Date,Open,High,Low,Close,Volume,OpenInt
2013-02-22,18.625,18.651,18.525,18.606,261405,0
2013-02-25,18.638,18.638,18.538,18.591,129595,0
2013-02-26,18.591,18.597,18.531,18.531,98750,0
2013-02-27,18.565,18.591,18.488,18.509,88302,0
2013-02-28,18.449,18.565,18.437,18.488,101501,0
2013-03-01,18.488,18.546,18.488,18.546,64166,0
2013-03-04,18.546,18.584,18.525,18.577,54837,0
2013-03-05,18.565,18.565,18.488,18.546,250472,0
2013-03-06,18.488,18.565,18.449,18.565,86067,0
2013-03-07,18.565,18.565,18.488,18.546,45254,0
2013-03-08,18.577,18.597,18.546,18.572,54162,0
2013-03-11,18.591,18.591,18.496,18.565,86224,0
2013-03-12,18.591,18.597,18.517,18.538,73265,0
2013-03-13,18.577,18.597,18.546,18.591,55867,0
2013-03-14,18.597,18.597,18.517,18.531,53461,0
2013-03-15,18.577,18.675,18.531,18.625,52310,0
2013-03-18,18.597,18.651,18.577,18.584,32844,0
2013-03-19,18.597,18.597,18.517,18.531,85772,0
2013-03-20,18.525,18.644,18.525,18.538,108612,0
2013-03-21,18.565,18.657,18.538,18.638,52581,0
2013-03-22,18.577,18.657,18.577,18.615,42310,0
2013-03-25,18.675,18.735,18.644,18.684,50506,0
2013-03-26,18.712,18.712,18.666,18.712,49664,0
2013-03-27,18.675,18.753,18.675,18.712,48756,0
2013-03-28,18.705,18.712,18.675,18.712,36790,0
2013-04-01,18.753,18.753,18.712,18.712,49092,0
2013-04-02,18.712,18.753,18.693,18.753,73051,0
2013-04-03,18.699,18.753,18.699,18.712,90535,0
2013-04-04,18.753,18.753,18.705,18.753,61301,0
2013-04-05,18.735,18.743,18.705,18.743,28784,0
2013-04-08,18.773,18.802,18.743,18.773,133079,0
2013-04-09,18.753,18.765,18.718,18.743,119306,0
2013-04-10,18.753,18.796,18.753,18.779,115478,0
2013-04-11,18.765,18.779,18.735,18.753,108848,0
2013-04-12,18.753,18.765,18.735,18.765,43392,0
2013-04-15,18.773,18.833,18.735,18.765,170255,0
2013-04-16,18.826,18.908,18.779,18.908,259155,0
2013-04-17,18.908,19.004,18.901,18.92,218913,0
2013-04-18,18.937,18.944,18.833,18.869,221335,0
2013-04-19,18.92,19.056,18.901,19.056,384838,0
2013-04-22,18.975,19.096,18.937,19.028,132478,0
2013-04-23,19.111,19.124,18.915,19.02,145612,0
2013-04-24,19.035,19.116,18.975,19.08,94128,0
2013-04-25,19.05,19.171,19.02,19.14,217259,0
2013-04-26,19.14,19.164,19.02,19.072,89580,0
2013-04-29,19.05,19.056,18.989,19.004,81502,0
2013-04-30,19.042,19.111,18.982,19.111,65868,0
2013-05-01,19.103,19.116,19.056,19.056,73308,0
2013-05-02,19.05,19.116,19.035,19.08,82585,0
2013-05-03,19.111,19.171,19.08,19.156,59197,0
2013-05-06,19.164,19.192,19.116,19.156,37666,0
2013-05-07,19.133,19.267,19.111,19.267,119729,0
2013-05-08,19.252,19.291,19.185,19.274,96742,0
2013-05-09,19.215,19.274,19.207,19.223,65716,0
2013-05-10,19.375,19.384,19.247,19.315,82476,0
2013-05-13,19.331,19.346,19.262,19.331,132793,0
2013-05-14,19.323,19.331,19.134,19.157,207500,0
2013-05-15,19.172,19.179,19.088,19.117,84640,0
2013-05-16,19.125,19.315,19.104,19.315,103688,0
2013-05-17,19.346,19.384,19.278,19.375,58648,0
2013-05-20,19.362,19.362,19.157,19.355,88896,0
2013-05-21,19.355,19.355,19.201,19.27,179256,0
2013-05-22,19.294,19.294,19.201,19.226,60510,0
2013-05-23,19.217,19.255,19.088,19.241,70224,0
2013-05-24,19.241,19.315,19.217,19.315,28740,0
2013-05-28,19.315,19.315,19.179,19.209,83863,0
2013-05-29,19.125,19.217,18.906,19.088,53234,0
2013-05-30,19.104,19.125,19.011,19.011,45764,0
2013-05-31,19.056,19.056,18.753,18.882,48389,0
2013-06-03,18.996,18.996,18.495,18.79,140502,0
2013-06-04,18.781,18.906,18.616,18.645,25265,0
2013-06-05,18.712,18.712,18.447,18.478,38266,0
2013-06-06,18.538,18.584,18.478,18.576,55388,0
2013-06-07,18.652,18.712,18.591,18.638,49742,0
2013-06-10,18.694,18.694,18.339,18.357,66427,0
2013-06-11,18.289,18.289,17.604,17.745,106362,0
2013-06-12,17.86,17.86,17.22,17.305,50733,0
2013-06-13,17.197,17.708,16.931,17.708,58762,0
2013-06-14,17.717,17.968,17.672,17.968,34790,0
2013-06-17,17.99,18.157,17.892,18.089,70604,0
2013-06-18,18.089,18.196,17.929,18.051,45740,0
2013-06-19,18.089,18.089,17.655,17.655,54203,0
2013-06-20,17.543,17.543,16.962,17.327,103552,0
2013-06-21,17.495,17.495,16.975,17.318,85803,0
2013-06-24,17.206,17.206,16.742,16.818,70855,0
2013-06-25,16.878,17.084,16.637,17.075,28284,0
2013-06-26,17.215,17.509,17.07,17.153,81276,0
2013-06-27,17.336,17.57,17.336,17.557,79645,0
2013-06-28,17.836,18.005,17.742,17.882,77076,0
2013-07-01,17.683,17.784,17.622,17.693,58723,0
2013-07-02,17.777,17.892,17.604,17.631,49450,0
2013-07-03,17.622,17.655,17.503,17.515,22518,0
2013-07-05,17.403,17.403,17.145,17.283,26539,0
2013-07-08,17.305,17.305,17.145,17.181,37786,0
2013-07-09,17.373,17.373,17.174,17.197,16527,0
2013-07-10,17.359,17.373,17.19,17.351,67217,0
2013-07-11,17.434,17.524,17.243,17.266,47429,0
2013-07-12,17.312,17.413,17.145,17.145,58543,0
2013-07-15,17.22,17.22,16.954,17.023,78209,0
2013-07-16,17.009,17.075,16.894,16.97,45989,0
2013-07-17,17.07,17.13,17.023,17.023,37285,0
2013-07-18,17.101,17.101,17.014,17.07,34774,0
2013-07-19,17.13,17.327,17.075,17.327,51634,0
2013-07-22,17.359,17.413,17.229,17.336,46535,0
2013-07-23,17.359,17.403,17.206,17.343,60903,0
2013-07-24,17.327,17.336,17.181,17.251,77552,0
2013-07-25,17.243,17.243,17.113,17.197,45776,0
2013-07-26,17.206,17.373,17.07,17.229,27766,0
2013-07-29,17.251,17.312,16.97,17.168,38299,0
2013-07-30,17.235,17.276,16.948,17.06,63888,0
2013-07-31,17.113,17.113,16.588,16.765,110038,0
2013-08-01,16.765,16.765,16.182,16.277,75825,0
2013-08-02,16.405,16.628,16.39,16.588,30557,0
2013-08-05,16.649,16.656,16.442,16.504,35562,0
2013-08-06,16.566,16.566,16.344,16.436,25019,0
2013-08-07,16.367,16.468,16.192,16.373,37248,0
2013-08-08,16.451,16.451,16.243,16.354,18444,0
2013-08-09,16.442,16.549,16.322,16.39,42466,0
2013-08-12,16.518,16.636,16.402,16.533,43625,0
2013-08-13,16.533,16.533,16.238,16.362,21339,0
2013-08-14,16.362,16.509,16.136,16.181,43154,0
2013-08-15,16.099,16.17,15.71,16.17,70721,0
2013-08-16,16.17,16.306,15.896,15.974,28604,0
2013-08-19,15.905,16.037,15.819,15.942,66133,0
2013-08-20,16.099,16.17,15.912,16.121,21747,0
2013-08-21,16.154,16.285,15.928,16.099,42880,0
2013-08-22,16.191,16.476,15.921,16.112,61562,0
2013-08-23,16.223,16.438,16.181,16.377,29509,0
2013-08-26,16.464,16.656,16.092,16.181,45920,0
2013-08-27,16.238,16.324,16.099,16.17,19948,0
2013-08-28,16.099,16.355,16.099,16.146,30275,0
2013-08-29,16.136,16.332,15.934,16.293,14402,0
2013-08-30,16.299,16.565,16.299,16.518,18331,0
2013-09-03,16.502,16.502,16.285,16.324,11937,0
2013-09-04,16.402,16.494,16.215,16.238,30195,0
2013-09-05,16.154,16.285,16.06,16.154,18520,0
2013-09-06,16.285,16.285,16.013,16.223,35202,0
2013-09-09,16.207,16.285,16.17,16.199,29041,0
2013-09-10,16.013,16.17,15.942,15.968,35853,0
2013-09-11,16.043,16.106,15.952,16.075,20778,0
2013-09-12,16.136,16.238,15.996,16.092,24453,0
2013-09-13,16.092,16.099,16.013,16.067,16863,0
2013-09-16,16.181,16.278,16.043,16.067,27842,0
2013-09-17,16.154,16.154,15.896,15.974,54566,0
2013-09-18,16.03,16.17,15.921,16.17,35116,0
2013-09-19,16.207,16.402,16.084,16.161,30116,0
2013-09-20,16.17,16.17,15.942,16.067,22029,0
2013-09-23,15.989,16.232,15.934,15.989,41697,0
2013-09-24,16.013,16.06,15.934,15.942,49836,0
2013-09-25,15.942,16.154,15.934,16.037,42448,0
2013-09-26,16.037,16.136,16.037,16.106,21695,0
2013-09-27,16.092,16.269,15.896,16.092,50707,0
2013-09-30,16.051,16.191,15.921,16.092,24747,0
2013-10-01,16.084,16.084,15.841,15.896,88936,0
2013-10-02,15.896,15.896,15.766,15.827,34761,0
2013-10-03,15.921,15.96,15.859,15.859,31579,0
2013-10-04,15.905,16.037,15.905,15.996,17397,0
2013-10-07,16.037,16.037,15.78,15.78,40635,0
2013-10-08,15.788,15.814,15.71,15.804,42953,0
2013-10-09,15.905,15.905,15.71,15.819,128728,0
2013-10-10,15.766,15.989,15.766,15.989,22890,0
2013-10-11,15.968,16.03,15.841,15.982,26597,0
2013-10-14,15.952,16.005,15.934,15.942,19006,0
2013-10-15,15.989,16.013,15.859,15.934,31057,0
2013-10-16,15.896,16.037,15.804,15.866,34340,0
2013-10-17,15.881,16.03,15.881,16.005,28385,0
2013-10-18,16.051,16.17,15.841,15.841,72554,0
2013-10-21,15.996,16.112,15.989,16.106,38184,0
2013-10-22,16.253,16.332,16.238,16.243,51909,0
2013-10-23,16.262,16.464,16.262,16.438,29502,0
2013-10-24,16.538,16.594,16.293,16.362,28303,0
2013-10-25,16.464,16.464,16.238,16.238,19899,0
2013-10-28,16.393,16.438,16.238,16.278,38113,0
2013-10-29,16.299,16.384,16.299,16.324,43863,0
2013-10-30,16.384,16.409,16.332,16.332,29385,0
2013-10-31,16.438,16.509,16.369,16.476,56246,0
2013-11-01,16.433,16.509,16.362,16.456,23602,0
2013-11-04,16.526,16.572,16.464,16.464,13694,0
2013-11-05,16.518,16.518,16.262,16.262,38688,0
2013-11-06,16.262,16.306,16.262,16.306,18355,0
2013-11-07,16.362,16.409,16.269,16.293,18992,0
2013-11-08,16.262,16.262,16.06,16.075,22749,0
2013-11-11,16.154,16.154,15.989,15.996,15811,0
2013-11-12,16.058,16.092,15.987,16.036,32127,0
2013-11-13,16.058,16.074,15.964,15.987,29467,0
2013-11-14,16.066,16.074,15.964,16.036,21380,0
2013-11-15,16.01,16.146,16.01,16.137,14259,0
2013-11-18,16.183,16.256,16.121,16.239,22770,0
2013-11-19,16.309,16.373,16.217,16.265,21579,0
2013-11-20,16.217,16.288,16.074,16.074,33222,0
2013-11-21,16.17,16.17,15.94,16.074,39632,0
2013-11-22,16.042,16.146,15.973,16.092,61149,0
2013-11-25,16.092,16.092,16.01,16.083,23925,0
2013-11-26,16.137,16.162,16.042,16.162,47677,0
2013-11-27,16.183,16.246,16.106,16.112,21671,0
2013-11-29,16.146,16.162,16.106,16.137,4661,0
2013-12-02,16.042,16.106,15.979,15.979,31246,0
2013-12-03,16.066,16.146,16.003,16.092,33978,0
2013-12-04,16.028,16.083,15.854,15.87,26187,0
2013-12-05,15.87,15.87,15.648,15.718,56084,0
2013-12-06,15.752,15.807,15.577,15.634,46004,0
2013-12-09,15.634,15.711,15.616,15.64,46566,0
2013-12-10,15.64,15.718,15.592,15.679,37186,0
2013-12-11,15.601,15.743,15.45,15.538,43590,0
2013-12-12,15.421,15.664,15.421,15.601,54699,0
2013-12-13,15.601,15.711,15.592,15.664,32905,0
2013-12-16,15.743,15.781,15.601,15.64,50203,0
2013-12-17,15.634,15.64,15.492,15.492,60551,0
2013-12-18,15.554,15.704,15.52,15.561,47723,0
2013-12-19,15.561,15.743,15.561,15.64,48435,0
2013-12-20,15.711,15.734,15.609,15.672,79052,0
2013-12-23,15.704,15.781,15.601,15.601,56940,0
2013-12-24,15.57,15.655,15.57,15.609,31896,0
2013-12-26,15.634,15.711,15.561,15.648,66591,0
2013-12-27,15.718,15.773,15.554,15.634,66442,0
2013-12-30,15.696,15.696,15.577,15.625,91200,0
2013-12-31,15.601,15.773,15.601,15.609,75275,0
2014-01-02,15.609,15.798,15.609,15.798,27102,0
2014-01-03,15.829,16.042,15.829,16.042,20837,0
2014-01-06,16.01,16.154,16.01,16.099,39632,0
2014-01-07,16.17,16.359,16.05,16.05,22935,0
2014-01-08,16.066,16.074,15.973,16.028,24170,0
2014-01-09,16.092,16.106,15.957,16.099,30677,0
2014-01-10,16.183,16.309,16.183,16.217,36763,0
2014-01-13,16.296,16.373,16.233,16.256,34157,0
2014-01-14,16.288,16.309,16.2,16.281,35011,0
2014-01-15,16.265,16.373,16.265,16.319,34211,0
2014-01-16,16.352,16.43,16.296,16.296,41238,0
2014-01-17,16.281,16.342,16.226,16.233,60117,0
2014-01-21,16.256,16.319,16.246,16.309,16879,0
2014-01-22,16.319,16.382,16.303,16.382,22799,0
2014-01-23,16.382,16.414,16.319,16.319,22793,0
2014-01-24,16.399,16.399,16.246,16.319,25077,0
2014-01-27,16.328,16.359,16.265,16.303,18228,0
2014-01-28,16.303,16.39,16.303,16.382,25214,0
2014-01-29,16.463,16.463,16.281,16.281,23608,0
2014-01-30,16.209,16.43,16.209,16.399,13766,0
2014-01-31,16.399,16.43,16.367,16.391,29663,0
2014-02-03,16.414,16.414,16.272,16.352,13327,0
2014-02-04,16.352,16.414,16.352,16.414,15005,0
2014-02-05,16.399,16.538,16.382,16.538,56306,0
2014-02-06,16.538,16.581,16.463,16.572,44985,0
2014-02-07,16.581,16.72,16.581,16.693,29755,0
2014-02-10,16.72,16.895,16.664,16.891,58776,0
2014-02-11,16.958,17.107,16.895,17.107,20231,0
2014-02-12,17.1,17.155,16.962,17.113,34567,0
2014-02-13,17.074,17.212,17.026,17.17,15230,0
2014-02-14,17.193,17.258,17.003,17.017,38907,0
2014-02-18,17.035,17.193,16.939,16.976,120679,0
2014-02-19,16.994,17.113,16.92,17.017,31957,0
2014-02-20,17.049,17.049,16.93,16.948,24860,0
2014-02-21,16.954,17.049,16.954,17.049,28921,0
2014-02-24,17.091,17.091,16.994,17.026,17416,0
2014-02-25,17.082,17.177,17.042,17.1,41274,0
2014-02-26,17.1,17.177,17.1,17.138,27150,0
2014-02-27,17.106,17.203,17.106,17.148,33861,0
2014-02-28,17.17,17.17,17.113,17.138,13111,0
2014-03-03,17.113,17.113,17.012,17.035,22273,0
2014-03-04,17.113,17.122,17.042,17.082,29560,0
2014-03-05,17.155,17.155,17.091,17.148,25992,0
2014-03-06,17.1,17.155,17.074,17.122,31746,0
2014-03-07,17.122,17.155,17.106,17.155,22287,0
2014-03-10,17.138,17.138,17.1,17.122,22540,0
2014-03-11,17.148,17.148,17.091,17.113,25711,0
2014-03-12,17.148,17.193,17.1,17.138,37152,0
2014-03-13,17.218,17.258,17.193,17.258,25500,0
2014-03-14,17.258,17.322,17.218,17.313,27789,0
2014-03-17,17.356,17.615,17.356,17.5,81952,0
2014-03-18,17.557,17.908,17.507,17.861,79333,0
2014-03-19,17.83,18.198,17.766,17.966,49816,0
2014-03-20,18.023,18.103,17.701,17.886,42194,0
2014-03-21,17.846,17.981,17.781,17.95,19889,0
2014-03-24,17.981,17.981,17.636,17.677,47540,0
2014-03-25,17.789,17.95,17.692,17.886,36387,0
2014-03-26,17.886,17.886,17.725,17.83,37480,0
2014-03-27,17.981,18.023,17.925,17.95,35789,0
2014-03-28,18.023,18.062,17.908,17.908,40063,0
2014-03-31,17.934,17.974,17.908,17.94,30052,0
2014-04-01,17.989,18.127,17.981,18.109,43329,0
2014-04-02,18.078,18.205,18.062,18.19,45426,0
2014-04-03,18.198,18.198,18.119,18.168,18480,0
2014-04-04,18.174,18.255,18.174,18.247,48643,0
2014-04-07,18.239,18.247,17.989,18.103,43330,0
2014-04-08,18.037,18.141,18.005,18.045,36745,0
2014-04-09,18.109,18.15,17.998,18.086,43212,0
2014-04-10,18.133,18.213,18.086,18.103,40109,0
2014-04-11,18.119,18.184,18.086,18.109,18168,0
2014-04-14,18.19,18.247,18.119,18.213,31388,0
2014-04-15,18.269,18.441,18.262,18.397,22029,0
2014-04-16,18.447,18.447,18.223,18.296,44693,0
2014-04-17,18.296,18.447,18.232,18.39,63993,0
2014-04-21,18.269,18.527,18.269,18.415,73501,0
2014-04-22,18.433,18.698,18.425,18.641,102477,0
2014-04-23,18.662,18.662,18.543,18.591,34652,0
2014-04-24,18.617,18.617,18.342,18.397,44912,0
2014-04-25,18.407,18.571,18.407,18.571,27519,0
2014-04-28,18.617,18.784,18.617,18.761,44903,0
2014-04-29,18.849,18.971,18.849,18.898,50441,0
2014-04-30,18.817,19.09,18.817,19.065,52489,0
2014-05-01,19.107,19.274,19.042,19.258,47350,0
2014-05-02,19.258,19.258,19.145,19.194,29063,0
2014-05-05,19.194,19.194,19.057,19.065,22680,0
2014-05-06,19.099,19.178,19.035,19.13,22693,0
2014-05-07,19.178,19.187,19.081,19.081,36445,0
2014-05-08,19.121,19.13,18.977,18.984,61098,0
2014-05-09,18.993,19.13,18.841,18.89,58308,0
2014-05-12,18.927,19.026,18.846,18.912,53239,0
2014-05-13,18.971,19.057,18.912,18.912,84058,0
2014-05-14,18.953,19.018,18.935,18.993,36979,0
2014-05-15,19.042,19.066,19,19.026,35474,0
2014-05-16,19.075,19.075,18.993,19.026,35253,0
2014-05-19,19.1,19.1,18.993,19.018,32309,0
2014-05-20,19.009,19.123,19,19.114,37634,0
2014-05-21,19.091,19.091,19,19.018,116915,0
2014-05-22,19.009,19.035,18.971,18.971,45437,0
2014-05-23,19,19.035,18.854,19.018,28831,0
2014-05-27,19.05,19.05,18.971,19.035,51515,0
2014-05-28,19.091,19.091,18.953,19.05,57937,0
2014-05-29,19.05,19.254,19.026,19.238,87027,0
2014-05-30,19.245,19.295,19.18,19.279,36620,0
2014-06-02,19.254,19.31,19.213,19.245,38423,0
2014-06-03,19.254,19.254,19.057,19.057,29326,0
2014-06-04,19.091,19.1,18.519,18.722,88153,0
2014-06-05,18.675,18.887,18.576,18.838,45046,0
2014-06-06,18.862,18.953,18.838,18.87,52644,0
2014-06-09,18.927,18.927,18.83,18.862,31359,0
2014-06-10,18.904,18.912,18.75,18.757,42288,0
2014-06-11,18.773,18.912,18.757,18.912,42670,0
2014-06-12,18.927,19.091,18.896,19.035,32210,0
2014-06-13,19.066,19.066,19.018,19.05,26450,0
2014-06-16,19.05,19.066,18.927,19,50999,0
2014-06-17,19,19.009,18.953,19.009,73812,0
2014-06-18,19.035,19.05,19.026,19.05,37878,0
2014-06-19,19.091,19.091,18.993,19.042,52910,0
2014-06-20,19.042,19.05,19.009,19.035,38038,0
2014-06-23,19.026,19.05,18.977,19.05,51180,0
2014-06-24,19.066,19.066,19.05,19.066,45204,0
2014-06-25,20.209,20.209,19.042,19.091,60948,0
2014-06-26,19.165,19.165,19.009,19.132,19486,0
2014-06-27,19.165,19.245,19.114,19.222,31252,0
2014-06-30,19.27,19.27,19.197,19.262,20972,0
2014-07-01,19.27,19.279,19.204,19.279,31150,0
2014-07-02,19.279,19.408,19.262,19.408,28437,0
2014-07-03,19.417,19.417,19.222,19.31,18094,0
2014-07-07,19.393,19.408,19.295,19.384,29013,0
2014-07-08,19.393,19.523,19.352,19.465,52627,0
2014-07-09,19.491,19.523,19.426,19.426,46113,0
2014-07-10,19.507,19.507,19.401,19.465,23030,0
2014-07-11,19.548,19.816,19.483,19.728,43404,0
2014-07-14,19.816,19.849,19.662,19.768,47944,0
2014-07-15,19.775,19.841,19.63,19.841,46203,0
2014-07-16,19.938,19.938,19.743,19.938,54823,0
2014-07-17,19.973,19.989,19.809,19.834,64000,0
2014-07-18,19.924,20.053,19.825,20.053,28916,0
2014-07-21,20.03,20.053,19.874,19.98,95794,0
2014-07-22,20.03,20.03,19.841,19.849,39196,0
2014-07-23,19.933,19.989,19.849,19.938,20568,0
2014-07-24,20.003,20.11,19.874,19.924,65632,0
2014-07-25,19.947,20.046,19.874,19.938,24448,0
2014-07-28,20.021,20.03,19.933,19.933,25470,0
2014-07-29,20.003,20.053,19.938,20.03,79448,0
2014-07-30,20.061,20.061,19.874,19.938,29511,0
2014-07-31,19.898,19.924,19.579,19.841,66459,0
2014-08-01,19.834,19.834,19.596,19.76,49684,0
2014-08-04,19.695,19.816,19.63,19.775,25288,0
2014-08-05,19.687,19.874,19.645,19.874,33807,0
2014-08-06,19.775,19.989,19.775,19.989,41387,0
2014-08-07,19.898,20.127,19.898,20.07,28251,0
2014-08-08,20.127,20.127,19.973,20.03,18690,0
2014-08-11,20.087,20.11,19.874,19.933,35071,0
2014-08-12,20.011,20.07,19.821,19.887,45382,0
2014-08-13,19.877,19.978,19.837,19.978,93397,0
2014-08-14,20.061,20.061,19.944,19.988,48906,0
2014-08-15,19.988,20.053,19.877,20.011,22674,0
2014-08-18,20.061,20.061,19.936,19.978,33455,0
2014-08-19,20.029,20.07,19.988,19.994,27396,0
2014-08-20,19.994,19.994,19.912,19.971,54642,0
2014-08-21,19.954,20.002,19.944,20.002,42899,0
2014-08-22,20.002,20.07,19.963,20.07,72843,0
2014-08-25,20.07,20.128,19.988,20.078,39863,0
2014-08-26,20.128,20.128,20.011,20.078,51429,0
2014-08-27,20.118,20.153,20.036,20.153,24213,0
2014-08-28,20.153,20.153,20.078,20.128,17786,0
2014-08-29,20.153,20.153,20.095,20.11,23507,0
2014-09-02,20.11,20.118,20.045,20.103,48202,0
2014-09-03,20.095,20.175,20.036,20.17,45428,0
2014-09-04,20.17,20.175,20.029,20.045,34212,0
2014-09-05,20.036,20.128,19.944,20.029,24255,0
2014-09-08,20.087,20.087,20.02,20.02,14585,0
2014-09-09,20.036,20.07,19.936,20.045,32685,0
2014-09-10,20.029,20.277,20.02,20.136,108730,0
2014-09-11,20.175,20.175,20.095,20.17,32831,0
2014-09-12,20.145,20.145,20.02,20.061,33945,0
2014-09-15,20.061,20.194,20.029,20.194,29916,0
2014-09-16,20.175,20.235,20.078,20.128,36799,0
2014-09-17,20.17,20.194,20.02,20.095,30902,0
2014-09-18,20.17,20.175,20.103,20.128,24192,0
2014-09-19,20.185,20.194,20.136,20.153,17031,0
2014-09-22,20.194,20.203,20.002,20.036,114884,0
2014-09-23,20.036,20.078,19.936,20.036,69525,0
2014-09-24,20.011,20.045,19.994,20.045,26173,0
2014-09-25,20.07,20.07,19.988,20.053,16358,0
2014-09-26,20.053,20.17,20.053,20.128,15161,0
2014-09-29,20.087,20.145,20.061,20.128,19885,0
2014-09-30,20.095,20.128,20.078,20.103,21591,0
2014-10-01,20.103,20.103,20.002,20.029,38030,0
2014-10-02,20.061,20.061,19.988,20.02,66083,0
2014-10-03,20.087,20.087,20.036,20.078,44867,0
2014-10-06,20.095,20.103,20.045,20.087,39217,0
2014-10-07,20.087,20.103,20.053,20.103,33690,0
2014-10-08,20.095,20.185,20.036,20.17,89701,0
2014-10-09,20.145,20.185,20.11,20.153,21224,0
2014-10-10,20.128,20.194,20.053,20.053,38154,0
2014-10-13,20.136,20.136,20.02,20.061,20915,0
2014-10-14,20.095,20.153,20.002,20.118,28703,0
2014-10-15,20.103,20.118,19.871,19.963,41013,0
2014-10-16,20.029,20.128,19.978,20.103,27005,0
2014-10-17,20.17,20.211,20.061,20.17,28305,0
2014-10-20,20.17,20.353,20.17,20.344,29856,0
2014-10-21,20.326,20.411,20.326,20.402,35850,0
2014-10-22,20.402,20.418,20.344,20.418,27924,0
2014-10-23,20.418,20.418,20.353,20.384,24722,0
2014-10-24,20.411,20.45,20.358,20.442,29449,0
2014-10-27,20.425,20.45,20.293,20.411,21968,0
2014-10-28,20.353,20.411,20.353,20.402,40771,0
2014-10-29,20.425,20.45,20.411,20.45,42257,0
2014-10-30,20.45,20.45,20.392,20.434,13450,0
2014-10-31,20.45,20.492,20.425,20.484,36563,0
2014-11-03,20.492,20.566,20.478,20.492,38600,0
2014-11-04,20.526,20.566,20.492,20.556,28042,0
2014-11-05,20.566,20.566,20.469,20.478,21568,0
2014-11-06,20.526,20.583,20.508,20.575,29851,0
2014-11-07,20.566,20.642,20.526,20.526,27171,0
2014-11-10,20.583,20.649,20.556,20.642,27980,0
2014-11-11,20.642,20.708,20.615,20.708,38658,0
2014-11-12,20.68,20.723,20.638,20.723,49239,0
2014-11-13,20.73,20.73,20.68,20.723,29556,0
2014-11-14,20.73,20.823,20.697,20.815,42689,0
2014-11-17,20.883,20.883,20.68,20.781,31526,0
2014-11-18,20.806,20.823,20.73,20.765,31779,0
2014-11-19,20.765,20.874,20.713,20.847,30345,0
2014-11-20,20.847,20.855,20.765,20.797,28647,0
2014-11-21,20.806,20.832,20.73,20.815,22641,0
2014-11-24,20.832,20.832,20.781,20.832,27279,0
2014-11-25,20.789,20.832,20.755,20.806,23182,0
2014-11-26,20.883,20.883,20.789,20.832,24130,0
2014-11-28,20.789,20.932,20.789,20.913,5359,0
2014-12-01,20.913,20.913,20.755,20.815,16604,0
2014-12-02,20.847,20.865,20.755,20.865,24114,0
2014-12-03,20.865,20.906,20.748,20.765,22632,0
2014-12-04,20.797,20.797,20.443,20.52,30991,0
2014-12-05,20.597,20.765,20.53,20.755,23409,0
2014-12-08,20.755,20.839,20.687,20.839,23510,0
2014-12-09,20.839,20.839,20.546,20.687,37539,0
2014-12-10,20.755,20.755,20.597,20.748,23441,0
2014-12-11,20.755,20.797,20.706,20.755,19450,0
2014-12-12,20.755,20.832,20.646,20.832,15633,0
2014-12-15,20.806,20.839,20.706,20.773,19396,0
2014-12-16,20.755,20.839,20.629,20.781,31555,0
2014-12-17,20.806,20.847,20.765,20.823,34340,0
2014-12-18,20.89,20.899,20.797,20.815,28681,0
2014-12-19,20.883,20.932,20.806,20.906,33359,0
2014-12-22,20.883,20.942,20.874,20.913,11051,0
2014-12-23,20.966,20.966,20.823,20.855,21920,0
2014-12-24,20.89,20.923,20.765,20.823,14136,0
2014-12-26,20.823,20.966,20.815,20.923,23967,0
2014-12-29,20.923,21,20.883,20.957,14572,0
2014-12-30,20.981,21.017,20.923,20.973,20391,0
2014-12-31,20.981,21.017,20.883,21.017,18225,0
2015-01-02,21.017,21.108,20.957,21.049,25767,0
2015-01-05,20.973,21.075,20.815,21.075,16870,0
2015-01-06,21.117,21.134,20.899,21.134,27977,0
2015-01-07,21.219,21.26,21.117,21.235,28594,0
2015-01-08,21.235,21.242,21.017,21.049,77478,0
2015-01-09,21,21.159,21,21.067,19215,0
2015-01-12,21.108,21.167,21.009,21.117,19682,0
2015-01-13,21.143,21.175,21.049,21.085,31088,0
2015-01-14,21.058,21.092,21.025,21.033,17554,0
2015-01-15,21.033,21.143,20.981,21.025,25203,0
2015-01-16,21.04,21.27,21.017,21.27,50259,0
2015-01-20,21.242,21.242,21.085,21.117,33220,0
2015-01-21,21.152,21.167,21.009,21.025,39794,0
2015-01-22,21.085,21.108,21.025,21.075,12270,0
2015-01-23,21.117,21.117,20.957,20.973,21597,0
2015-01-26,21.049,21.099,21.033,21.092,26682,0
2015-01-27,21.108,21.159,21.099,21.152,21221,0
2015-01-28,21.183,21.211,21.143,21.211,14673,0
2015-01-29,21.219,21.25,21.159,21.192,24727,0
2015-01-30,21.25,21.27,21.175,21.219,17602,0
2015-02-02,21.27,21.277,21.202,21.235,25403,0
2015-02-03,21.302,21.302,21.219,21.286,23700,0
2015-02-04,21.286,21.318,21.26,21.286,18857,0
2015-02-05,21.27,21.309,21.235,21.235,26248,0
2015-02-06,21.235,21.286,21.167,21.219,18595,0
2015-02-09,21.117,21.183,21.067,21.159,50156,0
2015-02-10,21.192,21.26,21.092,21.108,13171,0
2015-02-11,21.114,21.286,21.045,21.225,110041,0
2015-02-12,21.191,21.414,21.191,21.378,27446,0
2015-02-13,21.378,21.465,21.345,21.465,18289,0
2015-02-17,21.465,21.473,21.329,21.345,27694,0
2015-02-18,21.31,21.319,21.132,21.31,37255,0
2015-02-19,21.303,21.329,21.183,21.293,16991,0
2015-02-20,21.362,21.447,21.329,21.414,18228,0
2015-02-23,21.388,21.532,21.371,21.524,19316,0
2015-02-24,21.532,21.583,21.414,21.583,31987,0
2015-02-25,21.583,21.642,21.499,21.499,19771,0
2015-02-26,21.567,21.619,21.532,21.619,11336,0
2015-02-27,21.61,21.642,21.56,21.592,24954,0
2015-03-02,21.583,21.642,21.567,21.642,12661,0
2015-03-03,21.642,21.642,21.56,21.635,17934,0
2015-03-04,21.642,21.779,21.542,21.72,39150,0
2015-03-05,21.756,21.779,21.669,21.696,19808,0
2015-03-06,21.669,21.669,21.43,21.43,21802,0
2015-03-09,21.482,21.499,21.371,21.491,23090,0
2015-03-10,21.491,21.703,21.414,21.635,28484,0
2015-03-11,21.669,21.771,21.567,21.747,25788,0
2015-03-12,21.764,21.764,21.629,21.703,17934,0
2015-03-13,21.728,21.728,21.661,21.72,5390,0
2015-03-16,21.72,21.764,21.635,21.728,47238,0
2015-03-17,21.728,21.728,21.619,21.661,29188,0
2015-03-18,21.711,21.756,21.601,21.72,20632,0
2015-03-19,21.728,21.771,21.651,21.728,14302,0
2015-03-20,21.764,21.874,21.764,21.874,36922,0
2015-03-23,21.839,21.874,21.839,21.874,29890,0
2015-03-24,21.839,21.874,21.61,21.874,19106,0
2015-03-25,21.866,21.916,21.703,21.815,35048,0
2015-03-26,21.857,21.857,21.764,21.806,17229,0
2015-03-27,21.839,21.951,21.711,21.942,25319,0
2015-03-30,21.96,21.96,21.806,21.857,13948,0
2015-03-31,21.857,21.907,21.788,21.839,20042,0
2015-04-01,21.747,21.874,21.711,21.72,11020,0
2015-04-02,21.72,21.764,21.61,21.61,20277,0
2015-04-06,21.678,21.703,21.601,21.601,26138,0
2015-04-07,21.711,21.711,21.601,21.711,18944,0
2015-04-08,21.711,21.901,21.688,21.901,31999,0
2015-04-09,21.857,21.901,21.857,21.901,9528,0
2015-04-10,21.901,21.907,21.839,21.883,10665,0
2015-04-13,21.806,21.934,21.779,21.925,11956,0
2015-04-14,21.797,21.942,21.797,21.907,14535,0
2015-04-15,21.925,21.951,21.839,21.839,21844,0
2015-04-16,21.823,21.883,21.738,21.788,21137,0
2015-04-17,21.779,21.916,21.651,21.651,46885,0
2015-04-20,21.756,21.756,21.642,21.651,28668,0
2015-04-21,21.669,21.779,21.642,21.738,23698,0
2015-04-22,21.703,21.764,21.696,21.747,12633,0
2015-04-23,21.72,21.764,21.669,21.669,9495,0
2015-04-24,21.771,21.771,21.669,21.72,13832,0
2015-04-27,21.764,21.901,21.703,21.711,29539,0
2015-04-28,21.779,21.874,21.711,21.857,31415,0
2015-04-29,21.797,21.892,21.661,21.797,32351,0
2015-04-30,21.788,21.839,21.747,21.806,10785,0
2015-05-01,21.823,21.866,21.779,21.779,24498,0
2015-05-04,21.823,21.942,21.728,21.925,28835,0
2015-05-05,21.892,21.942,21.747,21.747,28955,0
2015-05-06,21.815,21.815,21.378,21.438,25780,0
2015-05-07,21.225,21.771,21.225,21.703,18220,0
2015-05-08,21.669,21.874,21.669,21.833,15473,0
2015-05-11,21.901,21.901,21.619,21.823,35635,0
2015-05-12,21.711,21.942,21.629,21.883,28179,0
2015-05-13,22.019,22.044,21.88,22.044,30849,0
2015-05-14,22.001,22.122,22.001,22.053,12131,0
2015-05-15,22.028,22.098,21.968,22.01,15686,0
2015-05-18,22.037,22.044,21.905,22.001,10073,0
2015-05-19,22.001,22.061,21.889,21.949,17676,0
2015-05-20,21.984,22.044,21.932,21.949,14674,0
2015-05-21,21.905,22.028,21.905,21.984,14556,0
2015-05-22,21.984,22.044,21.94,22.019,20335,0
2015-05-26,22.028,22.061,21.932,22.061,13201,0
2015-05-27,22.001,22.158,22.001,22.122,18832,0
2015-05-28,22.122,22.139,21.993,22.106,17415,0
2015-05-29,22.106,22.106,22.01,22.088,6470,0
2015-06-01,22.106,22.122,22.01,22.01,14078,0
2015-06-02,21.975,21.975,21.854,21.932,14772,0
2015-06-03,21.88,21.932,21.82,21.932,14674,0
2015-06-04,21.975,22.053,21.863,22.019,11555,0
2015-06-05,21.872,22.044,21.872,21.932,13171,0
2015-06-08,22.019,22.019,21.923,21.923,14096,0
2015-06-09,21.914,22.019,21.775,21.899,36097,0
2015-06-10,21.836,21.905,21.793,21.863,13755,0
2015-06-11,21.854,21.975,21.752,21.88,31957,0
2015-06-12,21.899,21.923,21.844,21.889,9359,0
2015-06-15,21.923,21.923,21.733,21.803,13287,0
2015-06-16,21.836,21.836,21.699,21.714,15251,0
2015-06-17,21.706,21.784,21.706,21.706,15597,0
2015-06-18,21.714,21.803,21.438,21.455,23569,0
2015-06-19,21.455,21.515,21.422,21.422,32350,0
2015-06-22,21.43,21.508,21.43,21.455,23569,0
2015-06-23,21.5,21.654,21.275,21.492,54820,0
2015-06-24,21.569,21.752,21.465,21.492,13632,0
2015-06-25,21.594,21.594,21.422,21.422,10053,0
2015-06-26,21.335,21.404,21.187,21.187,19988,0
2015-06-29,21.197,21.283,20.978,21.187,22760,0
2015-06-30,21.492,21.5,21.327,21.492,39200,0
2015-07-01,21.492,21.552,21.413,21.43,23800,0
2015-07-02,21.465,21.699,21.465,21.692,17793,0
2015-07-06,21.692,21.699,21.43,21.673,16176,0
2015-07-07,21.682,21.682,21.552,21.612,12710,0
2015-07-08,21.714,21.854,21.636,21.636,12131,0
2015-07-09,21.714,21.714,21.654,21.654,18371,0
2015-07-10,21.654,21.829,21.654,21.829,19988,0
2015-07-13,21.854,21.993,21.854,21.923,27615,0
2015-07-14,21.914,21.923,21.863,21.899,10262,0
2015-07-15,21.899,22.01,21.854,21.959,22589,0
2015-07-16,22.088,22.243,22.01,22.175,20681,0
2015-07-17,22.208,22.278,22.13,22.278,33159,0
2015-07-20,22.26,22.278,22.218,22.243,26112,0
2015-07-21,22.237,22.288,22.13,22.278,24380,0
2015-07-22,22.243,22.278,22.13,22.168,33623,0
2015-07-23,22.19,22.2,22.114,22.183,11902,0
2015-07-24,22.158,22.237,22.07,22.237,12248,0
2015-07-27,22.237,22.243,22.106,22.2,18024,0
2015-07-28,22.183,22.278,22.168,22.218,17332,0
2015-07-29,22.175,22.218,22.168,22.168,8088,0
2015-07-30,22.208,22.237,22.175,22.218,9472,0
2015-07-31,22.175,22.288,22.175,22.251,14096,0
2015-08-03,22.297,22.297,22.168,22.175,19331,0
2015-08-04,22.158,22.243,22.158,22.19,15366,0
2015-08-05,22.168,22.306,22.168,22.297,9013,0
2015-08-06,22.312,22.338,22.218,22.288,19605,0
2015-08-07,22.228,22.288,22.208,22.288,4853,0
2015-08-10,22.243,22.306,22.243,22.306,12478,0
2015-08-11,22.243,22.348,22.237,22.348,22199,0
2015-08-12,22.294,22.567,22.294,22.496,15717,0
2015-08-13,22.496,22.506,22.388,22.506,15376,0
2015-08-14,22.457,22.557,22.457,22.547,22780,0
2015-08-17,22.589,22.589,22.457,22.467,32689,0
2015-08-18,22.528,22.528,22.274,22.425,17083,0
2015-08-19,22.248,22.435,22.186,22.274,22438,0
2015-08-20,22.303,22.38,22.172,22.266,13668,0
2015-08-21,22.388,22.406,22.233,22.38,13440,0
2015-08-24,22.125,22.266,21.801,21.932,26095,0
2015-08-25,22.213,22.388,21.95,22.266,21755,0
2015-08-26,22.266,22.467,22.256,22.31,23690,0
2015-08-27,22.31,22.425,22.256,22.364,10935,0
2015-08-28,22.457,22.467,22.256,22.355,6492,0
2015-08-31,22.256,22.355,22.125,22.125,19020,0
2015-09-01,22.204,22.266,22.073,22.195,11047,0
2015-09-02,22.274,22.274,22.108,22.162,12983,0
2015-09-03,22.162,22.266,22.152,22.223,11619,0
2015-09-04,22.335,22.335,22.162,22.223,7630,0
2015-09-08,22.186,22.318,22.101,22.143,30409,0
2015-09-09,22.143,22.195,22.091,22.101,26310,0
2015-09-10,22.152,22.162,22.054,22.073,25317,0
2015-09-11,22.054,22.082,22.002,22.03,15832,0
2015-09-14,22.021,22.021,21.81,21.923,16971,0
2015-09-15,21.819,22.063,21.792,21.889,28700,0
2015-09-16,21.843,22.021,21.836,21.95,12871,0
2015-09-17,22.038,22.038,21.923,21.932,17495,0
2015-09-18,22.108,22.108,21.96,22.021,23350,0
2015-09-21,22.108,22.116,21.96,22.021,37243,0
2015-09-22,22.073,22.108,22.03,22.101,17199,0
2015-09-23,22.186,22.248,22.073,22.213,16857,0
2015-09-24,22.186,22.233,22.125,22.233,7270,0
2015-09-25,22.134,22.266,22.134,22.223,15604,0
2015-09-28,22.223,22.274,22.125,22.256,10160,0
2015-09-29,22.256,22.256,22.152,22.256,12529,0
2015-09-30,22.256,22.303,22.248,22.303,11844,0
2015-10-01,22.303,22.303,22.063,22.091,33712,0
2015-10-02,22.248,22.294,22.082,22.294,9910,0
2015-10-05,22.355,22.38,22.248,22.274,23713,0
2015-10-06,22.345,22.345,22.204,22.256,15832,0
2015-10-07,22.213,22.303,22.186,22.186,18337,0
2015-10-08,22.213,22.256,22.177,22.213,17769,0
2015-10-09,22.256,22.294,22.213,22.213,10251,0
2015-10-12,22.274,22.284,22.213,22.256,19429,0
2015-10-13,22.248,22.284,22.195,22.195,11047,0
2015-10-14,22.256,22.318,22.223,22.318,9454,0
2015-10-15,22.248,22.373,22.248,22.373,13895,0
2015-10-16,22.373,22.449,22.355,22.449,9454,0
2015-10-19,22.528,22.557,22.467,22.528,11275,0
2015-10-20,22.511,22.537,22.449,22.496,17542,0
2015-10-21,22.537,22.537,22.345,22.449,11275,0
2015-10-22,22.537,22.537,22.284,22.415,27447,0
2015-10-23,22.476,22.511,22.38,22.476,19590,0
2015-10-26,22.435,22.537,22.406,22.476,12871,0
2015-10-27,22.519,22.537,22.443,22.537,13781,0
2015-10-28,22.537,22.557,22.486,22.557,38383,0
2015-10-29,22.557,22.628,22.519,22.618,25399,0
2015-10-30,22.618,22.644,22.589,22.638,13212,0
2015-11-02,22.638,22.75,22.608,22.75,20108,0
2015-11-03,22.699,22.853,22.651,22.83,31663,0
2015-11-04,22.83,22.853,22.775,22.853,10671,0
2015-11-05,22.83,22.906,22.811,22.862,18678,0
2015-11-06,22.83,22.83,22.608,22.74,17083,0
2015-11-09,22.712,22.712,22.608,22.618,18189,0
2015-11-10,22.649,22.697,22.524,22.524,77469,0
2015-11-11,22.643,22.649,22.534,22.543,9431,0
2015-11-12,22.643,22.643,22.534,22.605,16617,0
2015-11-13,22.667,22.667,22.586,22.625,14147,0
2015-11-16,22.677,22.677,22.543,22.553,11229,0
2015-11-17,22.635,22.635,22.472,22.595,32672,0
2015-11-18,22.625,22.729,22.595,22.677,23914,0
2015-11-19,22.712,22.712,22.605,22.706,16841,0
2015-11-20,22.706,22.719,22.697,22.719,10105,0
2015-11-23,22.719,22.791,22.687,22.769,18863,0
2015-11-24,22.719,22.782,22.719,22.759,6757,0
2015-11-25,22.719,22.839,22.719,22.839,7408,0
2015-11-27,22.759,22.845,22.759,22.845,11564,0
2015-11-30,22.883,22.964,22.782,22.791,24588,0
2015-12-01,22.782,22.945,22.782,22.821,15614,0
2015-12-02,22.801,22.883,22.749,22.759,7239,0
2015-12-03,22.845,22.845,22.586,22.649,22826,0
2015-12-04,22.667,22.739,22.625,22.625,11115,0
2015-12-07,22.687,22.687,22.563,22.605,8870,0
2015-12-08,22.534,22.697,22.524,22.697,13575,0
2015-12-09,22.615,22.759,22.615,22.706,16841,0
2015-12-10,22.759,22.801,22.677,22.801,12800,0
2015-12-11,22.791,22.791,22.649,22.697,16393,0
2015-12-14,22.687,22.729,22.224,22.224,30479,0
2015-12-15,22.446,22.586,22.224,22.586,11676,0
2015-12-16,22.4,22.712,22.4,22.687,14147,0
2015-12-17,22.759,22.782,22.712,22.775,17290,0
2015-12-18,22.769,22.782,22.572,22.649,13921,0
2015-12-21,22.759,22.759,22.649,22.729,9993,0
2015-12-22,22.791,22.839,22.729,22.801,10674,0
2015-12-23,22.775,22.883,22.775,22.883,6961,0
2015-12-24,22.883,22.925,22.839,22.925,2711,0
2015-12-28,22.925,22.945,22.811,22.916,6981,0
2015-12-29,22.979,23.002,22.863,22.895,6867,0
2015-12-30,22.821,23.059,22.821,23.05,4745,0
2015-12-31,22.979,23.167,22.979,23.167,2208,0
2016-01-04,23.104,23.14,23.017,23.113,13879,0
2016-01-05,23.042,23.301,23.042,23.23,43065,0
2016-01-06,23.23,23.23,23.034,23.113,12452,0
2016-01-07,22.964,23.088,22.964,23.016,8333,0
2016-01-08,23.026,23.145,23.007,23.096,36745,0
2016-01-11,23.069,23.104,22.997,23.016,8383,0
2016-01-12,23.104,23.113,22.964,22.979,11545,0
2016-01-13,23.007,23.059,22.935,22.935,4679,0
2016-01-14,23.007,23.026,22.901,22.977,9464,0
2016-01-15,22.979,22.979,22.586,22.873,17379,0
2016-01-19,22.916,22.916,22.782,22.831,36715,0
2016-01-20,22.839,22.839,22.446,22.706,12533,0
2016-01-21,22.821,22.821,22.462,22.769,9079,0
2016-01-22,22.801,22.935,22.777,22.935,16344,0
2016-01-25,22.831,22.935,22.759,22.759,11963,0
2016-01-26,22.831,22.873,22.729,22.821,12980,0
2016-01-27,22.782,22.863,22.782,22.821,6221,0
2016-01-28,22.893,22.971,22.795,22.971,13805,0
2016-01-29,22.971,23.059,22.883,23.034,41581,0
2016-02-01,22.964,23.034,22.964,22.988,30767,0
2016-02-02,22.979,23.05,22.964,23.05,49486,0
2016-02-03,23.069,23.069,22.971,23.042,7422,0
2016-02-04,23.05,23.096,23.034,23.069,8613,0
2016-02-05,23.113,23.113,22.988,22.997,17396,0
2016-02-08,22.964,22.964,22.367,22.509,18349,0
2016-02-09,22.697,22.697,21.394,22.037,64049,0
2016-02-10,22.393,22.422,22.249,22.258,42844,0
2016-02-11,22.132,22.132,21.473,22.025,63100,0
2016-02-12,22.36,22.413,22.151,22.171,32854,0
2016-02-16,22.506,22.675,22.234,22.612,25325,0
2016-02-17,22.839,22.903,22.569,22.903,33653,0
2016-02-18,22.894,22.91,22.705,22.839,25511,0
2016-02-19,22.705,23,22.705,22.884,39300,0
2016-02-22,23.02,23.083,22.892,22.892,12328,0
2016-02-23,22.864,23.02,22.758,23.02,11508,0
2016-02-24,22.786,23.01,22.786,22.842,3371,0
2016-02-25,22.982,23.093,22.894,22.947,13426,0
2016-02-26,22.927,23.073,22.927,23.029,8399,0
2016-02-29,22.966,23.093,22.966,23.093,11809,0
2016-03-01,23.093,23.181,22.991,23.156,38397,0
2016-03-02,23.156,23.156,23.029,23.101,3255,0
2016-03-03,23.101,23.101,22.991,23,7199,0
2016-03-04,23.093,23.093,22.973,22.973,5557,0
2016-03-07,23.037,23.037,22.674,22.978,9355,0
2016-03-08,23.02,23.109,22.894,23.093,5352,0
2016-03-09,23.126,23.181,23.085,23.181,12590,0
2016-03-10,23.181,23.244,23.113,23.227,19190,0
2016-03-11,23.262,23.299,23.148,23.262,17486,0
2016-03-14,23.244,23.362,23.209,23.308,19083,0
2016-03-15,23.272,23.308,23.172,23.172,13464,0
2016-03-16,23.146,23.209,23.063,23.126,9526,0
2016-03-17,23.126,23.282,23.119,23.136,13140,0
2016-03-18,23.126,23.29,23.126,23.236,9159,0
2016-03-21,23.209,23.299,23.181,23.236,10708,0
2016-03-22,23.236,23.272,23.159,23.181,8078,0
2016-03-23,23.209,23.317,23.174,23.227,13128,0
2016-03-24,23.19,23.326,23.19,23.282,7793,0
2016-03-28,23.253,23.426,23.21,23.308,11625,0
2016-03-29,23.308,23.453,23.299,23.435,13997,0
2016-03-30,23.453,23.462,23.317,23.462,16507,0
2016-03-31,23.462,23.489,23.435,23.489,8324,0
2016-04-01,23.38,23.489,23.345,23.354,19612,0
2016-04-04,23.398,23.398,23.212,23.308,26527,0
2016-04-05,23.126,23.317,23.101,23.236,28362,0
2016-04-06,23.299,23.435,23.299,23.435,9489,0
2016-04-07,23.389,23.389,23.317,23.371,7519,0
2016-04-08,23.426,23.534,23.353,23.489,17438,0
2016-04-11,23.561,23.589,23.507,23.571,8771,0
2016-04-12,23.561,23.67,23.534,23.67,11876,0
2016-04-13,23.67,23.833,23.479,23.697,14231,0
2016-04-14,23.67,23.67,23.542,23.634,12845,0
2016-04-15,23.678,23.678,23.408,23.408,61213,0
2016-04-18,23.552,23.552,23.416,23.435,14591,0
2016-04-19,23.534,23.579,23.516,23.525,16697,0
2016-04-20,23.534,23.571,23.489,23.516,7938,0
2016-04-21,23.516,23.579,23.453,23.516,14587,0
2016-04-22,23.561,23.615,23.453,23.615,8655,0
2016-04-25,23.615,23.615,23.471,23.489,7745,0
2016-04-26,23.489,23.489,23.444,23.479,9540,0
2016-04-27,23.479,23.571,23.476,23.571,18207,0
2016-04-28,23.561,23.571,23.479,23.507,15729,0
2016-04-29,23.571,23.571,23.471,23.489,11481,0
2016-05-02,23.571,23.706,23.552,23.697,9247,0
2016-05-03,23.678,23.678,23.516,23.597,8410,0
2016-05-04,23.634,23.688,23.634,23.652,5545,0
2016-05-05,23.624,23.67,23.525,23.542,10436,0
2016-05-06,23.615,23.652,23.525,23.652,9251,0
2016-05-09,23.598,23.643,23.598,23.598,14767,0
2016-05-10,23.606,23.678,23.606,23.652,12857,0
2016-05-11,23.649,23.686,23.64,23.64,5786,0
2016-05-12,23.713,23.713,23.567,23.603,19528,0
2016-05-13,23.676,23.676,23.612,23.668,3590,0
2016-05-16,23.676,23.814,23.668,23.795,11380,0
2016-05-17,23.713,23.805,23.705,23.795,8470,0
2016-05-18,23.74,23.814,23.677,23.74,3978,0
2016-05-19,23.731,23.731,23.456,23.594,31477,0
2016-05-20,23.64,23.705,23.631,23.695,2928,0
2016-05-23,23.686,23.686,23.603,23.658,10538,0
2016-05-24,23.686,23.686,23.557,23.64,13767,0
2016-05-25,23.658,23.676,23.631,23.676,12378,0
2016-05-26,23.585,23.686,23.585,23.686,8133,0
2016-05-27,23.686,23.695,23.686,23.695,3696,0
2016-05-31,23.731,23.759,23.695,23.713,6362,0
2016-06-01,23.759,23.878,23.649,23.859,14121,0
2016-06-02,23.805,23.859,23.585,23.622,20082,0
2016-06-03,23.64,23.887,23.64,23.887,14089,0
2016-06-06,23.887,24.052,23.851,23.851,10652,0
2016-06-07,23.988,24.007,23.859,23.907,6583,0
2016-06-08,23.878,23.997,23.851,23.851,7253,0
2016-06-09,23.805,23.951,23.805,23.951,5933,0
2016-06-10,23.887,23.979,23.887,23.887,5596,0
2016-06-13,23.859,23.971,23.842,23.842,5620,0
2016-06-14,23.842,23.892,23.769,23.769,5317,0
2016-06-15,23.915,23.942,23.915,23.915,8458,0
2016-06-16,23.805,23.867,23.759,23.78,6346,0
2016-06-17,23.705,23.924,23.705,23.924,10394,0
2016-06-20,23.942,23.979,23.833,23.971,13879,0
2016-06-21,23.869,24.079,23.833,24.035,12478,0
2016-06-22,24.007,24.145,23.971,24.089,20822,0
2016-06-23,24.079,24.116,24.015,24.035,17716,0
2016-06-24,23.447,23.979,23.447,23.979,11916,0
2016-06-27,23.668,23.978,23.668,23.842,15831,0
2016-06-28,23.906,24.052,23.859,24.052,5872,0
2016-06-29,24.135,24.153,23.956,23.988,12119,0
2016-06-30,23.979,24.19,23.979,24.099,8149,0
2016-07-01,24.061,24.115,23.951,23.961,12871,0
2016-07-05,23.961,23.961,23.74,23.869,7771,0
2016-07-06,23.731,23.773,23.668,23.705,9914,0
2016-07-07,23.686,23.813,23.686,23.731,4634,0
2016-07-08,23.814,23.933,23.74,23.86,5443,0
2016-07-11,23.897,23.933,23.823,23.859,7435,0
2016-07-12,23.915,23.915,23.777,23.777,6483,0
2016-07-13,23.795,23.897,23.785,23.842,4316,0
2016-07-14,23.887,23.887,23.723,23.842,8189,0
2016-07-15,23.851,23.988,23.723,23.851,23677,0
2016-07-18,23.795,23.942,23.795,23.842,4156,0
2016-07-19,23.814,23.897,23.805,23.861,17545,0
2016-07-20,23.833,23.933,23.833,23.933,6991,0
2016-07-21,23.933,24.007,23.893,23.971,4597,0
2016-07-22,23.906,24.071,23.906,24.013,5616,0
2016-07-25,23.942,24.145,23.942,24.025,9165,0
2016-07-26,24.025,24.108,23.938,24.108,12706,0
2016-07-27,24.052,24.126,24.018,24.079,4247,0
2016-07-28,24.015,24.153,24.015,24.153,7534,0
2016-07-29,24.116,24.328,24.116,24.328,9457,0
2016-08-01,24.172,24.41,24.172,24.318,7083,0
2016-08-02,24.244,24.382,24.172,24.237,7483,0
2016-08-03,24.172,24.382,24.172,24.328,9371,0
2016-08-04,24.254,24.484,24.238,24.281,14384,0
2016-08-05,24.355,24.41,24.273,24.401,9249,0
2016-08-08,24.328,24.594,24.273,24.365,15494,0
2016-08-09,24.365,24.566,24.365,24.484,8745,0
2016-08-10,24.434,24.507,24.323,24.323,19156,0
2016-08-11,24.36,24.36,24.044,24.145,35406,0
2016-08-12,24.072,24.165,24.044,24.072,19116,0
2016-08-15,24.08,24.211,24.08,24.145,21465,0
2016-08-16,24.11,24.285,24.11,24.248,16190,0
2016-08-17,24.22,24.444,24.22,24.332,7595,0
2016-08-18,24.369,24.444,24.369,24.444,3523,0
2016-08-19,24.35,24.481,24.313,24.358,3458,0
2016-08-22,24.295,24.425,24.248,24.398,13160,0
2016-08-23,24.416,24.434,24.323,24.323,6964,0
2016-08-24,24.285,24.365,24.285,24.313,4834,0
2016-08-25,24.35,24.407,24.313,24.407,4517,0
2016-08-26,24.332,24.574,24.332,24.555,8250,0
2016-08-29,24.537,24.639,24.536,24.629,8218,0
2016-08-30,24.509,24.664,24.509,24.582,9415,0
2016-08-31,24.565,24.751,24.564,24.59,15922,0
2016-09-01,24.564,24.704,24.564,24.668,7543,0
2016-09-02,24.723,24.788,24.659,24.723,4296,0
2016-09-06,24.574,24.695,24.49,24.509,14827,0
2016-09-07,24.472,24.806,24.472,24.704,9126,0
2016-09-08,24.611,24.639,24.463,24.472,7211,0
2016-09-09,24.453,24.458,24.276,24.276,3206,0
2016-09-12,24.11,24.369,24.11,24.137,10733,0
2016-09-13,24.183,24.305,23.82,23.905,13528,0
2016-09-14,23.859,24.036,23.728,23.811,27971,0
2016-09-15,23.811,24.007,23.811,23.923,9711,0
2016-09-16,23.885,23.994,23.746,23.802,16125,0
2016-09-19,23.82,24.118,23.82,24.1,12488,0
2016-09-20,23.979,24.128,23.97,24.128,10594,0
2016-09-21,24.025,24.341,24.025,24.341,10771,0
2016-09-22,24.453,24.564,24.227,24.537,12232,0
2016-09-23,24.407,24.676,24.304,24.611,9471,0
2016-09-26,24.453,24.858,24.434,24.686,17448,0
2016-09-27,24.574,24.918,24.574,24.918,9961,0
2016-09-28,24.824,24.918,24.639,24.918,7067,0
2016-09-29,24.704,24.89,24.583,24.583,7881,0
2016-09-30,24.537,24.537,24.388,24.416,8172,0
2016-10-03,24.369,24.713,24.369,24.481,4277,0
2016-10-04,24.463,24.463,24.313,24.313,5222,0
2016-10-05,24.305,24.406,24.305,24.323,4273,0
2016-10-06,24.276,24.384,24.22,24.357,6624,0
2016-10-07,24.267,24.368,24.202,24.23,3680,0
2016-10-10,24.175,24.182,24.019,24.072,13518,0
2016-10-11,23.97,24.152,23.876,23.979,12421,0
2016-10-12,23.83,23.838,23.765,23.802,12075,0
2016-10-13,23.728,23.932,23.728,23.755,7907,0
2016-10-14,23.755,23.997,23.755,23.885,13350,0
2016-10-17,23.885,24.054,23.876,23.876,9838,0
2016-10-18,23.941,24.015,23.923,24.007,13667,0
2016-10-19,23.96,24.145,23.941,23.941,10443,0
2016-10-20,23.932,24.007,23.895,23.923,5303,0
2016-10-21,23.923,24.183,23.905,24.183,16416,0
2016-10-24,24.155,24.183,24.051,24.062,14612,0
2016-10-25,24.062,24.165,24.062,24.128,11604,0
2016-10-26,24.072,24.155,24.062,24.062,6878,0
2016-10-27,24.062,24.062,23.802,23.811,8207,0
2016-10-28,23.82,23.905,23.784,23.784,7639,0
2016-10-31,23.784,23.932,23.765,23.765,6247,0
2016-11-01,23.784,23.839,23.71,23.746,10675,0
2016-11-02,23.728,23.772,23.606,23.644,13873,0
2016-11-03,23.644,23.802,23.31,23.356,13860,0
2016-11-04,23.505,23.69,23.393,23.476,8412,0
2016-11-07,23.551,23.641,23.476,23.476,6173,0
2016-11-08,23.476,23.71,23.384,23.393,7727,0
2016-11-09,23.306,23.522,23.306,23.399,32293,0
2016-11-10,23.343,23.391,23.108,23.183,77419,0
2016-11-11,23.183,23.343,22.465,22.825,24741,0
2016-11-14,22.561,22.561,21.768,22.211,26952,0
2016-11-15,22.145,23.033,22.145,23.032,20329,0
2016-11-16,22.749,23.456,22.67,23.372,14201,0
2016-11-17,23.174,23.39,23.079,23.079,11209,0
2016-11-18,23.059,23.319,22.918,22.976,11160,0
2016-11-21,22.901,23.362,22.901,23.069,13988,0
2016-11-22,23.221,23.264,23.05,23.117,8012,0
2016-11-23,23.023,23.174,22.935,23.135,11554,0
2016-11-25,23.069,23.535,23.069,23.155,3481,0
2016-11-28,23.155,23.289,23.108,23.126,6057,0
2016-11-29,23.135,23.315,23.089,23.165,10374,0
2016-11-30,23.069,23.201,22.835,23.165,13125,0
2016-12-01,23.05,23.155,22.766,22.891,29024,0
2016-12-02,22.719,23.27,22.719,22.947,14092,0
2016-12-05,22.881,23.231,22.786,22.901,11089,0
2016-12-06,22.918,23.023,22.789,22.789,11499,0
2016-12-07,22.777,22.876,22.729,22.769,9258,0
2016-12-08,22.693,22.955,22.693,22.769,7775,0
2016-12-09,22.683,22.891,22.683,22.703,13386,0
2016-12-12,22.683,22.729,22.311,22.644,13869,0
2016-12-13,22.531,22.7,22.231,22.495,13120,0
2016-12-14,22.307,22.644,22.277,22.399,28778,0
2016-12-15,22.363,22.429,21.891,22.429,14868,0
2016-12-16,22.116,22.341,22.023,22.145,20374,0
2016-12-19,22.211,22.577,22.116,22.116,12044,0
2016-12-20,22.116,22.485,22.116,22.125,18406,0
2016-12-21,22.165,22.446,22.165,22.24,15142,0
2016-12-22,22.231,22.571,22.231,22.277,25490,0
2016-12-23,22.297,22.484,22.267,22.287,20453,0
2016-12-27,22.314,22.398,22.09,22.191,21314,0
2016-12-28,22.108,22.247,21.993,22.231,27752,0
2016-12-29,22.108,22.443,22.108,22.439,14788,0
2016-12-30,22.363,22.617,22.363,22.551,11508,0
2017-01-03,22.455,22.729,22.455,22.729,11214,0
2017-01-04,22.673,23.311,22.673,23.267,10463,0
2017-01-05,23.145,23.306,22.976,23.211,7467,0
2017-01-06,23.211,23.306,23.177,23.246,6297,0
2017-01-09,23.183,23.306,23.044,23.231,16003,0
2017-01-10,23.192,23.296,23.099,23.208,9978,0
2017-01-11,23.165,23.494,23.093,23.494,14057,0
2017-01-12,23.353,23.67,23.306,23.56,15798,0
2017-01-13,23.372,23.617,23.372,23.541,8783,0
2017-01-17,23.381,23.607,23.381,23.494,11940,0
2017-01-18,23.438,23.579,23.426,23.579,24934,0
2017-01-19,23.475,23.579,23.211,23.551,47600,0
2017-01-20,23.353,23.758,23.343,23.758,29135,0
2017-01-23,23.589,23.853,23.513,23.796,14352,0
2017-01-24,23.589,23.804,23.589,23.664,8247,0
2017-01-25,23.485,23.661,23.485,23.611,9427,0
2017-01-26,23.541,23.764,23.541,23.692,7708,0
2017-01-27,23.626,23.725,23.598,23.638,5517,0
2017-01-30,23.617,23.824,23.56,23.824,11294,0
2017-01-31,23.645,23.823,23.645,23.768,5542,0
2017-02-01,23.71,23.71,23.556,23.607,10268,0
2017-02-02,23.607,23.787,23.607,23.768,3436,0
2017-02-03,23.73,23.956,23.73,23.777,7535,0
2017-02-06,23.73,23.928,23.711,23.89,6766,0
2017-02-07,23.777,23.872,23.777,23.802,8351,0
2017-02-08,23.787,23.935,23.787,23.824,12324,0
2017-02-09,23.815,23.994,23.815,23.994,5996,0
2017-02-10,24.03,24.03,23.848,23.867,18425,0
2017-02-13,23.886,23.934,23.848,23.867,11601,0
2017-02-14,23.848,23.848,23.695,23.695,15051,0
2017-02-15,23.666,23.848,23.647,23.781,17578,0
2017-02-16,23.628,23.831,23.628,23.791,18813,0
2017-02-17,23.876,23.876,23.638,23.638,8845,0
2017-02-21,23.618,23.906,23.599,23.906,27187,0
2017-02-22,23.819,23.915,23.724,23.791,15068,0
2017-02-23,23.742,23.886,23.742,23.858,20281,0
2017-02-24,23.791,23.992,23.791,23.906,9409,0
2017-02-27,23.934,23.982,23.848,23.848,15890,0
2017-02-28,23.839,23.934,23.839,23.848,13958,0
2017-03-01,23.819,23.906,23.685,23.695,17193,0
2017-03-02,23.695,23.819,23.695,23.819,7246,0
2017-03-03,23.705,23.848,23.695,23.839,7583,0
2017-03-06,23.762,23.982,23.722,23.934,12047,0
2017-03-07,23.848,23.915,23.8,23.8,7410,0
2017-03-08,23.791,23.848,23.705,23.762,34239,0
2017-03-09,23.695,23.762,23.632,23.742,31451,0
2017-03-10,23.809,23.839,23.647,23.839,16019,0
2017-03-13,23.695,23.791,23.695,23.791,4729,0
2017-03-14,23.657,23.846,23.657,23.829,8365,0
2017-03-15,23.733,24.049,23.733,24.049,10610,0
2017-03-16,24.03,24.171,24.01,24.135,4797,0
2017-03-17,24.02,24.107,24.001,24.04,10265,0
2017-03-20,24.03,24.104,24.03,24.04,5143,0
2017-03-21,24.03,24.03,23.791,23.876,8162,0
2017-03-22,23.943,23.98,23.867,23.934,5851,0
2017-03-23,23.886,24.131,23.817,24.068,8776,0
2017-03-24,23.992,24.211,23.992,24.127,4832,0
2017-03-27,24.001,24.336,24.001,24.263,6761,0
2017-03-28,24.221,24.317,24.066,24.066,13947,0
2017-03-29,24.077,24.121,24.068,24.087,4044,0
2017-03-30,24.087,24.288,24.03,24.068,15780,0
2017-03-31,23.963,24.059,23.925,24.02,9814,0
2017-04-03,23.992,24.271,23.992,24.231,10947,0
2017-04-04,24.087,24.241,24.087,24.164,6979,0
2017-04-05,24.107,24.241,24.03,24.03,13326,0
2017-04-06,23.992,24.202,23.992,24.202,4416,0
2017-04-07,24.097,24.202,24.097,24.152,13780,0
2017-04-10,24.097,24.241,24.097,24.241,9316,0
2017-04-11,24.208,24.241,24.107,24.221,9922,0
2017-04-12,24.154,24.346,24.154,24.26,11579,0
2017-04-13,24.183,24.26,24.174,24.231,5618,0
2017-04-17,24.26,24.361,24.174,24.25,7766,0
2017-04-18,24.174,24.308,24.174,24.174,11111,0
2017-04-19,24.183,24.279,24.183,24.193,7963,0
2017-04-20,24.221,24.365,24.221,24.365,9893,0
2017-04-21,24.327,24.394,24.259,24.365,8784,0
2017-04-24,24.288,24.394,24.288,24.394,6032,0
2017-04-25,24.336,24.403,24.336,24.355,8833,0
2017-04-26,24.308,24.394,24.26,24.26,6971,0
2017-04-27,24.269,24.403,24.269,24.403,13142,0
2017-04-28,24.403,24.403,24.288,24.288,5922,0
2017-05-01,24.298,24.365,24.21,24.26,12029,0
2017-05-02,24.231,24.327,24.231,24.288,9418,0
2017-05-03,24.269,24.375,24.211,24.365,11749,0
2017-05-04,24.403,24.403,24.25,24.269,46776,0
2017-05-05,24.269,24.71,24.269,24.604,24766,0
2017-05-08,24.47,24.595,24.47,24.595,9415,0
2017-05-09,24.451,24.681,24.451,24.489,26419,0
2017-05-10,24.523,24.733,24.523,24.662,17865,0
2017-05-11,24.642,24.662,24.578,24.632,5273,0
2017-05-12,24.574,24.71,24.574,24.652,5101,0
2017-05-15,24.662,24.817,24.662,24.662,8921,0
2017-05-16,24.749,24.752,24.622,24.7,11610,0
2017-05-17,24.622,24.685,24.535,24.564,14400,0
2017-05-18,24.554,24.627,24.486,24.486,21954,0
2017-05-19,24.486,24.542,24.458,24.467,21724,0
2017-05-22,24.477,24.554,24.36,24.516,28052,0
2017-05-23,24.448,24.584,24.448,24.46,9208,0
2017-05-24,24.458,24.554,24.458,24.554,6365,0
2017-05-25,24.496,24.583,24.496,24.506,5157,0
2017-05-26,24.486,24.574,24.486,24.574,15882,0
2017-05-30,24.569,24.622,24.569,24.622,3626,0
2017-05-31,24.554,24.758,24.554,24.739,11127,0
2017-06-01,24.642,24.778,24.642,24.778,8058,0
2017-06-02,24.739,24.826,24.739,24.788,9313,0
2017-06-05,24.758,24.846,24.758,24.817,5299,0
2017-06-06,24.71,24.843,24.642,24.642,6031,0
2017-06-07,24.671,24.721,24.652,24.652,3861,0
2017-06-08,24.758,24.758,24.662,24.681,5177,0
2017-06-09,24.642,24.758,24.642,24.708,2830,0
2017-06-12,24.642,24.671,24.622,24.632,8689,0
2017-06-13,24.632,24.69,24.632,24.69,1218,0
2017-06-14,24.758,24.798,24.75,24.798,7882,0
2017-06-15,24.773,24.773,24.72,24.73,3525,0
2017-06-16,24.71,24.71,24.642,24.652,9924,0
2017-06-19,24.652,24.71,24.652,24.662,4870,0
2017-06-20,24.671,24.73,24.652,24.662,6885,0
2017-06-21,24.662,24.72,24.652,24.662,4576,0
2017-06-22,24.7,24.7,24.662,24.662,4584,0
2017-06-23,24.652,24.69,24.652,24.69,6673,0
2017-06-26,24.7,24.788,24.7,24.768,9518,0
2017-06-27,24.798,24.846,24.768,24.846,6352,0
2017-06-28,24.768,24.894,24.768,24.894,2270,0
2017-06-29,24.788,24.855,24.788,24.855,3481,0
2017-06-30,24.846,24.846,24.731,24.777,1750,0
2017-07-03,24.778,24.846,24.778,24.836,3015,0
2017-07-05,24.758,24.817,24.749,24.817,4677,0
2017-07-06,24.73,24.778,24.642,24.642,15320,0
2017-07-07,24.69,24.784,24.622,24.622,7534,0
2017-07-10,24.632,25.05,24.632,25.002,23224,0
2017-07-11,24.867,24.992,24.822,24.846,6003,0
2017-07-12,24.836,24.943,24.788,24.798,11956,0
2017-07-13,24.768,24.804,24.652,24.652,17015,0
2017-07-14,24.681,24.825,24.681,24.7,7155,0
2017-07-17,24.72,24.77,24.69,24.72,10078,0
2017-07-18,24.69,24.788,24.69,24.755,3582,0
2017-07-19,24.73,24.914,24.73,24.885,8347,0
2017-07-20,24.826,24.914,24.826,24.894,7700,0
2017-07-21,24.894,25.011,24.778,25.011,15409,0
2017-07-24,24.846,25.011,24.836,25.011,5018,0
2017-07-25,24.914,25.011,24.778,24.778,11395,0
2017-07-26,24.778,24.834,24.778,24.827,2318,0
2017-07-27,24.798,24.845,24.798,24.845,3169,0
2017-07-28,24.798,24.836,24.778,24.826,4222,0
2017-07-31,24.826,25.011,24.826,25.002,9765,0
2017-08-01,25.002,25.011,24.921,25.002,5502,0
2017-08-02,24.953,24.992,24.953,24.982,4261,0
2017-08-03,24.924,25.002,24.924,24.982,5912,0
2017-08-04,25.002,25.002,24.934,24.982,2324,0
2017-08-07,24.982,25.05,24.982,25.011,16155,0
2017-08-08,24.934,24.982,24.934,24.972,2730,0
2017-08-09,24.914,24.972,24.89,24.972,3697,0
2017-08-10,24.893,24.913,24.748,24.748,3683,0
2017-08-11,24.785,24.933,24.765,24.864,18591,0
2017-08-14,24.884,25.268,24.884,25.268,8038,0
2017-08-15,25.337,25.337,25.15,25.337,6463,0
2017-08-16,25.189,25.416,25.189,25.406,7910,0
2017-08-17,25.238,25.317,25.031,25.317,4293,0
2017-08-18,25.367,25.367,25.16,25.199,4506,0
2017-08-21,25.199,25.288,25.071,25.081,3884,0
2017-08-22,25.14,25.288,25.13,25.229,7978,0
2017-08-23,25.091,25.22,25.081,25.081,14679,0
2017-08-24,25.081,25.14,25.081,25.091,6701,0
2017-08-25,25.13,25.166,25.081,25.081,11346,0
2017-08-28,25.081,25.16,25.081,25.158,6838,0
2017-08-29,24.972,25.169,24.972,25.1,3469,0
2017-08-30,25.002,25.337,24.992,25.337,4352,0
2017-08-31,25.219,25.396,25.11,25.396,8378,0
2017-09-01,25.258,25.368,25.14,25.15,6260,0
2017-09-05,25.13,25.169,25.11,25.11,6140,0
2017-09-06,25.179,25.209,25.081,25.16,3471,0
2017-09-07,25.14,25.199,25.051,25.091,10461,0
2017-09-08,25.002,25.091,25.002,25.031,6218,0
2017-09-11,25.081,25.14,25.052,25.081,4791,0
2017-09-12,25.051,25.179,25.051,25.081,6739,0
2017-09-13,25.091,25.194,25.091,25.194,4000,0
2017-09-14,25.12,25.337,25.12,25.337,5261,0
2017-09-15,25.209,25.416,25.209,25.367,9871,0
2017-09-18,25.396,25.45,25.229,25.258,12377,0
2017-09-19,25.248,25.337,25.248,25.258,9355,0
2017-09-20,25.248,25.396,25.241,25.347,9523,0
2017-09-21,25.258,25.455,25.258,25.298,8796,0
2017-09-22,25.357,25.357,25.14,25.14,5033,0
2017-09-25,25.14,25.367,25.14,25.15,15599,0
2017-09-26,25.15,25.237,25.051,25.051,8704,0
2017-09-27,25.091,25.091,24.933,24.943,7155,0
2017-09-28,24.933,25.028,24.933,24.962,9539,0
2017-09-29,24.962,25.041,24.962,24.972,4395,0
2017-10-02,24.982,25.041,24.953,24.953,3040,0
2017-10-03,24.953,25.05,24.893,24.893,12949,0
2017-10-04,24.933,24.984,24.913,24.913,7234,0
2017-10-05,24.913,24.913,24.785,24.805,30785,0
2017-10-06,24.854,24.854,24.716,24.785,27945,0
2017-10-09,24.795,24.815,24.756,24.756,3575,0
2017-10-10,24.775,24.913,24.775,24.805,8815,0
2017-10-11,24.864,24.953,24.854,24.953,4099,0
2017-10-12,24.893,25.081,24.893,25.041,20817,0
2017-10-13,25.071,25.071,24.992,24.992,11080,0
2017-10-16,24.962,25.012,24.943,24.943,5516,0
2017-10-17,24.943,24.972,24.933,24.933,5706,0
2017-10-18,24.903,24.943,24.864,24.943,5098,0
2017-10-19,24.903,24.953,24.894,24.913,4168,0
2017-10-20,24.918,25.1,24.903,25.1,21774,0
2017-10-23,25.031,25.298,25.031,25.19,8155,0
2017-10-24,25.248,25.264,25.179,25.238,5029,0
2017-10-25,25.14,25.189,25.081,25.081,3454,0
2017-10-26,25.091,25.238,25.086,25.179,3294,0
2017-10-27,25.091,25.211,25.091,25.091,3816,0
2017-10-30,25.091,25.198,25.061,25.198,9206,0
2017-10-31,25.14,25.298,25.13,25.189,10282,0
2017-11-01,25.15,25.219,25.15,25.219,1354,0
2017-11-02,25.081,25.16,25.081,25.12,10393,0
2017-11-03,25.154,25.154,25.081,25.081,6886,0
2017-11-06,25.081,25.11,25.041,25.081,12117,0
2017-11-07,25.081,25.16,25.061,25.081,7852,0
2017-11-08,25.081,25.219,25.061,25.1,21052,0
2017-11-09,25.091,25.16,25.081,25.091,6486,0
2017-11-10,25.091,25.14,25.051,25.13,8527,0
