Date,Open,High,Low,Close,Volume,OpenInt
2011-05-18,18.255,18.292,18.224,18.275,751216,0
2011-05-19,18.255,18.313,18.216,18.261,712582,0
2011-05-20,18.248,18.313,18.248,18.292,464948,0
2011-05-23,18.275,18.313,18.241,18.261,286467,0
2011-05-24,18.299,18.313,18.248,18.267,676490,0
2011-05-25,18.275,18.275,18.216,18.261,430232,0
2011-05-26,18.275,18.292,18.255,18.292,190381,0
2011-05-27,18.261,18.307,18.241,18.261,110583,0
2011-05-31,18.275,18.299,18.202,18.292,545633,0
2011-06-01,18.255,18.267,18.202,18.216,203668,0
2011-06-02,18.255,18.275,18.202,18.241,141014,0
2011-06-03,18.255,18.267,18.216,18.255,175743,0
2011-06-06,18.267,18.267,18.233,18.233,182453,0
2011-06-07,18.241,18.267,18.224,18.233,181607,0
2011-06-08,18.275,18.292,18.224,18.292,637969,0
2011-06-09,18.284,18.284,18.233,18.267,164734,0
2011-06-10,18.055,18.19,17.644,18.139,263302,0
2011-06-13,18.158,18.202,18.144,18.144,145591,0
2011-06-14,18.164,18.241,18.151,18.202,190324,0
2011-06-15,18.144,18.224,18.144,18.209,117292,0
2011-06-16,18.202,18.202,18.071,18.158,175327,0
2011-06-17,18.197,18.224,18.139,18.216,155239,0
2011-06-20,18.209,18.255,18.173,18.255,156565,0
2011-06-21,18.267,18.307,18.202,18.275,334460,0
2011-06-22,18.299,18.319,18.255,18.319,253535,0
2011-06-23,18.307,18.313,18.267,18.299,216183,0
2011-06-24,18.307,18.35,18.267,18.343,284488,0
2011-06-27,18.35,18.35,18.284,18.343,139335,0
2011-06-28,18.334,18.35,18.267,18.334,252804,0
2011-06-29,18.334,18.35,18.307,18.334,124787,0
2011-06-30,18.343,18.385,18.313,18.35,208883,0
2011-07-01,18.385,18.393,18.327,18.334,68615,0
2011-07-05,18.334,18.385,18.334,18.35,93520,0
2011-07-06,18.385,18.402,18.35,18.357,109084,0
2011-07-07,18.393,18.474,18.371,18.467,290084,0
2011-07-08,18.459,18.584,18.429,18.562,160777,0
2011-07-11,18.541,18.541,18.393,18.467,266876,0
2011-07-12,18.489,18.51,18.423,18.474,195518,0
2011-07-13,18.497,18.568,18.467,18.541,189768,0
2011-07-14,18.562,18.568,18.474,18.497,191094,0
2011-07-15,18.524,18.709,18.481,18.709,1338924,0
2011-07-18,18.679,18.803,18.607,18.722,430687,0
2011-07-19,18.679,18.753,18.51,18.613,624822,0
2011-07-20,18.635,18.686,18.575,18.626,234459,0
2011-07-21,18.65,18.811,18.619,18.753,346348,0
2011-07-22,18.803,18.817,18.722,18.817,158685,0
2011-07-25,18.817,18.885,18.679,18.847,139570,0
2011-07-26,18.869,18.869,18.619,18.753,221501,0
2011-07-27,18.753,18.847,18.679,18.847,241531,0
2011-07-28,18.847,18.847,18.562,18.643,57138,0
2011-07-29,18.568,18.65,18.497,18.626,31973,0
2011-08-01,18.679,18.679,18.518,18.619,53068,0
2011-08-02,18.635,18.672,18.568,18.619,60327,0
2011-08-03,18.659,18.664,18.555,18.619,66652,0
2011-08-04,18.643,18.643,18.365,18.379,95164,0
2011-08-05,18.35,18.385,17.807,18.284,93887,0
2011-08-08,18.19,18.19,16.117,17.507,180504,0
2011-08-09,17.582,17.873,17.075,17.865,90223,0
2011-08-10,17.799,17.815,17.472,17.785,63476,0
2011-08-11,18.164,18.275,17.896,18.209,64812,0
2011-08-12,18.021,18.292,18.021,18.292,40397,0
2011-08-15,18.216,18.35,18.197,18.292,57933,0
2011-08-16,18.144,18.275,18.043,18.093,103269,0
2011-08-17,18.275,18.313,18.224,18.255,71927,0
2011-08-18,18.209,18.459,18.093,18.459,117569,0
2011-08-19,18.371,18.467,18.261,18.459,48230,0
2011-08-22,18.555,18.555,18.202,18.267,53122,0
2011-08-23,18.35,18.467,18.292,18.408,67310,0
2011-08-24,18.524,18.532,18.307,18.385,63061,0
2011-08-25,18.408,18.555,18.216,18.497,51099,0
2011-08-26,18.497,18.643,18.429,18.429,53519,0
2011-08-29,18.568,18.702,18.459,18.599,74923,0
2011-08-30,18.679,18.753,18.524,18.664,39142,0
2011-08-31,18.686,18.788,18.489,18.562,118503,0
2011-09-01,18.619,18.722,18.555,18.592,61573,0
2011-09-02,18.524,18.709,18.524,18.659,36644,0
2011-09-06,18.607,18.803,18.547,18.73,51596,0
2011-09-07,18.782,18.944,18.643,18.679,114955,0
2011-09-08,18.796,18.796,18.613,18.744,70705,0
2011-09-09,18.73,18.737,18.626,18.716,86445,0
2011-09-12,18.255,18.474,18.241,18.415,64743,0
2011-09-13,18.459,18.474,18.173,18.241,104501,0
2011-09-14,18.241,18.292,18.139,18.248,78225,0
2011-09-15,18.267,18.267,18.151,18.216,70973,0
2011-09-16,18.261,18.437,18.241,18.357,88481,0
2011-09-19,18.385,18.423,18.284,18.423,43300,0
2011-09-20,18.459,18.474,18.284,18.379,74117,0
2011-09-21,18.371,18.444,18.313,18.402,66798,0
2011-09-22,18.365,18.444,18.292,18.319,89941,0
2011-09-23,18.408,18.423,18.319,18.357,80069,0
2011-09-26,18.365,18.393,18.313,18.379,42966,0
2011-09-27,18.402,18.584,18.365,18.532,95137,0
2011-09-28,18.532,18.575,18.393,18.489,66533,0
2011-09-29,18.532,18.575,18.437,18.51,62023,0
2011-09-30,18.497,18.753,18.497,18.737,81038,0
2011-10-03,18.716,18.753,18.467,18.497,47400,0
2011-10-04,18.584,18.584,18.35,18.365,91868,0
2011-10-05,18.489,18.532,18.415,18.444,66124,0
2011-10-06,18.423,18.607,18.423,18.555,63446,0
2011-10-07,18.568,18.635,18.503,18.575,68237,0
2011-10-10,18.635,18.672,18.467,18.532,39998,0
2011-10-11,18.575,18.575,18.371,18.415,95379,0
2011-10-12,18.474,18.568,18.423,18.459,82364,0
2011-10-13,18.518,18.532,18.402,18.459,48885,0
2011-10-14,18.532,18.568,18.503,18.568,87400,0
2011-10-17,18.607,18.607,18.423,18.51,70575,0
2011-10-18,18.568,18.607,18.467,18.607,83168,0
2011-10-19,18.607,18.65,18.518,18.619,56984,0
2011-10-20,18.607,18.679,18.503,18.607,76604,0
2011-10-21,18.635,18.76,18.613,18.679,50492,0
2011-10-24,18.65,18.679,18.607,18.659,45462,0
2011-10-25,18.65,18.788,18.626,18.788,60536,0
2011-10-26,18.788,18.788,18.679,18.788,38488,0
2011-10-27,18.862,19.007,18.722,18.753,48119,0
2011-10-28,18.753,18.827,18.643,18.716,28964,0
2011-10-31,18.827,18.827,18.679,18.76,28286,0
2011-11-01,18.393,18.76,18.393,18.744,44895,0
2011-11-02,18.76,18.89,18.73,18.878,44023,0
2011-11-03,18.878,18.936,18.782,18.885,39084,0
2011-11-04,18.921,18.973,18.832,18.936,54329,0
2011-11-07,18.973,18.973,18.679,18.722,120385,0
2011-11-08,18.737,18.782,18.679,18.702,75599,0
2011-11-09,18.702,18.744,18.503,18.626,59553,0
2011-11-10,18.694,18.827,18.607,18.811,64939,0
2011-11-11,18.827,18.878,18.753,18.788,40921,0
2011-11-14,18.753,18.817,18.709,18.817,50534,0
2011-11-15,18.827,18.827,18.635,18.686,93948,0
2011-11-16,18.782,18.782,18.532,18.599,119391,0
2011-11-17,18.599,18.753,18.547,18.744,75913,0
2011-11-18,18.767,18.796,18.619,18.796,44505,0
2011-11-21,18.753,18.827,18.716,18.827,28484,0
2011-11-22,18.796,18.921,18.775,18.913,36997,0
2011-11-23,18.913,18.957,18.827,18.878,53996,0
2011-11-25,18.936,18.936,18.862,18.897,18944,0
2011-11-28,19.199,19.199,18.775,18.921,39050,0
2011-11-29,18.921,19.032,18.885,18.987,50321,0
2011-11-30,19.046,19.149,18.782,18.796,99636,0
2011-12-01,18.827,19.074,18.827,19.053,67427,0
2011-12-02,19.053,19.118,18.995,19.046,45362,0
2011-12-05,19.046,19.118,18.987,19.118,42152,0
2011-12-06,19.118,19.199,19.059,19.156,32032,0
2011-12-07,19.214,19.221,19.016,19.046,43459,0
2011-12-08,19.083,19.163,18.957,19.156,46745,0
2011-12-09,19.142,19.214,18.906,19.038,50966,0
2011-12-12,18.811,18.906,18.788,18.862,38943,0
2011-12-13,18.862,19.032,18.839,18.944,88608,0
2011-12-14,18.869,19.214,18.839,19.169,54925,0
2011-12-15,19.169,19.557,19.125,19.353,102482,0
2011-12-16,19.391,19.391,19.244,19.259,31142,0
2011-12-19,19.374,19.374,18.827,19.059,95659,0
2011-12-20,19.125,19.221,18.995,19.053,49683,0
2011-12-21,19.169,19.279,19.118,19.251,29772,0
2011-12-22,19.317,19.505,19.302,19.442,58250,0
2011-12-23,19.484,19.632,19.477,19.616,21993,0
2011-12-27,19.573,19.573,19.36,19.5,20823,0
2011-12-28,19.551,19.551,19.324,19.41,54635,0
2011-12-29,19.484,19.588,19.462,19.551,21659,0
2011-12-30,19.616,19.624,19.47,19.5,17450,0
2012-01-03,19.616,19.616,19.347,19.419,36945,0
2012-01-04,19.41,19.537,19.338,19.513,46491,0
2012-01-05,19.573,19.684,19.477,19.573,54976,0
2012-01-06,19.639,19.639,19.449,19.449,34839,0
2012-01-09,19.58,19.58,19.221,19.324,40310,0
2012-01-10,19.557,19.609,19.251,19.251,56256,0
2012-01-11,19.317,19.324,19.118,19.118,44048,0
2012-01-12,19.169,19.265,18.878,19.118,54453,0
2012-01-13,19.096,19.397,19.074,19.382,51108,0
2012-01-17,19.382,19.513,19.279,19.5,43679,0
2012-01-18,19.557,19.58,19.374,19.477,51232,0
2012-01-19,19.477,19.521,19.156,19.338,47228,0
2012-01-20,19.404,19.484,19.207,19.259,28361,0
2012-01-23,19.309,19.449,19.023,19.083,133996,0
2012-01-24,19.111,19.193,18.995,19.046,68271,0
2012-01-25,19.067,19.096,18.995,19.007,68017,0
2012-01-26,19.067,19.096,19.023,19.038,65536,0
2012-01-27,19.067,19.118,19.016,19.059,83359,0
2012-01-30,19.046,19.324,19.032,19.295,59938,0
2012-01-31,19.391,19.454,19.235,19.433,50628,0
2012-02-01,19.505,19.565,19.41,19.557,53131,0
2012-02-02,19.557,19.652,19.493,19.521,42684,0
2012-02-03,19.551,19.652,19.477,19.58,29540,0
2012-02-06,19.58,19.596,19.477,19.477,42407,0
2012-02-07,19.557,19.573,19.484,19.537,29227,0
2012-02-08,19.521,19.557,19.433,19.505,37542,0
2012-02-09,19.505,19.527,19.265,19.302,63091,0
2012-02-10,19.36,19.493,19.302,19.302,35429,0
2012-02-13,19.404,19.426,19.302,19.368,26138,0
2012-02-14,19.449,19.47,19.149,19.149,32273,0
2012-02-15,19.235,19.324,19.169,19.295,74946,0
2012-02-16,19.353,19.368,19.207,19.259,47626,0
2012-02-17,19.391,19.66,19.353,19.477,55696,0
2012-02-21,19.484,19.704,19.484,19.684,24433,0
2012-02-22,19.668,19.711,19.588,19.639,37173,0
2012-02-23,19.639,19.919,19.639,19.83,53163,0
2012-02-24,19.947,19.947,19.704,19.814,37271,0
2012-02-27,19.844,19.844,19.676,19.718,31526,0
2012-02-28,19.779,19.779,19.624,19.691,66843,0
2012-02-29,19.728,19.728,19.419,19.419,60907,0
2012-03-01,19.484,19.624,19.36,19.449,41280,0
2012-03-02,19.505,19.551,19.41,19.484,39736,0
2012-03-05,19.527,19.565,19.302,19.374,29988,0
2012-03-06,19.36,19.36,19.038,19.053,99256,0
2012-03-07,19.133,19.193,19,19,87796,0
2012-03-08,19.023,19.265,19,19.265,73538,0
2012-03-09,19.295,19.353,19.199,19.199,35484,0
2012-03-12,19.032,19.265,18.957,19.163,67342,0
2012-03-13,19.331,19.5,19.244,19.454,50045,0
2012-03-14,19.454,19.609,19.347,19.601,61395,0
2012-03-15,19.565,19.609,19.493,19.493,21263,0
2012-03-16,19.58,19.588,19.433,19.449,35848,0
2012-03-19,19.41,19.557,19.287,19.477,42308,0
2012-03-20,19.404,19.557,19.287,19.338,45459,0
2012-03-21,19.368,19.513,19.111,19.221,62121,0
2012-03-22,19.193,19.295,18.803,18.817,88956,0
2012-03-23,18.878,19.032,18.878,18.913,42213,0
2012-03-26,19.118,19.118,18.973,19.059,38919,0
2012-03-27,19.149,19.235,19.059,19.169,46741,0
2012-03-28,19.176,19.36,19.176,19.347,40457,0
2012-03-29,19.331,19.331,19.046,19.251,40874,0
2012-03-30,19.338,19.433,19.104,19.104,30357,0
2012-04-02,19.214,19.331,19.176,19.279,25687,0
2012-04-03,19.279,19.5,19.125,19.279,49914,0
2012-04-04,19.317,19.317,19.111,19.169,19414,0
2012-04-05,19.169,19.259,19.142,19.235,13913,0
2012-04-09,19.199,19.279,19.083,19.083,14398,0
2012-04-10,19.111,19.156,18.928,18.928,22897,0
2012-04-11,18.936,19.118,18.928,19.046,38269,0
2012-04-12,19.142,19.484,19.023,19.404,58952,0
2012-04-13,19.449,19.449,19.324,19.36,26865,0
2012-04-16,19.426,19.544,19.374,19.484,42640,0
2012-04-17,19.449,19.609,19.287,19.433,35656,0
2012-04-18,19.287,19.544,19.287,19.484,10841,0
2012-04-19,19.557,19.601,19.5,19.513,18753,0
2012-04-20,19.462,19.505,19.091,19.133,38071,0
2012-04-23,19.176,19.382,19.176,19.287,35020,0
2012-04-24,19.287,19.47,19.227,19.244,28278,0
2012-04-25,19.374,19.462,19.287,19.462,15437,0
2012-04-26,19.331,19.484,19.133,19.163,51630,0
2012-04-27,19.214,19.279,19.207,19.259,43941,0
2012-04-30,19.353,19.433,19.287,19.302,35029,0
2012-05-01,19.404,19.41,19.36,19.391,22625,0
2012-05-02,19.404,19.484,19.36,19.404,34221,0
2012-05-03,19.353,19.426,19.353,19.426,13209,0
2012-05-04,19.324,19.601,19.324,19.596,13524,0
2012-05-07,19.544,19.691,19.544,19.624,22712,0
2012-05-08,19.668,19.668,19.5,19.616,16883,0
2012-05-09,19.557,19.66,19.41,19.58,27380,0
2012-05-10,19.493,19.624,19.324,19.527,40789,0
2012-05-11,19.537,19.557,19.404,19.551,12527,0
2012-05-14,19.47,19.609,19.47,19.588,31293,0
2012-05-15,19.527,19.58,19.513,19.527,15144,0
2012-05-16,19.527,19.573,19.493,19.544,16469,0
2012-05-17,19.544,19.551,19.426,19.493,29005,0
2012-05-18,19.557,19.588,19.338,19.36,37217,0
2012-05-21,19.449,19.454,19.36,19.442,21288,0
2012-05-22,19.505,19.616,19.47,19.573,32157,0
2012-05-23,19.609,19.609,19.449,19.505,62606,0
2012-05-24,19.505,19.639,19.374,19.551,29809,0
2012-05-25,19.58,19.66,19.433,19.639,29261,0
2012-05-29,19.616,19.77,19.601,19.763,44054,0
2012-05-30,19.755,19.763,19.668,19.668,36995,0
2012-05-31,19.668,19.697,19.527,19.544,19328,0
2012-06-01,19.588,19.718,19.544,19.684,25520,0
2012-06-04,19.728,19.741,19.646,19.741,15434,0
2012-06-05,19.741,20.02,19.735,19.998,42094,0
2012-06-06,20.099,20.145,20.012,20.027,22540,0
2012-06-07,20.02,20.07,19.836,19.867,29038,0
2012-06-08,19.85,20.035,19.609,19.652,34592,0
2012-06-11,19.8,19.925,19.66,19.735,17825,0
2012-06-12,19.484,19.58,19.176,19.5,33893,0
2012-06-13,19.652,19.652,19.156,19.251,24294,0
2012-06-14,19.382,19.433,19.059,19.193,79239,0
2012-06-15,19.279,19.484,19.193,19.41,23558,0
2012-06-18,19.505,19.632,19.338,19.58,27656,0
2012-06-19,19.668,19.755,19.493,19.557,33134,0
2012-06-20,19.735,19.755,19.537,19.646,29112,0
2012-06-21,19.697,19.77,19.596,19.668,17316,0
2012-06-22,19.779,19.779,19.609,19.697,18522,0
2012-06-25,19.755,19.755,19.513,19.596,30401,0
2012-06-26,19.676,19.676,19.273,19.462,56282,0
2012-06-27,19.557,19.711,19.527,19.616,32888,0
2012-06-28,19.691,19.749,19.601,19.616,39051,0
2012-06-29,19.668,19.684,19.632,19.632,40646,0
2012-07-02,19.749,19.931,19.697,19.704,54371,0
2012-07-03,19.901,19.976,19.728,19.779,27799,0
2012-07-05,19.85,20.02,19.718,19.779,16310,0
2012-07-06,19.879,19.99,19.624,19.691,49416,0
2012-07-09,19.779,19.859,19.596,19.646,42241,0
2012-07-10,19.749,19.77,19.704,19.728,18232,0
2012-07-11,19.873,19.947,19.741,19.779,39188,0
2012-07-12,19.867,19.931,19.859,19.901,17569,0
2012-07-13,19.901,20.099,19.896,20.063,27015,0
2012-07-16,20.145,20.145,19.952,20.129,35359,0
2012-07-17,20.231,20.231,19.779,19.952,45105,0
2012-07-18,20.063,20.099,19.919,19.919,36309,0
2012-07-19,20.042,20.042,19.749,19.77,38050,0
2012-07-20,19.83,19.85,19.684,19.85,36158,0
2012-07-23,19.85,19.85,19.676,19.763,51925,0
2012-07-24,19.844,20.027,19.735,19.8,47026,0
2012-07-25,19.96,19.96,19.646,19.668,39504,0
2012-07-26,19.83,20.035,19.755,19.821,42809,0
2012-07-27,19.779,19.998,19.779,19.983,28270,0
2012-07-30,20.02,20.078,19.976,19.99,41889,0
2012-07-31,20.027,20.027,19.931,19.96,35122,0
2012-08-01,20.049,20.094,19.901,20.004,30185,0
2012-08-02,20.042,20.087,19.96,20.07,34533,0
2012-08-03,20.099,20.145,20.012,20.145,19165,0
2012-08-06,20.145,20.305,20.07,20.253,38859,0
2012-08-07,20.29,20.423,20.159,20.423,36538,0
2012-08-08,20.444,20.534,20.247,20.438,29514,0
2012-08-09,20.501,20.731,20.451,20.7,24675,0
2012-08-10,20.745,20.745,20.298,20.553,23087,0
2012-08-13,20.541,20.541,20.321,20.385,34325,0
2012-08-14,20.407,20.407,20.225,20.335,39183,0
2012-08-15,20.379,20.438,20.269,20.438,39932,0
2012-08-16,20.414,20.414,20.253,20.385,30857,0
2012-08-17,20.385,20.407,20.216,20.29,39877,0
2012-08-20,20.312,20.4,20.225,20.29,34335,0
2012-08-21,20.385,20.385,20.216,20.298,23916,0
2012-08-22,20.321,20.363,20.247,20.363,43380,0
2012-08-23,20.394,20.62,20.363,20.62,43486,0
2012-08-24,20.664,20.664,20.495,20.604,61695,0
2012-08-27,20.585,20.613,20.284,20.43,59573,0
2012-08-28,20.474,20.525,20.363,20.51,31324,0
2012-08-29,20.577,20.585,20.423,20.458,38170,0
2012-08-30,20.451,20.495,20.394,20.495,17683,0
2012-08-31,20.51,20.585,20.438,20.466,28221,0
2012-09-04,20.541,20.561,20.466,20.561,26294,0
2012-09-05,20.541,20.546,20.438,20.534,32225,0
2012-09-06,20.414,20.541,20.414,20.482,16062,0
2012-09-07,20.474,20.577,20.474,20.577,17990,0
2012-09-10,20.561,20.577,20.444,20.466,27853,0
2012-09-11,20.438,20.51,20.355,20.423,31471,0
2012-09-12,20.138,20.29,20.07,20.211,50123,0
2012-09-13,20.121,20.312,20.012,20.129,41846,0
2012-09-14,20.042,20.129,19.97,20.056,16792,0
2012-09-17,20.02,20.466,19.983,20.247,35223,0
2012-09-18,20.138,20.231,20.042,20.108,24001,0
2012-09-19,20.211,20.211,19.909,20.145,43859,0
2012-09-20,20.216,20.216,20.004,20.049,22780,0
2012-09-21,20.152,20.152,19.998,20.108,18423,0
2012-09-24,20.138,20.211,19.976,20.02,24349,0
2012-09-25,20.129,20.129,20.035,20.099,22593,0
2012-09-26,20.173,20.173,20.042,20.129,12370,0
2012-09-27,20.189,20.269,20.173,20.225,10557,0
2012-09-28,20.056,20.247,20.049,20.049,19627,0
2012-10-01,20.173,20.173,20.042,20.108,10846,0
2012-10-02,20.173,20.173,19.976,20.035,14111,0
2012-10-03,20.042,20.094,20.042,20.063,7400,0
2012-10-04,20.108,20.129,20.063,20.087,13800,0
2012-10-05,20.129,20.18,20.049,20.108,13641,0
2012-10-08,20.056,20.173,20.056,20.07,15162,0
2012-10-09,20.07,20.087,19.998,20.027,20762,0
2012-10-10,20.094,20.094,20.02,20.049,14126,0
2012-10-11,20.094,20.29,20.078,20.18,41344,0
2012-10-12,20.284,20.348,20.108,20.145,38613,0
2012-10-15,20.269,20.305,20.165,20.18,23388,0
2012-10-16,20.18,20.247,20.099,20.138,15731,0
2012-10-17,20.173,20.18,20.063,20.152,10428,0
2012-10-18,20.247,20.363,20.042,20.327,30729,0
2012-10-19,20.216,20.534,20.211,20.534,16005,0
2012-10-22,20.495,20.495,20.4,20.4,20420,0
2012-10-23,20.414,20.423,20.216,20.363,20405,0
2012-10-24,20.253,20.43,20.114,20.138,28165,0
2012-10-25,20.165,20.165,19.976,19.976,30589,0
2012-10-26,20.094,20.129,20.063,20.114,19018,0
2012-10-31,19.998,20.482,19.998,20.372,32547,0
2012-11-01,20.43,20.474,20.348,20.43,21191,0
2012-11-02,20.518,20.518,20.348,20.407,11868,0
2012-11-05,20.466,20.466,20.4,20.444,13461,0
2012-11-06,20.482,20.482,20.363,20.414,17846,0
2012-11-07,20.438,20.451,20.372,20.451,44990,0
2012-11-08,20.546,20.546,20.348,20.348,19897,0
2012-11-09,20.327,20.379,20.239,20.372,20805,0
2012-11-12,20.379,20.385,20.298,20.335,21487,0
2012-11-13,20.276,20.372,20.231,20.343,30273,0
2012-11-14,20.43,20.43,19.99,20.063,31421,0
2012-11-15,19.96,20.056,19.537,19.573,43308,0
2012-11-16,19.573,20.159,19.573,20.114,22250,0
2012-11-19,20.063,20.385,20.063,20.348,27995,0
2012-11-20,20.298,20.348,20.035,20.165,16192,0
2012-11-21,20.253,20.335,20.152,20.312,13873,0
2012-11-23,20.466,20.466,20.253,20.348,5347,0
2012-11-26,20.4,20.4,19.952,20.004,22556,0
2012-11-27,20.173,20.261,20.004,20.004,38065,0
2012-11-28,20.196,20.196,20.042,20.07,16457,0
2012-11-29,20.312,20.312,19.998,20.07,20244,0
2012-11-30,20.145,20.284,20.042,20.189,24759,0
2012-12-03,20.078,20.231,20.042,20.078,11453,0
2012-12-04,20.078,20.216,19.998,20.114,10139,0
2012-12-05,20.159,20.159,19.952,19.998,18952,0
2012-12-06,20.02,20.216,19.983,19.99,26185,0
2012-12-07,20.108,20.108,19.859,19.901,17402,0
2012-12-10,19.879,19.879,19.711,19.779,28459,0
2012-12-11,19.8,19.873,19.668,19.704,15744,0
2012-12-12,19.442,19.588,19.404,19.404,33000,0
2012-12-13,19.462,19.462,19.251,19.287,10529,0
2012-12-14,19.279,19.309,19.067,19.176,18846,0
2012-12-17,19.083,19.207,19.074,19.207,33751,0
2012-12-18,19.207,19.214,19.067,19.214,19603,0
2012-12-19,19.199,19.227,19.067,19.227,24246,0
2012-12-20,19.244,19.331,19.169,19.331,13968,0
2012-12-21,19.273,19.41,19.273,19.382,26676,0
2012-12-24,19.397,19.513,19.36,19.513,14351,0
2012-12-26,19.601,19.609,19.331,19.47,13315,0
2012-12-27,19.462,19.588,19.454,19.557,9132,0
2012-12-28,19.601,20.056,19.557,19.947,31976,0
2012-12-31,20.063,20.239,19.909,20.165,28591,0
2013-01-02,20.012,20.343,20.012,20.343,17309,0
2013-01-03,20.312,20.343,20.159,20.189,19951,0
2013-01-04,20.108,20.216,20.004,20.056,19273,0
2013-01-07,19.887,20.056,19.793,19.859,33764,0
2013-01-08,19.879,20.042,19.814,20.042,15451,0
2013-01-09,19.931,20.159,19.931,20.099,28286,0
2013-01-10,20.145,20.231,19.952,20.138,11509,0
2013-01-11,20.261,20.312,20.114,20.114,17471,0
2013-01-14,20.07,20.099,19.919,19.947,14992,0
2013-01-15,19.919,20.012,19.859,20.004,20006,0
2013-01-16,20.004,20.108,19.96,20.035,10662,0
2013-01-17,20.108,20.108,19.896,19.938,26903,0
2013-01-18,20.027,20.159,19.998,20.121,22835,0
2013-01-22,20.02,20.087,19.901,20.078,33574,0
2013-01-23,20.159,20.196,20.056,20.165,15429,0
2013-01-24,20.129,20.196,20.035,20.042,18744,0
2013-01-25,20.042,20.063,19.85,19.909,42076,0
2013-01-28,19.909,19.909,19.867,19.909,22378,0
2013-01-29,19.867,19.909,19.573,19.684,58553,0
2013-01-30,19.755,19.793,19.596,19.755,19942,0
2013-01-31,19.755,19.793,19.513,19.544,20813,0
2013-02-01,19.596,19.976,19.596,19.976,32599,0
2013-02-04,19.887,19.919,19.697,19.821,20636,0
2013-02-05,19.925,19.925,19.718,19.749,29334,0
2013-02-06,19.763,19.814,19.749,19.779,23935,0
2013-02-07,19.8,19.8,19.646,19.676,18760,0
2013-02-08,19.711,19.808,19.691,19.8,14075,0
2013-02-11,19.844,19.873,19.763,19.77,22531,0
2013-02-12,19.844,19.844,19.728,19.77,18400,0
2013-02-13,19.844,19.844,19.646,19.77,34535,0
2013-02-14,19.77,19.779,19.718,19.728,25624,0
2013-02-15,19.779,19.779,19.684,19.684,21456,0
2013-02-19,19.749,19.749,19.601,19.601,23803,0
2013-02-20,19.521,19.735,19.41,19.477,33843,0
2013-02-21,19.58,19.58,19.404,19.493,12684,0
2013-02-22,19.609,19.609,19.391,19.404,22290,0
2013-02-25,19.513,19.616,19.419,19.557,95354,0
2013-02-26,19.5,19.749,19.5,19.646,19279,0
2013-02-27,19.565,19.646,19.565,19.596,15985,0
2013-02-28,19.5,19.639,19.5,19.573,29864,0
2013-03-01,19.433,19.616,19.433,19.588,60245,0
2013-03-04,19.551,19.749,19.551,19.616,21489,0
2013-03-05,19.616,19.77,19.616,19.718,25101,0
2013-03-06,19.691,19.735,19.58,19.668,27123,0
2013-03-07,19.596,19.697,19.544,19.691,29643,0
2013-03-08,19.763,19.77,19.704,19.741,21622,0
2013-03-11,19.704,19.763,19.676,19.763,11418,0
2013-03-12,19.737,19.772,19.705,19.728,14535,0
2013-03-13,19.781,19.907,19.737,19.87,15040,0
2013-03-14,19.751,19.935,19.751,19.84,11625,0
2013-03-15,19.72,19.929,19.72,19.929,28084,0
2013-03-18,19.802,19.876,19.795,19.84,12803,0
2013-03-19,19.84,19.847,19.802,19.816,14077,0
2013-03-20,19.802,19.84,19.66,19.684,40494,0
2013-03-21,19.66,19.743,19.652,19.669,31860,0
2013-03-22,19.66,19.692,19.624,19.639,18024,0
2013-03-25,19.624,19.684,19.543,19.6,28532,0
2013-03-26,19.608,19.737,19.6,19.72,23133,0
2013-03-27,19.669,19.811,19.669,19.795,29951,0
2013-03-28,19.811,19.833,19.743,19.763,20388,0
2013-04-01,19.811,19.811,19.737,19.757,20829,0
2013-04-02,19.72,19.84,19.712,19.763,41765,0
2013-04-03,19.743,19.833,19.705,19.781,15213,0
2013-04-04,19.712,19.824,19.712,19.787,8458,0
2013-04-05,19.676,19.847,19.676,19.847,19781,0
2013-04-08,19.751,19.883,19.751,19.883,19340,0
2013-04-09,19.824,19.923,19.824,19.923,12230,0
2013-04-10,20.055,20.078,19.892,19.915,12811,0
2013-04-11,20.003,20.003,19.795,19.847,23587,0
2013-04-12,19.802,19.824,19.795,19.811,23010,0
2013-04-15,19.811,19.833,19.781,19.811,11510,0
2013-04-16,19.737,19.883,19.728,19.824,20867,0
2013-04-17,19.772,19.915,19.772,19.795,34063,0
2013-04-18,19.898,19.898,19.811,19.833,18498,0
2013-04-19,19.772,19.907,19.578,19.586,89243,0
2013-04-22,19.787,19.795,19.6,19.639,57944,0
2013-04-23,19.624,19.692,19.563,19.684,85686,0
2013-04-24,19.712,19.772,19.684,19.712,18988,0
2013-04-25,19.712,19.763,19.712,19.737,10414,0
2013-04-26,19.66,19.763,19.66,19.737,8960,0
2013-04-29,19.72,19.781,19.72,19.781,37919,0
2013-04-30,19.781,19.876,19.728,19.833,23181,0
2013-05-01,19.781,19.915,19.781,19.915,21273,0
2013-05-02,19.824,19.951,19.824,19.935,23400,0
2013-05-03,19.898,20.003,19.892,19.907,27571,0
2013-05-06,19.833,20.026,19.833,19.883,24757,0
2013-05-07,19.988,20.099,19.944,20.099,94247,0
2013-05-08,20.019,20.182,19.967,20.182,17064,0
2013-05-09,20.034,20.182,19.996,20.166,21556,0
2013-05-10,20.182,20.182,20.049,20.146,39858,0
2013-05-13,20.108,20.175,20.041,20.159,10751,0
2013-05-14,20.108,20.159,20.026,20.13,20766,0
2013-05-15,20.078,20.078,19.935,20.01,20283,0
2013-05-16,19.967,20.094,19.863,20.063,27590,0
2013-05-17,19.996,20.139,19.996,20.139,25624,0
2013-05-20,20.026,20.087,20.019,20.078,11523,0
2013-05-21,20.108,20.108,19.981,20.041,19359,0
2013-05-22,20.07,20.175,19.907,20.166,42482,0
2013-05-23,20.108,20.108,19.907,20.019,37321,0
2013-05-24,19.967,20.166,19.923,20.166,22488,0
2013-05-28,20.07,20.182,20.07,20.114,17542,0
2013-05-29,20.034,20.094,19.698,20.003,45662,0
2013-05-30,19.833,19.996,19.692,19.967,36605,0
2013-05-31,19.958,19.981,19.549,19.549,46423,0
2013-06-03,19.534,19.624,19.051,19.534,44661,0
2013-06-04,19.475,19.676,19.423,19.572,31496,0
2013-06-05,19.498,19.595,19.378,19.458,22433,0
2013-06-06,19.423,19.632,19.296,19.511,22600,0
2013-06-07,19.453,19.586,19.414,19.447,29469,0
2013-06-10,19.378,19.386,19.266,19.266,25448,0
2013-06-11,19.214,19.236,18.945,19.005,136827,0
2013-06-12,19.092,19.25,17.915,18.243,237921,0
2013-06-13,18.263,19.326,18.226,19.137,106035,0
2013-06-14,19.129,19.334,19.006,19.334,59285,0
2013-06-17,19.28,19.614,19.28,19.592,40485,0
2013-06-18,19.501,19.743,19.326,19.743,41718,0
2013-06-19,19.63,19.728,19.461,19.47,44130,0
2013-06-20,19.317,19.317,18.795,19.137,42869,0
2013-06-21,19.341,19.408,18.864,19.25,41523,0
2013-06-24,18.795,19.099,18.644,18.946,73877,0
2013-06-25,19.031,19.219,18.802,19.152,38309,0
2013-06-26,19.158,19.598,18.993,19.059,34580,0
2013-06-27,19.092,19.408,18.893,19.092,38640,0
2013-06-28,19.433,19.596,19.31,19.518,34900,0
2013-07-01,19.166,19.244,19.119,19.234,24098,0
2013-07-02,19.166,19.44,19.059,19.326,68476,0
2013-07-03,19.099,19.303,19.099,19.303,9665,0
2013-07-05,19.181,19.234,19.046,19.173,28152,0
2013-07-08,19.119,19.226,19.014,19.014,26802,0
2013-07-09,18.946,19.092,18.946,18.954,26478,0
2013-07-10,18.946,19.059,18.946,19.038,50675,0
2013-07-11,19.113,19.226,19.022,19.022,47582,0
2013-07-12,19.054,19.173,18.925,18.961,34662,0
2013-07-15,18.993,19.075,18.954,18.986,39931,0
2013-07-16,18.954,19.014,18.946,18.946,33324,0
2013-07-17,18.977,19.031,18.946,18.97,43854,0
2013-07-18,18.977,19,18.925,18.925,44520,0
2013-07-19,18.946,19.054,18.909,19.054,68437,0
2013-07-22,19.022,19.173,18.993,19.075,72991,0
2013-07-23,19.137,19.394,19.099,19.326,63831,0
2013-07-24,19.288,19.379,19.075,19.372,46237,0
2013-07-25,19.25,19.326,19.119,19.288,28596,0
2013-07-26,19.265,19.348,19.129,19.129,20001,0
2013-07-29,19.137,19.158,18.97,18.97,32884,0
2013-07-30,18.993,19.173,18.986,19.158,29788,0
2013-07-31,19.106,19.326,19.054,19.326,29020,0
2013-08-01,19.311,19.317,19.226,19.244,44364,0
2013-08-02,19.205,19.259,19.099,19.181,20612,0
2013-08-05,19.106,19.106,18.977,19.038,37267,0
2013-08-06,19.075,19.075,18.87,18.961,49516,0
2013-08-07,18.88,19,18.88,19,52922,0
2013-08-08,19.031,19.031,18.848,18.87,44166,0
2013-08-09,18.832,18.946,18.68,18.795,65684,0
2013-08-12,18.795,18.954,18.795,18.893,34325,0
2013-08-13,18.811,18.857,18.666,18.72,44640,0
2013-08-14,18.666,18.887,18.567,18.734,47357,0
2013-08-15,18.652,18.666,18.393,18.607,56239,0
2013-08-16,18.446,18.66,18.199,18.462,49293,0
2013-08-19,18.462,18.462,17.551,17.825,107223,0
2013-08-20,17.756,17.885,17.514,17.703,159041,0
2013-08-21,17.568,17.963,17.551,17.879,77845,0
2013-08-22,17.91,18.416,17.91,18.202,80511,0
2013-08-23,18.164,18.553,18.045,18.045,111657,0
2013-08-26,18.104,18.129,17.963,18.029,119395,0
2013-08-27,17.992,18.236,17.931,18.236,98650,0
2013-08-28,18.183,18.493,18.112,18.409,79544,0
2013-08-29,18.446,18.705,18.316,18.705,63545,0
2013-08-30,18.932,19.007,18.756,18.932,51624,0
2013-09-03,18.514,18.666,18.424,18.599,40550,0
2013-09-04,18.484,18.705,18.37,18.652,60751,0
2013-09-05,18.567,18.66,18.553,18.567,41449,0
2013-09-06,18.514,18.674,18.499,18.591,54774,0
2013-09-09,18.508,18.626,18.508,18.56,50310,0
2013-09-10,18.666,18.666,18.469,18.613,60486,0
2013-09-11,18.623,18.692,18.554,18.676,81233,0
2013-09-12,18.601,18.646,18.338,18.539,64782,0
2013-09-13,18.445,18.539,18.376,18.493,80671,0
2013-09-16,18.709,18.709,18.329,18.376,76319,0
2013-09-17,18.329,18.539,18.22,18.476,60731,0
2013-09-18,18.521,18.738,18.391,18.738,77416,0
2013-09-19,18.684,18.832,18.246,18.384,232009,0
2013-09-20,18.391,18.4,18.099,18.099,140167,0
2013-09-23,18.121,18.159,17.836,17.906,154413,0
2013-09-24,17.874,18.059,17.828,18.022,124560,0
2013-09-25,18.037,18.22,17.982,18.185,127853,0
2013-09-26,18.185,18.391,18.185,18.354,61377,0
2013-09-27,18.239,18.43,18.205,18.367,69565,0
2013-09-30,18.246,18.655,18.246,18.646,42991,0
2013-10-01,18.531,18.662,18.476,18.623,48263,0
2013-10-02,18.521,18.846,18.521,18.846,58953,0
2013-10-03,18.887,18.978,18.778,18.917,47930,0
2013-10-04,18.941,18.995,18.909,18.941,25495,0
2013-10-07,18.9,18.925,18.723,18.809,42060,0
2013-10-08,18.746,18.855,18.584,18.639,48500,0
2013-10-09,18.601,18.756,18.521,18.67,48357,0
2013-10-10,18.67,18.932,18.67,18.762,58455,0
2013-10-11,18.701,18.879,18.701,18.793,33482,0
2013-10-14,18.723,18.925,18.723,18.887,37808,0
2013-10-15,18.932,18.932,18.77,18.778,48316,0
2013-10-16,18.832,18.887,18.746,18.815,49094,0
2013-10-17,18.784,18.946,18.784,18.917,50118,0
2013-10-18,18.932,19.149,18.909,18.909,199622,0
2013-10-21,19.024,19.061,18.995,19.055,43003,0
2013-10-22,19.061,19.241,19.061,19.109,72082,0
2013-10-23,19.217,19.217,19.087,19.142,44796,0
2013-10-24,19.079,19.187,18.941,19.069,39152,0
2013-10-25,18.987,19.117,18.987,19.039,32738,0
2013-10-28,19.024,19.069,18.879,18.909,29561,0
2013-10-29,19.024,19.039,18.932,18.987,49749,0
2013-10-30,18.987,19.195,18.987,19.102,40224,0
2013-10-31,19.017,19.102,18.995,19,34538,0
2013-11-01,18.987,19.034,18.909,18.909,33435,0
2013-11-04,18.995,18.995,18.824,18.846,30580,0
2013-11-05,18.892,18.962,18.809,18.925,26860,0
2013-11-06,18.869,18.978,18.869,18.954,33736,0
2013-11-07,19,19.024,18.9,19.024,36442,0
2013-11-08,18.941,18.995,18.832,18.9,45536,0
2013-11-11,18.978,19,18.846,19,24660,0
2013-11-12,18.954,18.995,18.941,18.978,21717,0
2013-11-13,18.946,18.978,18.909,18.925,31336,0
2013-11-14,18.869,19.007,18.869,18.978,57408,0
2013-11-15,18.946,19,18.946,18.962,20771,0
2013-11-18,18.846,19.102,18.846,19.048,34668,0
2013-11-19,19.095,19.124,19.034,19.079,23147,0
2013-11-20,19.007,19.149,18.987,19.017,43664,0
2013-11-21,18.946,19.087,18.946,19.034,114683,0
2013-11-22,18.987,19.241,18.987,19.187,105906,0
2013-11-25,19.187,19.278,19.102,19.195,41046,0
2013-11-26,19.163,19.278,19.061,19.079,36309,0
2013-11-27,19.095,19.163,19.048,19.069,21292,0
2013-11-29,19.069,19.163,19.069,19.163,10258,0
2013-12-02,19.132,19.203,19.024,19.024,28459,0
2013-12-03,19.102,19.149,18.946,19.039,38219,0
2013-12-04,19.007,19.007,18.762,18.832,183945,0
2013-12-05,18.869,18.869,18.561,18.77,40282,0
2013-12-06,18.793,18.9,18.408,18.568,92365,0
2013-12-09,18.568,18.623,18.205,18.284,80835,0
2013-12-10,18.255,18.275,17.928,18.037,151284,0
2013-12-11,17.963,18.041,17.631,17.804,83221,0
2013-12-12,17.844,17.844,17.474,17.551,95035,0
2013-12-13,17.577,17.725,17.474,17.616,59376,0
2013-12-16,17.725,17.963,17.544,17.734,90158,0
2013-12-17,17.756,17.788,17.577,17.616,67391,0
2013-12-18,17.616,17.914,17.544,17.851,109452,0
2013-12-19,17.756,18.164,17.694,18.071,117827,0
2013-12-20,18.087,18.087,17.804,17.882,92286,0
2013-12-23,18.009,18.041,17.899,18.001,66302,0
2013-12-24,17.929,17.929,17.654,17.654,37082,0
2013-12-26,17.772,17.772,17.551,17.616,47078,0
2013-12-27,17.694,17.694,17.388,17.645,79327,0
2013-12-30,17.551,17.954,17.53,17.875,90714,0
2013-12-31,17.804,18.087,17.616,17.812,93304,0
2014-01-02,17.812,18.199,17.7,18.127,45481,0
2014-01-03,18.183,18.417,18.143,18.363,46642,0
2014-01-06,18.37,18.739,18.37,18.573,71980,0
2014-01-07,18.78,18.834,18.599,18.599,86046,0
2014-01-08,18.654,18.654,18.402,18.44,57137,0
2014-01-09,18.608,18.802,18.527,18.701,90571,0
2014-01-10,18.795,18.928,18.701,18.882,48428,0
2014-01-13,18.795,18.921,18.654,18.684,67922,0
2014-01-14,18.786,18.945,18.724,18.945,84452,0
2014-01-15,18.889,19.109,18.882,19.047,57602,0
2014-01-16,19.117,19.205,19.061,19.061,50600,0
2014-01-17,19.149,19.235,19.055,19.069,76148,0
2014-01-21,19.149,19.226,19.117,19.171,47625,0
2014-01-22,19.171,19.26,19.109,19.235,35430,0
2014-01-23,19.197,19.346,19.197,19.251,63628,0
2014-01-24,19.267,19.267,19.102,19.189,41626,0
2014-01-27,19.087,19.244,19.087,19.226,38758,0
2014-01-28,19.157,19.44,19.157,19.385,46529,0
2014-01-29,19.385,19.425,19.33,19.401,31991,0
2014-01-30,19.401,19.58,19.393,19.504,45082,0
2014-01-31,19.479,19.503,19.448,19.472,29538,0
2014-02-03,19.534,19.534,19.274,19.291,31412,0
2014-02-04,19.297,19.463,19.297,19.385,48758,0
2014-02-05,19.385,19.518,19.385,19.51,46459,0
2014-02-06,19.463,19.518,19.432,19.479,47753,0
2014-02-07,19.454,19.59,19.425,19.557,39608,0
2014-02-10,19.425,19.612,19.425,19.604,27663,0
2014-02-11,19.543,19.612,19.534,19.565,34353,0
2014-02-12,19.63,19.63,19.534,19.557,47199,0
2014-02-13,19.534,19.621,19.51,19.557,33132,0
2014-02-14,19.527,19.58,19.472,19.543,35603,0
2014-02-18,19.527,19.604,19.504,19.58,44237,0
2014-02-19,19.543,19.659,19.534,19.652,47379,0
2014-02-20,19.645,19.659,19.574,19.652,25570,0
2014-02-21,19.659,19.659,19.534,19.543,24349,0
2014-02-24,19.543,19.645,19.543,19.598,40309,0
2014-02-25,19.557,19.621,19.518,19.518,42114,0
2014-02-26,19.543,19.636,19.393,19.432,62522,0
2014-02-27,19.454,19.63,19.454,19.63,68264,0
2014-02-28,19.566,19.66,19.566,19.636,48770,0
2014-03-03,19.63,19.652,19.543,19.604,47213,0
2014-03-04,19.652,19.723,19.612,19.714,65236,0
2014-03-05,19.714,19.825,19.652,19.793,65774,0
2014-03-06,19.84,19.84,19.747,19.762,32972,0
2014-03-07,19.753,19.857,19.753,19.857,26476,0
2014-03-10,19.857,19.857,19.762,19.833,24040,0
2014-03-11,19.793,19.816,19.747,19.785,32828,0
2014-03-12,19.853,19.974,19.813,19.926,57935,0
2014-03-13,19.941,20.046,19.884,20.03,33334,0
2014-03-14,19.981,19.981,19.517,19.757,223626,0
2014-03-17,19.877,19.998,19.82,19.981,60028,0
2014-03-18,20.03,20.198,19.998,20.125,64006,0
2014-03-19,20.221,20.246,20.052,20.109,45510,0
2014-03-20,20.109,20.142,20.004,20.046,30105,0
2014-03-21,20.069,20.165,20.013,20.15,24664,0
2014-03-24,20.1,20.397,20.1,20.287,43257,0
2014-03-25,20.221,20.365,20.157,20.157,41402,0
2014-03-26,20.206,20.287,20.198,20.269,33866,0
2014-03-27,20.278,20.308,20.198,20.261,61440,0
2014-03-28,20.308,20.308,20.117,20.142,28589,0
2014-03-31,20.198,20.342,20.125,20.3,22304,0
2014-04-01,20.365,20.365,20.287,20.348,27945,0
2014-04-02,20.287,20.348,20.246,20.287,19594,0
2014-04-03,20.238,20.308,20.213,20.308,24533,0
2014-04-04,20.246,20.318,20.246,20.3,26064,0
2014-04-07,20.3,20.3,20.213,20.213,21305,0
2014-04-08,20.206,20.246,19.894,19.95,91430,0
2014-04-09,19.926,20.046,19.806,19.83,116846,0
2014-04-10,19.853,19.909,19.773,19.773,49693,0
2014-04-11,19.726,19.919,19.726,19.83,54929,0
2014-04-14,19.926,19.932,19.726,19.763,74109,0
2014-04-15,19.837,19.837,19.75,19.773,60478,0
2014-04-16,19.837,19.845,19.726,19.813,59380,0
2014-04-17,19.82,19.926,19.782,19.813,70412,0
2014-04-21,19.894,20.038,19.853,19.989,45872,0
2014-04-22,20.03,20.087,20.013,20.038,39970,0
2014-04-23,20.077,20.15,20.052,20.087,33361,0
2014-04-24,20.046,20.117,19.989,20.087,16249,0
2014-04-25,20.013,20.087,19.989,20.087,41180,0
2014-04-28,20.087,20.1,20.03,20.1,41173,0
2014-04-29,20.165,20.165,20.077,20.157,43283,0
2014-04-30,20.142,20.3,20.087,20.3,70725,0
2014-05-01,20.238,20.397,20.206,20.39,32513,0
2014-05-02,20.334,20.735,20.334,20.661,43206,0
2014-05-05,20.639,20.748,20.556,20.639,53918,0
2014-05-06,20.574,20.735,20.5,20.542,28949,0
2014-05-07,20.542,20.604,20.397,20.422,40209,0
2014-05-08,20.375,20.526,20.342,20.375,42009,0
2014-05-09,20.397,20.397,20.326,20.365,30804,0
2014-05-12,20.39,20.478,20.39,20.445,28272,0
2014-05-13,20.452,20.534,20.452,20.509,45028,0
2014-05-14,20.526,20.548,20.445,20.494,40974,0
2014-05-15,20.452,20.487,20.404,20.461,24309,0
2014-05-16,20.461,20.461,20.342,20.397,25824,0
2014-05-19,20.383,20.445,20.308,20.326,62884,0
2014-05-20,20.326,20.404,20.287,20.404,49942,0
2014-05-21,20.342,20.461,20.342,20.383,28723,0
2014-05-22,20.526,20.582,20.3,20.318,38636,0
2014-05-23,20.318,20.365,20.246,20.252,36151,0
2014-05-27,20.252,20.404,20.252,20.356,28385,0
2014-05-28,20.3,20.43,20.3,20.422,35723,0
2014-05-29,20.383,20.582,20.383,20.542,22231,0
2014-05-30,20.542,20.604,20.461,20.59,16884,0
2014-06-02,20.639,20.982,20.639,20.765,25239,0
2014-06-03,20.709,20.735,20.518,20.518,33423,0
2014-06-04,20.413,20.574,20.165,20.404,48052,0
2014-06-05,20.375,20.478,20.238,20.43,15220,0
2014-06-06,20.43,20.526,20.43,20.469,13082,0
2014-06-09,20.487,20.548,20.487,20.509,8791,0
2014-06-10,20.469,20.5,20.308,20.342,29742,0
2014-06-11,20.443,20.443,20.271,20.37,28413,0
2014-06-12,20.352,20.443,20.352,20.394,48175,0
2014-06-13,20.394,20.596,20.352,20.59,34111,0
2014-06-16,20.596,20.688,20.507,20.653,46362,0
2014-06-17,20.541,20.777,20.516,20.768,46289,0
2014-06-18,20.799,20.817,20.695,20.744,34381,0
2014-06-19,20.688,20.883,20.688,20.85,23945,0
2014-06-20,20.808,20.904,20.793,20.843,40981,0
2014-06-23,20.883,20.913,20.777,20.826,18763,0
2014-06-24,20.768,20.808,20.702,20.751,15671,0
2014-06-25,20.695,20.751,20.596,20.631,27495,0
2014-06-26,20.596,20.662,20.435,20.645,25267,0
2014-06-27,20.565,20.711,20.565,20.711,8990,0
2014-06-30,20.653,20.793,20.59,20.751,16460,0
2014-07-01,20.695,20.85,20.679,20.85,14683,0
2014-07-02,20.85,20.923,20.85,20.892,11915,0
2014-07-03,20.913,20.913,20.622,20.645,11186,0
2014-07-07,20.653,20.729,20.596,20.604,25087,0
2014-07-08,20.533,20.653,20.533,20.631,29019,0
2014-07-09,20.556,20.688,20.556,20.671,26221,0
2014-07-10,20.547,20.679,20.547,20.64,20280,0
2014-07-11,20.622,20.883,20.604,20.817,21521,0
2014-07-14,20.702,20.913,20.702,20.808,18399,0
2014-07-15,20.729,20.793,20.688,20.688,29023,0
2014-07-16,20.777,20.777,20.435,20.435,82269,0
2014-07-17,20.484,21.265,20.435,20.435,48930,0
2014-07-18,20.458,20.582,20.435,20.582,55413,0
2014-07-21,20.492,20.516,20.435,20.435,37358,0
2014-07-22,20.476,20.492,20.443,20.458,29472,0
2014-07-23,20.476,20.556,20.476,20.525,30901,0
2014-07-24,20.565,20.573,20.507,20.533,15454,0
2014-07-25,20.582,20.582,20.484,20.525,21060,0
2014-07-28,20.565,20.751,20.541,20.702,80840,0
2014-07-29,20.711,20.744,20.604,20.64,30572,0
2014-07-30,20.622,20.729,20.499,20.516,34000,0
2014-07-31,20.476,20.582,20.352,20.379,76169,0
2014-08-01,20.37,20.428,20.191,20.239,29392,0
2014-08-04,20.352,20.379,20.214,20.239,44226,0
2014-08-05,20.214,20.312,20.182,20.271,56720,0
2014-08-06,20.271,20.337,20.264,20.296,52213,0
2014-08-07,20.312,20.428,20.312,20.385,40606,0
2014-08-08,20.394,20.467,20.36,20.394,21269,0
2014-08-11,20.467,20.467,20.394,20.401,11179,0
2014-08-12,20.409,20.507,20.409,20.435,40840,0
2014-08-13,20.533,20.547,20.467,20.533,30822,0
2014-08-14,20.541,20.622,20.541,20.582,20633,0
2014-08-15,20.604,20.671,20.516,20.547,18060,0
2014-08-18,20.604,20.653,20.573,20.596,16683,0
2014-08-19,20.573,20.596,20.556,20.596,25122,0
2014-08-20,20.533,20.614,20.533,20.547,25908,0
2014-08-21,20.596,20.604,20.556,20.573,14471,0
2014-08-22,20.596,20.596,20.533,20.547,14342,0
2014-08-25,20.556,20.671,20.556,20.631,39760,0
2014-08-26,20.604,20.711,20.604,20.645,19341,0
2014-08-27,20.614,20.679,20.614,20.679,14464,0
2014-08-28,20.702,20.719,20.671,20.679,18488,0
2014-08-29,20.653,20.711,20.645,20.662,18553,0
2014-09-02,20.711,20.719,20.631,20.679,24992,0
2014-09-03,20.688,20.702,20.631,20.702,30830,0
2014-09-04,20.711,20.711,20.541,20.556,72675,0
2014-09-05,20.614,20.662,20.492,20.604,36315,0
2014-09-08,20.604,20.653,20.573,20.645,35504,0
2014-09-09,20.59,20.64,20.556,20.614,37913,0
2014-09-10,20.658,20.658,20.486,20.593,64479,0
2014-09-11,20.626,20.667,20.467,20.577,58138,0
2014-09-12,20.558,20.626,20.509,20.567,46396,0
2014-09-15,20.626,20.707,20.585,20.635,34264,0
2014-09-16,20.667,20.785,20.626,20.726,33799,0
2014-09-17,20.785,20.843,20.726,20.766,31056,0
2014-09-18,20.735,20.806,20.735,20.775,35238,0
2014-09-19,20.766,20.957,20.766,20.904,26096,0
2014-09-22,20.942,20.942,20.825,20.865,22363,0
2014-09-23,20.855,20.904,20.816,20.875,29290,0
2014-09-24,20.849,20.883,20.726,20.792,22057,0
2014-09-25,20.792,20.843,20.766,20.825,21199,0
2014-09-26,20.785,20.875,20.748,20.855,28399,0
2014-09-29,20.849,20.942,20.785,20.933,23831,0
2014-09-30,20.892,20.963,20.875,20.957,31291,0
2014-10-01,20.95,20.95,20.833,20.875,27161,0
2014-10-02,20.799,20.865,20.766,20.865,22404,0
2014-10-03,20.901,20.933,20.849,20.855,18242,0
2014-10-06,20.914,20.924,20.865,20.892,21314,0
2014-10-07,20.924,20.933,20.785,20.785,20404,0
2014-10-08,20.748,20.957,20.748,20.914,27599,0
2014-10-09,20.904,20.973,20.901,20.957,29442,0
2014-10-10,20.924,21.031,20.924,21,35848,0
2014-10-13,21.014,21.057,20.95,20.963,16213,0
2014-10-14,20.957,21.107,20.957,21.014,14815,0
2014-10-15,20.963,21.08,20.95,21.007,51191,0
2014-10-16,20.982,21.05,20.635,20.685,152173,0
2014-10-17,20.693,20.833,20.344,20.344,261415,0
2014-10-20,20.494,20.667,20.459,20.667,46942,0
2014-10-21,20.643,20.748,20.643,20.748,43652,0
2014-10-22,20.726,20.806,20.726,20.748,32144,0
2014-10-23,20.806,20.855,20.766,20.766,21456,0
2014-10-24,20.766,20.833,20.742,20.816,18080,0
2014-10-27,20.833,20.924,20.785,20.865,18599,0
2014-10-28,20.833,20.957,20.833,20.957,17616,0
2014-10-29,20.992,20.992,20.904,20.95,17199,0
2014-10-30,20.883,22.531,20.855,21.031,17865,0
2014-10-31,21.071,21.206,21.041,21.181,35567,0
2014-11-03,21.122,21.255,21.122,21.172,32366,0
2014-11-04,21.164,21.197,21,21.041,39965,0
2014-11-05,20.942,21.115,20.942,21.115,23319,0
2014-11-06,21.031,21.222,21.031,21.206,20250,0
2014-11-07,21.197,21.387,21.099,21.355,37093,0
2014-11-10,21.263,21.405,21.263,21.321,39623,0
2014-11-11,21.297,21.37,21.255,21.304,28222,0
2014-11-12,21.172,21.437,21.172,21.429,23921,0
2014-11-13,21.429,21.454,21.37,21.38,30078,0
2014-11-14,21.38,21.437,21.304,21.304,28832,0
2014-11-17,21.361,21.412,21.28,21.412,25033,0
2014-11-18,21.329,21.405,21.329,21.387,26637,0
2014-11-19,21.42,21.437,21.355,21.412,30726,0
2014-11-20,21.405,21.405,21.321,21.387,37792,0
2014-11-21,21.454,21.454,21.255,21.297,28114,0
2014-11-24,21.355,21.355,21.263,21.289,29383,0
2014-11-25,21.255,21.329,21.172,21.206,33893,0
2014-11-26,21.172,21.23,21.05,21.065,72238,0
2014-11-28,20.95,21.065,20.942,20.973,25781,0
2014-12-01,20.992,20.992,20.716,20.726,105691,0
2014-12-02,20.742,20.806,20.726,20.766,49177,0
2014-12-03,20.757,20.904,20.676,20.699,89617,0
2014-12-04,20.643,20.693,20.459,20.544,84448,0
2014-12-05,20.5,20.676,20.5,20.643,31017,0
2014-12-08,20.676,20.685,20.585,20.685,36626,0
2014-12-09,20.608,20.685,20.544,20.685,30610,0
2014-12-10,20.688,20.73,20.587,20.629,75523,0
2014-12-11,20.652,20.746,20.652,20.679,38045,0
2014-12-12,20.73,20.746,20.611,20.62,31453,0
2014-12-15,20.753,20.753,20.408,20.569,47439,0
2014-12-16,20.661,20.661,20.536,20.56,29759,0
2014-12-17,20.56,20.712,20.536,20.602,57429,0
2014-12-18,20.645,20.688,20.56,20.602,42285,0
2014-12-19,20.594,20.703,20.594,20.661,50640,0
2014-12-22,20.645,20.688,20.611,20.645,27536,0
2014-12-23,20.712,20.712,20.629,20.629,30375,0
2014-12-24,20.679,20.688,20.62,20.645,21558,0
2014-12-26,20.679,20.73,20.62,20.73,25135,0
2014-12-29,20.763,20.763,20.696,20.739,21209,0
2014-12-30,20.679,20.79,20.679,20.763,24604,0
2014-12-31,20.746,20.763,20.569,20.569,186265,0
2015-01-02,20.602,20.679,20.519,20.587,60721,0
2015-01-05,20.569,20.611,20.367,20.477,68855,0
2015-01-06,20.536,20.652,20.494,20.594,75717,0
2015-01-07,20.611,20.652,20.443,20.5,213166,0
2015-01-08,20.545,20.602,20.467,20.545,145380,0
2015-01-09,20.578,20.638,20.545,20.602,82954,0
2015-01-12,20.652,20.703,20.587,20.62,48279,0
2015-01-13,20.671,20.679,20.569,20.611,62016,0
2015-01-14,20.611,20.652,20.587,20.638,31192,0
2015-01-15,20.62,20.703,20.611,20.688,76490,0
2015-01-16,20.679,20.841,20.679,20.803,63526,0
2015-01-20,20.813,20.904,20.79,20.853,55569,0
2015-01-21,20.863,20.904,20.797,20.813,66464,0
2015-01-22,20.873,20.873,20.781,20.813,35256,0
2015-01-23,20.813,20.891,20.739,20.797,68075,0
2015-01-26,20.79,20.942,20.79,20.863,55579,0
2015-01-27,20.823,20.973,20.823,20.873,76873,0
2015-01-28,20.913,21.073,20.847,21.023,92091,0
2015-01-29,21.059,21.118,21.001,21.102,27696,0
2015-01-30,21.102,21.277,21.102,21.202,75705,0
2015-02-02,21.277,21.319,21.202,21.295,33486,0
2015-02-03,21.429,21.429,21.337,21.354,34524,0
2015-02-04,21.361,21.361,21.236,21.252,63423,0
2015-02-05,21.227,21.277,21.202,21.202,35868,0
2015-02-06,21.202,21.21,21.042,21.073,28731,0
2015-02-09,21.109,21.142,21.083,21.125,15860,0
2015-02-10,21.16,21.202,21.059,21.073,56155,0
2015-02-11,21.118,21.118,21.033,21.051,47537,0
2015-02-12,21.073,21.202,21.073,21.176,23902,0
2015-02-13,21.168,21.227,21.142,21.168,24399,0
2015-02-17,21.227,21.236,21.118,21.125,20418,0
2015-02-18,21.092,21.202,21.015,21.092,25988,0
2015-02-19,21.033,21.202,21.033,21.184,13057,0
2015-02-20,21.202,21.243,21.118,21.118,24051,0
2015-02-23,21.168,21.26,21.142,21.26,20472,0
2015-02-24,21.26,21.412,21.26,21.37,29028,0
2015-02-25,21.379,21.479,21.379,21.387,32427,0
2015-02-26,21.379,21.446,21.379,21.437,12003,0
2015-02-27,21.429,21.775,21.429,21.455,47528,0
2015-03-02,21.455,21.826,21.455,21.564,26927,0
2015-03-03,21.573,21.573,21.497,21.522,20284,0
2015-03-04,21.513,21.631,21.497,21.573,22776,0
2015-03-05,21.531,21.69,21.531,21.539,21826,0
2015-03-06,21.531,21.531,21.37,21.379,33572,0
2015-03-09,21.446,21.446,21.243,21.379,29539,0
2015-03-10,21.37,21.531,21.345,21.531,39977,0
2015-03-11,21.706,21.706,21.465,21.534,28684,0
2015-03-12,21.577,21.68,21.482,21.5,33000,0
2015-03-13,21.542,21.577,21.491,21.552,15508,0
2015-03-16,21.542,21.568,21.482,21.482,26939,0
2015-03-17,21.517,21.526,21.482,21.517,20174,0
2015-03-18,21.552,21.61,21.448,21.542,32767,0
2015-03-19,21.526,21.619,21.526,21.619,29619,0
2015-03-20,21.619,21.655,21.586,21.619,63434,0
2015-03-23,21.629,21.715,21.629,21.67,20872,0
2015-03-24,21.637,21.757,21.619,21.715,36148,0
2015-03-25,21.706,21.721,21.655,21.698,14344,0
2015-03-26,21.655,21.715,21.542,21.715,25770,0
2015-03-27,21.663,21.698,21.629,21.647,44659,0
2015-03-30,21.663,21.782,21.629,21.774,29267,0
2015-03-31,21.721,21.826,21.721,21.774,10282,0
2015-04-01,21.74,21.826,21.74,21.818,27285,0
2015-04-02,21.782,21.869,21.757,21.818,16791,0
2015-04-06,21.859,21.869,21.782,21.791,10726,0
2015-04-07,21.774,21.808,21.74,21.74,31989,0
2015-04-08,21.715,21.818,21.715,21.766,24604,0
2015-04-09,21.74,21.826,21.74,21.808,11740,0
2015-04-10,21.8,21.859,21.8,21.852,20522,0
2015-04-13,21.8,21.859,21.774,21.8,19940,0
2015-04-14,21.74,21.859,21.74,21.859,9095,0
2015-04-15,21.842,21.92,21.8,21.859,23324,0
2015-04-16,21.826,21.92,21.826,21.894,30474,0
2015-04-17,21.818,22.177,21.791,22.082,416052,0
2015-04-20,22.082,22.082,21.997,22.066,55366,0
2015-04-21,22.041,22.143,22.006,22.074,35380,0
2015-04-22,22.041,22.109,21.997,22.074,57667,0
2015-04-23,22.074,22.203,22.031,22.168,37312,0
2015-04-24,22.152,22.237,22.082,22.1,22504,0
2015-04-27,22.109,22.298,22.066,22.203,37199,0
2015-04-28,22.143,22.194,22.074,22.082,36148,0
2015-04-29,21.98,22.186,21.955,22.074,30550,0
2015-04-30,21.99,22.066,21.98,22.041,18191,0
2015-05-01,22.006,22.082,21.586,21.586,415234,0
2015-05-04,21.67,21.782,21.67,21.688,63317,0
2015-05-05,21.698,21.706,21.517,21.61,31017,0
2015-05-06,21.603,21.68,21.165,21.259,58693,0
2015-05-07,21.277,21.508,21.277,21.406,61026,0
2015-05-08,21.5,21.74,21.5,21.721,30901,0
2015-05-11,21.647,21.706,21.482,21.526,35913,0
2015-05-12,21.414,21.655,21.355,21.655,19915,0
2015-05-13,21.637,21.911,21.637,21.886,39063,0
2015-05-14,21.834,21.911,21.834,21.903,20291,0
2015-05-15,21.791,21.911,21.791,21.886,17037,0
2015-05-18,21.808,21.886,21.791,21.878,13191,0
2015-05-19,21.8,21.894,21.8,21.852,14109,0
2015-05-20,21.852,21.92,21.852,21.911,11660,0
2015-05-21,21.869,22.074,21.859,22.056,26703,0
2015-05-22,21.971,22.082,21.971,22.082,6647,0
2015-05-26,22.015,22.031,21.929,21.997,22096,0
2015-05-27,21.929,22.031,21.929,22.006,8396,0
2015-05-28,21.98,22.031,21.955,22.031,10122,0
2015-05-29,21.98,22.056,21.98,21.98,18191,0
2015-06-01,21.98,22.006,21.894,21.894,11939,0
2015-06-02,21.8,21.903,21.8,21.878,13275,0
2015-06-03,21.886,21.911,21.808,21.826,22504,0
2015-06-04,21.842,21.886,21.8,21.834,10609,0
2015-06-05,21.782,21.852,21.74,21.774,7112,0
2015-06-08,21.74,21.886,21.698,21.826,18776,0
2015-06-09,21.8,21.818,21.721,21.8,34636,0
2015-06-10,21.761,21.865,21.724,21.847,27154,0
2015-06-11,21.909,21.936,21.813,21.83,26056,0
2015-06-12,21.752,21.83,21.752,21.795,26360,0
2015-06-15,21.882,21.882,21.664,21.733,37936,0
2015-06-16,21.743,21.882,21.743,21.83,28082,0
2015-06-17,21.83,21.899,21.821,21.83,16503,0
2015-06-18,21.821,21.83,21.724,21.733,47335,0
2015-06-19,21.733,21.769,21.733,21.733,11460,0
2015-06-22,21.717,21.83,21.717,21.795,40343,0
2015-06-23,21.752,21.813,21.724,21.733,33685,0
2015-06-24,21.733,21.813,21.603,21.681,29685,0
2015-06-25,21.752,21.804,21.681,21.743,41261,0
2015-06-26,21.7,21.795,21.638,21.638,35416,0
2015-06-29,21.638,21.752,21.516,21.551,46418,0
2015-06-30,21.551,21.777,21.551,21.577,54112,0
2015-07-01,21.595,21.777,21.595,21.724,26935,0
2015-07-02,21.708,22.074,21.681,21.917,41949,0
2015-07-06,21.882,21.978,21.813,21.813,22807,0
2015-07-07,21.917,21.917,21.733,21.837,28423,0
2015-07-08,21.795,21.882,21.638,21.752,19943,0
2015-07-09,21.752,21.804,21.724,21.804,21661,0
2015-07-10,21.813,21.988,21.804,21.899,25787,0
2015-07-13,21.917,21.926,21.795,21.909,20057,0
2015-07-14,21.899,21.961,21.899,21.917,23714,0
2015-07-15,21.917,21.995,21.917,21.961,23492,0
2015-07-16,21.943,22.188,21.943,22.1,24413,0
2015-07-17,22.144,22.249,22.056,22.214,31518,0
2015-07-20,22.144,22.292,22.056,22.24,44125,0
2015-07-21,22.178,22.266,22.178,22.266,32779,0
2015-07-22,22.24,22.266,22.153,22.24,23953,0
2015-07-23,22.266,22.266,22.205,22.257,8366,0
2015-07-24,22.205,22.23,22.162,22.188,11919,0
2015-07-27,22.118,22.153,21.978,22.04,20173,0
2015-07-28,22.066,22.162,21.926,22.082,34842,0
2015-07-29,22.074,22.092,22.014,22.048,11919,0
2015-07-30,22.03,22.1,21.961,22.022,27736,0
2015-07-31,22.066,22.074,21.978,22.056,8023,0
2015-08-03,22.074,22.118,22.04,22.04,20597,0
2015-08-04,21.995,22.082,21.995,22.056,7221,0
2015-08-05,22.048,22.1,22.048,22.092,15702,0
2015-08-06,22.066,22.109,22.048,22.048,25624,0
2015-08-07,22.04,22.1,22.04,22.048,19829,0
2015-08-10,22.048,22.118,22.048,22.066,20860,0
2015-08-11,22.1,22.205,22.056,22.144,17587,0
2015-08-12,22.092,22.1,22.03,22.066,41605,0
2015-08-13,22.082,22.082,21.943,21.988,26935,0
2015-08-14,22.022,22.022,21.909,22.004,12492,0
2015-08-17,21.978,22.056,21.978,22.04,16276,0
2015-08-18,21.995,22.162,21.995,22.126,18912,0
2015-08-19,22.074,22.249,22.074,22.162,9627,0
2015-08-20,22.1,22.153,22.056,22.118,13066,0
2015-08-21,22.066,22.17,22.066,22.153,41490,0
2015-08-24,21.821,21.917,21.559,21.664,62700,0
2015-08-25,21.724,22.014,21.681,21.769,30256,0
2015-08-26,21.777,21.936,21.769,21.936,15471,0
2015-08-27,21.83,22.23,21.83,22.1,15361,0
2015-08-28,22.109,22.196,22.109,22.196,12150,0
2015-08-31,22.118,22.196,22.118,22.17,13180,0
2015-09-01,22.144,22.17,22.056,22.144,6878,0
2015-09-02,22.134,22.17,22.134,22.162,11919,0
2015-09-03,22.196,22.196,22.134,22.162,8481,0
2015-09-04,22.048,22.144,22.048,22.109,11232,0
2015-09-08,22.109,22.109,22.066,22.1,27048,0
2015-09-09,22.082,22.153,22.082,22.118,22807,0
2015-09-10,22.184,22.193,22.122,22.157,23628,0
2015-09-11,22.166,22.228,22.112,22.201,10589,0
2015-09-14,22.193,22.308,22.166,22.3,20615,0
2015-09-15,22.263,22.424,22.254,22.326,24444,0
2015-09-16,22.281,22.326,22.228,22.237,17687,0
2015-09-17,22.22,22.308,22.201,22.22,22692,0
2015-09-18,22.193,22.254,22.193,22.193,15320,0
2015-09-21,22.175,22.389,22.175,22.371,26473,0
2015-09-22,22.343,22.389,22.343,22.379,8111,0
2015-09-23,22.389,22.549,22.316,22.549,43933,0
2015-09-24,22.468,22.592,22.468,22.549,30902,0
2015-09-25,22.539,22.565,22.495,22.495,18024,0
2015-09-28,22.442,22.53,22.442,22.53,22629,0
2015-09-29,22.477,22.557,22.424,22.495,14193,0
2015-09-30,22.521,22.539,22.442,22.45,16559,0
2015-10-01,22.424,22.45,22.29,22.316,11039,0
2015-10-02,22.406,22.406,22.157,22.371,18137,0
2015-10-05,22.371,22.521,22.371,22.477,14698,0
2015-10-06,22.495,22.511,22.458,22.495,12053,0
2015-10-07,22.504,22.521,22.458,22.495,23882,0
2015-10-08,22.432,22.539,22.432,22.486,24558,0
2015-10-09,22.511,22.511,22.424,22.468,11715,0
2015-10-12,22.414,22.432,22.077,22.432,25405,0
2015-10-13,22.45,22.45,22.396,22.45,9688,0
2015-10-14,22.326,22.432,22.326,22.389,11039,0
2015-10-15,22.432,22.53,22.396,22.53,18588,0
2015-10-16,22.486,22.627,22.486,22.627,24332,0
2015-10-19,22.601,22.618,22.565,22.601,12955,0
2015-10-20,22.521,22.762,22.521,22.707,37561,0
2015-10-21,22.726,22.726,22.468,22.477,45398,0
2015-10-22,22.601,22.601,22.495,22.565,27936,0
2015-10-23,22.637,22.645,22.583,22.645,16335,0
2015-10-26,22.664,22.717,22.601,22.717,14644,0
2015-10-27,22.654,22.698,22.627,22.69,14757,0
2015-10-28,22.664,22.76,22.664,22.717,14533,0
2015-10-29,22.681,22.726,22.681,22.726,10927,0
2015-10-30,22.751,22.751,22.611,22.645,14193,0
2015-11-02,22.645,22.904,22.645,22.788,25958,0
2015-11-03,22.797,22.866,22.76,22.813,53735,0
2015-11-04,22.813,22.841,22.707,22.788,18406,0
2015-11-05,22.841,22.859,22.76,22.779,13405,0
2015-11-06,22.743,22.743,22.645,22.707,4394,0
2015-11-09,22.671,22.85,22.611,22.841,14077,0
2015-11-10,22.841,22.859,22.743,22.822,17347,0
2015-11-11,22.813,22.85,22.797,22.805,15884,0
2015-11-12,22.707,22.859,22.707,22.805,20501,0
2015-11-13,22.866,22.866,22.681,22.717,13743,0
2015-11-16,22.654,22.671,22.424,22.477,126055,0
2015-11-17,22.458,22.53,22.432,22.477,44271,0
2015-11-18,22.468,22.53,22.006,22.53,26923,0
2015-11-19,22.574,22.574,22.468,22.486,14869,0
2015-11-20,22.414,22.549,22.006,22.549,27825,0
2015-11-23,22.539,22.583,22.539,22.583,14869,0
2015-11-24,22.592,22.601,22.549,22.601,20165,0
2015-11-25,22.601,22.788,22.592,22.592,34471,0
2015-11-27,22.618,22.69,22.592,22.654,8786,0
2015-11-30,22.637,22.751,22.627,22.637,28389,0
2015-12-01,22.549,22.751,22.549,22.726,18730,0
2015-12-02,22.645,22.734,22.637,22.707,17281,0
2015-12-03,22.574,22.69,22.53,22.53,14709,0
2015-12-04,22.53,22.618,22.53,22.574,15884,0
2015-12-07,22.627,22.627,22.539,22.539,27825,0
2015-12-08,22.539,22.574,22.495,22.565,13328,0
2015-12-09,22.511,22.565,22.495,22.504,12616,0
2015-12-10,22.607,22.706,22.561,22.588,33659,0
2015-12-11,22.598,22.688,22.526,22.552,20595,0
2015-12-14,22.561,22.561,22.209,22.363,69870,0
2015-12-15,22.516,22.552,22.273,22.381,23140,0
2015-12-16,22.49,22.58,22.444,22.57,18601,0
2015-12-17,22.661,22.696,22.615,22.661,33769,0
2015-12-18,22.679,22.679,22.526,22.58,27347,0
2015-12-21,22.625,22.625,22.408,22.57,20484,0
2015-12-22,22.679,22.679,22.534,22.598,20450,0
2015-12-23,22.661,22.661,22.534,22.588,12289,0
2015-12-24,22.615,22.634,22.57,22.634,6951,0
2015-12-28,22.544,22.661,22.544,22.588,9678,0
2015-12-29,22.696,22.696,22.57,22.598,9909,0
2015-12-30,22.58,22.696,22.58,22.681,21970,0
2015-12-31,22.598,22.805,22.598,22.797,14315,0
2016-01-04,22.453,23.024,22.453,23.005,29421,0
2016-01-05,22.985,23.068,22.951,23.005,33832,0
2016-01-06,22.733,23.007,22.696,22.813,21182,0
2016-01-07,22.471,22.867,22.471,22.805,21288,0
2016-01-08,22.851,22.867,22.715,22.867,17541,0
2016-01-11,22.842,22.842,22.688,22.742,13877,0
2016-01-12,22.833,22.833,22.723,22.769,7704,0
2016-01-13,22.805,22.805,22.671,22.779,4905,0
2016-01-14,22.842,22.842,22.671,22.805,10017,0
2016-01-15,22.246,22.779,22.246,22.742,7173,0
2016-01-19,22.652,22.75,22.652,22.715,16497,0
2016-01-20,22.58,22.661,22.49,22.598,33642,0
2016-01-21,22.534,22.696,22.462,22.615,20053,0
2016-01-22,22.725,22.75,22.625,22.679,7228,0
2016-01-25,22.615,22.715,22.598,22.696,16748,0
2016-01-26,22.625,22.706,22.625,22.696,13005,0
2016-01-27,22.625,22.742,22.625,22.715,10521,0
2016-01-28,22.75,22.75,22.634,22.75,19172,0
2016-01-29,22.742,22.851,22.733,22.805,14907,0
2016-02-01,22.759,22.877,22.742,22.797,10847,0
2016-02-02,22.742,22.848,22.733,22.779,26098,0
2016-02-03,22.842,22.851,22.706,22.797,24038,0
2016-02-04,22.696,22.818,22.58,22.588,47560,0
2016-02-05,22.615,22.652,22.58,22.58,20621,0
2016-02-08,22.471,22.652,22.471,22.516,27545,0
2016-02-09,22.381,22.552,22.381,22.408,22917,0
2016-02-10,22.408,22.569,22.408,22.453,15581,0
2016-02-11,22.372,22.471,21.83,21.902,37089,0
2016-02-12,21.993,22.173,21.974,22.128,24136,0
2016-02-16,22.381,22.381,22.157,22.2,12815,0
2016-02-17,22.236,22.543,22.236,22.48,15461,0
2016-02-18,22.561,22.561,22.317,22.417,18990,0
2016-02-19,22.209,22.49,22.2,22.453,42957,0
2016-02-22,22.544,22.57,22.3,22.526,26737,0
2016-02-23,22.381,22.526,22.381,22.507,9169,0
2016-02-24,22.48,22.57,22.39,22.564,13703,0
2016-02-25,22.57,22.706,22.527,22.696,12968,0
2016-02-26,22.733,22.759,22.696,22.759,26423,0
2016-02-29,22.661,22.797,22.625,22.625,29632,0
2016-03-01,22.788,23.049,22.788,22.914,27266,0
2016-03-02,23.024,23.024,22.805,22.96,25171,0
2016-03-03,23.024,23.024,22.86,22.914,12954,0
2016-03-04,22.877,23.014,22.877,23.014,15393,0
2016-03-07,22.951,22.975,22.922,22.951,9476,0
2016-03-08,22.914,22.931,22.813,22.885,11883,0
2016-03-09,22.882,23.029,22.877,23.02,17003,0
2016-03-10,23.034,23.229,23.027,23.154,22766,0
2016-03-11,23.219,23.237,23.034,23.174,20235,0
2016-03-14,23.209,23.219,23.164,23.193,8492,0
2016-03-15,23.119,23.238,23.018,23.109,119225,0
2016-03-16,23.089,23.174,23.008,23.174,15767,0
2016-03-17,23.119,23.247,23.109,23.192,21735,0
2016-03-18,23.192,23.234,23.166,23.192,5380,0
2016-03-21,23.274,23.284,23.201,23.229,9531,0
2016-03-22,23.192,23.302,23.192,23.238,8632,0
2016-03-23,23.229,23.339,23.183,23.293,12390,0
2016-03-24,23.256,23.403,23.256,23.353,7642,0
2016-03-28,23.311,23.422,23.311,23.412,22691,0
2016-03-29,23.405,23.434,23.284,23.431,35268,0
2016-03-30,23.422,23.477,23.422,23.457,15173,0
2016-03-31,23.449,23.567,23.32,23.495,30916,0
2016-04-01,23.449,23.587,23.32,23.329,16596,0
2016-04-04,23.32,23.357,23.154,23.174,11849,0
2016-04-05,23.063,23.265,23.063,23.247,8690,0
2016-04-06,23.192,23.412,23.192,23.238,14148,0
2016-04-07,23.174,23.247,22.989,23.101,18585,0
2016-04-08,23.201,23.201,23.099,23.128,16558,0
2016-04-11,23.265,23.366,23.073,23.192,9436,0
2016-04-12,23.311,23.311,23.216,23.256,12911,0
2016-04-13,23.339,23.375,23.164,23.375,15508,0
2016-04-14,23.284,23.449,23.284,23.385,17018,0
2016-04-15,23.348,23.348,22.915,22.915,202226,0
2016-04-18,23.082,23.109,22.999,23.082,70413,0
2016-04-19,23.145,23.174,23.119,23.154,26955,0
2016-04-20,23.132,23.209,23.132,23.201,20135,0
2016-04-21,23.201,23.201,23.119,23.192,26208,0
2016-04-22,23.219,23.229,23.137,23.219,57553,0
2016-04-25,23.209,23.209,23.119,23.201,27974,0
2016-04-26,23.192,23.302,23.179,23.302,14278,0
2016-04-27,23.201,23.329,23.201,23.32,11200,0
2016-04-28,23.32,23.512,23.201,23.311,61033,0
2016-04-29,23.339,23.412,23.274,23.394,23662,0
2016-05-02,23.375,23.394,23.348,23.375,16288,0
2016-05-03,23.348,23.449,23.327,23.449,22760,0
2016-05-04,23.385,23.449,23.385,23.431,16120,0
2016-05-05,23.431,23.449,23.357,23.44,28837,0
2016-05-06,23.438,23.467,23.38,23.44,23628,0
2016-05-09,23.274,23.457,23.274,23.44,22072,0
2016-05-10,23.467,23.522,23.394,23.486,21758,0
2016-05-11,23.375,23.505,23.375,23.477,15295,0
2016-05-12,23.522,23.522,23.394,23.449,15123,0
2016-05-13,23.437,23.512,23.385,23.505,20718,0
2016-05-16,23.44,23.577,23.44,23.505,10757,0
2016-05-17,23.541,23.541,23.495,23.522,11969,0
2016-05-18,23.467,23.512,23.385,23.422,12712,0
2016-05-19,23.412,23.486,23.348,23.457,34749,0
2016-05-20,23.522,23.532,23.403,23.532,9085,0
2016-05-23,23.488,23.567,23.422,23.56,14072,0
2016-05-24,23.56,23.56,23.522,23.56,13362,0
2016-05-25,23.466,23.532,23.431,23.532,10133,0
2016-05-26,23.514,23.532,23.477,23.532,8931,0
2016-05-27,23.605,23.615,23.467,23.56,19522,0
2016-05-31,23.522,23.605,23.449,23.577,26985,0
2016-06-01,23.495,23.615,23.495,23.56,13804,0
2016-06-02,23.56,23.567,23.467,23.56,20504,0
2016-06-03,23.587,23.596,23.522,23.596,33441,0
2016-06-06,23.56,23.615,23.505,23.541,23162,0
2016-06-07,23.522,23.605,23.495,23.596,16318,0
2016-06-08,23.541,23.605,23.512,23.591,21607,0
2016-06-09,23.605,23.615,23.495,23.615,26570,0
2016-06-10,23.702,23.834,23.665,23.693,17424,0
2016-06-13,23.684,23.796,23.646,23.749,21881,0
2016-06-14,23.702,23.796,23.656,23.702,11861,0
2016-06-15,23.843,23.862,23.684,23.712,25159,0
2016-06-16,23.805,23.805,23.665,23.749,15373,0
2016-06-17,23.777,23.892,23.693,23.89,6180,0
2016-06-20,23.992,24.058,23.796,23.89,27885,0
2016-06-21,23.843,23.992,23.843,23.967,22807,0
2016-06-22,24.03,24.067,23.918,24.011,24612,0
2016-06-23,24.011,24.067,23.946,24.048,38153,0
2016-06-24,23.787,24.03,23.787,23.937,10209,0
2016-06-27,23.702,23.974,23.665,23.731,33216,0
2016-06-28,23.852,24.067,23.814,24.02,22642,0
2016-06-29,24.207,24.207,23.982,24.002,22181,0
2016-06-30,24.02,24.086,23.89,24.076,25238,0
2016-07-01,24.002,24.076,23.926,24.02,10940,0
2016-07-05,23.936,24.067,23.899,24.058,14043,0
2016-07-06,24.03,24.095,24.02,24.086,12266,0
2016-07-07,24.086,24.102,24.002,24.076,22696,0
2016-07-08,24.067,24.095,23.926,23.936,35018,0
2016-07-11,23.946,23.955,23.87,23.87,24885,0
2016-07-12,23.89,23.959,23.89,23.955,11382,0
2016-07-13,23.936,23.992,23.89,23.964,17456,0
2016-07-14,23.992,24.048,23.926,24.048,14219,0
2016-07-15,23.992,24.142,23.992,24.002,40699,0
2016-07-18,23.974,24.123,23.973,23.974,11226,0
2016-07-19,24.086,24.114,23.964,24.011,14932,0
2016-07-20,24.002,24.076,23.955,23.955,6465,0
2016-07-21,23.955,24.217,23.926,24.198,30476,0
2016-07-22,24.142,24.198,24.123,24.198,23784,0
2016-07-25,24.151,24.23,24.151,24.226,13544,0
2016-07-26,24.207,24.215,24.123,24.198,15978,0
2016-07-27,24.142,24.226,24.104,24.17,21251,0
2016-07-28,24.142,24.244,24.104,24.207,35071,0
2016-07-29,24.179,24.561,24.171,24.319,47841,0
2016-08-01,24.3,24.422,24.292,24.329,10368,0
2016-08-02,24.404,24.404,24.283,24.348,8535,0
2016-08-03,24.297,24.348,24.235,24.348,24956,0
2016-08-04,24.282,24.431,24.262,24.431,21189,0
2016-08-05,24.329,24.573,24.282,24.573,15003,0
2016-08-08,24.468,24.787,24.404,24.787,15897,0
2016-08-09,24.637,24.862,24.637,24.862,20497,0
2016-08-10,24.685,24.806,24.599,24.675,10783,0
2016-08-11,24.619,24.632,24.444,24.524,11061,0
2016-08-12,24.422,24.59,24.319,24.59,23877,0
2016-08-15,24.468,24.581,24.46,24.497,11514,0
2016-08-16,24.422,24.425,24.226,24.375,14139,0
2016-08-17,24.263,24.497,24.263,24.395,11718,0
2016-08-18,24.348,24.497,24.329,24.395,14040,0
2016-08-19,24.319,24.487,24.303,24.385,8646,0
2016-08-22,24.395,24.395,24.244,24.244,12628,0
2016-08-23,24.236,24.395,24.236,24.3,9407,0
2016-08-24,24.282,24.422,24.275,24.281,6373,0
2016-08-25,24.273,24.366,24.207,24.263,19035,0
2016-08-26,24.207,24.441,24.207,24.422,13658,0
2016-08-29,24.329,24.507,24.31,24.348,21812,0
2016-08-30,24.3,24.451,24.292,24.33,25719,0
2016-08-31,24.348,24.431,24.198,24.198,28213,0
2016-09-01,24.207,24.264,24.16,24.16,12160,0
2016-09-02,24.282,24.282,24.086,24.151,11735,0
2016-09-06,24.179,24.198,23.974,24.03,37443,0
2016-09-07,24.048,24.086,24.002,24.086,17004,0
2016-09-08,24.086,24.198,24.067,24.188,33538,0
2016-09-09,24.188,24.319,24.123,24.31,35431,0
2016-09-12,24.267,24.827,24.267,24.827,61513,0
2016-09-13,24.685,25.103,24.604,25.084,72509,0
2016-09-14,24.941,25.635,24.866,25.493,90430,0
2016-09-15,25.388,25.711,25.217,25.645,78740,0
2016-09-16,25.483,25.579,25.217,25.388,348521,0
2016-09-19,25.265,25.426,25.255,25.369,15938,0
2016-09-20,25.245,25.322,25.233,25.236,21328,0
2016-09-21,25.208,25.379,25.208,25.245,19089,0
2016-09-22,25.265,25.37,25.222,25.284,29982,0
2016-09-23,25.217,25.265,25.151,25.188,29103,0
2016-09-26,25.227,25.265,25.084,25.103,27465,0
2016-09-27,25.084,25.284,25.084,25.236,30467,0
2016-09-28,25.16,25.284,25.141,25.245,21320,0
2016-09-29,25.151,25.278,25.084,25.16,18974,0
2016-09-30,25.122,25.131,24.998,25.008,19451,0
2016-10-03,25.008,25.17,25.008,25.151,6668,0
2016-10-04,25.103,25.129,24.998,25.037,9622,0
2016-10-05,25.075,25.075,24.743,24.847,12397,0
2016-10-06,24.752,24.932,24.646,24.847,14422,0
2016-10-07,24.713,24.894,24.676,24.809,7037,0
2016-10-10,24.733,24.809,24.572,24.78,11076,0
2016-10-11,24.572,24.572,24.247,24.4,11373,0
2016-10-12,24.257,24.343,24.257,24.286,6117,0
2016-10-13,24.381,24.413,24.257,24.314,5806,0
2016-10-14,24.267,24.656,24.267,24.646,11882,0
2016-10-17,24.458,24.532,24.458,24.515,7711,0
2016-10-18,24.676,24.813,24.458,24.663,17978,0
2016-10-19,24.803,24.927,24.803,24.809,9368,0
2016-10-20,24.752,24.78,24.599,24.72,5151,0
2016-10-21,24.809,25.055,24.809,25.055,21471,0
2016-10-24,25.037,25.037,24.879,24.961,10301,0
2016-10-25,24.837,25.179,24.837,25.179,16760,0
2016-10-26,25.037,25.284,25.037,25.265,11940,0
2016-10-27,25.255,25.255,25.055,25.179,5767,0
2016-10-28,25.075,25.126,24.998,25.046,6510,0
2016-10-31,25.008,25.008,24.837,24.837,8917,0
2016-11-01,24.713,24.77,24.599,24.703,17916,0
2016-11-02,24.619,24.702,24.314,24.314,13283,0
2016-11-03,24.334,24.418,23.901,23.991,28427,0
2016-11-04,23.953,24.115,23.953,24.058,20725,0
2016-11-07,24.18,24.247,23.962,24.039,11539,0
2016-11-08,24.067,24.22,23.962,24.22,17645,0
2016-11-09,23.953,24.061,23.953,23.982,12113,0
2016-11-10,23.953,23.953,23.136,23.81,53364,0
2016-11-11,23.686,23.962,23.594,23.944,16606,0
2016-11-14,23.608,23.778,23.344,23.753,28722,0
2016-11-15,23.934,24.361,23.877,24.048,22123,0
2016-11-16,24.048,24.173,23.734,24.053,18730,0
2016-11-17,23.848,24.056,23.848,24.01,21362,0
2016-11-18,23.905,23.924,23.83,23.858,23044,0
2016-11-21,23.867,24.133,23.82,23.905,10856,0
2016-11-22,23.887,24.133,23.887,24.115,9973,0
2016-11-23,24.039,24.05,23.773,24.001,10790,0
2016-11-25,24.067,24.067,23.839,23.972,3875,0
2016-11-28,23.905,23.905,23.83,23.887,21859,0
2016-11-29,23.828,23.944,23.828,23.934,7420,0
2016-11-30,23.887,24.019,23.725,24.019,19956,0
2016-12-01,23.81,23.848,23.582,23.848,18678,0
2016-12-02,23.848,23.848,23.629,23.725,15798,0
2016-12-05,23.725,23.801,23.697,23.734,11214,0
2016-12-06,23.678,23.83,23.621,23.763,18778,0
2016-12-07,23.81,23.924,23.769,23.81,4919,0
2016-12-08,23.81,23.962,23.81,23.934,16826,0
2016-12-09,23.811,23.905,23.801,23.848,13412,0
2016-12-12,23.478,23.525,23.411,23.515,23816,0
2016-12-13,23.515,23.716,23.392,23.545,15024,0
2016-12-14,23.564,23.64,23.421,23.62,17120,0
2016-12-15,23.621,23.696,23.401,23.686,33549,0
2016-12-16,23.725,23.725,23.573,23.668,16906,0
2016-12-19,23.572,23.753,23.572,23.753,4852,0
2016-12-20,23.649,23.845,23.649,23.791,11393,0
2016-12-21,23.734,23.809,23.696,23.743,13232,0
2016-12-22,23.801,23.848,23.716,23.81,24819,0
2016-12-23,23.773,23.823,23.763,23.82,6373,0
2016-12-27,23.841,23.89,23.716,23.753,16381,0
2016-12-28,23.82,23.83,23.725,23.753,16257,0
2016-12-29,23.753,23.915,23.753,23.801,11027,0
2016-12-30,23.828,23.828,23.753,23.753,11567,0
2017-01-03,23.934,24.063,23.802,24.01,6454,0
2017-01-04,23.915,24.2,23.915,24.001,28973,0
2017-01-05,24.01,24.091,23.801,24.019,14350,0
2017-01-06,23.905,24.091,23.905,24.067,2681,0
2017-01-09,24.019,24.158,23.905,23.924,12949,0
2017-01-10,23.953,23.953,23.792,23.905,13488,0
2017-01-11,23.972,24.115,23.838,23.938,21236,0
2017-01-12,24.029,24.052,23.944,24.039,11873,0
2017-01-13,24.048,24.105,24.019,24.058,10253,0
2017-01-17,24.133,24.133,23.962,23.962,7077,0
2017-01-18,23.972,23.983,23.858,23.944,10220,0
2017-01-19,23.867,23.934,23.83,23.848,27769,0
2017-01-20,23.877,24.039,23.82,24.039,15315,0
2017-01-23,24.019,24.184,23.967,24.115,12160,0
2017-01-24,24.133,24.172,24.019,24.019,11181,0
2017-01-25,24.091,24.097,24.083,24.097,3057,0
2017-01-26,24.086,24.229,24.086,24.105,9843,0
2017-01-27,24.237,24.237,23.982,24.058,9374,0
2017-01-30,24.037,24.058,24.001,24.01,6293,0
2017-01-31,23.991,24.058,23.972,24.058,13657,0
2017-02-01,24.048,24.096,24.01,24.01,1724,0
2017-02-02,24.01,24.095,24.01,24.048,1625,0
2017-02-03,24.067,24.238,24.039,24.048,7195,0
2017-02-06,24.058,24.21,24.058,24.19,5150,0
2017-02-07,24.133,24.267,24.133,24.257,10279,0
2017-02-08,24.19,24.314,24.172,24.304,7629,0
2017-02-09,24.304,24.304,24.154,24.286,4751,0
2017-02-10,24.257,24.428,24.243,24.304,9852,0
2017-02-13,24.314,24.314,24.2,24.21,10538,0
2017-02-14,24.247,24.371,24.153,24.255,9793,0
2017-02-15,24.162,24.286,24.162,24.267,8992,0
2017-02-16,24.22,24.286,24.18,24.286,11961,0
2017-02-17,24.21,24.294,24.148,24.21,13940,0
2017-02-21,24.304,24.342,24.176,24.18,8380,0
2017-02-22,24.2,24.252,24.172,24.21,6368,0
2017-02-23,24.19,24.408,24.19,24.371,10141,0
2017-02-24,24.314,24.361,24.277,24.361,9857,0
2017-02-27,24.298,24.428,24.277,24.391,22278,0
2017-02-28,24.334,24.475,24.334,24.438,13086,0
2017-03-01,24.475,24.475,24.295,24.438,5491,0
2017-03-02,24.351,24.458,24.346,24.381,15167,0
2017-03-03,24.314,24.428,24.286,24.428,4969,0
2017-03-06,24.495,24.495,24.334,24.495,9405,0
2017-03-07,24.428,24.515,24.428,24.495,9524,0
2017-03-08,24.351,24.381,24.162,24.334,28080,0
2017-03-09,24.237,24.324,24.162,24.286,18870,0
2017-03-10,24.299,24.357,24.203,24.339,12113,0
2017-03-13,24.367,24.406,24.339,24.377,12433,0
2017-03-14,24.31,24.406,24.271,24.397,21729,0
2017-03-15,24.415,24.531,24.387,24.483,36045,0
2017-03-16,24.483,24.599,24.451,24.541,31075,0
2017-03-17,24.609,24.629,24.464,24.503,82573,0
2017-03-20,24.493,24.531,24.455,24.513,12695,0
2017-03-21,24.483,24.531,24.415,24.455,9760,0
2017-03-22,24.464,24.464,24.348,24.435,13027,0
2017-03-23,24.464,24.537,24.425,24.531,28627,0
2017-03-24,24.503,24.61,24.503,24.58,17376,0
2017-03-27,24.571,24.599,24.522,24.589,10688,0
2017-03-28,24.551,24.619,23.564,24.599,22191,0
2017-03-29,24.609,24.705,24.573,24.687,23272,0
2017-03-30,24.667,24.705,24.657,24.696,9742,0
2017-03-31,24.657,24.705,24.619,24.696,7993,0
2017-04-03,24.696,24.87,24.696,24.861,43801,0
2017-04-04,24.899,24.899,24.841,24.851,7656,0
2017-04-05,24.834,24.919,24.821,24.841,11946,0
2017-04-06,24.812,24.928,24.812,24.899,14720,0
2017-04-07,24.899,24.907,24.846,24.851,3951,0
2017-04-10,24.812,24.899,24.812,24.889,8194,0
2017-04-11,24.879,24.879,24.821,24.87,5928,0
2017-04-12,24.851,24.87,24.803,24.87,2857,0
2017-04-13,24.838,24.861,24.763,24.831,5597,0
2017-04-17,24.812,24.851,24.763,24.836,10007,0
2017-04-18,24.803,24.841,24.773,24.841,4882,0
2017-04-19,24.851,24.87,24.821,24.841,8441,0
2017-04-20,24.851,24.889,24.803,24.851,21047,0
2017-04-21,24.851,24.87,24.841,24.87,8136,0
2017-04-24,24.889,24.889,24.803,24.87,13463,0
2017-04-25,24.87,24.899,24.851,24.889,12008,0
2017-04-26,24.899,24.899,24.877,24.879,9208,0
2017-04-27,24.879,24.937,24.875,24.934,11608,0
2017-04-28,24.937,24.937,24.803,24.909,10809,0
2017-05-01,24.863,24.928,24.861,24.899,9191,0
2017-05-02,24.899,24.928,24.851,24.928,8655,0
2017-05-03,24.899,24.995,24.812,24.995,18275,0
2017-05-04,24.909,25.005,24.851,24.937,9615,0
2017-05-05,24.947,24.947,24.831,24.928,16242,0
2017-05-08,24.927,24.977,24.889,24.977,12361,0
2017-05-09,24.977,25.044,24.977,25.035,7249,0
2017-05-10,25.025,25.035,25.015,25.035,9812,0
2017-05-11,24.967,25.008,24.87,24.937,9176,0
2017-05-12,24.851,24.995,24.847,24.986,12189,0
2017-05-15,24.995,25.005,24.915,24.986,8311,0
2017-05-16,24.993,24.993,24.947,24.986,5049,0
2017-05-17,24.951,24.995,24.947,24.947,5913,0
2017-05-18,24.927,24.995,24.927,24.995,11789,0
2017-05-19,24.967,25.025,24.899,24.937,18250,0
2017-05-22,24.928,25.035,24.928,25.035,9472,0
2017-05-23,24.977,25.011,24.957,24.995,6837,0
2017-05-24,25.018,25.035,24.958,24.977,5329,0
2017-05-25,24.947,25.055,24.947,25.035,12458,0
2017-05-26,25.073,25.073,25.005,25.044,10207,0
2017-05-30,25.025,25.044,24.986,25,9024,0
2017-05-31,25.015,25.101,24.995,24.995,14889,0
2017-06-01,24.986,25.063,24.986,25.063,7631,0
2017-06-02,25.063,25.141,25.015,25.131,23969,0
2017-06-05,25.073,25.131,25.063,25.131,13559,0
2017-06-06,25.131,25.131,24.947,24.995,16245,0
2017-06-07,25.005,25.006,24.879,24.947,16146,0
2017-06-08,24.919,24.986,24.919,24.985,4246,0
2017-06-09,24.919,25.015,24.919,24.977,8865,0
2017-06-12,25.03,25.03,24.932,25,23160,0
2017-06-13,24.981,25,24.932,24.941,23659,0
2017-06-14,24.941,25.02,24.941,24.951,16375,0
2017-06-15,24.981,25.019,24.941,24.971,21728,0
2017-06-16,24.971,24.971,24.833,24.843,60003,0
2017-06-19,24.882,24.92,24.873,24.882,14553,0
2017-06-20,24.873,24.968,24.863,24.961,8344,0
2017-06-21,24.961,25.02,24.932,24.981,12323,0
2017-06-22,24.932,25.01,24.892,24.971,11366,0
2017-06-23,24.987,25.03,24.981,24.981,4393,0
2017-06-26,24.991,25.03,24.932,24.951,11171,0
2017-06-27,24.976,25.03,24.976,25.018,11007,0
2017-06-28,25.04,25.076,25.03,25.069,12730,0
2017-06-29,25.01,25.05,24.941,25.04,7844,0
2017-06-30,25.03,25.168,25,25.158,6000,0
2017-07-03,25.197,25.246,25.05,25.246,4286,0
2017-07-05,25.109,25.394,25.099,25.394,16013,0
2017-07-06,25.177,25.413,25.177,25.384,13034,0
2017-07-07,25.394,25.394,25.138,25.364,12114,0
2017-07-10,25.227,25.365,25.21,25.364,21492,0
2017-07-11,25.244,25.347,25.128,25.197,7980,0
2017-07-12,25.217,25.512,25.217,25.512,12427,0
2017-07-13,25.512,25.512,25.383,25.483,9151,0
2017-07-14,25.502,25.502,25.394,25.482,6444,0
2017-07-17,25.394,25.454,25.354,25.374,9188,0
2017-07-18,25.413,25.502,25.246,25.502,4577,0
2017-07-19,25.561,25.699,25.384,25.394,22960,0
2017-07-20,25.482,25.512,25.413,25.443,19270,0
2017-07-21,25.443,25.709,25.236,25.709,27543,0
2017-07-24,25.63,25.738,25.374,25.738,16107,0
2017-07-25,25.571,25.64,25.384,25.413,27230,0
2017-07-26,25.374,25.62,25.276,25.561,6164,0
2017-07-27,25.413,25.62,25.413,25.62,8169,0
2017-07-28,25.522,25.827,25.522,25.787,23971,0
2017-07-31,25.787,25.822,25.65,25.723,6266,0
2017-08-01,25.659,25.768,25.659,25.758,6072,0
2017-08-02,25.777,25.786,25.443,25.522,15448,0
2017-08-03,25.566,25.753,25.512,25.669,17525,0
2017-08-04,25.561,25.768,25.561,25.728,9135,0
2017-08-07,25.738,25.817,25.61,25.63,9476,0
2017-08-08,25.729,25.729,25.61,25.61,3213,0
2017-08-09,25.443,25.531,25.423,25.531,8271,0
2017-08-10,25.345,25.453,25.236,25.423,9140,0
2017-08-11,25.278,25.433,25.236,25.246,8218,0
2017-08-14,25.276,25.329,25.158,25.158,18955,0
2017-08-15,25.197,25.305,25.177,25.246,12255,0
2017-08-16,25.274,25.335,25.274,25.276,2862,0
2017-08-17,25.276,25.343,25.197,25.222,4480,0
2017-08-18,25.197,25.305,25.197,25.276,10257,0
2017-08-21,25.279,25.345,25.271,25.305,15656,0
2017-08-22,25.305,25.315,25.233,25.233,5463,0
2017-08-23,25.236,25.276,25.227,25.244,2155,0
2017-08-24,25.236,25.324,25.227,25.227,5232,0
2017-08-25,25.236,25.276,25.236,25.236,2998,0
2017-08-28,25.325,25.325,25.266,25.325,5647,0
2017-08-29,25.207,25.282,25.207,25.253,3235,0
2017-08-30,25.236,25.305,25.218,25.305,13142,0
2017-08-31,25.256,25.659,25.256,25.659,24188,0
2017-09-01,25.512,25.565,25.394,25.404,6420,0
2017-09-05,25.354,25.571,25.354,25.482,3226,0
2017-09-06,25.472,25.61,25.433,25.61,5198,0
2017-09-07,25.61,25.61,25.325,25.561,5692,0
2017-09-08,25.476,25.62,25.472,25.522,6909,0
2017-09-11,25.531,25.699,25.531,25.571,14117,0
2017-09-12,25.561,25.673,25.561,25.62,5728,0
2017-09-13,25.64,25.85,25.63,25.75,15675,0
2017-09-14,25.83,25.84,25.73,25.8,3754,0
2017-09-15,25.84,26.02,25.825,26.01,20007,0
2017-09-18,25.99,26.05,25.99,26.01,10333,0
2017-09-19,26.05,26.05,25.775,26.05,28307,0
2017-09-20,25.94,26.05,25.9366,26.05,3836,0
2017-09-21,25.9659,25.99,25.93,25.93,1402,0
2017-09-22,25.9952,26.0214,25.72,25.72,23761,0
2017-09-25,25.72,25.7361,25.6,25.62,12518,0
2017-09-26,25.61,25.6534,25.6,25.6499,6702,0
2017-09-27,25.65,25.7,25.6,25.67,10798,0
2017-09-28,25.69,25.72,25.6466,25.72,10857,0
2017-09-29,25.722,25.88,25.68,25.88,9852,0
2017-10-02,25.87,25.87,25.66,25.66,4916,0
2017-10-03,25.6574,25.6602,25.6254,25.66,6716,0
2017-10-04,25.638,25.7402,25.638,25.65,5303,0
2017-10-05,25.65,25.65,25.58,25.6,11542,0
2017-10-06,25.5456,25.57,25.51,25.55,13218,0
2017-10-09,25.54,25.596,25.5,25.5,10786,0
2017-10-10,25.55,25.555,25.5,25.54,5039,0
2017-10-11,25.5559,25.624,25.48,25.5,3990,0
2017-10-12,25.68,25.68,25.53,25.57,5423,0
2017-10-13,25.59,25.6465,25.48,25.64,16525,0
2017-10-16,25.68,25.68,25.53,25.63,13254,0
2017-10-17,25.65,25.69,25.55,25.68,9158,0
2017-10-18,25.68,25.85,25.62,25.73,9692,0
2017-10-19,25.65,25.7699,25.63,25.7543,5881,0
2017-10-20,25.64,26.04,25.64,26,15498,0
2017-10-23,25.9,26.2,25.9,26.1,17087,0
2017-10-24,25.98,26.048,25.85,26.01,11409,0
2017-10-25,25.86,25.88,25.81,25.82,6913,0
2017-10-26,25.8,25.93,25.61,25.61,14778,0
2017-10-27,25.57,25.57,25.57,25.57,10264,0
2017-10-30,25.6,25.6,25.47,25.4869,15491,0
2017-10-31,25.53,25.5792,25.37,25.38,140063,0
2017-11-01,25.44,25.47,25.36,25.44,28182,0
2017-11-02,25.45,25.46,24.92,25.34,40694,0
2017-11-03,25.33,25.37,25.2,25.33,31390,0
2017-11-06,25.35,25.35,25.2,25.23,10402,0
2017-11-07,25.2816,25.32,25.2816,25.2816,21368,0
2017-11-08,25.28,25.35,25,25.18,39235,0
2017-11-09,25.07,25.15,24.98,25.07,34002,0
2017-11-10,25.11,25.11,24.94,25.0599,11604,0
