Date,Open,High,Low,Close,Volume,OpenInt
2012-07-26,20.087,20.187,19.955,20.054,1867649,0
2012-07-27,19.976,20.087,19.976,20.071,1708235,0
2012-07-30,20.032,20.109,20.032,20.071,1159236,0
2012-07-31,20.071,20.257,20.054,20.257,1805613,0
2012-08-01,20.203,20.211,20.087,20.14,646291,0
2012-08-02,20.187,20.187,20.116,20.134,882037,0
2012-08-03,20.166,20.171,20.071,20.102,581991,0
2012-08-06,20.109,20.178,20.087,20.095,508702,0
2012-08-07,20.149,20.187,20.109,20.171,581531,0
2012-08-08,20.211,20.211,20.134,20.166,460441,0
2012-08-09,20.157,20.187,20.024,20.134,532682,0
2012-08-10,20.125,20.187,20.087,20.134,566554,0
2012-08-13,20.157,20.157,20.054,20.062,605128,0
2012-08-14,20.078,20.319,20.071,20.311,712698,0
2012-08-15,20.304,20.337,20.236,20.265,569621,0
2012-08-16,20.304,20.337,20.166,20.304,286705,0
2012-08-17,20.304,20.304,20.195,20.24,278280,0
2012-08-20,20.265,20.265,20.102,20.109,289973,0
2012-08-21,20.116,20.195,20.017,20.187,329897,0
2012-08-22,20.203,20.211,20.109,20.157,355414,0
2012-08-23,20.166,20.171,20.102,20.157,285082,0
2012-08-24,20.166,20.304,20.157,20.171,218859,0
2012-08-27,20.257,20.304,20.187,20.274,345515,0
2012-08-28,20.291,20.381,20.265,20.337,307536,0
2012-08-29,20.361,20.381,20.274,20.345,201561,0
2012-08-30,20.368,20.415,20.311,20.415,199154,0
2012-08-31,20.423,20.501,20.352,20.469,153713,0
2012-09-04,20.501,20.601,20.431,20.601,185065,0
2012-09-05,20.578,20.601,20.469,20.493,258004,0
2012-09-06,20.501,20.531,20.407,20.501,255694,0
2012-09-07,20.539,20.619,20.501,20.619,102947,0
2012-09-10,20.641,20.648,20.501,20.539,235117,0
2012-09-11,20.578,20.578,20.452,20.522,426622,0
2012-09-12,20.501,20.501,20.352,20.352,316482,0
2012-09-13,20.444,20.452,20.291,20.361,210694,0
2012-09-14,20.444,20.444,20.337,20.423,161850,0
2012-09-17,20.452,20.619,20.381,20.601,206540,0
2012-09-18,20.619,20.619,20.461,20.548,438719,0
2012-09-19,20.531,20.531,20.327,20.415,223393,0
2012-09-20,20.361,20.389,20.319,20.345,180718,0
2012-09-21,20.399,20.399,20.298,20.311,169014,0
2012-09-24,20.298,20.345,20.25,20.298,129879,0
2012-09-25,20.345,20.493,20.291,20.437,137452,0
2012-09-26,20.452,20.452,20.389,20.444,97293,0
2012-09-27,20.452,20.648,20.431,20.601,225014,0
2012-09-28,20.578,20.648,20.522,20.593,163909,0
2012-10-01,20.648,20.648,20.578,20.641,99330,0
2012-10-02,20.633,20.663,20.578,20.619,147642,0
2012-10-03,20.648,20.655,20.578,20.648,82730,0
2012-10-04,20.663,20.852,20.626,20.852,107737,0
2012-10-05,20.852,21.085,20.743,21.085,108057,0
2012-10-08,21.124,21.124,21.007,21.085,136105,0
2012-10-09,21.124,21.124,20.929,21.124,273578,0
2012-10-10,21.117,21.117,20.929,20.985,319511,0
2012-10-11,20.999,21.023,20.945,20.977,182498,0
2012-10-12,20.991,21.047,20.953,21.047,56008,0
2012-10-15,21.023,21.077,20.873,21.077,97608,0
2012-10-16,21.023,21.047,20.891,20.999,339510,0
2012-10-17,21.054,21.054,20.97,21.023,776608,0
2012-10-18,21.054,21.054,20.929,20.97,1107912,0
2012-10-19,21.047,21.281,20.859,20.961,2681642,0
2012-10-22,20.97,21.04,20.829,20.829,158210,0
2012-10-23,20.922,20.922,20.641,20.655,161672,0
2012-10-24,20.766,20.805,20.556,20.578,243412,0
2012-10-25,20.648,20.681,20.548,20.593,118829,0
2012-10-26,20.601,20.663,20.563,20.61,88805,0
2012-10-31,20.619,20.695,20.563,20.655,78319,0
2012-11-01,20.766,20.774,20.695,20.734,72169,0
2012-11-02,20.774,20.774,20.663,20.719,51468,0
2012-11-05,20.725,20.725,20.663,20.719,62041,0
2012-11-06,20.695,20.695,20.648,20.663,162195,0
2012-11-07,20.655,20.655,20.501,20.539,113442,0
2012-11-08,20.57,20.57,20.399,20.423,110939,0
2012-11-09,20.493,20.493,20.423,20.469,51415,0
2012-11-12,20.493,20.556,20.461,20.501,53633,0
2012-11-13,20.539,20.539,20.452,20.493,87480,0
2012-11-14,20.539,20.539,20.311,20.327,104771,0
2012-11-15,20.298,20.304,19.813,20.166,100381,0
2012-11-16,20.211,20.298,20.032,20.265,76830,0
2012-11-19,20.374,20.477,20.337,20.415,66113,0
2012-11-20,20.319,20.501,20.311,20.493,80115,0
2012-11-21,20.501,20.531,20.381,20.501,52447,0
2012-11-23,20.531,20.601,20.493,20.57,31899,0
2012-11-26,20.57,20.57,20.381,20.423,88573,0
2012-11-27,20.486,20.501,20.399,20.399,125018,0
2012-11-28,20.368,20.501,20.368,20.461,62231,0
2012-11-29,20.399,20.493,20.345,20.469,97122,0
2012-11-30,20.452,20.501,20.437,20.437,78060,0
2012-12-03,20.423,20.493,20.361,20.493,55913,0
2012-12-04,20.486,20.501,20.423,20.469,40445,0
2012-12-05,20.486,20.493,20.437,20.486,72030,0
2012-12-06,20.486,20.57,20.486,20.531,67577,0
2012-12-07,20.516,20.516,20.399,20.469,110812,0
2012-12-10,20.461,20.563,20.452,20.516,43798,0
2012-12-11,20.539,20.601,20.486,20.556,53471,0
2012-12-12,20.228,20.345,20.149,20.236,81777,0
2012-12-13,20.298,20.304,20.149,20.257,62529,0
2012-12-14,20.265,20.265,20.087,20.25,107923,0
2012-12-17,20.257,20.274,20.22,20.265,65048,0
2012-12-18,20.291,20.304,20.187,20.291,93568,0
2012-12-19,20.298,20.311,20.228,20.274,72621,0
2012-12-20,20.24,20.282,20.203,20.265,60432,0
2012-12-21,20.171,20.265,20.171,20.257,49526,0
2012-12-24,20.265,20.282,20.203,20.24,23864,0
2012-12-26,20.257,20.291,20.187,20.291,42812,0
2012-12-27,20.291,20.345,20.24,20.319,40857,0
2012-12-28,20.298,20.374,20.265,20.361,53587,0
2012-12-31,20.368,20.374,20.265,20.265,39144,0
2013-01-02,20.374,20.407,20.319,20.374,42111,0
2013-01-03,20.389,20.501,20.345,20.493,83902,0
2013-01-04,20.501,20.593,20.461,20.477,52051,0
2013-01-07,20.501,20.641,20.444,20.461,69803,0
2013-01-08,20.578,20.97,20.486,20.688,93316,0
2013-01-09,20.648,20.695,20.556,20.57,70296,0
2013-01-10,20.688,20.782,20.619,20.648,109040,0
2013-01-11,20.719,20.758,20.619,20.688,62844,0
2013-01-14,20.844,20.844,20.626,20.743,62602,0
2013-01-15,20.695,20.873,20.61,20.626,148733,0
2013-01-16,20.648,20.648,20.556,20.601,93749,0
2013-01-17,20.672,20.695,20.578,20.626,90335,0
2013-01-18,20.681,20.703,20.501,20.626,108915,0
2013-01-22,20.619,20.681,20.586,20.626,71307,0
2013-01-23,20.655,20.655,20.516,20.57,101670,0
2013-01-24,20.601,20.626,20.361,20.501,90970,0
2013-01-25,20.522,20.522,20.311,20.431,128528,0
2013-01-28,20.407,20.501,20.389,20.389,57745,0
2013-01-29,20.444,20.522,20.291,20.311,171810,0
2013-01-30,20.368,20.389,20.274,20.374,83602,0
2013-01-31,20.337,20.374,20.236,20.236,108300,0
2013-02-01,20.345,20.381,20.265,20.361,92805,0
2013-02-04,20.352,20.374,20.236,20.345,97211,0
2013-02-05,20.368,20.461,20.291,20.298,95412,0
2013-02-06,20.337,20.337,20.265,20.282,80165,0
2013-02-07,20.291,20.415,20.25,20.265,85897,0
2013-02-08,20.304,20.381,20.291,20.374,198543,0
2013-02-11,20.381,20.415,20.352,20.368,57061,0
2013-02-12,20.381,20.469,20.257,20.304,76594,0
2013-02-13,20.337,20.337,20.274,20.298,55454,0
2013-02-14,20.311,20.345,20.282,20.298,51028,0
2013-02-15,20.361,20.493,20.265,20.304,87010,0
2013-02-19,20.327,20.374,20.319,20.337,64545,0
2013-02-20,20.368,20.368,20.195,20.228,177028,0
2013-02-21,20.25,20.291,20.203,20.236,128689,0
2013-02-22,20.265,20.374,20.25,20.304,205612,0
2013-02-25,20.304,20.368,20.304,20.345,101262,0
2013-02-26,20.381,20.399,20.304,20.327,94992,0
2013-02-27,20.345,20.381,20.319,20.337,104775,0
2013-02-28,20.345,20.415,20.304,20.304,90096,0
2013-03-01,20.319,20.539,20.319,20.531,105070,0
2013-03-04,20.522,20.672,20.486,20.578,57994,0
2013-03-05,20.641,20.641,20.563,20.578,85449,0
2013-03-06,20.586,20.672,20.57,20.626,383815,0
2013-03-07,20.633,20.648,20.586,20.648,70109,0
2013-03-08,20.633,20.641,20.522,20.619,81850,0
2013-03-11,20.578,20.734,20.556,20.633,50777,0
2013-03-12,20.693,20.741,20.597,20.677,153781,0
2013-03-13,20.709,20.709,20.653,20.709,64150,0
2013-03-14,20.741,20.858,20.723,20.748,88502,0
2013-03-15,20.717,20.788,20.685,20.717,47938,0
2013-03-18,20.764,20.794,20.638,20.685,74572,0
2013-03-19,20.741,20.748,20.668,20.668,78976,0
2013-03-20,20.709,20.781,20.668,20.781,71108,0
2013-03-21,20.741,20.907,20.717,20.9,129214,0
2013-03-22,20.883,20.946,20.828,20.828,41953,0
2013-03-25,20.883,20.914,20.788,20.788,65494,0
2013-03-26,20.794,20.907,20.772,20.794,38015,0
2013-03-27,20.844,20.844,20.748,20.811,158066,0
2013-03-28,20.835,20.946,20.828,20.907,132033,0
2013-04-01,20.987,20.987,20.844,20.9,35237,0
2013-04-02,20.923,20.962,20.873,20.873,86762,0
2013-04-03,20.936,20.936,20.788,20.811,47795,0
2013-04-04,20.819,20.866,20.772,20.788,41815,0
2013-04-05,20.811,20.9,20.811,20.9,27442,0
2013-04-08,20.914,20.914,20.717,20.757,60383,0
2013-04-09,20.794,20.866,20.638,20.866,99811,0
2013-04-10,20.819,20.866,20.757,20.851,38606,0
2013-04-11,20.844,20.936,20.828,20.907,40043,0
2013-04-12,20.9,20.923,20.866,20.866,46979,0
2013-04-15,20.891,20.891,20.788,20.804,30354,0
2013-04-16,20.828,20.962,20.811,20.962,55189,0
2013-04-17,20.936,21,20.907,20.907,39952,0
2013-04-18,20.962,20.987,20.907,20.978,32991,0
2013-04-19,20.978,21.034,20.866,20.883,163775,0
2013-04-22,20.971,21.017,20.907,20.93,67250,0
2013-04-23,20.978,20.978,20.828,20.828,75367,0
2013-04-24,20.851,20.93,20.781,20.93,41823,0
2013-04-25,20.946,20.962,20.866,20.93,53563,0
2013-04-26,20.936,20.971,20.891,20.946,36298,0
2013-04-29,20.987,21.105,20.946,21.105,47250,0
2013-04-30,21.12,21.16,21.042,21.042,72611,0
2013-05-01,21.12,21.143,21.065,21.12,42601,0
2013-05-02,21.128,21.335,21.105,21.335,225253,0
2013-05-03,21.335,21.335,21.199,21.285,48267,0
2013-05-06,21.209,21.318,21.209,21.279,82437,0
2013-05-07,21.302,21.629,21.254,21.469,104152,0
2013-05-08,21.46,21.563,21.318,21.365,130339,0
2013-05-09,21.413,21.42,21.285,21.302,83363,0
2013-05-10,21.318,21.35,21.279,21.302,81622,0
2013-05-13,21.335,21.335,21.249,21.272,67401,0
2013-05-14,21.249,21.294,21.16,21.16,77540,0
2013-05-15,21.215,21.215,20.93,20.946,96397,0
2013-05-16,20.987,21.089,20.962,21.009,65302,0
2013-05-17,21.048,21.112,20.993,21.08,82893,0
2013-05-20,21.12,21.136,21.065,21.072,99270,0
2013-05-21,21.12,21.152,21.034,21.152,49108,0
2013-05-22,21.105,21.249,21.009,21.143,87428,0
2013-05-23,21.042,21.168,21.009,21.16,72975,0
2013-05-24,21.105,21.231,21.098,21.12,62120,0
2013-05-28,21.254,21.342,21.026,21.048,524440,0
2013-05-29,21.042,21.042,20.597,20.794,204736,0
2013-05-30,20.748,20.811,20.685,20.781,54190,0
2013-05-31,20.772,20.891,20.525,20.533,177901,0
2013-06-03,20.645,20.685,19.916,20.185,414110,0
2013-06-04,20.194,20.29,20.076,20.138,302506,0
2013-06-05,20.156,20.156,19.86,20.035,527038,0
2013-06-06,20.067,20.194,19.901,20.131,316818,0
2013-06-07,20.156,20.248,20.146,20.219,107664,0
2013-06-10,20.194,20.248,19.886,19.979,62645,0
2013-06-11,19.932,19.932,19.614,19.796,225967,0
2013-06-12,20.397,20.397,19.312,19.736,215896,0
2013-06-13,19.69,20.035,19.054,20.012,298624,0
2013-06-14,19.939,20.076,19.892,20.003,188488,0
2013-06-17,20.076,20.243,19.771,19.819,111258,0
2013-06-18,19.819,20.092,19.626,20.051,172587,0
2013-06-19,19.963,20.092,19.771,19.921,175061,0
2013-06-20,19.69,19.69,19.168,19.247,236260,0
2013-06-21,19.391,19.442,19.046,19.312,358959,0
2013-06-24,19.182,19.182,18.525,18.887,224964,0
2013-06-25,19.023,19.063,18.75,18.879,331502,0
2013-06-26,19.016,19.336,18.965,19.088,252959,0
2013-06-27,19.247,19.608,19.088,19.514,597537,0
2013-06-28,19.842,19.981,19.655,19.981,272738,0
2013-07-01,19.665,19.819,19.651,19.656,117598,0
2013-07-02,19.736,19.931,19.608,19.672,127031,0
2013-07-03,19.634,19.651,19.57,19.643,57510,0
2013-07-05,19.489,19.489,19.038,19.096,73307,0
2013-07-08,19.168,19.247,18.895,19.16,125686,0
2013-07-09,19.207,19.288,19.127,19.175,124874,0
2013-07-10,19.111,19.579,19.046,19.528,147642,0
2013-07-11,19.634,19.842,19.634,19.736,131374,0
2013-07-12,19.779,19.906,19.729,19.779,108319,0
2013-07-15,19.729,19.819,19.528,19.656,92055,0
2013-07-16,19.592,19.81,19.545,19.771,61127,0
2013-07-17,19.842,19.921,19.754,19.794,116519,0
2013-07-18,19.801,19.875,19.779,19.779,78106,0
2013-07-19,19.827,19.835,19.288,19.616,158075,0
2013-07-22,19.626,19.763,19.626,19.736,42110,0
2013-07-23,19.754,19.866,19.721,19.801,146849,0
2013-07-24,19.784,19.875,19.672,19.707,131881,0
2013-07-25,19.69,19.69,19.579,19.592,100543,0
2013-07-26,19.528,19.715,19.528,19.592,60827,0
2013-07-29,19.592,19.682,19.288,19.344,94879,0
2013-07-30,19.288,19.57,19.28,19.465,76555,0
2013-07-31,19.391,19.552,19.175,19.514,110454,0
2013-08-01,19.592,19.616,19.377,19.415,208472,0
2013-08-02,19.377,19.489,19.207,19.254,70414,0
2013-08-05,19.319,19.401,18.999,19.031,74595,0
2013-08-06,19.07,19.119,18.712,18.846,137122,0
2013-08-07,18.917,19.046,18.66,18.669,156390,0
2013-08-08,18.766,18.87,18.653,18.712,243173,0
2013-08-09,18.766,19.006,18.685,18.724,297881,0
2013-08-12,18.733,18.78,18.685,18.742,137059,0
2013-08-13,18.685,18.693,18.491,18.581,145089,0
2013-08-14,18.564,18.638,18.171,18.259,277167,0
2013-08-15,18.082,18.082,17.313,17.939,171723,0
2013-08-16,17.791,17.947,17.448,17.809,134452,0
2013-08-19,17.848,17.848,17.569,17.712,142966,0
2013-08-20,17.664,18.171,17.585,18.074,145427,0
2013-08-21,17.809,18.283,17.561,18.097,128987,0
2013-08-22,18.089,18.404,18.089,18.291,136957,0
2013-08-23,18.251,18.541,18.251,18.525,143555,0
2013-08-26,18.589,18.702,18.541,18.613,107080,0
2013-08-27,18.547,18.619,18.283,18.444,372420,0
2013-08-28,18.452,18.556,18.308,18.364,425274,0
2013-08-29,18.202,18.452,18.202,18.364,109180,0
2013-08-30,18.666,18.722,18.592,18.634,52679,0
2013-09-03,18.364,18.364,18.154,18.244,106574,0
2013-09-04,18.202,18.308,18.082,18.18,122945,0
2013-09-05,18.124,18.154,17.939,17.961,168648,0
2013-09-06,17.961,18.097,17.961,18.012,321097,0
2013-09-09,18.003,18.051,17.969,17.994,170161,0
2013-09-10,17.961,18.115,17.783,18.115,145540,0
2013-09-11,18.027,18.209,18.027,18.185,82429,0
2013-09-12,18.078,18.2,17.996,18.143,382884,0
2013-09-13,18.027,18.135,17.971,18.037,330274,0
2013-09-16,18.12,18.12,17.931,18.006,241135,0
2013-09-17,17.94,18.062,17.841,17.971,153990,0
2013-09-18,17.996,18.12,17.892,18.046,810523,0
2013-09-19,18.102,18.178,17.963,17.996,579654,0
2013-09-20,17.931,18.143,17.931,18.037,115827,0
2013-09-23,17.948,18.02,17.841,17.931,156698,0
2013-09-24,17.948,18.078,17.931,17.963,133477,0
2013-09-25,17.963,18.02,17.921,17.98,159704,0
2013-09-26,17.971,18.503,17.956,17.971,760101,0
2013-09-27,18.02,18.185,17.931,17.971,114552,0
2013-09-30,17.898,18.013,17.856,17.988,95720,0
2013-10-01,17.914,18.086,17.883,17.931,76358,0
2013-10-02,17.906,18.072,17.906,17.956,74449,0
2013-10-03,17.931,18.037,17.841,18.037,81295,0
2013-10-04,18.013,18.158,18.013,18.135,82594,0
2013-10-07,18.054,18.102,18.027,18.062,75417,0
2013-10-08,18.046,18.086,17.883,17.996,86313,0
2013-10-09,18.006,18.013,17.817,17.848,99448,0
2013-10-10,17.906,18.072,17.865,17.996,203976,0
2013-10-11,18.027,18.054,17.914,17.971,59668,0
2013-10-14,17.906,17.988,17.892,17.914,46740,0
2013-10-15,17.914,17.98,17.848,17.848,83685,0
2013-10-16,17.848,17.956,17.8,17.817,116851,0
2013-10-17,17.848,17.892,17.742,17.775,190389,0
2013-10-18,17.775,18.046,17.775,18.046,103839,0
2013-10-21,18.027,18.178,17.971,18.111,182928,0
2013-10-22,18.178,18.537,18.178,18.405,144168,0
2013-10-23,18.364,18.731,18.356,18.61,139535,0
2013-10-24,18.666,18.699,18.356,18.544,114420,0
2013-10-25,18.486,18.519,18.373,18.43,65435,0
2013-10-28,18.323,18.55,18.216,18.333,89017,0
2013-10-29,18.281,18.568,18.257,18.479,159603,0
2013-10-30,18.436,18.454,18.307,18.373,125077,0
2013-10-31,18.315,18.398,18.275,18.299,80515,0
2013-11-01,18.275,18.445,18.275,18.43,87013,0
2013-11-04,18.405,18.577,18.388,18.537,83670,0
2013-11-05,18.479,18.55,18.356,18.486,69811,0
2013-11-06,18.486,18.55,18.347,18.471,93438,0
2013-11-07,18.398,18.512,18.388,18.454,80012,0
2013-11-08,18.364,18.494,18.299,18.445,104666,0
2013-11-11,18.463,18.512,18.398,18.42,47469,0
2013-11-12,18.43,18.43,18.307,18.333,95466,0
2013-11-13,18.299,18.338,18.243,18.257,111237,0
2013-11-14,18.323,18.323,18.251,18.281,145329,0
2013-11-15,18.347,18.347,18.243,18.275,84718,0
2013-11-18,18.257,18.29,18.216,18.257,73020,0
2013-11-19,18.128,18.281,18.093,18.233,57632,0
2013-11-20,18.281,18.333,18.062,18.086,58897,0
2013-11-21,18.086,18.364,18.013,18.299,127341,0
2013-11-22,18.307,18.503,18.243,18.445,129684,0
2013-11-25,18.338,18.412,18.281,18.38,174345,0
2013-11-26,18.364,18.55,18.299,18.479,199079,0
2013-11-27,18.412,18.585,18.38,18.463,112117,0
2013-11-29,18.405,18.494,18.405,18.454,28270,0
2013-12-02,18.43,18.486,18.257,18.257,85329,0
2013-12-03,18.257,18.364,18.257,18.307,101029,0
2013-12-04,18.225,18.225,18.006,18.093,107367,0
2013-12-05,18.046,18.062,17.611,17.79,179535,0
2013-12-06,17.725,17.906,17.677,17.809,111669,0
2013-12-09,17.769,17.827,17.661,17.71,128257,0
2013-12-10,17.718,17.775,17.579,17.769,193436,0
2013-12-11,17.761,17.857,17.56,17.694,246455,0
2013-12-12,17.56,17.65,17.312,17.428,214399,0
2013-12-13,17.443,17.525,17.334,17.525,213984,0
2013-12-16,17.476,17.601,17.436,17.601,234093,0
2013-12-17,17.518,17.592,17.428,17.585,237291,0
2013-12-18,17.502,17.659,17.361,17.659,229711,0
2013-12-19,17.551,17.65,17.4,17.601,207011,0
2013-12-20,17.525,17.617,17.46,17.569,169968,0
2013-12-23,17.585,17.643,17.392,17.443,246245,0
2013-12-24,17.419,17.428,17.334,17.361,105823,0
2013-12-26,17.342,17.46,17.284,17.451,274054,0
2013-12-27,17.451,17.543,17.352,17.518,234366,0
2013-12-30,17.419,17.543,17.326,17.518,220425,0
2013-12-31,17.436,17.79,17.436,17.761,200111,0
2014-01-02,17.627,17.9,17.627,17.876,145781,0
2014-01-03,17.876,18.266,17.876,18.257,86837,0
2014-01-06,18.257,18.541,18.223,18.541,135078,0
2014-01-07,18.541,18.614,18.474,18.546,124751,0
2014-01-08,18.506,18.515,18.357,18.515,89196,0
2014-01-09,18.524,18.631,18.4,18.59,88149,0
2014-01-10,18.607,18.664,18.581,18.597,118815,0
2014-01-13,18.546,18.688,18.546,18.681,116624,0
2014-01-14,18.648,18.721,18.573,18.688,98181,0
2014-01-15,18.654,18.73,18.641,18.673,77638,0
2014-01-16,18.664,18.74,18.664,18.721,83802,0
2014-01-17,18.707,18.755,18.631,18.641,204967,0
2014-01-21,18.648,18.947,18.641,18.881,139868,0
2014-01-22,18.947,19.071,18.863,18.929,77825,0
2014-01-23,18.956,18.979,18.681,18.748,73104,0
2014-01-24,18.681,18.815,18.59,18.78,125109,0
2014-01-27,18.755,18.921,18.73,18.889,65829,0
2014-01-28,18.823,18.889,18.748,18.806,107826,0
2014-01-29,18.707,18.815,18.707,18.721,52405,0
2014-01-30,18.748,18.823,18.74,18.815,104544,0
2014-01-31,18.814,18.831,18.688,18.806,114262,0
2014-02-03,18.787,18.815,18.748,18.815,66267,0
2014-02-04,18.815,18.815,18.773,18.806,121762,0
2014-02-05,18.815,18.815,18.773,18.815,74818,0
2014-02-06,18.78,18.815,18.74,18.78,59219,0
2014-02-07,18.78,18.84,18.773,18.806,349442,0
2014-02-10,18.787,18.938,18.78,18.806,114028,0
2014-02-11,18.83,18.996,18.823,18.938,319049,0
2014-02-12,18.938,19.054,18.938,18.964,101360,0
2014-02-13,18.913,19.105,18.913,19.08,139910,0
2014-02-14,19.063,19.319,19.054,19.288,262772,0
2014-02-18,19.288,19.437,19.288,19.386,105294,0
2014-02-19,19.404,19.628,19.386,19.552,138722,0
2014-02-20,19.544,19.544,19.428,19.462,215861,0
2014-02-21,19.544,19.735,19.462,19.712,298567,0
2014-02-24,19.677,19.712,19.552,19.602,133320,0
2014-02-25,19.677,19.726,19.521,19.652,187315,0
2014-02-26,19.686,19.712,19.61,19.61,108669,0
2014-02-27,19.646,19.646,19.58,19.638,156106,0
2014-02-28,19.646,19.685,19.602,19.602,184235,0
2014-03-03,19.602,19.667,19.544,19.638,62000,0
2014-03-04,19.667,19.712,19.638,19.704,59719,0
2014-03-05,19.646,19.695,19.646,19.652,45284,0
2014-03-06,19.686,19.753,19.628,19.704,75280,0
2014-03-07,19.686,19.735,19.646,19.704,70597,0
2014-03-10,19.735,19.735,19.695,19.712,93253,0
2014-03-11,19.744,19.744,19.686,19.686,84273,0
2014-03-12,19.779,19.912,19.667,19.912,57094,0
2014-03-13,19.912,19.998,19.838,19.862,77833,0
2014-03-14,19.862,20.023,19.862,19.98,66171,0
2014-03-17,20.006,20.218,19.98,20.209,135739,0
2014-03-18,20.209,20.235,20.106,20.14,187514,0
2014-03-19,20.133,20.227,20.123,20.158,113115,0
2014-03-20,20.14,20.209,20.023,20.191,154994,0
2014-03-21,20.168,20.191,20.1,20.1,76887,0
2014-03-24,20.114,20.267,20.1,20.114,278192,0
2014-03-25,20.168,20.168,20.047,20.074,118557,0
2014-03-26,20.158,20.199,20.047,20.133,198120,0
2014-03-27,20.114,20.173,20.074,20.14,143496,0
2014-03-28,20.158,20.235,20.14,20.218,118309,0
2014-03-31,20.182,20.235,20.168,20.218,124362,0
2014-04-01,20.199,20.479,20.199,20.411,360437,0
2014-04-02,20.411,20.537,20.369,20.47,109039,0
2014-04-03,20.47,20.504,20.325,20.411,95796,0
2014-04-04,20.452,20.563,20.393,20.563,85198,0
2014-04-07,20.461,20.623,20.461,20.579,97680,0
2014-04-08,20.563,20.698,20.547,20.69,107278,0
2014-04-09,20.682,20.73,20.623,20.682,95397,0
2014-04-10,20.698,20.74,20.63,20.715,80018,0
2014-04-11,20.706,20.783,20.706,20.765,62960,0
2014-04-14,20.783,20.807,20.69,20.74,76364,0
2014-04-15,20.748,20.824,20.715,20.748,70600,0
2014-04-16,20.757,20.824,20.748,20.815,125096,0
2014-04-17,20.774,20.824,20.663,20.663,288772,0
2014-04-21,20.69,20.748,20.69,20.722,45796,0
2014-04-22,20.783,20.783,20.663,20.74,79330,0
2014-04-23,20.748,20.774,20.663,20.774,73002,0
2014-04-24,20.74,20.917,20.672,20.765,153868,0
2014-04-25,20.783,20.834,20.74,20.815,98501,0
2014-04-28,20.765,20.959,20.765,20.917,85428,0
2014-04-29,20.976,20.992,20.834,20.917,152449,0
2014-04-30,20.992,21.06,20.842,20.941,110825,0
2014-05-01,20.985,21.035,20.909,20.985,44360,0
2014-05-02,20.909,21.035,20.892,21.009,55618,0
2014-05-05,20.926,21.009,20.926,21,63123,0
2014-05-06,20.992,21.009,20.892,20.926,84320,0
2014-05-07,20.926,21,20.858,20.892,133656,0
2014-05-08,20.865,20.941,20.865,20.892,60700,0
2014-05-09,20.926,20.926,20.842,20.892,58047,0
2014-05-12,20.883,20.933,20.865,20.909,43505,0
2014-05-13,20.901,21.035,20.901,21.035,77255,0
2014-05-14,21.035,21.085,21,21.085,86952,0
2014-05-15,21.076,21.111,21.035,21.076,68764,0
2014-05-16,21.085,21.111,21.035,21.111,68615,0
2014-05-19,21.095,21.296,21.095,21.262,82993,0
2014-05-20,21.187,21.272,21.187,21.204,53206,0
2014-05-21,21.204,21.211,21.162,21.162,41585,0
2014-05-22,21.194,21.194,21.085,21.095,46907,0
2014-05-23,21.085,21.111,20.959,21.051,47072,0
2014-05-27,21.051,21.17,20.968,21.119,103588,0
2014-05-28,21.17,21.229,21.136,21.194,42539,0
2014-05-29,21.262,21.28,21.162,21.162,94352,0
2014-05-30,21.17,21.237,21.17,21.17,45299,0
2014-06-02,21.211,21.211,21.162,21.17,43633,0
2014-06-03,21.211,21.211,20.976,21.017,163651,0
2014-06-04,20.976,20.976,20.52,20.63,180694,0
2014-06-05,20.655,20.873,20.587,20.849,82292,0
2014-06-06,20.873,21.085,20.873,21.085,35637,0
2014-06-09,21.051,21.085,21.009,21.085,35783,0
2014-06-10,21.035,21.068,20.926,20.985,103980,0
2014-06-11,21.027,21.035,20.666,20.725,138213,0
2014-06-12,20.753,20.871,20.753,20.779,148982,0
2014-06-13,21.181,21.386,19.71,20.719,82555,0
2014-06-16,20.794,20.804,20.745,20.804,45157,0
2014-06-17,20.794,20.992,20.745,20.94,69350,0
2014-06-18,20.95,21.027,20.804,20.831,121590,0
2014-06-19,20.846,20.881,20.794,20.846,42317,0
2014-06-20,20.839,20.846,20.77,20.787,118903,0
2014-06-23,20.839,20.846,20.735,20.753,114788,0
2014-06-24,20.794,20.794,20.745,20.753,112949,0
2014-06-25,20.779,20.779,20.735,20.745,166532,0
2014-06-26,20.821,20.846,20.753,20.787,151326,0
2014-06-27,20.804,20.881,20.779,20.831,49349,0
2014-06-30,20.863,20.907,20.839,20.855,64202,0
2014-07-01,20.881,20.881,20.804,20.846,53659,0
2014-07-02,20.839,20.839,20.762,20.77,114866,0
2014-07-03,20.812,20.812,20.702,20.725,42376,0
2014-07-07,20.725,20.804,20.676,20.787,107841,0
2014-07-08,20.821,20.881,20.77,20.863,52823,0
2014-07-09,20.863,21.009,20.855,20.992,355121,0
2014-07-10,20.959,21,20.9,20.959,58598,0
2014-07-11,20.915,21.077,20.915,21.077,89180,0
2014-07-14,21.052,21.223,21.009,21.172,178158,0
2014-07-15,21.121,21.223,21.121,21.223,113045,0
2014-07-16,21.25,21.25,21.164,21.207,57012,0
2014-07-17,21.232,21.25,21.155,21.164,95664,0
2014-07-18,21.145,21.232,21.061,21.155,192916,0
2014-07-21,21.172,21.223,21.096,21.096,40804,0
2014-07-22,21.086,21.214,21.086,21.181,41858,0
2014-07-23,21.155,21.25,21.155,21.25,46681,0
2014-07-24,21.25,21.351,21.241,21.335,46195,0
2014-07-25,21.344,21.455,21.241,21.419,60803,0
2014-07-28,21.463,21.472,21.335,21.429,84935,0
2014-07-29,21.446,21.472,21.404,21.446,59432,0
2014-07-30,21.394,21.48,21.344,21.429,69988,0
2014-07-31,21.335,21.386,21.027,21.027,107936,0
2014-08-01,21.009,21.181,21.009,21.052,96595,0
2014-08-04,21.061,21.181,21.052,21.052,51554,0
2014-08-05,21.052,21.172,21.035,21.138,56595,0
2014-08-06,21.121,21.266,21.112,21.207,63994,0
2014-08-07,21.276,21.351,21.257,21.351,38567,0
2014-08-08,21.351,21.386,21.276,21.318,30098,0
2014-08-11,21.318,21.386,21.276,21.344,32040,0
2014-08-12,21.318,21.386,21.318,21.378,22702,0
2014-08-13,21.369,21.463,21.36,21.463,30468,0
2014-08-14,21.455,21.524,21.412,21.496,81148,0
2014-08-15,21.489,21.539,21.419,21.437,35482,0
2014-08-18,21.539,21.565,21.463,21.515,37231,0
2014-08-19,21.496,21.558,21.463,21.515,119705,0
2014-08-20,21.515,21.524,21.437,21.489,40601,0
2014-08-21,21.524,21.524,21.429,21.48,45222,0
2014-08-22,21.496,21.496,21.429,21.437,33975,0
2014-08-25,21.419,21.463,21.419,21.446,50187,0
2014-08-26,21.412,21.489,21.412,21.446,31865,0
2014-08-27,21.524,21.524,21.394,21.515,30086,0
2014-08-28,21.496,21.539,21.472,21.524,26640,0
2014-08-29,21.489,21.505,21.394,21.412,46917,0
2014-09-02,21.489,21.489,21.241,21.266,46991,0
2014-09-03,21.31,21.31,21.164,21.291,48281,0
2014-09-04,21.325,21.325,21.009,21.044,74713,0
2014-09-05,21.104,21.138,20.89,21.044,56261,0
2014-09-08,21.069,21.189,21.069,21.086,41916,0
2014-09-09,21.112,21.145,21.035,21.129,46721,0
2014-09-10,21.138,21.208,21.025,21.189,66467,0
2014-09-11,21.076,21.242,21.076,21.155,30961,0
2014-09-12,21.145,21.172,21.059,21.103,74577,0
2014-09-15,21.015,21.208,21.015,21.198,47920,0
2014-09-16,21.208,21.319,21.145,21.224,45515,0
2014-09-17,21.215,21.347,21.215,21.319,39616,0
2014-09-18,21.268,21.485,21.268,21.398,45416,0
2014-09-19,21.442,21.493,21.407,21.451,58140,0
2014-09-22,21.468,21.468,21.372,21.372,28846,0
2014-09-23,21.338,21.372,21.189,21.293,55840,0
2014-09-24,21.293,21.398,21.293,21.328,49824,0
2014-09-25,21.293,21.328,21.198,21.302,42169,0
2014-09-26,21.268,21.363,21.172,21.363,53213,0
2014-09-29,21.284,21.432,21.284,21.423,40912,0
2014-09-30,21.432,21.545,21.381,21.432,93976,0
2014-10-01,21.407,21.535,21.319,21.415,52597,0
2014-10-02,21.432,21.475,21.363,21.432,29916,0
2014-10-03,21.407,21.511,21.398,21.442,34067,0
2014-10-06,21.442,21.511,21.381,21.398,26040,0
2014-10-07,21.475,21.485,21.407,21.458,31513,0
2014-10-08,21.407,21.615,21.407,21.555,78145,0
2014-10-09,21.59,21.615,21.485,21.528,47371,0
2014-10-10,21.458,21.562,21.372,21.372,56390,0
2014-10-13,21.432,21.485,21.372,21.398,48681,0
2014-10-14,21.398,21.581,21.398,21.415,68515,0
2014-10-15,21.398,21.562,21.319,21.458,56801,0
2014-10-16,21.458,21.571,21.432,21.571,35299,0
2014-10-17,21.571,21.665,21.485,21.665,48034,0
2014-10-20,21.625,21.711,21.581,21.651,35941,0
2014-10-21,21.695,21.771,21.665,21.763,55572,0
2014-10-22,21.78,21.796,21.711,21.789,92808,0
2014-10-23,21.824,21.833,21.72,21.78,38611,0
2014-10-24,21.755,21.91,21.745,21.885,33125,0
2014-10-27,21.902,21.91,21.833,21.875,29208,0
2014-10-28,21.875,21.885,21.815,21.85,125867,0
2014-10-29,21.866,21.919,21.833,21.902,33044,0
2014-10-30,21.824,21.926,21.824,21.91,51106,0
2014-10-31,21.91,21.954,21.866,21.945,99868,0
2014-11-03,21.894,21.962,21.894,21.91,42548,0
2014-11-04,21.902,21.962,21.902,21.954,49889,0
2014-11-05,21.885,21.954,21.885,21.919,40829,0
2014-11-06,21.866,22.006,21.858,21.996,32599,0
2014-11-07,21.954,22.127,21.954,22.041,54180,0
2014-11-10,21.996,22.075,21.996,21.996,56998,0
2014-11-11,22.058,22.083,22.014,22.066,22912,0
2014-11-12,22.066,22.127,22.066,22.127,44439,0
2014-11-13,22.127,22.171,22.093,22.144,78496,0
2014-11-14,22.136,22.204,22.127,22.127,63922,0
2014-11-17,22.101,22.12,22.058,22.058,50757,0
2014-11-18,22.171,22.171,22.023,22.05,75352,0
2014-11-19,22.05,22.083,22.023,22.023,36213,0
2014-11-20,22.083,22.127,22.023,22.093,77969,0
2014-11-21,22.136,22.136,22.058,22.12,34446,0
2014-11-24,22.136,22.136,22.083,22.12,49949,0
2014-11-25,22.136,22.171,22.111,22.162,62967,0
2014-11-26,22.204,22.204,22.127,22.189,57062,0
2014-11-28,22.204,22.214,22.181,22.189,7298,0
2014-12-01,22.204,22.204,22.101,22.12,37906,0
2014-12-02,22.144,22.204,22.083,22.083,97865,0
2014-12-03,22.093,22.171,21.989,22.014,43378,0
2014-12-04,21.894,21.962,21.796,21.824,74101,0
2014-12-05,21.894,21.926,21.771,21.805,64715,0
2014-12-08,21.796,22.127,21.735,22.023,39989,0
2014-12-09,21.996,21.996,21.815,21.833,62335,0
2014-12-10,21.92,21.99,21.832,21.937,68704,0
2014-12-11,21.903,22.008,21.875,21.92,41011,0
2014-12-12,21.927,21.927,21.804,21.804,48990,0
2014-12-15,21.885,21.937,21.788,21.927,69131,0
2014-12-16,21.927,21.981,21.823,21.85,68369,0
2014-12-17,21.894,21.998,21.84,21.937,72348,0
2014-12-18,22.016,22.227,22.008,22.201,48371,0
2014-12-19,22.201,22.403,22.087,22.332,57548,0
2014-12-22,22.351,22.359,22.237,22.237,33755,0
2014-12-23,22.281,22.289,22.193,22.247,31303,0
2014-12-24,22.21,22.271,22.139,22.149,32590,0
2014-12-26,22.247,22.247,22.115,22.115,5779,0
2014-12-29,22.158,22.237,22.115,22.193,61171,0
2014-12-30,22.193,22.298,22.176,22.281,21707,0
2014-12-31,22.308,22.44,22.247,22.255,47661,0
2015-01-02,22.395,22.413,22.193,22.413,37223,0
2015-01-05,22.413,22.413,22.176,22.289,42723,0
2015-01-06,22.262,22.413,22.262,22.379,26746,0
2015-01-07,22.422,22.501,22.359,22.465,31598,0
2015-01-08,22.449,22.554,22.44,22.554,34590,0
2015-01-09,22.536,22.581,22.395,22.544,24894,0
2015-01-12,22.51,22.563,22.422,22.43,47876,0
2015-01-13,22.501,22.51,22.379,22.403,43930,0
2015-01-14,22.369,22.51,22.342,22.422,23848,0
2015-01-15,22.403,22.501,22.326,22.465,32694,0
2015-01-16,22.395,22.677,22.395,22.677,90691,0
2015-01-20,22.642,22.677,22.536,22.59,57541,0
2015-01-21,22.624,22.661,22.563,22.615,31480,0
2015-01-22,22.677,22.722,22.581,22.677,68604,0
2015-01-23,22.686,22.686,22.474,22.492,138618,0
2015-01-26,22.563,22.624,22.536,22.581,42652,0
2015-01-27,22.581,22.642,22.519,22.59,33645,0
2015-01-28,22.581,22.642,22.563,22.624,38473,0
2015-01-29,22.651,22.695,22.572,22.624,42852,0
2015-01-30,22.642,22.748,22.572,22.572,92684,0
2015-02-02,22.606,22.686,22.554,22.563,28755,0
2015-02-03,22.615,22.669,22.554,22.669,38865,0
2015-02-04,22.705,22.705,22.581,22.686,25903,0
2015-02-05,22.695,22.705,22.554,22.606,57362,0
2015-02-06,22.606,22.615,22.529,22.615,44501,0
2015-02-09,22.615,22.642,22.51,22.642,49212,0
2015-02-10,22.624,22.766,22.59,22.686,56340,0
2015-02-11,22.695,22.722,22.599,22.712,35016,0
2015-02-12,22.722,22.835,22.705,22.835,39603,0
2015-02-13,22.783,22.863,22.756,22.863,29500,0
2015-02-17,22.827,22.871,22.748,22.774,41489,0
2015-02-18,22.739,22.756,22.519,22.606,61002,0
2015-02-19,22.599,22.73,22.554,22.73,27127,0
2015-02-20,22.686,22.819,22.677,22.766,26683,0
2015-02-23,22.827,22.835,22.705,22.756,25653,0
2015-02-24,22.722,22.844,22.722,22.801,28538,0
2015-02-25,22.792,22.967,22.792,22.809,62842,0
2015-02-26,22.809,22.942,22.809,22.924,48535,0
2015-02-27,22.863,23.038,22.863,22.995,54373,0
2015-03-02,23.013,23.047,22.924,22.96,108852,0
2015-03-03,22.933,23.021,22.853,22.995,48693,0
2015-03-04,22.967,23.038,22.819,22.967,267758,0
2015-03-05,22.924,23.004,22.871,22.977,32234,0
2015-03-06,22.915,22.942,22.642,22.695,29625,0
2015-03-09,22.809,22.827,22.59,22.606,53687,0
2015-03-10,22.712,22.774,22.59,22.766,34506,0
2015-03-11,22.819,22.908,22.684,22.755,38838,0
2015-03-12,22.801,22.845,22.711,22.765,37719,0
2015-03-13,22.774,22.774,22.703,22.755,26303,0
2015-03-16,22.765,22.801,22.693,22.747,35592,0
2015-03-17,22.774,22.774,22.667,22.711,54842,0
2015-03-18,22.73,22.916,22.667,22.827,47233,0
2015-03-19,22.809,22.827,22.095,22.747,39285,0
2015-03-20,22.792,22.961,22.765,22.819,71409,0
2015-03-23,22.819,22.854,22.801,22.809,61672,0
2015-03-24,22.809,22.864,22.783,22.845,50144,0
2015-03-25,22.872,22.926,22.809,22.854,322461,0
2015-03-26,22.864,22.881,22.819,22.854,38278,0
2015-03-27,22.854,22.926,22.854,22.854,28092,0
2015-03-30,22.935,22.961,22.854,22.953,24848,0
2015-03-31,22.908,23.006,22.908,22.944,25182,0
2015-04-01,22.97,23.006,22.89,22.944,31226,0
2015-04-02,22.908,22.961,22.908,22.961,30668,0
2015-04-06,22.997,22.997,22.819,22.836,56522,0
2015-04-07,22.836,22.864,22.801,22.864,21095,0
2015-04-08,22.935,22.944,22.872,22.926,52493,0
2015-04-09,22.961,23.032,22.953,22.997,33744,0
2015-04-10,22.97,23.032,22.916,22.979,34585,0
2015-04-13,23.006,23.006,22.783,22.89,48913,0
2015-04-14,22.908,22.944,22.836,22.836,22274,0
2015-04-15,22.854,22.872,22.827,22.845,63165,0
2015-04-16,22.872,22.872,22.711,22.721,39307,0
2015-04-17,22.721,22.747,22.506,22.506,161063,0
2015-04-20,22.631,22.639,22.541,22.587,69576,0
2015-04-21,22.622,22.73,22.612,22.684,39844,0
2015-04-22,22.684,22.827,22.667,22.783,165960,0
2015-04-23,22.819,22.854,22.747,22.765,58313,0
2015-04-24,22.747,22.809,22.738,22.738,26861,0
2015-04-27,22.738,22.774,22.703,22.721,54059,0
2015-04-28,22.73,22.783,22.703,22.711,503893,0
2015-04-29,22.693,22.738,22.577,22.703,59544,0
2015-04-30,22.675,22.703,22.603,22.612,132074,0
2015-05-01,22.659,22.675,22.559,22.559,58984,0
2015-05-04,22.639,22.675,22.525,22.525,47346,0
2015-05-05,22.559,22.577,22.462,22.478,61784,0
2015-05-06,22.525,22.525,22.042,22.149,97076,0
2015-05-07,22.158,22.391,22.158,22.273,62371,0
2015-05-08,22.372,22.515,22.354,22.381,85288,0
2015-05-11,22.335,22.391,22.158,22.158,129611,0
2015-05-12,22.158,22.425,22.059,22.273,153937,0
2015-05-13,22.248,22.407,22.248,22.335,457667,0
2015-05-14,22.425,22.488,22.372,22.462,170689,0
2015-05-15,22.497,22.533,22.407,22.515,81729,0
2015-05-18,22.533,22.559,22.407,22.525,73186,0
2015-05-19,22.488,22.488,22.354,22.416,85288,0
2015-05-20,22.434,22.478,22.398,22.478,68276,0
2015-05-21,22.478,22.541,22.444,22.497,67715,0
2015-05-22,22.506,22.559,22.497,22.497,66485,0
2015-05-26,22.541,22.649,22.47,22.622,129530,0
2015-05-27,22.596,22.649,22.596,22.649,43204,0
2015-05-28,22.631,22.667,22.596,22.659,71352,0
2015-05-29,22.693,22.693,22.525,22.577,92898,0
2015-06-01,22.631,22.639,22.55,22.559,38700,0
2015-06-02,22.515,22.587,22.453,22.525,70523,0
2015-06-03,22.478,22.603,22.478,22.559,51486,0
2015-06-04,22.622,22.631,22.587,22.596,36488,0
2015-06-05,22.55,22.622,22.497,22.533,38502,0
2015-06-08,22.533,22.631,22.533,22.587,77789,0
2015-06-09,22.55,22.631,22.416,22.533,95492,0
2015-06-10,22.524,22.66,22.477,22.55,74837,0
2015-06-11,22.577,22.705,22.559,22.632,56471,0
2015-06-12,22.604,22.705,22.604,22.65,47002,0
2015-06-15,22.686,22.695,22.587,22.622,76460,0
2015-06-16,22.622,22.66,22.559,22.613,50862,0
2015-06-17,22.686,22.705,22.613,22.669,59580,0
2015-06-18,22.695,22.695,22.559,22.559,43030,0
2015-06-19,22.559,22.66,22.532,22.65,70061,0
2015-06-22,22.695,22.695,22.632,22.669,32768,0
2015-06-23,22.66,22.669,22.604,22.64,44090,0
2015-06-24,22.65,22.75,22.64,22.75,42036,0
2015-06-25,22.705,22.786,22.695,22.705,61124,0
2015-06-26,22.695,22.786,22.66,22.677,81976,0
2015-06-29,22.541,22.75,22.541,22.55,80322,0
2015-06-30,22.65,22.65,22.487,22.487,111336,0
2015-07-01,22.55,22.64,22.514,22.514,181386,0
2015-07-02,22.541,22.705,22.541,22.66,33871,0
2015-07-06,22.74,22.74,22.587,22.64,117172,0
2015-07-07,22.622,22.705,22.622,22.66,96761,0
2015-07-08,22.66,22.74,22.65,22.65,33100,0
2015-07-09,22.705,22.768,22.65,22.686,56158,0
2015-07-10,22.723,22.75,22.622,22.723,106911,0
2015-07-13,22.732,22.859,22.695,22.821,57043,0
2015-07-14,22.831,22.931,22.786,22.894,74547,0
2015-07-15,22.966,23.021,22.931,23.004,78701,0
2015-07-16,23.013,23.312,22.995,23.239,293261,0
2015-07-17,23.239,23.321,23.175,23.321,59909,0
2015-07-20,23.302,23.365,23.258,23.302,45014,0
2015-07-21,23.258,23.365,23.258,23.365,43470,0
2015-07-22,23.394,23.394,23.276,23.321,33541,0
2015-07-23,23.293,23.293,23.203,23.221,148065,0
2015-07-24,23.221,23.229,23.131,23.229,38505,0
2015-07-27,23.203,23.266,23.112,23.166,59909,0
2015-07-28,23.221,23.221,23.157,23.185,38505,0
2015-07-29,23.258,23.276,23.149,23.175,36188,0
2015-07-30,23.258,23.258,23.175,23.194,35306,0
2015-07-31,23.194,23.321,23.194,23.321,25376,0
2015-08-03,23.302,23.321,23.203,23.266,28752,0
2015-08-04,23.258,23.348,23.221,23.312,40933,0
2015-08-05,23.356,23.394,23.276,23.394,27032,0
2015-08-06,23.375,23.565,23.285,23.502,83014,0
2015-08-07,23.429,23.502,23.402,23.438,31886,0
2015-08-10,23.448,23.511,23.302,23.502,34976,0
2015-08-11,23.457,23.502,23.457,23.502,53128,0
2015-08-12,23.448,23.565,23.438,23.565,52297,0
2015-08-13,23.565,23.565,23.466,23.538,45456,0
2015-08-14,23.475,23.483,23.339,23.466,46339,0
2015-08-17,23.466,23.538,23.429,23.538,29679,0
2015-08-18,23.555,23.555,23.411,23.411,35746,0
2015-08-19,23.429,23.475,23.394,23.411,16109,0
2015-08-20,23.394,23.475,23.394,23.419,41155,0
2015-08-21,23.419,23.438,23.339,23.394,31114,0
2015-08-24,23.248,23.365,22.821,22.894,102299,0
2015-08-25,22.931,23.258,22.886,23.021,51414,0
2015-08-26,23.112,23.339,22.958,23.339,33210,0
2015-08-27,23.429,23.574,23.248,23.555,53180,0
2015-08-28,23.521,23.638,23.475,23.638,39720,0
2015-08-31,23.611,23.611,23.419,23.466,64545,0
2015-09-01,23.302,23.565,23.302,23.511,23721,0
2015-09-02,23.511,23.593,23.492,23.53,17765,0
2015-09-03,23.475,23.547,23.402,23.448,33100,0
2015-09-04,23.419,23.511,23.411,23.448,43580,0
2015-09-08,23.555,23.555,23.339,23.402,51195,0
2015-09-09,23.384,23.438,23.33,23.348,52297,0
2015-09-10,23.43,23.458,23.347,23.449,41888,0
2015-09-11,23.439,23.494,23.394,23.42,30461,0
2015-09-14,23.458,23.467,23.338,23.338,44279,0
2015-09-15,23.32,23.384,23.127,23.127,73979,0
2015-09-16,23.163,23.246,23.127,23.182,30788,0
2015-09-17,23.292,23.338,23.172,23.246,42753,0
2015-09-18,23.265,23.439,23.265,23.439,30354,0
2015-09-21,23.439,23.568,23.42,23.558,25893,0
2015-09-22,23.494,23.558,23.484,23.558,28069,0
2015-09-23,23.503,23.605,23.503,23.605,20126,0
2015-09-24,23.577,23.614,23.568,23.568,43712,0
2015-09-25,23.596,23.622,23.532,23.54,38622,0
2015-09-28,23.568,23.568,23.411,23.449,38140,0
2015-09-29,23.467,23.503,23.338,23.402,36228,0
2015-09-30,23.467,23.54,23.411,23.439,48956,0
2015-10-01,23.494,23.494,23.292,23.329,47433,0
2015-10-02,23.274,23.329,23.227,23.283,42973,0
2015-10-05,23.32,23.522,23.32,23.494,30815,0
2015-10-06,23.449,23.54,23.439,23.449,42973,0
2015-10-07,23.449,23.532,23.439,23.476,22411,0
2015-10-08,23.449,23.577,23.439,23.577,21648,0
2015-10-09,23.614,23.622,23.532,23.577,22085,0
2015-10-12,23.632,23.651,23.532,23.549,32056,0
2015-10-13,23.587,23.661,23.503,23.661,47323,0
2015-10-14,23.669,23.789,23.642,23.715,61032,0
2015-10-15,23.734,24.083,23.622,23.982,61576,0
2015-10-16,23.982,24.138,23.945,24.12,166670,0
2015-10-19,24.083,24.12,24.026,24.074,68430,0
2015-10-20,24.046,24.1,24.046,24.091,25102,0
2015-10-21,24.046,24.129,24.018,24.074,46999,0
2015-10-22,24.065,24.129,24.056,24.12,55701,0
2015-10-23,24.129,24.229,24.091,24.11,49066,0
2015-10-26,24.11,24.11,23.991,24.1,48522,0
2015-10-27,24.091,24.11,24.01,24.036,21214,0
2015-10-28,24.046,24.1,24.026,24.083,37317,0
2015-10-29,24.026,24.11,24.018,24.1,38838,0
2015-10-30,24.065,24.147,23.972,23.982,54286,0
2015-11-02,23.908,24.184,23.881,24.129,39277,0
2015-11-03,24.138,24.332,24.083,24.248,27850,0
2015-11-04,24.238,24.258,24.056,24.229,47293,0
2015-11-05,24.184,24.302,24.184,24.258,45800,0
2015-11-06,24.12,24.229,23.908,24.001,42864,0
2015-11-09,24.01,24.083,23.815,24.083,22669,0
2015-11-10,23.962,24.229,23.962,24.138,25893,0
2015-11-11,24.11,24.267,24.11,24.238,23499,0
2015-11-12,24.11,24.174,24.001,24.091,52111,0
2015-11-13,24.091,24.138,24.036,24.11,31658,0
2015-11-16,24.091,24.11,24.074,24.091,17299,0
2015-11-17,24.074,24.074,23.402,23.972,43300,0
2015-11-18,23.972,24.056,23.953,23.972,29156,0
2015-11-19,23.972,24.001,23.844,23.972,54724,0
2015-11-20,23.853,23.953,23.807,23.918,40688,0
2015-11-23,23.898,23.972,23.76,23.888,94866,0
2015-11-24,23.888,23.908,23.715,23.78,61032,0
2015-11-25,23.834,23.834,23.743,23.76,57442,0
2015-11-27,23.824,23.844,23.76,23.815,13381,0
2015-11-30,23.815,23.898,23.815,23.834,61467,0
2015-12-01,23.888,24.001,23.834,23.953,32350,0
2015-12-02,23.927,23.991,23.888,23.918,27350,0
2015-12-03,23.898,23.972,23.872,23.927,40920,0
2015-12-04,23.888,24.018,23.888,23.991,33183,0
2015-12-07,23.927,23.945,23.853,23.945,26544,0
2015-12-08,23.881,23.953,23.881,23.945,34123,0
2015-12-09,23.898,23.936,23.807,23.807,80398,0
2015-12-10,23.899,23.899,23.759,23.779,49887,0
2015-12-11,23.769,23.788,23.639,23.667,40017,0
2015-12-14,23.684,23.723,23.079,23.126,97590,0
2015-12-15,23.163,23.536,23.163,23.34,78209,0
2015-12-16,23.405,23.573,23.312,23.564,45380,0
2015-12-17,23.573,23.694,23.518,23.583,40338,0
2015-12-18,23.658,23.676,23.573,23.619,47311,0
2015-12-21,23.564,23.806,23.564,23.798,44736,0
2015-12-22,23.769,23.779,23.723,23.759,68406,0
2015-12-23,23.769,23.806,23.741,23.769,34546,0
2015-12-24,23.741,23.899,23.741,23.844,29158,0
2015-12-28,23.872,23.909,23.791,23.899,35499,0
2015-12-29,23.954,24.049,23.895,24.012,36110,0
2015-12-30,23.964,24.217,23.952,24.16,37899,0
2015-12-31,24.114,24.189,24.094,24.152,18605,0
2016-01-04,24.077,24.094,23.954,24.094,75140,0
2016-01-05,24.029,24.282,24.029,24.225,49721,0
2016-01-06,24.068,24.216,23.993,24.142,39642,0
2016-01-07,23.928,24.104,23.91,24.02,20677,0
2016-01-08,24.029,24.059,24.002,24.049,30112,0
2016-01-11,24.002,24.068,23.919,23.964,40367,0
2016-01-12,24.068,24.068,23.881,23.974,49491,0
2016-01-13,23.946,23.974,23.723,23.723,61896,0
2016-01-14,23.749,23.881,23.684,23.853,24217,0
2016-01-15,23.658,23.863,23.658,23.853,37853,0
2016-01-19,24.002,24.673,23.815,23.881,30253,0
2016-01-20,23.749,23.863,23.648,23.798,81655,0
2016-01-21,23.834,23.872,23.733,23.853,57867,0
2016-01-22,23.853,23.928,23.853,23.889,63198,0
2016-01-25,23.881,23.919,23.788,23.863,49921,0
2016-01-26,23.863,23.909,23.834,23.834,23784,0
2016-01-27,23.759,23.889,23.759,23.863,35753,0
2016-01-28,23.984,23.984,23.815,23.946,71957,0
2016-01-29,23.881,23.993,23.881,23.954,43804,0
2016-02-01,23.853,23.974,23.853,23.974,50409,0
2016-02-02,23.749,23.993,23.749,23.993,56614,0
2016-02-03,23.964,23.993,23.919,23.964,28901,0
2016-02-04,23.964,24.002,23.919,23.993,27721,0
2016-02-05,23.889,24.047,23.889,23.946,38458,0
2016-02-08,23.946,23.946,23.583,23.824,54928,0
2016-02-09,23.658,23.806,23.489,23.592,61821,0
2016-02-10,23.592,23.909,23.592,23.741,19576,0
2016-02-11,23.619,23.704,23.163,23.303,84218,0
2016-02-12,23.228,23.536,23.172,23.359,77753,0
2016-02-16,23.414,23.573,23.405,23.527,51517,0
2016-02-17,23.592,23.946,23.592,23.872,41863,0
2016-02-18,23.937,23.937,23.629,23.881,47117,0
2016-02-19,23.684,23.853,23.667,23.834,79917,0
2016-02-22,23.984,23.984,23.749,23.889,38322,0
2016-02-23,23.815,24.012,23.815,24.012,62277,0
2016-02-24,23.815,23.984,23.815,23.984,64913,0
2016-02-25,23.984,24.039,23.98,24.039,55371,0
2016-02-26,24.012,24.066,24.012,24.049,23948,0
2016-02-29,24.02,24.169,24.02,24.049,90029,0
2016-03-01,24.068,24.189,24.068,24.114,105252,0
2016-03-02,24.114,24.211,24.049,24.133,38662,0
2016-03-03,24.133,24.133,24.059,24.104,55292,0
2016-03-04,24.114,24.133,24.086,24.124,42925,0
2016-03-07,24.225,24.234,24.16,24.217,77987,0
2016-03-08,24.104,24.225,24.104,24.225,32761,0
2016-03-09,24.244,24.309,24.225,24.282,44831,0
2016-03-10,24.404,24.423,24.3,24.3,83415,0
2016-03-11,24.508,24.508,24.319,24.385,90753,0
2016-03-14,24.385,24.479,24.337,24.47,28653,0
2016-03-15,24.433,24.537,24.395,24.395,73664,0
2016-03-16,24.395,24.461,24.385,24.461,47830,0
2016-03-17,24.423,24.489,24.367,24.489,67844,0
2016-03-18,24.451,24.574,24.433,24.574,30267,0
2016-03-21,24.574,24.574,24.544,24.555,21856,0
2016-03-22,24.565,24.574,24.499,24.574,44878,0
2016-03-23,24.593,24.621,24.537,24.574,25584,0
2016-03-24,24.489,24.583,24.489,24.574,51416,0
2016-03-28,24.612,24.747,24.489,24.659,48973,0
2016-03-29,24.669,24.783,24.612,24.715,52090,0
2016-03-30,24.687,24.763,24.603,24.697,36344,0
2016-03-31,24.715,24.725,24.631,24.631,52510,0
2016-04-01,24.583,24.641,24.461,24.508,68069,0
2016-04-04,24.451,24.517,24.3,24.413,28942,0
2016-04-05,24.329,24.508,24.329,24.441,31012,0
2016-04-06,24.413,24.555,24.375,24.545,56702,0
2016-04-07,24.508,24.517,24.357,24.441,89758,0
2016-04-08,24.508,24.574,24.423,24.555,42345,0
2016-04-11,24.631,24.735,24.537,24.735,35641,0
2016-04-12,24.669,24.82,24.669,24.783,44429,0
2016-04-13,24.725,24.783,24.707,24.773,39434,0
2016-04-14,24.735,24.763,24.707,24.753,31965,0
2016-04-15,24.687,24.744,24.631,24.631,98859,0
2016-04-18,24.669,24.715,24.593,24.697,26912,0
2016-04-19,24.649,24.744,24.649,24.744,40433,0
2016-04-20,24.678,24.801,24.678,24.801,36891,0
2016-04-21,24.801,24.905,24.744,24.867,33037,0
2016-04-22,24.801,24.971,24.801,24.933,45140,0
2016-04-25,24.867,24.895,24.744,24.791,34708,0
2016-04-26,24.829,24.915,24.81,24.81,25691,0
2016-04-27,24.81,25.037,24.81,25.027,27337,0
2016-04-28,24.886,25.008,24.886,24.886,41931,0
2016-04-29,24.886,24.999,24.867,24.867,43724,0
2016-05-02,24.961,25.132,24.876,25.084,31092,0
2016-05-03,24.991,25.074,24.924,24.952,70239,0
2016-05-04,24.952,25.178,24.952,25.008,24425,0
2016-05-05,25.008,25.185,24.821,24.952,53651,0
2016-05-06,24.857,25.179,24.857,25.047,35315,0
2016-05-09,24.952,25.099,24.905,24.933,29852,0
2016-05-10,24.905,25.074,24.886,24.886,62976,0
2016-05-11,24.886,24.981,24.867,24.905,37036,0
2016-05-12,24.905,24.999,24.905,24.971,70676,0
2016-05-13,24.991,24.991,24.882,24.895,45339,0
2016-05-16,24.895,25.008,24.876,24.924,47137,0
2016-05-17,24.905,24.952,24.905,24.915,27173,0
2016-05-18,24.991,25.189,24.896,25.037,36933,0
2016-05-19,24.905,25.037,24.791,24.857,33453,0
2016-05-20,24.82,24.991,24.81,24.895,44319,0
2016-05-23,24.857,25.018,24.847,24.991,39298,0
2016-05-24,24.971,25.028,24.881,24.915,32530,0
2016-05-25,24.849,25.018,24.669,24.791,51471,0
2016-05-26,24.735,24.783,24.707,24.735,52709,0
2016-05-27,24.715,24.81,24.708,24.801,50018,0
2016-05-31,24.763,24.933,24.735,24.933,41747,0
2016-06-01,24.829,24.999,24.829,24.999,31212,0
2016-06-02,24.952,25.018,24.81,25.018,58394,0
2016-06-03,24.905,25.282,24.886,25.255,69786,0
2016-06-06,25.103,25.377,24.971,25.113,72994,0
2016-06-07,25.047,25.189,25.047,25.113,25734,0
2016-06-08,24.991,25.113,24.981,25.028,42819,0
2016-06-09,24.981,25.084,24.915,24.952,58158,0
2016-06-10,24.971,25.038,24.932,24.932,69734,0
2016-06-13,24.847,24.961,24.847,24.904,26189,0
2016-06-14,24.884,24.914,24.865,24.894,28618,0
2016-06-15,24.847,24.981,24.847,24.981,31009,0
2016-06-16,24.914,24.981,24.874,24.924,84652,0
2016-06-17,24.865,25.095,24.817,24.961,54115,0
2016-06-20,24.981,25.192,24.981,25.038,224114,0
2016-06-21,25.058,25.152,25.048,25.115,31098,0
2016-06-22,25.066,25.182,25.066,25.075,54238,0
2016-06-23,25.058,25.182,25.058,25.172,35258,0
2016-06-24,24.817,25.229,24.817,25.105,59173,0
2016-06-27,24.981,25.202,24.954,25.085,113372,0
2016-06-28,25.028,25.269,25.028,25.202,52287,0
2016-06-29,25.152,25.44,25.152,25.259,77938,0
2016-06-30,25.259,25.44,25.198,25.344,155971,0
2016-07-01,25.276,25.44,25.209,25.306,74401,0
2016-07-05,25.229,25.259,24.971,25.008,53622,0
2016-07-06,24.999,25.132,24.971,25.008,31819,0
2016-07-07,24.999,25.276,24.995,25.239,37387,0
2016-07-08,25.172,25.344,25.143,25.259,62403,0
2016-07-11,25.269,25.353,25.192,25.219,47908,0
2016-07-12,25.202,25.344,25.172,25.344,481438,0
2016-07-13,25.363,25.411,25.269,25.363,81352,0
2016-07-14,25.286,25.373,25.229,25.306,44250,0
2016-07-15,25.249,25.641,25.21,25.537,147351,0
2016-07-18,25.46,25.564,25.421,25.564,51922,0
2016-07-19,25.45,25.564,25.449,25.564,64616,0
2016-07-20,25.507,25.527,25.354,25.517,88666,0
2016-07-21,25.45,25.555,25.45,25.555,31746,0
2016-07-22,25.44,25.527,25.43,25.517,35572,0
2016-07-25,25.45,25.515,25.45,25.507,28016,0
2016-07-26,25.497,25.555,25.353,25.411,92319,0
2016-07-27,25.363,25.393,25.269,25.306,43667,0
2016-07-28,25.269,25.316,25.24,25.296,48451,0
2016-07-29,25.249,25.383,25.236,25.276,77502,0
2016-08-01,25.249,25.286,25.134,25.209,44749,0
2016-08-02,25.162,25.202,25.085,25.202,147750,0
2016-08-03,25.134,25.239,25.134,25.209,34161,0
2016-08-04,25.239,25.286,25.173,25.276,47217,0
2016-08-05,25.229,25.383,25.229,25.336,37316,0
2016-08-08,25.259,25.833,25.259,25.604,162461,0
2016-08-09,25.574,25.68,25.393,25.42,95716,0
2016-08-10,25.44,25.698,25.353,25.44,94551,0
2016-08-11,25.326,25.44,25.286,25.353,69409,0
2016-08-12,25.316,25.411,25.219,25.219,39781,0
2016-08-15,25.219,25.296,25.115,25.152,52773,0
2016-08-16,25.125,25.142,25.072,25.095,28837,0
2016-08-17,25.115,25.286,25.058,25.286,57729,0
2016-08-18,25.209,25.209,25.038,25.125,168320,0
2016-08-19,25.095,25.125,25.028,25.075,27781,0
2016-08-22,25.095,25.095,25.008,25.075,180787,0
2016-08-23,25.105,25.152,25.105,25.152,46261,0
2016-08-24,25.115,25.182,25.115,25.152,27490,0
2016-08-25,25.134,25.182,25.058,25.152,71771,0
2016-08-26,25.125,25.202,25.125,25.192,49915,0
2016-08-29,25.152,25.202,25.142,25.202,73043,0
2016-08-30,25.182,25.249,25.172,25.202,62303,0
2016-08-31,25.192,25.276,25.162,25.172,113760,0
2016-09-01,25.192,25.228,25.066,25.172,65594,0
2016-09-02,25.172,25.192,25.134,25.182,29593,0
2016-09-06,25.182,25.182,25.105,25.172,157413,0
2016-09-07,25.182,25.219,25.142,25.219,56012,0
2016-09-08,25.219,25.276,25.202,25.249,79282,0
2016-09-09,25.249,25.249,25.008,25.095,99021,0
2016-09-12,24.75,24.78,24.673,24.77,61881,0
2016-09-13,24.77,24.77,24.606,24.664,40307,0
2016-09-14,24.673,24.683,24.616,24.683,35746,0
2016-09-15,24.626,24.75,24.626,24.74,81872,0
2016-09-16,24.75,24.75,24.577,24.636,56394,0
2016-09-19,24.673,24.77,24.645,24.703,72241,0
2016-09-20,24.721,24.77,24.693,24.77,50602,0
2016-09-21,24.77,24.874,24.721,24.847,44013,0
2016-09-22,24.894,25.075,24.894,24.981,44171,0
2016-09-23,24.951,25.152,24.875,25.134,32384,0
2016-09-26,25.125,25.152,25.048,25.142,31132,0
2016-09-27,25.142,25.192,25.058,25.142,45914,0
2016-09-28,25.095,25.152,25.048,25.142,31273,0
2016-09-29,25.066,25.202,24.855,24.855,43993,0
2016-09-30,24.847,24.941,24.703,24.703,44496,0
2016-10-03,24.713,24.788,24.703,24.721,32760,0
2016-10-04,24.683,24.807,24.683,24.683,31881,0
2016-10-05,24.693,24.807,24.693,24.77,18836,0
2016-10-06,24.77,24.807,24.714,24.807,25748,0
2016-10-07,24.74,24.894,24.731,24.817,18221,0
2016-10-10,24.827,24.874,24.721,24.76,30414,0
2016-10-11,24.731,24.74,24.645,24.683,32506,0
2016-10-12,24.683,24.694,24.597,24.683,20999,0
2016-10-13,24.683,24.683,24.53,24.597,42841,0
2016-10-14,24.597,24.673,24.577,24.597,26351,0
2016-10-17,24.597,24.673,24.597,24.664,25425,0
2016-10-18,24.645,24.904,24.645,24.865,37023,0
2016-10-19,24.932,24.951,24.721,24.76,38142,0
2016-10-20,24.76,24.961,24.713,24.932,45663,0
2016-10-21,24.924,25.229,24.883,25.229,873062,0
2016-10-24,25.105,25.172,25.063,25.095,40281,0
2016-10-25,25.066,25.172,25.066,25.105,38458,0
2016-10-26,25.075,25.105,25.008,25.085,20036,0
2016-10-27,25.028,25.085,24.924,25.048,21608,0
2016-10-28,24.991,25.051,24.837,24.847,27905,0
2016-10-31,24.847,24.914,24.798,24.798,26523,0
2016-11-01,24.847,24.876,24.755,24.817,24479,0
2016-11-02,24.77,24.855,24.577,24.587,48994,0
2016-11-03,24.606,24.606,24.338,24.415,86741,0
2016-11-04,24.386,24.51,24.376,24.463,24103,0
2016-11-07,24.559,24.577,24.434,24.51,23280,0
2016-11-08,24.53,24.53,24.453,24.492,46710,0
2016-11-09,24.262,24.415,24.156,24.3,53465,0
2016-11-10,24.3,24.3,23.716,24.051,1051510,0
2016-11-11,24.051,24.055,23.83,24.013,60818,0
2016-11-14,23.974,23.974,23.475,23.572,188023,0
2016-11-15,23.629,24.08,23.629,24.07,116275,0
2016-11-16,24.061,24.185,24.061,24.118,58685,0
2016-11-17,24.003,24.106,23.897,23.954,56473,0
2016-11-18,23.945,24.013,23.592,23.649,86567,0
2016-11-21,23.706,23.887,23.686,23.783,49398,0
2016-11-22,23.811,24.003,23.783,23.994,93399,0
2016-11-23,23.936,23.954,23.811,23.887,46914,0
2016-11-25,23.907,24.003,23.86,24.003,19364,0
2016-11-28,24.013,24.089,23.887,24.003,53011,0
2016-11-29,24.003,24.041,23.954,24.003,32297,0
2016-11-30,23.907,23.935,23.696,23.783,47374,0
2016-12-01,23.84,23.84,23.659,23.773,65483,0
2016-12-02,23.753,23.936,23.753,23.897,54713,0
2016-12-05,23.878,23.907,23.811,23.83,43752,0
2016-12-06,23.878,23.936,23.86,23.86,44126,0
2016-12-07,23.917,24.031,23.897,23.917,37767,0
2016-12-08,23.984,24.089,23.897,23.907,42783,0
2016-12-09,23.917,23.984,23.86,23.907,52419,0
2016-12-12,23.524,23.609,23.246,23.323,80050,0
2016-12-13,23.332,23.448,23.284,23.304,46975,0
2016-12-14,23.284,23.371,23.189,23.207,88882,0
2016-12-15,23.198,23.198,22.949,23.006,96597,0
2016-12-16,23.045,23.247,23.016,23.237,127252,0
2016-12-19,23.284,23.366,23.101,23.274,60429,0
2016-12-20,23.274,23.39,23.095,23.237,81720,0
2016-12-21,23.294,23.629,23.265,23.592,51084,0
2016-12-22,23.659,23.753,23.619,23.649,45767,0
2016-12-23,23.572,23.665,23.572,23.629,29882,0
2016-12-27,23.619,23.753,23.503,23.649,88460,0
2016-12-28,23.629,23.629,23.505,23.533,42199,0
2016-12-29,23.524,23.639,23.256,23.294,58368,0
2016-12-30,23.313,23.36,23.256,23.313,53252,0
2017-01-03,23.323,23.667,23.313,23.562,43084,0
2017-01-04,23.667,23.945,23.659,23.897,39907,0
2017-01-05,23.887,23.994,23.619,23.783,62597,0
2017-01-06,23.763,23.954,23.763,23.954,22230,0
2017-01-09,23.954,24.214,23.82,23.907,45269,0
2017-01-10,24.013,24.08,23.869,23.964,55867,0
2017-01-11,24.003,24.185,23.984,24.147,46010,0
2017-01-12,24.118,24.185,23.927,23.994,53610,0
2017-01-13,23.994,24.118,23.984,24.051,58091,0
2017-01-17,24.098,24.232,24.013,24.108,49745,0
2017-01-18,24.031,24.083,23.934,23.964,58497,0
2017-01-19,23.954,23.954,23.495,23.505,84071,0
2017-01-20,23.619,23.84,23.438,23.438,130756,0
2017-01-23,23.619,23.945,23.592,23.793,51703,0
2017-01-24,23.907,24.061,23.84,23.964,48057,0
2017-01-25,23.927,23.974,23.83,23.917,35961,0
2017-01-26,23.897,24.118,23.84,24.061,39453,0
2017-01-27,24.013,24.204,24.009,24.08,40061,0
2017-01-30,24.08,24.291,23.964,24.156,46649,0
2017-01-31,24.147,24.195,24.089,24.185,36230,0
2017-02-01,24.118,24.221,24.089,24.156,29616,0
2017-02-02,24.156,24.291,24.147,24.165,38616,0
2017-02-03,24.232,24.358,24.153,24.232,21061,0
2017-02-06,24.242,24.348,24.176,24.281,23947,0
2017-02-07,24.242,24.319,24.242,24.271,21181,0
2017-02-08,24.242,24.434,24.242,24.415,28962,0
2017-02-09,24.396,24.415,24.3,24.3,27745,0
2017-02-10,24.281,24.396,24.262,24.309,19838,0
2017-02-13,24.329,24.376,24.281,24.3,20552,0
2017-02-14,24.291,24.376,24.165,24.329,33168,0
2017-02-15,24.291,24.415,24.242,24.367,51737,0
2017-02-16,24.415,24.415,24.309,24.415,25713,0
2017-02-17,24.405,24.405,24.223,24.252,46526,0
2017-02-21,24.232,24.305,24.195,24.195,36439,0
2017-02-22,24.232,24.291,24.172,24.175,31379,0
2017-02-23,24.232,24.281,24.165,24.242,38544,0
2017-02-24,24.204,24.309,24.204,24.281,47166,0
2017-02-27,24.195,24.425,24.185,24.195,41341,0
2017-02-28,24.252,24.319,24.147,24.319,17954,0
2017-03-01,24.165,24.262,24.061,24.251,27372,0
2017-03-02,24.165,24.329,24.165,24.232,38637,0
2017-03-03,24.185,24.376,24.185,24.358,16159,0
2017-03-06,24.281,24.492,24.242,24.492,26817,0
2017-03-07,24.367,24.425,24.319,24.415,27433,0
2017-03-08,24.367,24.367,24.173,24.175,51978,0
2017-03-09,24.147,24.214,23.907,24.061,60418,0
2017-03-10,24.118,24.254,24.06,24.157,55505,0
2017-03-13,24.216,24.216,24.021,24.06,63266,0
2017-03-14,24.157,24.342,24.06,24.302,97405,0
2017-03-15,24.322,24.4,24.312,24.39,49017,0
2017-03-16,24.362,24.448,24.352,24.4,65082,0
2017-03-17,24.41,24.436,24.37,24.39,45545,0
2017-03-20,24.37,24.448,24.37,24.43,57231,0
2017-03-21,24.4,24.468,24.352,24.39,34594,0
2017-03-22,24.37,24.448,24.37,24.38,39921,0
2017-03-23,24.42,24.448,24.37,24.4,40670,0
2017-03-24,24.41,24.478,24.39,24.438,61196,0
2017-03-27,24.468,24.468,24.362,24.41,31381,0
2017-03-28,24.39,24.448,24.39,24.445,35739,0
2017-03-29,24.43,24.478,24.42,24.448,61468,0
2017-03-30,24.448,24.488,24.438,24.438,54989,0
2017-03-31,24.448,24.556,24.43,24.546,60985,0
2017-04-03,24.498,24.634,24.498,24.614,73433,0
2017-04-04,24.604,24.604,24.488,24.578,31463,0
2017-04-05,24.566,24.662,24.507,24.526,49068,0
2017-04-06,24.498,24.594,24.488,24.594,40385,0
2017-04-07,24.546,24.594,24.487,24.507,21951,0
2017-04-10,24.507,24.634,24.507,24.624,90818,0
2017-04-11,24.575,24.634,24.536,24.624,54374,0
2017-04-12,24.624,24.672,24.575,24.672,33502,0
2017-04-13,24.652,24.712,24.566,24.712,24383,0
2017-04-17,24.672,24.712,24.644,24.712,26282,0
2017-04-18,24.712,24.73,24.644,24.707,33648,0
2017-04-19,24.73,24.73,24.615,24.66,26664,0
2017-04-20,24.702,24.712,24.652,24.692,20859,0
2017-04-21,24.662,24.77,24.662,24.77,33877,0
2017-04-24,24.712,24.788,24.663,24.788,19799,0
2017-04-25,24.828,24.886,24.702,24.75,32187,0
2017-04-26,24.72,24.798,24.682,24.702,32857,0
2017-04-27,24.672,24.798,24.672,24.77,26562,0
2017-04-28,24.76,24.788,24.672,24.75,25097,0
2017-05-01,24.692,24.78,24.662,24.78,37797,0
2017-05-02,24.75,24.788,24.702,24.78,25864,0
2017-05-03,24.72,24.876,24.682,24.876,43843,0
2017-05-04,24.798,24.848,24.652,24.672,25281,0
2017-05-05,24.644,24.711,24.58,24.692,21956,0
2017-05-08,24.662,24.856,24.614,24.856,22291,0
2017-05-09,24.74,24.856,24.73,24.848,40517,0
2017-05-10,24.828,24.847,24.74,24.802,25214,0
2017-05-11,24.788,24.798,24.741,24.798,21073,0
2017-05-12,24.828,24.828,24.75,24.788,30879,0
2017-05-15,24.76,24.876,24.76,24.788,15094,0
2017-05-16,24.76,24.876,24.76,24.856,23276,0
2017-05-17,24.788,24.828,24.702,24.73,27016,0
2017-05-18,24.72,24.76,24.692,24.692,35880,0
2017-05-19,24.692,24.76,24.614,24.644,41903,0
2017-05-22,24.702,24.74,24.644,24.74,22020,0
2017-05-23,24.692,24.838,24.692,24.798,26186,0
2017-05-24,24.78,24.876,24.77,24.856,19967,0
2017-05-25,24.788,24.876,24.788,24.856,18206,0
2017-05-26,24.798,24.886,24.798,24.856,21936,0
2017-05-30,24.798,24.934,24.702,24.74,56194,0
2017-05-31,24.75,24.803,24.72,24.74,40288,0
2017-06-01,24.78,24.838,24.77,24.828,25421,0
2017-06-02,24.838,24.916,24.818,24.906,18278,0
2017-06-05,24.818,24.934,24.818,24.924,13371,0
2017-06-06,24.924,24.974,24.871,24.944,28533,0
2017-06-07,24.886,24.962,24.886,24.954,18607,0
2017-06-08,24.916,24.954,24.848,24.924,31304,0
2017-06-09,24.984,24.984,24.886,24.916,29845,0
2017-06-12,24.944,24.994,24.847,24.973,23967,0
2017-06-13,24.905,24.994,24.895,24.984,21959,0
2017-06-14,24.964,25.033,24.905,24.934,40068,0
2017-06-15,24.994,24.994,24.905,24.915,39195,0
2017-06-16,24.944,24.983,24.905,24.944,45265,0
2017-06-19,24.984,24.984,24.895,24.934,25653,0
2017-06-20,24.974,24.984,24.905,24.915,23317,0
2017-06-21,24.974,24.994,24.924,24.954,24757,0
2017-06-22,24.944,24.994,24.924,24.979,24908,0
2017-06-23,24.994,25.043,24.948,25.043,12816,0
2017-06-26,25.043,25.112,25.013,25.102,21994,0
2017-06-27,25.112,25.201,25.072,25.186,30069,0
2017-06-28,25.141,25.26,25.141,25.25,19968,0
2017-06-29,25.191,25.21,25.191,25.209,25038,0
2017-06-30,25.171,25.21,25.102,25.21,30079,0
2017-07-03,25.122,25.24,25.122,25.23,5592,0
2017-07-05,25.171,25.634,25.151,25.496,49693,0
2017-07-06,25.437,25.634,25.427,25.486,66016,0
2017-07-07,25.486,25.634,25.467,25.634,24300,0
2017-07-10,25.634,25.634,25.506,25.506,26549,0
2017-07-11,25.348,25.427,25.348,25.388,21890,0
2017-07-12,25.388,25.449,25.151,25.161,117667,0
2017-07-13,25.21,25.289,25.171,25.181,27612,0
2017-07-14,25.151,25.24,25.151,25.171,22910,0
2017-07-17,25.171,25.207,25.053,25.053,57237,0
2017-07-18,25.122,25.122,25.003,25.003,41856,0
2017-07-19,25.082,25.171,24.984,24.984,55818,0
2017-07-20,25.023,25.082,24.984,25.082,58620,0
2017-07-21,25.092,25.21,24.944,25.21,113065,0
2017-07-24,25.063,25.229,25.014,25.22,22980,0
2017-07-25,25.22,25.22,25.082,25.22,21649,0
2017-07-26,25.21,25.22,25.072,25.201,16898,0
2017-07-27,25.151,25.201,25.014,25.171,25356,0
2017-07-28,25.141,25.171,25.081,25.171,9672,0
2017-07-31,25.132,25.181,25.092,25.102,15020,0
2017-08-01,25.102,25.24,25.072,25.102,63537,0
2017-08-02,25.092,25.181,24.984,25.023,160523,0
2017-08-03,25.023,25.082,25.003,25.082,14536,0
2017-08-04,25.063,25.082,25.063,25.082,19714,0
2017-08-07,25.082,25.092,25.043,25.092,27607,0
2017-08-08,25.053,25.092,25.053,25.092,8501,0
2017-08-09,25.092,25.092,25.023,25.023,12210,0
2017-08-10,25.023,25.023,24.915,24.974,34199,0
2017-08-11,24.934,24.984,24.885,24.915,34575,0
2017-08-14,24.944,25.053,24.944,24.994,9590,0
2017-08-15,24.974,25.033,24.974,25.023,14853,0
2017-08-16,24.974,25.053,24.974,25.043,23305,0
2017-08-17,25.053,25.053,24.984,25.033,18257,0
2017-08-18,24.984,25.063,24.984,24.992,12501,0
2017-08-21,24.984,25.02,24.944,24.995,21765,0
2017-08-22,25.003,25.003,24.944,24.994,35285,0
2017-08-23,24.974,25.23,24.974,25.003,22070,0
2017-08-24,25.053,25.072,25.01,25.033,18085,0
2017-08-25,25.028,25.063,25.008,25.063,18108,0
2017-08-28,25.033,25.092,24.997,25.092,37598,0
2017-08-29,25.003,25.102,25.003,25.102,23371,0
2017-08-30,25.072,25.117,25.063,25.092,53839,0
2017-08-31,25.092,25.122,25.072,25.092,37139,0
2017-09-01,25.092,25.161,25.082,25.141,146339,0
2017-09-05,25.102,25.201,25.102,25.165,17945,0
2017-09-06,25.132,25.25,25.123,25.25,26246,0
2017-09-07,25.25,25.26,25.171,25.2,15183,0
2017-09-08,25.161,25.176,25.122,25.161,16114,0
2017-09-11,25.191,25.24,25.151,25.22,11526,0
2017-09-12,25.24,25.27,25.191,25.24,14682,0
2017-09-13,25.28,25.38,25.28,25.36,34625,0
2017-09-14,25.31,25.4,25.31,25.35,30712,0
2017-09-15,25.4,25.43,25.35,25.4199,52461,0
2017-09-18,25.36,25.4366,25.36,25.42,26989,0
2017-09-19,25.43,25.43,25.37,25.4,17141,0
2017-09-20,25.36,25.41,25.34,25.389,96404,0
2017-09-21,25.35,25.41,25.34,25.34,28070,0
2017-09-22,25.33,25.38,25.32,25.34,29788,0
2017-09-25,25.32,25.3704,25.31,25.33,28078,0
2017-09-26,25.33,25.41,25.31,25.3835,33572,0
2017-09-27,25.4,25.43,25.37,25.37,66959,0
2017-09-28,25.35,25.38,25.35,25.37,52889,0
2017-09-29,25.38,25.44,25.3,25.44,100878,0
2017-10-02,25.46,25.46,25.3,25.36,27195,0
2017-10-03,25.33,25.37,25.33,25.35,23465,0
2017-10-04,25.35,25.3845,25.18,25.22,73284,0
2017-10-05,25.2408,25.29,25.22,25.22,41296,0
2017-10-06,25.24,25.24,25.13,25.2,75768,0
2017-10-09,25.239,25.24,25.2,25.21,14289,0
2017-10-10,25.2,25.2579,25.17,25.23,21614,0
2017-10-11,25.21,25.28,25.21,25.28,21384,0
2017-10-12,25.24,25.3,25.24,25.26,22211,0
2017-10-13,25.31,25.36,25.26,25.27,24489,0
2017-10-16,25.28,25.35,25.27,25.3,20795,0
2017-10-17,25.325,25.325,25.26,25.28,16434,0
2017-10-18,25.35,25.35,25.26,25.34,17926,0
2017-10-19,25.26,25.37,25.26,25.35,21395,0
2017-10-20,25.34,25.42,25.2849,25.42,59883,0
2017-10-23,25.42,25.42,25.33,25.36,58982,0
2017-10-24,25.33,25.41,25.3,25.41,24210,0
2017-10-25,25.31,25.34,25.26,25.2847,107074,0
2017-10-26,25.38,25.3854,25.26,25.37,68887,0
2017-10-27,25.3624,25.39,25.35,25.38,25858,0
2017-10-30,25.369,25.38,25.28,25.32,20050,0
2017-10-31,25.29,25.4,25.29,25.38,23638,0
2017-11-01,25.28,25.389,25.28,25.3362,21992,0
2017-11-02,25.32,25.32,25.281,25.31,16481,0
2017-11-03,25.29,25.3899,25.29,25.35,17107,0
2017-11-06,25.35,25.3705,25.3,25.31,26766,0
2017-11-07,25.29,25.34,25.29,25.3341,43458,0
2017-11-08,25.31,25.3452,25.29,25.3193,16989,0
2017-11-09,25.37,25.37,25.31,25.3224,18207,0
2017-11-10,25.32,25.39,25.32,25.36,20462,0
