22.402,22.418,143134,0
2015-05-29,22.418,22.481,22.374,22.393,70302,0
2015-06-01,22.454,22.472,22.374,22.435,27880,0
2015-06-02,22.393,22.393,22.294,22.332,51982,0
2015-06-03,22.294,22.322,22.233,22.261,73586,0
2015-06-04,22.261,22.277,22.172,22.215,122378,0
2015-06-05,22.152,22.215,22.127,22.127,34642,0
2015-06-08,22.198,22.261,22.121,22.198,40189,0
2015-06-09,22.198,22.223,22.057,22.081,106794,0
2015-06-10,22.02,22.152,22.02,22.064,52730,0
2015-06-11,22.091,22.135,22.04,22.04,43136,0
2015-06-12,22.064,22.127,22.05,22.074,63850,0
2015-06-15,22.135,22.135,22.05,22.074,51397,0
2015-06-16,22.081,22.091,21.995,22.03,105058,0
2015-06-17,22.04,22.091,22.03,22.064,68037,0
2015-06-18,22.081,22.127,22.04,22.04,88868,0
2015-06-19,22.064,22.081,22.04,22.04,48226,0
2015-06-22,22.162,22.162,22.04,22.04,55358,0
2015-06-23,22.04,22.101,22.04,22.04,83222,0
2015-06-24,22.064,22.127,22.05,22.091,57170,0
2015-06-25,22.091,22.145,22.05,22.064,43134,0
2015-06-26,22.05,22.074,22.04,22.05,39962,0
2015-06-29,22.074,22.081,22.04,22.05,47207,0
2015-06-30,22.081,22.081,21.995,22.003,113426,0
2015-07-01,22.03,22.03,21.949,21.949,48566,0
2015-07-02,21.979,22.091,21.959,22.057,49131,0
2015-07-06,22.05,22.111,22.05,22.064,41209,0
2015-07-07,22.057,22.111,22.057,22.057,29775,0
2015-07-08,22.057,22.057,21.908,21.917,43811,0
2015-07-09,22.01,22.01,21.987,22.01,26266,0
2015-07-10,22.003,22.064,21.979,22.02,30907,0
2015-07-13,22.064,22.162,22.064,22.064,55132,0
2015-07-14,22.064,22.127,22.064,22.121,88072,0
2015-07-15,22.127,22.19,22.101,22.135,105096,0
2015-07-16,22.172,22.322,22.152,22.322,82641,0
2015-07-17,22.332,22.427,22.277,22.427,88415,0
2015-07-20,22.498,22.516,22.427,22.445,52981,0
2015-07-21,22.445,22.498,22.435,22.498,26266,0
2015-07-22,22.516,22.525,22.393,22.402,48905,0
2015-07-23,22.472,22.472,22.339,22.339,64530,0
2015-07-24,22.356,22.516,22.347,22.472,42454,0
2015-07-27,22.374,22.489,22.243,22.322,51057,0
2015-07-28,22.402,22.402,22.322,22.365,37585,0
2015-07-29,22.384,22.393,22.322,22.339,60112,0
2015-07-30,22.356,22.41,22.261,22.402,57283,0
2015-07-31,22.402,22.498,22.374,22.498,18000,0
2015-08-03,22.435,22.498,22.41,22.472,42991,0
2015-08-04,22.454,22.507,22.41,22.454,86039,0
2015-08-05,22.464,22.516,22.464,22.507,43925,0
2015-08-06,22.507,22.578,22.472,22.568,42769,0
2015-08-07,22.551,22.578,22.481,22.481,36340,0
2015-08-10,22.56,22.684,22.507,22.614,37585,0
2015-08-11,22.535,22.614,22.481,22.614,96447,0
2015-08-12,22.551,22.693,22.543,22.684,25359,0
2015-08-13,22.667,22.667,22.525,22.596,104492,0
2015-08-14,22.578,22.605,22.535,22.605,38264,0
2015-08-17,22.648,22.648,22.498,22.56,40642,0
2015-08-18,22.543,22.568,22.435,22.445,57851,0
2015-08-19,22.507,22.516,22.481,22.498,30792,0
2015-08-20,22.489,22.516,22.435,22.464,24567,0
2015-08-21,22.418,22.472,22.347,22.347,24225,0
2015-08-24,21.862,22.135,21.624,21.979,104030,0
2015-08-25,22.152,22.356,22.074,22.285,43244,0
2015-08-26,22.402,22.402,22.223,22.277,44491,0
2015-08-27,22.294,22.347,22.277,22.294,97133,0
2015-08-28,22.401,22.516,22.219,22.497,103909,0
2015-08-31,22.507,22.659,22.417,22.48,128576,0
2015-09-01,22.444,22.489,22.337,22.372,100450,0
2015-09-02,22.425,22.525,22.291,22.346,119311,0
2015-09-03,22.435,22.48,22.401,22.471,115963,0
2015-09-04,22.435,22.535,22.346,22.525,44421,0
2015-09-08,22.551,22.597,22.453,22.543,140630,0
2015-09-09,22.507,22.535,22.453,22.489,53572,0
2015-09-10,22.525,22.56,22.463,22.489,74416,0
2015-09-11,22.489,22.56,22.471,22.525,45314,0
2015-09-14,22.597,22.641,22.489,22.543,64623,0
2015-09-15,22.597,22.606,22.516,22.56,58819,0
2015-09-16,22.578,22.587,22.525,22.535,36497,0
2015-09-17,22.535,22.615,22.497,22.56,35686,0
2015-09-18,22.597,22.631,22.56,22.623,32813,0
2015-09-21,22.641,22.659,22.587,22.615,33931,0
2015-09-22,22.587,22.74,22.587,22.731,35826,0
2015-09-23,22.731,22.793,22.703,22.758,31585,0
2015-09-24,22.749,22.803,22.74,22.793,38806,0
2015-09-25,22.758,22.865,22.74,22.856,58260,0
2015-09-28,22.82,22.874,22.703,22.803,62199,0
2015-09-29,22.803,22.803,22.623,22.631,55358,0
2015-09-30,22.659,22.686,22.569,22.569,37277,0
2015-10-01,22.597,22.659,22.543,22.606,101677,0
2015-10-02,22.578,22.578,22.453,22.525,60493,0
2015-10-05,22.623,22.83,22.615,22.749,44573,0
2015-10-06,22.784,22.884,22.758,22.784,44757,0
2015-10-07,22.874,22.918,22.846,22.846,38841,0
2015-10-08,22.918,22.981,22.902,22.937,41407,0
2015-10-09,22.91,23.008,22.892,22.918,24665,0
2015-10-12,23.026,23.026,22.946,22.964,18542,0
2015-10-13,22.973,23.116,22.973,23.116,50337,0
2015-10-14,23.108,23.178,23.062,23.17,60493,0
2015-10-15,23.197,23.25,23.143,23.25,55694,0
2015-10-16,23.197,23.241,23.125,23.241,81922,0
2015-10-19,23.241,23.277,23.178,23.178,45424,0
2015-10-20,23.223,23.223,23.164,23.215,26688,0
2015-10-21,23.232,23.269,23.16,23.241,44981,0
2015-10-22,23.26,23.295,23.215,23.232,69088,0
2015-10-23,23.295,23.295,23.116,23.215,53796,0
2015-10-26,23.215,23.269,23.16,23.223,29689,0
2015-10-27,23.232,23.287,23.223,23.25,42747,0
2015-10-28,23.269,23.332,23.241,23.295,27344,0
2015-10-29,23.287,23.295,23.223,23.269,50894,0
2015-10-30,23.232,23.287,23.215,23.25,21878,0
2015-11-02,23.206,23.421,23.206,23.341,45825,0
2015-11-03,23.304,23.43,23.269,23.421,56699,0
2015-11-04,23.447,23.635,23.394,23.564,88382,0
2015-11-05,23.509,23.672,23.492,23.59,45204,0
2015-11-06,23.43,23.43,23.241,23.287,54802,0
2015-11-09,23.269,23.269,23.072,23.16,67923,0
2015-11-10,23.223,23.375,23.223,23.277,103128,0
2015-11-11,23.277,23.447,23.277,23.394,38504,0
2015-11-12,23.394,23.456,23.313,23.437,43864,0
2015-11-13,23.447,23.476,23.341,23.341,53461,0
2015-11-16,23.375,23.384,23.134,23.206,54354,0
2015-11-17,23.197,23.304,23.17,23.17,41072,0
2015-11-18,23.188,23.287,23.16,23.269,27568,0
2015-11-19,23.313,23.322,23.277,23.277,74557,0
2015-11-20,23.341,23.412,23.313,23.313,26787,0
2015-11-23,23.341,23.384,23.322,23.322,27902,0
2015-11-24,23.375,23.384,23.332,23.358,24779,0
2015-11-25,23.412,23.447,23.358,23.421,38058,0
2015-11-27,23.554,23.735,23.516,23.735,27385,0
2015-11-30,23.672,23.745,23.618,23.644,39633,0
2015-12-01,23.618,23.726,23.618,23.726,37758,0
2015-12-02,23.662,23.682,23.572,23.599,47598,0
2015-12-03,23.572,23.682,23.481,23.546,54020,0
2015-12-04,23.526,23.554,23.444,23.473,40624,0
2015-12-07,23.499,23.499,23.336,23.354,25210,0
2015-12-08,23.39,23.444,23.336,23.444,45974,0
2015-12-09,23.444,23.499,23.371,23.371,39853,0
2015-12-10,23.381,23.39,23.327,23.354,58127,0
2015-12-11,23.336,23.336,23.118,23.172,82348,0
2015-12-14,23.2,23.2,22.737,22.781,110030,0
2015-12-15,23.073,23.099,22.854,23.045,59448,0
2015-12-16,23.191,23.191,22.945,23.054,36549,0
2015-12-17,23.109,23.226,23.073,23.172,50090,0
2015-12-18,23.226,23.226,23.026,23.09,69026,0
2015-12-21,23.254,23.254,23.109,23.2,46678,0
2015-12-22,23.181,23.235,23.145,23.154,65472,0
2015-12-23,23.226,23.281,23.191,23.264,32807,0
2015-12-24,23.29,23.344,23.25,23.308,19743,0
2015-12-28,23.381,23.463,23.361,23.435,28833,0
2015-12-29,23.481,23.562,23.473,23.499,21703,0
2015-12-30,23.507,23.536,23.473,23.507,13091,0
2015-12-31,23.49,23.526,23.417,23.473,26592,0
2016-01-04,23.154,23.698,23.154,23.691,49476,0
2016-01-05,23.708,23.972,23.698,23.926,60066,0
2016-01-06,23.662,23.944,23.662,23.763,70504,0
2016-01-07,23.618,23.763,23.618,23.672,25425,0
2016-01-08,23.698,23.827,23.698,23.827,56430,0
2016-01-11,23.781,23.783,23.672,23.726,29624,0
2016-01-12,23.708,23.718,23.618,23.662,64077,0
2016-01-13,23.653,23.781,23.58,23.618,62657,0
2016-01-14,23.562,23.626,23.435,23.58,54706,0
2016-01-15,23.435,23.599,23.281,23.599,49230,0
2016-01-19,23.599,23.798,23.49,23.717,78273,0
2016-01-20,23.618,23.691,23.28,23.609,72206,0
2016-01-21,23.599,23.599,23.371,23.409,81241,0
2016-01-22,23.435,23.745,23.435,23.735,49249,0
2016-01-25,23.726,23.726,23.499,23.546,29739,0
2016-01-26,23.626,23.653,23.554,23.562,35686,0
2016-01-27,23.49,23.662,23.49,23.572,35490,0
2016-01-28,23.599,23.653,23.463,23.653,108767,0
2016-01-29,23.672,23.735,23.618,23.691,39734,0
2016-02-01,23.708,23.79,23.666,23.781,32235,0
2016-02-02,23.781,23.798,23.672,23.698,59510,0
2016-02-03,23.745,23.745,23.587,23.662,39722,0
2016-02-04,23.691,23.808,23.644,23.745,47829,0
2016-02-05,23.644,23.817,23.644,23.653,36889,0
2016-02-08,23.499,23.609,23.162,23.235,38110,0
2016-02-09,22.981,23.254,22.801,23.145,78115,0
2016-02-10,23.154,23.572,23.154,23.507,62086,0
2016-02-11,23.154,23.209,22.698,22.972,91062,0
2016-02-12,23.453,23.453,22.781,22.791,108429,0
2016-02-16,23.136,23.143,22.981,23.063,102728,0
2016-02-17,23.181,23.517,23.181,23.417,73021,0
2016-02-18,23.526,23.754,23.473,23.708,72180,0
2016-02-19,23.708,23.844,23.609,23.808,61694,0
2016-02-22,23.771,23.951,23.672,23.717,56323,0
2016-02-23,23.708,23.844,23.635,23.844,45919,0
2016-02-24,23.691,23.717,23.435,23.653,97058,0
2016-02-25,23.618,23.944,23.618,23.944,38954,0
2016-02-26,23.95,24.033,23.895,23.895,42342,0
2016-02-29,23.905,24.087,23.866,23.876,45069,0
2016-03-01,23.895,24.281,23.895,24.043,115190,0
2016-03-02,24.043,24.198,23.95,24.078,67318,0
2016-03-03,24.014,24.198,23.987,24.143,65007,0
2016-03-04,24.117,24.19,24.005,24.043,91462,0
2016-03-07,24.005,24.07,23.959,23.978,51605,0
2016-03-08,23.95,24.097,23.932,24.052,47619,0
2016-03-09,24.043,24.125,24.043,24.107,47612,0
2016-03-10,24.078,24.097,23.959,23.969,56136,0
2016-03-11,23.987,24.134,23.987,24.097,41032,0
2016-03-14,24.052,24.148,24.052,24.117,20752,0
2016-03-15,24.181,24.181,23.959,23.959,42040,0
2016-03-16,24.014,24.07,23.802,23.885,66786,0
2016-03-17,23.922,24.06,23.862,24.014,36428,0
2016-03-18,23.996,24.085,23.996,24.052,24267,0
2016-03-21,24.005,24.069,23.959,23.969,17285,0
2016-03-22,23.94,24.005,23.886,23.978,33166,0
2016-03-23,24.023,24.023,23.95,23.961,16868,0
2016-03-24,23.913,24.033,23.913,24.033,28012,0
2016-03-28,23.987,24.097,23.987,24.087,77854,0
2016-03-29,24.043,24.125,24.043,24.117,35695,0
2016-03-30,24.125,24.145,24.043,24.087,37638,0
2016-03-31,24.052,24.087,23.922,23.94,42858,0
2016-04-01,23.922,23.963,23.711,23.758,58071,0
2016-04-04,23.757,23.775,23.536,23.59,113499,0
2016-04-05,23.563,23.719,23.536,23.683,41971,0
2016-04-06,23.766,23.831,23.701,23.775,55493,0
2016-04-07,23.674,23.851,23.674,23.839,77181,0
2016-04-08,23.932,24.097,23.866,24.078,40947,0
2016-04-11,24.152,24.152,24.033,24.117,24777,0
2016-04-12,24.06,24.125,23.978,23.987,56320,0
2016-04-13,24.014,24.052,23.905,23.987,65299,0
2016-04-14,23.94,24.052,23.932,24.052,25940,0
2016-04-15,24.033,24.143,23.987,24.143,50841,0
2016-04-18,24.052,24.181,24.052,24.134,37194,0
2016-04-19,24.107,24.217,24.023,24.078,67737,0
2016-04-20,24.107,24.208,24.07,24.171,29653,0
2016-04-21,24.125,24.125,24.07,24.078,59765,0
2016-04-22,24.06,24.217,24.052,24.198,54842,0
2016-04-25,24.143,24.19,24.087,24.143,47754,0
2016-04-26,24.117,24.245,24.117,24.245,44714,0
2016-04-27,24.198,24.309,24.198,24.299,45418,0
2016-04-28,24.264,24.281,24.152,24.245,56360,0
2016-04-29,24.272,24.29,24.217,24.235,61709,0
2016-05-02,24.235,24.393,24.235,24.363,37065,0
2016-05-03,24.337,24.437,24.29,24.428,33219,0
2016-05-04,24.403,24.403,24.355,24.403,36145,0
2016-05-05,24.355,24.475,24.355,24.475,56756,0
2016-05-06,24.41,24.621,24.393,24.621,29123,0
2016-05-09,24.585,24.688,24.585,24.605,44302,0
2016-05-10,24.575,24.807,24.575,24.76,41995,0
2016-05-11,24.679,24.733,24.655,24.723,31030,0
2016-05-12,24.669,24.679,24.605,24.64,31225,0
2016-05-13,24.549,24.723,24.549,24.723,54334,0
2016-05-16,24.723,24.852,24.723,24.826,32251,0
2016-05-17,24.76,24.906,24.738,24.881,38737,0
2016-05-18,24.826,24.861,24.714,24.768,77664,0
2016-05-19,24.704,24.719,24.492,24.605,41949,0
2016-05-20,24.585,24.683,24.492,24.502,48996,0
2016-05-23,24.614,24.693,24.511,24.541,54878,0
2016-05-24,24.585,24.669,24.363,24.475,74401,0
2016-05-25,24.541,24.541,24.374,24.428,55946,0
2016-05-26,24.492,24.492,24.384,24.467,41254,0
2016-05-27,24.555,24.555,24.406,24.406,32346,0
2016-05-31,24.415,24.76,24.415,24.678,75985,0
2016-06-01,24.723,24.789,24.528,24.752,45687,0
2016-06-02,24.694,24.733,24.629,24.687,23611,0
2016-06-03,24.687,25.041,24.669,25.041,54065,0
2016-06-06,24.929,24.984,24.834,24.909,33560,0
2016-06-07,24.854,24.854,24.593,24.629,47585,0
2016-06-08,24.546,24.612,24.415,24.453,68241,0
2016-06-09,24.48,24.499,24.323,24.453,95522,0
2016-06-10,24.388,24.518,24.368,24.433,37378,0
2016-06-13,24.489,24.489,24.219,24.398,117896,0
2016-06-14,24.388,24.453,24.303,24.35,54675,0
2016-06-15,24.323,24.443,24.323,24.406,95521,0
2016-06-16,24.443,24.463,24.359,24.443,56619,0
2016-06-17,24.406,24.648,24.406,24.629,32863,0
2016-06-20,24.603,24.723,24.603,24.678,47228,0
2016-06-21,24.678,24.76,24.629,24.687,42604,0
2016-06-22,24.678,24.792,24.678,24.704,28318,0
2016-06-23,24.687,24.909,24.687,24.909,50572,0
2016-06-24,24.518,24.854,24.518,24.687,52088,0
2016-06-27,24.499,24.722,24.489,24.714,47250,0
2016-06-28,24.733,24.948,24.733,24.844,38131,0
2016-06-29,24.901,25.013,24.883,24.892,35078,0
2016-06-30,24.834,24.957,24.834,24.883,62702,0
2016-07-01,24.892,24.909,24.743,24.76,57625,0
2016-07-05,24.798,24.798,24.639,24.678,45273,0
2016-07-06,24.639,24.687,24.499,24.629,41817,0
2016-07-07,24.583,24.798,24.583,24.769,37556,0
2016-07-08,24.827,25.023,24.761,24.901,54058,0
2016-07-11,24.892,24.948,24.863,24.892,32326,0
2016-07-12,24.883,25.013,24.863,24.892,52430,0
2016-07-13,24.883,24.984,24.883,24.957,22557,0
2016-07-14,24.948,25.015,24.892,24.948,30105,0
2016-07-15,24.883,25.264,24.877,25.246,78022,0
2016-07-18,25.171,25.284,25.088,25.284,53724,0
2016-07-19,25.284,25.296,25.171,25.218,57770,0
2016-07-20,25.236,25.236,25.041,25.096,39881,0
2016-07-21,25.144,25.246,25.068,25.199,30453,0
2016-07-22,25.124,25.246,25.124,25.246,21321,0
2016-07-25,25.189,25.284,25.088,25.264,51036,0
2016-07-26,25.189,25.414,25.153,25.367,101198,0
2016-07-27,25.359,25.424,25.292,25.424,21998,0
2016-07-28,25.396,25.591,25.359,25.404,55692,0
2016-07-29,25.359,25.656,25.322,25.414,170638,0
2016-08-01,25.441,25.806,25.349,25.751,144125,0
2016-08-02,25.666,25.741,25.581,25.646,71168,0
2016-08-03,25.619,25.721,25.586,25.703,54508,0
2016-08-04,25.666,25.741,25.619,25.741,57999,0
2016-08-05,25.694,25.721,25.611,25.686,65338,0
2016-08-08,25.646,25.806,25.611,25.787,86204,0
2016-08-09,25.694,25.992,25.694,25.966,62534,0
2016-08-10,25.956,26.171,25.751,25.751,99414,0
2016-08-11,25.751,25.784,25.404,25.461,50265,0
2016-08-12,25.461,25.507,25.06,25.134,97074,0
2016-08-15,25.171,25.256,25.041,25.078,40409,0
2016-08-16,24.938,25.236,24.938,25.059,57245,0
2016-08-17,25.134,25.339,25.069,25.33,37604,0
2016-08-18,25.339,25.349,25.088,25.189,46027,0
2016-08-19,25.189,25.246,24.966,24.984,82494,0
2016-08-22,24.994,25.096,24.938,25.078,30455,0
2016-08-23,25.088,25.171,25.078,25.088,24089,0
2016-08-24,25.096,25.153,25.088,25.096,20952,0
2016-08-25,25.153,25.228,25.139,25.209,33791,0
2016-08-26,25.218,25.404,25.209,25.386,29645,0
2016-08-29,25.284,25.424,25.284,25.414,33855,0
2016-08-30,25.382,25.618,25.382,25.448,80561,0
2016-08-31,25.476,25.552,25.468,25.468,66331,0
2016-09-01,25.458,25.537,25.43,25.468,34368,0
2016-09-02,25.476,25.603,25.476,25.6,31418,0
2016-09-06,25.59,25.713,25.525,25.703,26208,0
2016-09-07,25.656,25.855,25.486,25.486,81102,0
2016-09-08,25.58,25.658,25.458,25.496,41504,0
2016-09-09,25.562,25.818,24.786,24.816,88079,0
2016-09-12,24.776,25.382,24.776,25.259,23007,0
2016-09-13,25.004,25.259,24.957,25.212,48107,0
2016-09-14,25.042,25.126,24.829,25.08,46187,0
2016-09-15,25.156,25.505,25.092,25.326,68646,0
2016-09-16,25.401,25.401,24.228,24.502,304355,0
2016-09-19,24.588,24.796,24.408,24.532,152277,0
2016-09-20,24.588,24.654,24.523,24.634,52515,0
2016-09-21,24.617,24.842,24.617,24.766,39109,0
2016-09-22,24.966,25.06,24.882,24.9,40758,0
2016-09-23,24.918,25.024,24.825,24.994,29131,0
2016-09-26,24.984,25.004,24.891,24.966,26038,0
2016-09-27,24.948,25.05,24.918,25.042,33928,0
2016-09-28,24.984,25.126,24.984,25.126,19665,0
2016-09-29,25.136,25.192,24.749,24.825,61136,0
2016-09-30,24.862,24.899,24.7,24.73,36937,0
2016-10-03,24.766,24.888,24.73,24.776,24472,0
2016-10-04,24.852,24.852,24.569,24.578,48360,0
2016-10-05,24.617,24.749,24.617,24.674,33966,0
2016-10-06,24.634,24.7,24.588,24.664,47666,0
2016-10-07,24.674,24.674,24.502,24.512,17703,0
2016-10-10,24.55,24.55,24.417,24.456,45520,0
2016-10-11,24.483,24.483,24.239,24.408,46304,0
2016-10-12,24.436,24.436,24.275,24.39,48979,0
2016-10-13,24.351,24.446,24.219,24.417,50392,0
2016-10-14,24.4,24.542,24.396,24.522,33922,0
2016-10-17,24.456,24.578,24.446,24.568,44146,0
2016-10-18,24.608,24.833,24.568,24.806,64860,0
2016-10-19,24.74,24.975,24.74,24.928,43439,0
2016-10-20,24.9,24.938,24.806,24.862,30990,0
2016-10-21,24.882,25.024,24.825,25.024,59905,0
2016-10-24,24.994,25.156,24.938,25.108,40867,0
2016-10-25,25.042,25.306,25.024,25.306,50550,0
2016-10-26,25.156,25.24,25.136,25.212,18955,0
2016-10-27,25.156,25.156,24.919,25.108,28149,0
2016-10-28,24.966,25.014,24.674,24.776,45158,0
2016-10-31,24.72,24.77,24.522,24.558,50812,0
2016-11-01,24.558,24.558,24.436,24.492,49129,0
2016-11-02,24.542,24.542,24.304,24.304,49981,0
2016-11-03,24.285,24.346,24.209,24.219,59303,0
2016-11-04,24.228,24.294,24.209,24.209,24657,0
2016-11-07,24.37,24.436,24.285,24.324,52763,0
2016-11-08,24.37,24.4,24.248,24.39,41678,0
2016-11-09,24.209,24.304,23.888,24.133,55494,0
2016-11-10,24.182,24.182,23.529,23.756,86326,0
2016-11-11,23.737,23.756,23.443,23.747,63972,0
2016-11-14,23.595,23.595,23.216,23.226,96296,0
2016-11-15,23.34,23.803,23.34,23.708,69824,0
2016-11-16,23.803,24.005,23.774,23.916,50964,0
2016-11-17,23.991,23.991,23.681,23.727,48648,0
2016-11-18,23.765,23.808,23.387,23.406,96071,0
2016-11-21,23.615,23.727,23.595,23.615,64338,0
2016-11-22,23.727,23.945,23.605,23.925,72036,0
2016-11-23,23.774,23.888,23.717,23.888,81803,0
2016-11-25,23.964,24.049,23.964,24.02,9512,0
2016-11-28,24.001,24.067,23.869,24.001,50944,0
2016-11-29,24.017,24.084,23.92,24.074,82534,0
2016-11-30,23.997,24.047,23.786,23.873,69462,0
2016-12-01,23.835,23.835,23.633,23.7,127702,0
2016-12-02,23.739,23.844,23.566,23.615,62126,0
2016-12-05,23.548,23.719,23.548,23.643,42468,0
2016-12-06,23.71,23.829,23.691,23.71,59058,0
2016-12-07,23.826,24.007,23.781,23.97,63693,0
2016-12-08,23.92,23.97,23.806,23.806,43370,0
2016-12-09,23.893,23.94,23.71,23.759,61268,0
2016-12-12,23.682,23.682,23.307,23.399,99908,0
2016-12-13,23.508,23.556,23.384,23.384,46966,0
2016-12-14,23.413,23.513,23.307,23.317,67528,0
2016-12-15,23.278,23.605,23.116,23.404,73571,0
2016-12-16,23.548,23.566,23.211,23.327,40258,0
2016-12-19,23.499,23.749,23.499,23.729,32020,0
2016-12-20,23.652,24.047,23.652,23.979,39010,0
2016-12-21,23.903,24.086,23.844,24.064,29115,0
2016-12-22,24.055,24.131,23.93,24.027,38462,0
2016-12-23,24.218,24.747,23.911,24.104,65766,0
2016-12-27,23.997,24.181,23.558,23.615,73973,0
2016-12-28,23.7,23.739,23.452,23.556,79883,0
2016-12-29,23.643,23.749,23.595,23.662,78115,0
2016-12-30,23.739,23.796,23.662,23.729,20194,0
2017-01-03,23.806,23.988,23.768,23.95,45393,0
2017-01-04,24.017,24.141,24.008,24.104,33105,0
2017-01-05,24.171,24.409,23.705,24.285,67262,0
2017-01-06,24.218,24.478,24.131,24.352,26936,0
2017-01-09,24.305,24.526,24.084,24.228,27124,0
2017-01-10,24.372,24.392,24.258,24.375,28798,0
2017-01-11,24.372,24.747,24.372,24.747,57014,0
2017-01-12,24.66,24.737,24.393,24.563,62780,0
2017-01-13,24.603,24.603,24.419,24.573,23117,0
2017-01-17,24.545,24.573,24.409,24.518,36769,0
2017-01-18,24.459,24.486,24.392,24.429,25439,0
2017-01-19,24.352,24.372,23.806,23.91,67073,0
2017-01-20,23.92,24.027,23.605,23.605,170840,0
2017-01-23,23.682,23.979,23.672,23.903,97923,0
2017-01-24,23.911,24.055,23.866,24.027,62901,0
2017-01-25,23.92,24.079,23.873,24.037,52941,0
2017-01-26,24.047,24.258,23.96,24.208,45917,0
2017-01-27,24.161,24.526,24.161,24.334,45357,0
2017-01-30,24.295,24.46,24.285,24.392,35296,0
2017-01-31,24.382,24.516,24.362,24.516,35279,0
2017-02-01,24.439,24.563,24.362,24.486,42347,0
2017-02-02,24.496,24.64,24.486,24.593,55533,0
2017-02-03,24.536,24.784,24.536,24.563,28102,0
2017-02-06,24.612,24.717,24.469,24.469,26978,0
2017-02-07,24.449,24.66,24.449,24.621,19336,0
2017-02-08,24.563,24.774,24.563,24.737,25471,0
2017-02-09,24.63,24.77,24.612,24.737,14934,0
2017-02-10,24.612,24.89,24.612,24.89,27530,0
2017-02-13,24.756,24.841,24.723,24.841,23975,0
2017-02-14,24.784,24.841,24.63,24.804,20037,0
2017-02-15,24.679,24.917,24.104,24.737,30895,0
2017-02-16,24.764,24.861,24.679,24.804,16955,0
2017-02-17,24.861,24.861,24.66,24.717,19705,0
2017-02-21,24.832,24.832,24.483,24.697,51560,0
2017-02-22,24.63,24.697,24.506,24.563,31510,0
2017-02-23,24.563,24.611,24.496,24.526,36581,0
2017-02-24,24.573,24.605,24.429,24.593,43323,0
2017-02-27,24.667,24.714,24.602,24.657,28351,0
2017-02-28,24.705,24.773,24.657,24.745,24167,0
2017-03-01,24.773,24.773,24.541,24.618,28551,0
2017-03-02,24.618,24.763,24.491,24.501,58811,0
2017-03-03,24.521,24.637,24.413,24.609,19235,0
2017-03-06,24.725,24.725,24.511,24.637,35735,0
2017-03-07,24.627,24.793,24.559,24.599,19944,0
2017-03-08,24.521,24.657,24.443,24.531,53636,0
2017-03-09,24.559,24.559,24.355,24.481,33472,0
2017-03-10,24.559,24.627,24.395,24.463,30937,0
2017-03-13,24.453,24.559,24.317,24.443,21886,0
2017-03-14,24.511,24.667,24.404,24.667,41312,0
2017-03-15,24.677,24.919,24.627,24.919,54045,0
2017-03-16,24.851,25.027,24.832,24.861,59998,0
2017-03-17,24.959,24.959,24.774,24.783,23164,0
2017-03-20,24.851,24.9,24.763,24.763,18874,0
2017-03-21,24.891,24.929,24.122,24.929,39862,0
2017-03-22,24.851,24.977,24.851,24.958,22892,0
2017-03-23,24.959,25.163,24.909,25.085,30216,0
2017-03-24,25.027,25.183,24.969,25.143,18917,0
2017-03-27,24.997,25.123,24.997,25.095,17478,0
2017-03-28,25.017,25.183,25.017,25.123,17367,0
2017-03-29,25.095,25.133,24.997,25.037,23524,0
2017-03-30,25.037,25.065,24.987,24.997,15506,0
2017-03-31,25.037,25.037,24.871,25.027,22071,0
2017-04-03,24.949,25.289,24.949,25.26,48571,0
2017-04-04,25.201,25.417,25.201,25.347,37343,0
2017-04-05,25.26,25.455,25.143,25.221,29233,0
2017-04-06,25.115,25.308,25.115,25.269,43859,0
2017-04-07,25.173,25.221,25.153,25.191,9569,0
2017-04-10,25.183,25.26,25.18,25.191,33768,0
2017-04-11,25.153,25.211,25.046,25.065,32960,0
2017-04-12,25.075,25.105,24.969,25.017,60448,0
2017-04-13,25.017,25.105,24.997,25.095,23316,0
2017-04-17,25.055,25.211,24.997,25.211,28223,0
2017-04-18,25.143,25.163,25.065,25.163,19325,0
2017-04-19,25.163,25.163,25.095,25.123,24507,0
2017-04-20,25.133,25.173,25.037,25.168,15616,0
2017-04-21,25.095,25.289,25.086,25.289,22106,0
2017-04-24,25.221,25.319,25.221,25.319,39382,0
2017-04-25,25.299,25.396,25.192,25.251,26862,0
2017-04-26,25.173,25.183,25.105,25.153,42778,0
2017-04-27,25.105,25.153,25.075,25.133,17068,0
2017-04-28,25.055,25.183,25.055,25.075,18623,0
2017-05-01,25.065,25.075,24.977,25.075,23891,0
2017-05-02,24.997,25.153,24.997,25.124,29221,0
2017-05-03,25.065,25.251,25.065,25.251,39114,0
2017-05-04,25.095,25.143,25.065,25.143,46347,0
2017-05-05,25.153,25.163,25.055,25.153,15973,0
2017-05-08,25.143,25.251,25.095,25.251,32325,0
2017-05-09,25.173,25.279,25.115,25.269,27390,0
2017-05-10,25.143,25.279,25.115,25.221,37148,0
2017-05-11,25.201,25.211,25.133,25.143,21844,0
2017-05-12,25.123,25.221,25.123,25.173,23896,0
2017-05-15,25.153,25.289,25.153,25.26,16838,0
2017-05-16,25.221,25.319,25.221,25.279,28740,0
2017-05-17,25.201,25.225,25.085,25.115,29926,0
2017-05-18,25.105,25.184,25.095,25.105,30337,0
2017-05-19,25.115,25.143,25.095,25.115,34107,0
2017-05-22,25.105,25.183,25.105,25.143,18403,0
2017-05-23,25.143,25.201,25.143,25.191,25771,0
2017-05-24,25.153,25.231,25.153,25.231,28540,0
2017-05-25,25.163,25.319,25.133,25.319,31420,0
2017-05-26,25.289,25.386,25.28,25.383,9347,0
2017-05-30,25.442,25.442,25.186,25.195,45177,0
2017-05-31,25.205,25.412,25.205,25.264,43798,0
2017-06-01,25.294,25.481,25.294,25.481,16877,0
2017-06-02,25.432,25.56,25.432,25.56,32847,0
2017-06-05,25.501,25.619,25.501,25.551,18549,0
2017-06-06,25.531,25.679,25.531,25.57,23923,0
2017-06-07,25.58,25.621,25.531,25.6,31621,0
2017-06-08,25.531,25.629,25.531,25.618,13326,0
2017-06-09,25.61,25.629,25.541,25.619,39776,0
2017-06-12,25.619,25.619,25.452,25.56,29100,0
2017-06-13,25.491,25.59,25.482,25.59,11555,0
2017-06-14,25.56,25.628,25.56,25.619,34756,0
2017-06-15,25.619,25.698,25.59,25.698,20162,0
2017-06-16,25.728,25.728,25.639,25.698,31738,0
2017-06-19,25.688,25.738,25.66,25.718,17674,0
2017-06-20,25.698,25.698,25.59,25.629,30410,0
2017-06-21,25.59,25.686,25.58,25.619,15451,0
2017-06-22,25.57,25.698,25.57,25.59,121398,0
2017-06-23,25.619,25.659,25.6,25.629,71634,0
2017-06-26,25.629,25.669,25.59,25.61,13322,0
2017-06-27,25.649,25.649,25.57,25.59,98473,0
2017-06-28,25.58,25.638,25.56,25.619,26600,0
2017-06-29,25.619,25.679,25.58,25.669,40401,0
2017-06-30,25.649,25.669,25.6,25.61,20905,0
2017-07-03,25.619,25.639,25.619,25.629,8684,0
2017-07-05,25.619,25.777,25.619,25.698,29870,0
2017-07-06,25.649,25.787,25.649,25.698,32140,0
2017-07-07,25.679,25.836,25.679,25.827,32129,0
2017-07-10,25.807,25.827,25.718,25.758,27636,0
2017-07-11,25.698,25.698,25.649,25.698,33207,0
2017-07-12,25.698,25.728,25.669,25.718,26505,0
2017-07-13,25.679,25.716,25.629,25.649,23805,0
2017-07-14,25.659,25.738,25.639,25.669,17393,0
2017-07-17,25.679,25.748,25.659,25.7,26040,0
2017-07-18,25.688,25.718,25.58,25.61,119289,0
2017-07-19,25.619,25.738,25.61,25.619,35264,0
2017-07-20,25.629,25.669,25.629,25.669,44199,0
2017-07-21,25.698,25.886,25.61,25.886,43979,0
2017-07-24,25.738,25.866,25.738,25.866,31282,0
2017-07-25,25.777,25.836,25.718,25.836,16994,0
2017-07-26,25.728,25.777,25.679,25.728,27680,0
2017-07-27,25.708,25.758,25.688,25.738,9597,0
2017-07-28,25.718,25.817,25.669,25.807,15608,0
2017-07-31,25.718,25.758,25.688,25.708,13958,0
2017-08-01,25.708,25.797,25.708,25.797,8867,0
2017-08-02,25.748,25.866,25.748,25.856,20351,0
2017-08-03,25.797,25.935,25.797,25.896,20240,0
2017-08-04,25.876,26.017,25.836,25.994,17316,0
2017-08-07,25.925,25.957,25.889,25.955,16396,0
2017-08-08,25.955,26.043,25.906,26.034,36526,0
2017-08-09,25.876,25.967,25.856,25.965,18917,0
2017-08-10,25.886,25.898,25.674,25.708,30003,0
2017-08-11,25.669,25.728,25.57,25.619,26662,0
2017-08-14,25.679,25.778,25.679,25.719,5021,0
2017-08-15,25.698,25.785,25.688,25.777,7450,0
2017-08-16,25.738,25.854,25.712,25.738,19467,0
2017-08-17,25.738,25.738,25.58,25.621,19163,0
2017-08-18,25.6,25.758,25.6,25.758,18821,0
2017-08-21,25.728,25.728,25.57,25.57,12522,0
2017-08-22,25.58,25.621,25.521,25.521,29707,0
2017-08-23,25.521,25.588,25.521,25.588,28186,0
2017-08-24,25.59,25.616,25.525,25.531,40225,0
2017-08-25,25.521,25.544,25.442,25.531,22652,0
2017-08-28,25.491,25.56,25.472,25.491,30088,0
2017-08-29,25.442,25.58,25.442,25.58,33562,0
2017-08-30,25.58,25.67,25.51,25.66,48108,0
2017-08-31,25.65,25.7,25.58,25.7,27642,0
2017-09-01,25.63,25.8,25.61,25.73,20067,0
2017-09-05,25.69,25.75,25.66,25.66,10924,0
2017-09-06,25.63,25.7509,25.6116,25.64,18672,0
2017-09-07,25.64,25.65,25.5428,25.55,14130,0
2017-09-08,25.51,25.5673,25.51,25.51,12620,0
2017-09-11,25.56,25.65,25.56,25.64,28085,0
2017-09-12,25.62,25.75,25.62,25.71,22187,0
2017-09-13,25.75,25.78,25.71,25.75,16611,0
2017-09-14,25.67,25.74,25.66,25.67,11324,0
2017-09-15,25.75,25.84,25.6101,25.67,47257,0
2017-09-18,25.74,25.82,25.7,25.81,32304,0
2017-09-19,25.73,25.82,25.73,25.8068,12113,0
2017-09-20,25.76,25.82,25.715,25.7569,21865,0
2017-09-21,25.72,25.82,25.72,25.801,9531,0
2017-09-22,25.82,25.82,25.74,25.78,11638,0
2017-09-25,25.81,25.82,25.74,25.74,21445,0
2017-09-26,25.72,25.85,25.72,25.79,30878,0
2017-09-27,25.68,25.73,25.62,25.64,30500,0
2017-09-28,25.66,25.6664,25.63,25.64,37993,0
2017-09-29,25.61,25.75,25.61,25.75,20068,0
2017-10-02,25.66,25.7033,25.66,25.7,15127,0
2017-10-03,25.61,25.684,25.61,25.62,15994,0
2017-10-04,25.75,25.75,25.56,25.57,17608,0
2017-10-05,25.57,25.64,25.56,25.57,19027,0
2017-10-06,25.55,25.59,25.41,25.41,45305,0
2017-10-09,25.3388,25.57,25.31,25.36,37964,0
2017-10-10,25.35,25.58,25.35,25.48,26786,0
2017-10-11,25.48,25.65,25.48,25.64,14807,0
2017-10-12,25.61,25.73,25.59,25.71,35708,0
2017-10-13,25.62,25.79,25.62,25.76,15850,0
2017-10-16,25.71,25.779,25.68,25.7,13123,0
2017-10-17,25.67,25.7066,25.65,25.68,11645,0
2017-10-18,25.64,25.66,25.51,25.65,31092,0
2017-10-19,25.62,25.67,25.6,25.62,16704,0
2017-10-20,25.61,25.8,25.61,25.8,34630,0
2017-10-23,25.77,25.77,25.695,25.695,12054,0
2017-10-24,25.74,25.79,25.69,25.722,15833,0
2017-10-25,25.63,25.69,25.58,25.6784,36310,0
2017-10-26,25.61,25.68,25.6,25.65,26396,0
2017-10-27,25.62,25.68,25.62,25.67,11473,0
2017-10-30,25.69,25.69,25.63,25.64,12022,0
2017-10-31,25.61,25.7,25.6,25.7,34760,0
2017-11-01,25.63,25.6599,25.63,25.64,23292,0
2017-11-02,25.63,25.65,25.61,25.61,21828,0
2017-11-03,25.61,25.652,25.6,25.63,7357,0
2017-11-06,25.69,25.69,25.62,25.64,18815,0
2017-11-07,25.62,25.6293,25.6,25.6,21793,0
2017-11-08,25.66,25.66,25.53,25.55,33022,0
2017-11-09,25.53,25.56,25.53,25.54,38669,0
2017-11-10,25.54,25.57,25.5,25.52,27869,0
