Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,18.661,18.732,18.507,18.507,153474,0
2010-08-24,18.451,18.651,18.451,18.651,73416,0
2010-08-25,18.588,18.794,18.588,18.794,68942,0
2010-08-26,18.794,18.875,18.732,18.785,62027,0
2010-08-27,18.766,18.885,18.766,18.847,66013,0
2010-08-30,18.856,18.875,18.704,18.704,44909,0
2010-08-31,18.704,18.856,18.704,18.723,70832,0
2010-09-01,18.757,18.885,18.732,18.794,89657,0
2010-09-02,18.794,18.856,18.732,18.732,46152,0
2010-09-03,18.813,18.875,18.775,18.856,28567,0
2010-09-07,18.794,18.993,18.785,18.947,63782,0
2010-09-08,18.993,19.147,18.966,19.082,80353,0
2010-09-09,19.09,19.218,19.09,19.147,64210,0
2010-09-10,19.154,19.325,19.128,19.2,69580,0
2010-09-13,19.171,19.352,19.171,19.234,93388,0
2010-09-14,19.19,19.29,18.993,19.009,91739,0
2010-09-15,18.956,19.299,18.956,19.1,124064,0
2010-09-16,19.056,19.09,18.975,19.009,99080,0
2010-09-17,19.073,19.171,18.956,18.956,108714,0
2010-09-20,19,19.209,18.956,19.209,100539,0
2010-09-21,19.281,19.371,19.109,19.109,118270,0
2010-09-22,19.171,19.171,18.993,18.993,53260,0
2010-09-23,18.956,19.128,18.947,19.009,35782,0
2010-09-24,19.082,19.082,19,19,34176,0
2010-09-27,19.019,19.073,18.993,19.009,36883,0
2010-09-28,18.975,19.082,18.975,18.993,81694,0
2010-09-29,19.066,19.1,19,19.056,39311,0
2010-09-30,19.118,19.252,19.1,19.128,46858,0
2010-10-01,19.137,19.228,19.09,19.09,42566,0
2010-10-04,19.056,19.128,19,19.037,34854,0
2010-10-05,19.082,19.128,18.993,19.056,252082,0
2010-10-06,19.109,19.147,19.047,19.109,89068,0
2010-10-07,19.056,19.19,19.028,19.028,68645,0
2010-10-08,19.09,19.171,19.047,19.056,117059,0
2010-10-11,19.082,19.29,19.082,19.29,31868,0
2010-10-12,19.309,19.443,19.228,19.271,163033,0
2010-10-13,19.415,19.568,19.371,19.568,246519,0
2010-10-14,19.55,19.55,19.443,19.469,56371,0
2010-10-15,19.496,19.577,19.299,19.577,187072,0
2010-10-18,19.469,19.514,19.333,19.352,85964,0
2010-10-19,19.281,19.55,19.281,19.352,96474,0
2010-10-20,19.371,19.568,19.271,19.533,55531,0
2010-10-21,19.433,19.577,19.424,19.533,62377,0
2010-10-22,19.371,19.577,19.371,19.533,47761,0
2010-10-25,19.55,19.577,19.462,19.487,74489,0
2010-10-26,19.362,19.676,19.362,19.667,80041,0
2010-10-27,19.631,19.667,19.568,19.605,46450,0
2010-10-28,19.667,19.748,19.55,19.748,54965,0
2010-10-29,19.748,19.776,19.676,19.74,103522,0
2010-11-01,19.757,19.892,19.73,19.892,90804,0
2010-11-02,19.848,19.883,19.74,19.74,50421,0
2010-11-03,19.848,19.873,19.776,19.873,29813,0
2010-11-04,19.92,19.983,19.811,19.983,100097,0
2010-11-05,19.983,20.035,19.811,19.892,85927,0
2010-11-08,19.883,20.073,19.873,19.983,53849,0
2010-11-09,20.045,20.145,19.938,20.145,60816,0
2010-11-10,20.164,20.235,20.073,20.091,110832,0
2010-11-11,20.207,20.207,20.064,20.164,51793,0
2010-11-12,20.164,20.164,19.964,19.964,43990,0
2010-11-15,19.964,19.983,19.802,19.802,53370,0
2010-11-16,19.83,19.838,19.667,19.802,99390,0
2010-11-17,19.929,19.929,19.712,19.757,45042,0
2010-11-18,19.802,19.938,19.767,19.938,71614,0
2010-11-19,19.83,20.01,19.821,19.892,53719,0
2010-11-22,19.811,19.873,19.667,19.712,74725,0
2010-11-23,19.667,19.757,19.462,19.757,51364,0
2010-11-24,19.821,19.946,19.686,19.83,34404,0
2010-11-26,19.883,19.938,19.785,19.892,11206,0
2010-11-29,19.848,19.929,19.721,19.721,52327,0
2010-11-30,19.712,19.838,19.586,19.595,46013,0
2010-12-01,19.624,19.757,19.624,19.73,61387,0
2010-12-02,19.802,19.973,19.73,19.973,48638,0
2010-12-03,19.954,19.954,19.802,19.821,46088,0
2010-12-06,19.74,19.83,19.667,19.667,50237,0
2010-12-07,19.721,19.785,19.667,19.712,76836,0
2010-12-08,19.362,19.649,19.362,19.496,78265,0
2010-12-09,19.624,19.624,19.271,19.524,96457,0
2010-12-10,19.462,19.64,19.443,19.452,41584,0
2010-12-13,19.487,19.524,19.443,19.477,39796,0
2010-12-14,19.524,19.524,19.262,19.262,52044,0
2010-12-15,19,19.19,18.785,19.082,92929,0
2010-12-16,18.928,19.181,18.928,19.137,38164,0
2010-12-17,19.047,19.29,19.037,19.228,42740,0
2010-12-20,19.147,19.228,18.966,18.966,55932,0
2010-12-21,19.009,19.082,18.839,18.92,78067,0
2010-12-22,18.847,18.947,18.839,18.847,45832,0
2010-12-23,18.928,18.928,18.723,18.813,35040,0
2010-12-27,18.794,18.993,18.723,18.723,46605,0
2010-12-28,18.742,19.137,18.742,18.894,59025,0
2010-12-29,18.866,19.028,18.785,19.028,35144,0
2010-12-30,18.966,18.966,18.856,18.866,32112,0
2010-12-31,18.856,18.928,18.813,18.92,21055,0
2011-01-03,18.894,19.019,18.856,18.993,61921,0
2011-01-04,18.875,19.19,18.875,19.19,43182,0
2011-01-05,19.262,19.271,19.019,19.019,35643,0
2011-01-06,18.993,19.147,18.993,19.128,34185,0
2011-01-07,19.066,19.218,19.066,19.128,29827,0
2011-01-10,19.128,19.299,19.09,19.299,31160,0
2011-01-11,19.218,19.381,19.154,19.154,48316,0
2011-01-12,19.163,19.352,19.163,19.333,55472,0
2011-01-13,19.262,19.487,19.262,19.343,75110,0
2011-01-14,19.396,19.721,19.396,19.433,41054,0
2011-01-18,19.415,19.514,19.163,19.381,64275,0
2011-01-19,19.381,19.577,19.315,19.577,53022,0
2011-01-20,19.577,19.577,19.415,19.415,51616,0
2011-01-21,19.505,19.631,19.477,19.631,63744,0
2011-01-24,19.433,19.586,19.371,19.424,48087,0
2011-01-25,19.396,19.614,19.396,19.577,29809,0
2011-01-26,19.505,19.64,19.424,19.424,47956,0
2011-01-27,19.533,19.595,19.487,19.595,32378,0
2011-01-28,19.595,19.595,19.462,19.477,57900,0
2011-01-31,19.524,19.524,19.396,19.469,50556,0
2011-02-01,19.433,19.469,19.362,19.362,51689,0
2011-02-02,19.325,19.487,19.299,19.487,42019,0
2011-02-03,19.443,19.577,19.39,19.487,62843,0
2011-02-04,19.533,19.577,19.487,19.559,47390,0
2011-02-07,19.55,19.577,19.514,19.559,51025,0
2011-02-08,19.514,19.577,19.487,19.55,53419,0
2011-02-09,19.559,19.802,19.533,19.802,90186,0
2011-02-10,19.802,19.866,19.568,19.649,83490,0
2011-02-11,19.686,19.802,19.667,19.667,75192,0
2011-02-14,19.667,19.74,19.667,19.712,39245,0
2011-02-15,19.74,19.946,19.676,19.748,109320,0
2011-02-16,19.792,19.873,19.767,19.866,77484,0
2011-02-18,19.73,19.821,19.704,19.811,45623,0
2011-02-22,19.73,19.83,19.577,19.649,32230,0
2011-02-23,19.676,19.902,19.624,19.902,45858,0
2011-02-24,19.848,19.892,19.802,19.802,45844,0
2011-02-25,19.802,19.857,19.649,19.649,36710,0
2011-02-28,19.757,19.954,19.686,19.954,40617,0
2011-03-01,19.929,19.964,19.802,19.848,39697,0
2011-03-02,19.811,19.938,19.802,19.938,44370,0
2011-03-03,19.938,20.035,19.883,19.938,37237,0
2011-03-04,19.983,20.027,19.902,19.983,39852,0
2011-03-07,20.001,20.064,19.929,19.973,37664,0
2011-03-08,20.018,20.181,19.983,20.181,46792,0
2011-03-09,20.116,20.226,20.091,20.226,37883,0
2011-03-10,20.172,20.253,20.082,20.116,80627,0
2011-03-11,20.207,20.245,20.135,20.245,39550,0
2011-03-14,20.181,20.245,20.135,20.197,27962,0
2011-03-15,20.116,20.181,19.892,19.911,60016,0
2011-03-16,19.946,19.983,19.695,19.695,26219,0
2011-03-17,19.802,19.929,19.704,19.704,34509,0
2011-03-18,19.686,19.929,19.686,19.74,180939,0
2011-03-21,19.792,19.92,19.785,19.785,114288,0
2011-03-22,19.792,19.911,19.785,19.873,89777,0
2011-03-23,19.883,19.983,19.811,19.873,100140,0
2011-03-24,19.883,19.964,19.821,19.821,129778,0
2011-03-25,19.848,19.929,19.792,19.83,91832,0
2011-03-28,19.83,20.145,19.83,20.073,71473,0
2011-03-29,20.073,20.253,20.027,20.207,172080,0
2011-03-30,20.172,20.253,20.154,20.154,39167,0
2011-03-31,20.164,20.253,20.116,20.145,37483,0
2011-04-01,20.164,20.253,20.145,20.245,53350,0
2011-04-04,20.326,20.46,20.216,20.369,58688,0
2011-04-05,20.397,20.414,20.307,20.333,55157,0
2011-04-06,20.326,20.36,20.253,20.262,41818,0
2011-04-07,20.307,20.407,20.245,20.333,52817,0
2011-04-08,20.36,20.46,20.326,20.397,39061,0
2011-04-11,20.343,20.423,20.189,20.189,61211,0
2011-04-12,20.145,20.36,20.145,20.297,46194,0
2011-04-13,20.333,20.593,20.326,20.593,140020,0
2011-04-14,20.568,20.674,20.522,20.666,48832,0
2011-04-15,20.612,20.722,20.612,20.612,44811,0
2011-04-18,20.612,20.674,20.504,20.674,68659,0
2011-04-19,20.666,20.836,20.649,20.755,38183,0
2011-04-20,20.865,20.865,20.55,20.666,48623,0
2011-04-21,20.641,20.793,20.585,20.784,41863,0
2011-04-25,20.774,21.063,20.722,20.91,67024,0
2011-04-26,20.91,21.108,20.91,21.098,36472,0
2011-04-27,21.045,21.098,20.964,21.017,36184,0
2011-04-28,21.045,21.089,20.964,20.964,26756,0
2011-04-29,20.964,20.973,20.739,20.739,53936,0
2011-05-02,20.821,20.846,20.747,20.811,16243,0
2011-05-03,20.892,20.927,20.793,20.892,17322,0
2011-05-04,20.927,20.955,20.774,20.836,38760,0
2011-05-05,20.829,20.973,20.774,20.874,35441,0
2011-05-06,20.883,20.927,20.846,20.902,24271,0
2011-05-09,20.892,20.917,20.829,20.829,27712,0
2011-05-10,20.883,21.036,20.865,20.883,51342,0
2011-05-11,20.955,20.964,20.855,20.855,39087,0
2011-05-12,20.927,20.927,20.316,20.45,184189,0
2011-05-13,20.407,20.441,20.082,20.082,122424,0
2011-05-16,20.082,20.235,19.954,19.954,64231,0
2011-05-17,19.973,19.973,19.649,19.792,94766,0
2011-05-18,19.857,20.1,19.811,19.848,65700,0
2011-05-19,19.92,20.126,19.821,19.911,84036,0
2011-05-20,19.911,20.091,19.821,19.821,80211,0
2011-05-23,19.802,19.892,19.73,19.73,62376,0
2011-05-24,19.767,19.857,19.424,19.533,193433,0
2011-05-25,19.524,19.595,19.244,19.262,120387,0
2011-05-26,19.244,19.452,19.209,19.262,71985,0
2011-05-27,19.352,19.424,19.2,19.209,144088,0
2011-05-31,19.271,19.415,19.2,19.2,104403,0
2011-06-01,19.281,19.315,19.128,19.128,113327,0
2011-06-02,19.128,19.2,18.704,19.137,142021,0
2011-06-03,18.966,19.469,18.723,19.147,118546,0
2011-06-06,19.252,19.362,18.875,19.056,107293,0
2011-06-07,19.082,19.118,18.966,18.993,56180,0
2011-06-08,19.056,19.082,18.686,18.686,133811,0
2011-06-09,18.588,18.775,18.588,18.642,129764,0
2011-06-10,18.632,18.823,18.613,18.723,95360,0
2011-06-13,18.732,18.875,18.704,18.804,90345,0
2011-06-14,18.912,18.947,18.766,18.766,93255,0
2011-06-15,18.804,18.875,18.57,18.686,74546,0
2011-06-16,18.751,18.847,18.47,18.58,65949,0
2011-06-17,18.642,18.676,18.47,18.632,29740,0
2011-06-20,18.632,18.723,18.588,18.694,49854,0
2011-06-21,18.742,18.856,18.605,18.605,90357,0
2011-06-22,18.605,18.775,18.542,18.766,111011,0
2011-06-23,18.642,18.813,18.498,18.813,463585,0
2011-06-24,18.839,18.956,18.742,18.757,59988,0
2011-06-27,18.832,18.956,18.757,18.956,80166,0
2011-06-28,18.847,19.066,18.813,18.993,89487,0
2011-06-29,19.118,19.118,18.993,19.109,80089,0
2011-06-30,19.154,19.343,19.154,19.181,54038,0
2011-07-01,19.163,19.252,19.109,19.109,100174,0
2011-07-05,19.2,19.228,19.09,19.1,77374,0
2011-07-06,19.181,19.181,19.082,19.082,42622,0
2011-07-07,19.19,19.262,19.118,19.118,83069,0
2011-07-08,19.1,19.2,19.066,19.066,86838,0
2011-07-11,19.082,19.109,19.037,19.047,85908,0
2011-07-12,19.082,19.082,18.966,18.975,46578,0
2011-07-13,19,19.154,18.956,18.956,133880,0
2011-07-14,19.047,19.109,18.975,18.993,121039,0
2011-07-15,19,19.066,18.975,19.019,23395,0
2011-07-18,19.019,19.047,18.804,18.804,118516,0
2011-07-19,18.875,18.92,18.686,18.694,140963,0
2011-07-20,18.813,18.912,18.686,18.694,100914,0
2011-07-21,18.794,18.904,18.732,18.875,116487,0
2011-07-22,18.775,19.137,18.704,19.047,154020,0
2011-07-25,18.92,19.019,18.757,18.775,107585,0
2011-07-26,18.775,18.875,18.713,18.713,96493,0
2011-07-27,18.723,18.775,18.613,18.669,51885,0
2011-07-28,18.742,18.751,18.542,18.742,37462,0
2011-07-29,18.713,18.713,18.38,18.389,79074,0
2011-08-01,18.632,18.757,18.57,18.686,61209,0
2011-08-02,18.686,18.866,18.613,18.794,62162,0
2011-08-03,19.171,19.171,18.551,18.551,49030,0
2011-08-04,18.588,18.588,17.885,18.443,159240,0
2011-08-05,18.389,18.532,17.57,18.532,102445,0
2011-08-08,17.849,18.433,16.833,18.433,295310,0
2011-08-09,17.993,18.002,17.129,17.318,154230,0
2011-08-10,17.553,17.588,16.652,16.877,125045,0
2011-08-11,17.201,17.606,16.652,17.57,88570,0
2011-08-12,17.678,17.993,17.165,17.237,79446,0
2011-08-15,17.489,17.804,17.444,17.507,41288,0
2011-08-16,17.463,17.787,17.372,17.58,54001,0
2011-08-17,17.596,17.804,17.596,17.687,33132,0
2011-08-18,17.499,17.57,17.102,17.139,83176,0
2011-08-19,16.76,17.417,16.76,17.417,72086,0
2011-08-22,17.354,17.859,17.336,17.687,199503,0
2011-08-23,17.553,17.696,17.264,17.372,285010,0
2011-08-24,17.453,17.553,16.976,17.301,64234,0
2011-08-25,17.975,17.975,17.399,17.426,51390,0
2011-08-26,17.553,17.642,17.22,17.237,35637,0
2011-08-29,17.507,17.984,17.372,17.956,34224,0
2011-08-30,17.75,17.956,17.75,17.777,64655,0
2011-08-31,17.868,18.264,17.868,18.084,65834,0
2011-09-01,18.299,18.426,17.921,18.345,76811,0
2011-09-02,18.056,18.408,18.056,18.353,68319,0
2011-09-06,18.173,18.399,17.813,18.192,75951,0
2011-09-07,18.353,18.443,18.227,18.227,57094,0
2011-09-08,18.137,18.408,18.056,18.056,58205,0
2011-09-09,18.173,18.173,17.912,17.912,33811,0
2011-09-12,18.002,18.002,17.434,17.687,121662,0
2011-09-13,17.561,17.795,17.515,17.687,71325,0
2011-09-14,17.804,17.859,17.687,17.813,35723,0
2011-09-15,17.894,18.217,17.759,18.102,49426,0
2011-09-16,18.011,18.137,17.993,18.038,77634,0
2011-09-19,18.038,18.065,17.489,17.553,159833,0
2011-09-20,17.489,17.875,17.31,17.31,107560,0
2011-09-21,17.372,17.625,17.021,17.148,125571,0
2011-09-22,17.084,17.084,16.435,16.687,177078,0
2011-09-23,16.606,17.201,16.491,16.581,57064,0
2011-09-26,16.652,16.824,16.427,16.634,69623,0
2011-09-27,16.824,16.994,16.743,16.76,67122,0
2011-09-28,16.833,16.976,16.544,16.76,107027,0
2011-09-29,16.877,16.986,16.662,16.743,86596,0
2011-09-30,16.634,16.796,16.5,16.679,60430,0
2011-10-03,16.435,16.696,15.796,16.121,149145,0
2011-10-04,15.805,16.291,15.409,16.273,101631,0
2011-10-05,16.129,16.21,15.618,16.013,187670,0
2011-10-06,16.022,16.41,15.878,16.291,97668,0
2011-10-07,16.453,16.453,15.743,16.058,188588,0
2011-10-10,16.094,16.363,16.094,16.239,90367,0
2011-10-11,16.193,16.598,16.129,16.508,122556,0
2011-10-12,16.544,17.092,16.544,16.787,71036,0
2011-10-13,16.796,16.796,16.563,16.706,41700,0
2011-10-14,16.796,16.905,16.652,16.76,41684,0
2011-10-17,16.725,16.913,16.508,16.687,112502,0
2011-10-18,16.778,17.139,16.76,17.139,88502,0
2011-10-19,17.021,17.291,16.652,16.796,94822,0
2011-10-20,16.895,17.31,16.778,17.22,54670,0
2011-10-21,17.156,17.426,17.156,17.282,61153,0
2011-10-24,17.102,17.201,16.949,16.994,62907,0
2011-10-25,16.859,17.075,16.725,16.877,41317,0
2011-10-26,16.994,16.994,16.752,16.877,86842,0
2011-10-27,17.075,17.588,17.075,17.553,112376,0
2011-10-28,17.472,17.921,17.434,17.499,67401,0
2011-10-31,17.246,17.561,17.246,17.391,72732,0
2011-11-01,17.011,17.048,16.849,16.849,48155,0
2011-11-02,16.959,16.986,16.679,16.752,75325,0
2011-11-03,16.868,16.868,16.696,16.696,32122,0
2011-11-04,16.644,16.814,16.581,16.652,64130,0
2011-11-07,16.652,16.805,16.563,16.679,52778,0
2011-11-08,16.768,16.868,16.581,16.868,61021,0
2011-11-09,16.491,16.725,16.354,16.671,41804,0
2011-11-10,16.768,16.833,16.581,16.625,69916,0
2011-11-11,16.833,16.833,16.435,16.516,43756,0
2011-11-14,16.581,16.589,16.453,16.453,38896,0
2011-11-15,16.401,16.696,16.401,16.687,29981,0
2011-11-16,16.589,16.687,16.553,16.581,39691,0
2011-11-17,16.525,16.634,16.291,16.427,73984,0
2011-11-18,16.463,16.463,16.229,16.31,74974,0
2011-11-21,16.239,16.382,16.022,16.337,75970,0
2011-11-22,16.363,16.419,16.076,16.139,50368,0
2011-11-23,16.157,16.184,15.861,15.869,55782,0
2011-11-25,15.959,16.157,15.932,16.112,19328,0
2011-11-28,16.346,16.391,15.77,15.77,50771,0
2011-11-29,15.851,16.067,15.842,15.905,59132,0
2011-11-30,16.022,16.32,15.924,15.976,94591,0
2011-12-01,15.895,15.95,15.68,15.715,71466,0
2011-12-02,15.77,15.976,15.518,15.752,141084,0
2011-12-05,15.842,15.976,15.805,15.895,59021,0
2011-12-06,15.796,15.886,15.662,15.77,95932,0
2011-12-07,15.699,15.78,15.59,15.743,54399,0
2011-12-08,15.752,15.752,15.482,15.662,55848,0
2011-12-09,15.743,15.814,15.652,15.805,70932,0
2011-12-12,15.599,15.708,15.571,15.618,110145,0
2011-12-13,15.608,15.77,15.554,15.671,142557,0
2011-12-14,15.563,15.618,15.32,15.393,67272,0
2011-12-15,15.409,15.518,15.274,15.365,97782,0
2011-12-16,15.284,15.384,15.193,15.355,89347,0
2011-12-19,15.355,15.393,15.077,15.167,305547,0
2011-12-20,15.193,15.284,15.022,15.231,160285,0
2011-12-21,15.303,15.355,15.031,15.355,107359,0
2011-12-22,15.131,15.482,15.112,15.32,173032,0
2011-12-23,15.5,15.644,15.32,15.527,106325,0
2011-12-27,15.527,15.527,15.077,15.248,144880,0
2011-12-28,15.031,15.212,15.005,15.167,115832,0
2011-12-29,15.231,15.231,14.969,15.077,129724,0
2011-12-30,15.077,15.077,14.907,15.005,133806,0
2012-01-03,15.086,15.634,15.086,15.634,59743,0
2012-01-04,15.482,15.752,15.482,15.743,44878,0
2012-01-05,15.733,16.516,15.733,16.516,61595,0
2012-01-06,16.571,16.895,16.363,16.563,201985,0
2012-01-09,16.606,16.652,16.453,16.516,87852,0
2012-01-10,16.5,16.94,16.5,16.752,92000,0
2012-01-11,16.768,17.148,16.76,17.139,62695,0
2012-01-12,16.959,17.148,16.849,16.877,169174,0
2012-01-13,16.94,17.165,16.752,16.93,76241,0
2012-01-17,17.102,17.12,16.959,16.986,50566,0
2012-01-18,16.905,17.291,16.905,16.994,43438,0
2012-01-19,17.156,17.426,17.03,17.254,56007,0
2012-01-20,17.254,17.642,17.22,17.246,52863,0
2012-01-23,17.363,17.372,17.075,17.075,38121,0
2012-01-24,16.849,17.148,16.849,16.986,129761,0
2012-01-25,16.986,17.12,16.921,17.011,60807,0
2012-01-26,17.011,17.092,16.967,16.986,48750,0
2012-01-27,16.986,17.246,16.986,17.075,46298,0
2012-01-30,17.075,17.173,16.986,16.986,82305,0
2012-01-31,17.048,17.156,17.021,17.129,54218,0
2012-02-01,17.201,17.318,17.148,17.237,87671,0
2012-02-02,17.254,17.507,17.254,17.507,48889,0
2012-02-03,17.596,17.759,17.58,17.687,23169,0
2012-02-06,17.651,17.706,17.58,17.642,21083,0
2012-02-07,17.642,17.732,17.615,17.696,24030,0
2012-02-08,17.777,17.787,17.633,17.714,34647,0
2012-02-09,17.706,17.875,17.661,17.823,41040,0
2012-02-10,17.813,17.84,17.553,17.553,83219,0
2012-02-13,17.706,17.868,17.615,17.859,61256,0
2012-02-14,17.795,17.975,17.795,17.921,27906,0
2012-02-15,17.885,18.128,17.885,18.011,64407,0
2012-02-16,17.93,18.002,17.795,17.823,71953,0
2012-02-17,17.804,17.868,17.615,17.625,113261,0
2012-02-21,17.706,17.723,17.553,17.553,58146,0
2012-02-22,17.58,17.777,17.58,17.759,38017,0
2012-02-23,17.714,17.94,17.714,17.804,43848,0
2012-02-24,17.787,18.03,17.787,17.885,27690,0
2012-02-27,17.903,18.002,17.868,17.966,55998,0
2012-02-28,17.993,18.065,17.823,17.875,71885,0
2012-02-29,17.956,18.119,17.84,17.912,145312,0
2012-03-01,17.984,18.273,17.984,18.102,51862,0
2012-03-02,18.111,18.192,18.03,18.074,40866,0
2012-03-05,18.092,18.111,17.885,17.885,33908,0
2012-03-06,17.868,17.868,17.596,17.633,54466,0
2012-03-07,17.706,17.975,17.706,17.706,86761,0
2012-03-08,17.795,18.047,17.742,18.047,46595,0
2012-03-09,18.021,18.119,17.912,17.912,74272,0
2012-03-12,17.921,18.002,17.75,17.804,64018,0
2012-03-13,17.823,17.84,17.651,17.651,167134,0
2012-03-14,17.687,17.687,17.507,17.534,170841,0
2012-03-15,17.58,17.606,17.489,17.58,111475,0
2012-03-16,17.525,17.823,17.525,17.742,59434,0
2012-03-19,17.813,17.813,17.661,17.696,116295,0
2012-03-20,17.714,17.714,17.642,17.687,54042,0
2012-03-21,17.687,17.768,17.596,17.596,94154,0
2012-03-22,17.633,17.678,17.596,17.651,37288,0
2012-03-23,17.642,17.669,17.596,17.669,37552,0
2012-03-26,17.669,17.75,17.615,17.615,97301,0
2012-03-27,17.642,17.661,17.391,17.48,98173,0
2012-03-28,17.507,17.633,17.507,17.596,38308,0
2012-03-29,17.615,17.633,17.553,17.553,43859,0
2012-03-30,17.588,17.768,17.472,17.472,34669,0
2012-04-02,17.58,17.777,17.58,17.723,49202,0
2012-04-03,17.732,17.84,17.57,17.742,50930,0
2012-04-04,17.706,17.706,17.606,17.625,26518,0
2012-04-05,17.642,17.804,17.615,17.661,11439,0
2012-04-09,17.58,17.678,17.553,17.678,16994,0
2012-04-10,17.651,17.714,17.507,17.596,41558,0
2012-04-11,17.561,17.669,17.399,17.507,30380,0
2012-04-12,17.553,17.732,17.525,17.732,29844,0
2012-04-13,17.742,17.787,17.606,17.615,19208,0
2012-04-16,17.625,17.75,17.625,17.714,20262,0
2012-04-17,17.706,17.831,17.696,17.831,61709,0
2012-04-18,17.787,17.84,17.669,17.669,26840,0
2012-04-19,17.651,17.966,17.651,17.742,57228,0
2012-04-20,17.813,18.102,17.768,17.949,62131,0
2012-04-23,17.723,17.859,17.507,17.596,92033,0
2012-04-24,17.596,17.84,17.596,17.723,61481,0
2012-04-25,17.669,17.813,17.661,17.723,38000,0
2012-04-26,17.669,17.894,17.669,17.859,63207,0
2012-04-27,17.859,17.859,17.732,17.777,27455,0
2012-04-30,17.732,17.993,17.732,17.787,46753,0
2012-05-01,17.75,18.047,17.75,17.903,56108,0
2012-05-02,17.966,18.128,17.94,18.128,74863,0
2012-05-03,18.074,18.173,18.03,18.111,45222,0
2012-05-04,18.102,18.137,18.002,18.056,28620,0
2012-05-07,18.056,18.074,17.868,17.894,31559,0
2012-05-08,17.903,17.975,17.823,17.823,40083,0
2012-05-09,17.804,17.823,17.651,17.795,56063,0
2012-05-10,17.84,18.021,17.84,17.93,21408,0
2012-05-11,17.975,17.975,17.58,17.606,65156,0
2012-05-14,17.534,17.588,17.075,17.102,97807,0
2012-05-15,17.084,17.12,16.778,16.805,55529,0
2012-05-16,16.913,17.092,16.868,16.921,58454,0
2012-05-17,16.895,16.905,16.41,16.652,95444,0
2012-05-18,16.598,16.652,16.273,16.606,136578,0
2012-05-21,16.644,17.057,16.615,16.805,49250,0
2012-05-22,16.805,17.291,16.805,17.011,27249,0
2012-05-23,16.877,17.156,16.877,16.905,41071,0
2012-05-24,17.04,17.201,16.796,16.84,51258,0
2012-05-25,16.824,17.057,16.824,17.021,28673,0
2012-05-29,17.102,17.264,16.949,16.994,65642,0
2012-05-30,16.994,17.148,16.895,16.986,31062,0
2012-05-31,16.986,17.102,16.93,16.93,41587,0
2012-06-01,16.787,16.994,16.787,16.849,35018,0
2012-06-04,16.986,17.067,16.768,16.768,22579,0
2012-06-05,16.93,17.092,16.849,16.877,70437,0
2012-06-06,17.003,17.084,16.93,16.94,35756,0
2012-06-07,17.011,17.057,16.833,16.833,42167,0
2012-06-08,16.895,17.021,16.895,16.976,18616,0
2012-06-11,17.057,17.057,16.76,16.76,32492,0
2012-06-12,16.76,17.165,16.706,17.102,57136,0
2012-06-13,17.102,17.165,16.743,16.859,41585,0
2012-06-14,16.787,16.93,16.671,16.895,70533,0
2012-06-15,17.011,17.011,16.787,16.877,22715,0
2012-06-18,16.94,17.021,16.824,16.824,82814,0
2012-06-19,16.905,17.084,16.859,17.057,40766,0
2012-06-20,17.057,17.102,17.003,17.067,49820,0
2012-06-21,17.04,17.139,16.859,16.859,31158,0
2012-06-22,17.04,17.21,16.427,17.148,908053,0
2012-06-25,17.102,17.148,16.833,17.003,66506,0
2012-06-26,17.003,17.057,16.76,16.76,124372,0
2012-06-27,16.84,16.886,16.725,16.787,96940,0
2012-06-28,16.743,16.824,16.589,16.706,78527,0
2012-06-29,16.814,16.905,15.995,16.067,213909,0
2012-07-02,16.265,16.696,16.265,16.625,90252,0
2012-07-03,16.706,16.768,16.525,16.644,72975,0
2012-07-05,16.733,16.868,16.652,16.833,78156,0
2012-07-06,16.696,16.849,16.696,16.787,44905,0
2012-07-09,16.877,16.877,16.652,16.671,116837,0
2012-07-10,16.814,16.84,16.652,16.725,84000,0
2012-07-11,16.696,16.849,16.696,16.796,62071,0
2012-07-12,16.868,16.994,16.805,16.805,194521,0
2012-07-13,16.877,17.092,16.833,16.949,162436,0
2012-07-16,17.011,17.011,16.895,16.895,72768,0
2012-07-17,16.967,17.22,16.967,17.03,192973,0
2012-07-18,17.011,17.092,17.011,17.084,207603,0
2012-07-19,17.148,17.148,16.967,17.04,97797,0
2012-07-20,16.93,17.03,16.859,16.859,148412,0
2012-07-23,16.905,16.967,16.796,16.805,215811,0
2012-07-24,16.634,16.895,16.634,16.877,64813,0
2012-07-25,16.976,17.03,16.905,16.921,131025,0
2012-07-26,16.886,17.084,16.886,16.959,343326,0
2012-07-27,17.04,17.301,17.03,17.254,106572,0
2012-07-30,17.173,17.327,17.173,17.22,135754,0
2012-07-31,17.273,17.282,17.165,17.21,183557,0
2012-08-01,17.282,17.291,17.102,17.22,225533,0
2012-08-02,17.22,17.229,17.148,17.229,135322,0
2012-08-03,17.229,17.264,17.22,17.237,100036,0
2012-08-06,17.282,17.327,17.21,17.21,152693,0
2012-08-07,17.254,17.327,17.246,17.318,533951,0
2012-08-08,17.345,17.417,17.336,17.345,223834,0
2012-08-09,17.391,17.489,17.345,17.345,227999,0
2012-08-10,17.399,17.444,17.354,17.372,130905,0
2012-08-13,17.434,17.463,17.327,17.327,202301,0
2012-08-14,17.382,17.417,17.345,17.382,169536,0
2012-08-15,17.434,17.444,17.345,17.345,174281,0
2012-08-16,17.363,17.472,17.327,17.434,585906,0
2012-08-17,17.534,17.75,17.463,17.706,113412,0
2012-08-20,17.706,17.868,17.706,17.777,91017,0
2012-08-21,17.849,17.894,17.75,17.777,84395,0
2012-08-22,17.823,17.84,17.723,17.759,50758,0
2012-08-23,17.777,17.777,17.714,17.714,95226,0
2012-08-24,17.777,17.813,17.742,17.768,87299,0
2012-08-27,17.777,17.804,17.651,17.651,68236,0
2012-08-28,17.706,17.813,17.706,17.795,49320,0
2012-08-29,17.777,17.993,17.777,17.903,111614,0
2012-08-30,17.93,17.94,17.813,17.868,42347,0
2012-08-31,17.912,17.912,17.849,17.849,42585,0
2012-09-04,17.894,17.921,17.84,17.84,71170,0
2012-09-05,17.84,17.956,17.84,17.903,88688,0
2012-09-06,17.912,18.002,17.868,17.912,91869,0
2012-09-07,17.912,17.956,17.894,17.956,48054,0
2012-09-10,18.002,18.038,17.921,17.921,109537,0
2012-09-11,17.984,18.111,17.984,18.074,70011,0
2012-09-12,18.092,18.137,18.092,18.128,44948,0
2012-09-13,18.128,18.146,18.084,18.084,52733,0
2012-09-14,18.119,18.137,18.047,18.065,42515,0
2012-09-17,18.021,18.092,17.993,17.993,42216,0
2012-09-18,18.002,18.021,17.823,17.859,207388,0
2012-09-19,17.875,17.975,17.84,17.975,430322,0
2012-09-20,17.93,17.949,17.868,17.868,69607,0
2012-09-21,17.921,17.94,17.868,17.868,54598,0
2012-09-24,17.912,17.912,17.84,17.875,79830,0
2012-09-25,17.875,17.894,17.787,17.823,71067,0
2012-09-26,17.868,17.903,17.804,17.903,73089,0
2012-09-27,17.956,17.984,17.894,17.903,110016,0
2012-09-28,17.956,17.956,17.875,17.875,54289,0
2012-10-01,17.956,17.956,17.875,17.93,66064,0
2012-10-02,17.894,17.956,17.795,17.956,318705,0
2012-10-03,17.956,17.956,17.875,17.875,99875,0
2012-10-04,17.956,18.047,17.868,18.002,189820,0
2012-10-05,18.002,18.111,17.966,18.111,111507,0
2012-10-08,18.146,18.29,18.002,18.273,88442,0
2012-10-09,18.246,18.317,18.128,18.128,145350,0
2012-10-10,18.119,18.273,18.119,18.137,140783,0
2012-10-11,18.227,18.317,18.2,18.227,193330,0
2012-10-12,18.273,18.38,18.246,18.38,106790,0
2012-10-15,18.353,18.651,18.335,18.551,164210,0
2012-10-16,18.57,18.723,18.498,18.588,458261,0
2012-10-17,18.686,18.751,18.632,18.676,486920,0
2012-10-18,18.751,19.037,18.704,18.912,172926,0
2012-10-19,18.947,19.019,18.847,18.904,157184,0
2012-10-22,18.894,18.894,18.794,18.875,114108,0
2012-10-23,18.856,18.894,18.766,18.885,113743,0
2012-10-24,18.823,18.904,18.757,18.823,370080,0
2012-10-25,18.632,18.875,18.632,18.713,119635,0
2012-10-26,18.766,18.813,18.676,18.794,177909,0
2012-10-31,18.839,18.866,18.742,18.785,74765,0
2012-11-01,18.766,18.856,18.751,18.751,49666,0
2012-11-02,18.751,18.875,18.751,18.813,72274,0
2012-11-05,18.813,19.128,18.751,18.804,70523,0
2012-11-06,18.813,18.839,18.676,18.676,101657,0
2012-11-07,18.723,18.813,18.632,18.651,64429,0
2012-11-08,18.632,18.686,18.595,18.676,88620,0
2012-11-09,18.661,18.713,18.551,18.694,54857,0
2012-11-12,18.676,18.823,18.542,18.794,55553,0
2012-11-13,18.785,18.794,18.713,18.713,99447,0
2012-11-14,18.775,18.775,18.451,18.451,59294,0
2012-11-15,18.451,18.451,18.011,18.092,109911,0
2012-11-16,18.065,18.2,17.714,18.074,131207,0
2012-11-19,18.173,18.227,18.002,18.155,41950,0
2012-11-20,18.183,18.417,18.128,18.327,114623,0
2012-11-21,18.362,18.57,18.281,18.551,55618,0
2012-11-23,18.542,18.542,18.399,18.498,19443,0
2012-11-26,18.532,18.57,18.335,18.551,76565,0
2012-11-27,18.561,18.588,18.524,18.561,65812,0
2012-11-28,18.514,18.588,18.498,18.561,57556,0
2012-11-29,18.561,18.595,18.426,18.524,75848,0
2012-11-30,18.524,18.632,18.451,18.451,54340,0
2012-12-03,18.451,18.524,18.426,18.443,56045,0
2012-12-04,18.48,18.498,18.254,18.254,81095,0
2012-12-05,18.317,18.38,18.192,18.327,64746,0
2012-12-06,18.246,18.408,18.183,18.399,64830,0
2012-12-07,18.362,18.408,18.308,18.389,50496,0
2012-12-10,18.345,18.433,18.29,18.426,66609,0
2012-12-11,18.327,18.399,18.281,18.362,92726,0
2012-12-12,18.317,18.408,18.317,18.408,164963,0
2012-12-13,18.408,18.408,18.327,18.353,78945,0
2012-12-14,18.353,18.443,18.317,18.371,46476,0
2012-12-17,18.408,18.451,18.345,18.417,45298,0
2012-12-18,18.389,18.408,18.299,18.317,67216,0
2012-12-19,18.433,18.542,18.371,18.443,66843,0
2012-12-20,18.443,18.632,18.433,18.605,122384,0
2012-12-21,18.588,18.642,18.542,18.613,59932,0
2012-12-24,18.542,18.632,18.542,18.561,42274,0
2012-12-26,18.507,18.676,18.507,18.676,81034,0
2012-12-27,18.669,18.704,18.399,18.595,95190,0
2012-12-28,18.551,18.847,18.524,18.613,86944,0
2012-12-31,18.669,18.713,18.524,18.623,85267,0
2013-01-02,18.694,18.785,18.605,18.694,61477,0
2013-01-03,18.723,18.839,18.661,18.813,53436,0
2013-01-04,18.751,19.128,18.751,19.128,310637,0
2013-01-07,19.128,19.171,18.966,19.163,73621,0
2013-01-08,19.109,19.315,19,19.028,74320,0
2013-01-09,19.163,19.309,19.128,19.19,106193,0
2013-01-10,19.19,19.333,19.19,19.281,137039,0
2013-01-11,19.181,19.315,19.181,19.262,90098,0
2013-01-14,19.2,19.234,19.109,19.218,40431,0
2013-01-15,19.137,19.325,19.109,19.309,73487,0
2013-01-16,19.309,19.624,19.209,19.352,139740,0
2013-01-17,19.424,19.757,19.424,19.543,110441,0
2013-01-18,19.559,19.757,19.505,19.624,116476,0
2013-01-22,19.667,20.326,19.631,20.145,119662,0
2013-01-23,20.187,20.542,20.041,20.287,198294,0
2013-01-24,20.269,20.398,20.234,20.287,129418,0
2013-01-25,20.287,20.46,20.287,20.316,144130,0
2013-01-28,20.333,20.562,20.287,20.542,105559,0
2013-01-29,20.378,20.687,20.378,20.587,87107,0
2013-01-30,20.542,20.769,20.514,20.562,82099,0
2013-01-31,20.562,20.678,20.533,20.634,70697,0
2013-02-01,20.652,20.652,20.562,20.615,70332,0
2013-02-04,20.605,20.643,20.47,20.624,48866,0
2013-02-05,20.706,20.806,20.587,20.643,94230,0
2013-02-06,20.652,20.788,20.643,20.743,48211,0
2013-02-07,20.697,20.788,20.662,20.743,70703,0
2013-02-08,20.678,20.832,20.678,20.706,58680,0
2013-02-11,20.832,20.832,20.542,20.634,97755,0
2013-02-12,20.697,20.769,20.605,20.716,58127,0
2013-02-13,20.669,20.898,20.615,20.898,99164,0
2013-02-14,20.779,20.898,20.769,20.898,88205,0
2013-02-15,20.898,20.996,20.716,20.724,135646,0
2013-02-19,20.788,20.825,20.514,20.514,93697,0
2013-02-20,20.605,20.716,20.514,20.587,107527,0
2013-02-21,20.624,20.734,20.423,20.587,89928,0
2013-02-22,20.678,20.743,20.587,20.634,75738,0
2013-02-25,20.58,21.107,20.58,20.779,104435,0
2013-02-26,20.898,20.898,20.678,20.716,89673,0
2013-02-27,20.743,20.788,20.587,20.587,86282,0
2013-02-28,20.605,20.669,20.587,20.605,120006,0
2013-03-01,20.605,20.652,20.542,20.552,292526,0
2013-03-04,20.634,20.652,20.488,20.533,60956,0
2013-03-05,20.605,20.662,20.523,20.57,68832,0
2013-03-06,20.652,20.652,20.562,20.615,62597,0
2013-03-07,20.615,20.662,20.552,20.605,504700,0
2013-03-08,20.58,20.798,20.58,20.751,56072,0
2013-03-11,20.734,20.734,20.678,20.724,48697,0
2013-03-12,20.769,20.898,20.716,20.842,66033,0
2013-03-13,20.798,20.952,20.798,20.832,93213,0
2013-03-14,20.888,20.906,20.697,20.851,55130,0
2013-03-15,20.806,20.898,20.615,20.615,75513,0
2013-03-18,20.76,20.788,20.662,20.769,57540,0
2013-03-19,20.906,21.097,20.76,20.816,57703,0
2013-03-20,20.97,20.988,20.816,20.851,47772,0
2013-03-21,20.98,21.006,20.816,20.861,80840,0
2013-03-22,20.914,20.98,20.898,20.906,36416,0
2013-03-25,20.906,21.006,20.906,20.988,59307,0
2013-03-26,20.943,21.107,20.924,21.078,71090,0
2013-03-27,21.078,21.289,21.061,21.197,51861,0
2013-03-28,21.289,21.361,21.207,21.361,128757,0
2013-04-01,21.298,21.361,21.207,21.243,55223,0
2013-04-02,21.207,21.307,21.207,21.298,35055,0
2013-04-03,21.333,21.351,21.207,21.333,50450,0
2013-04-04,21.233,21.289,21.216,21.243,46706,0
2013-04-05,21.243,21.279,21.061,21.197,42827,0
2013-04-08,21.197,21.197,21.025,21.025,48963,0
2013-04-09,21.078,21.243,21.043,21.152,47646,0
2013-04-10,21.197,21.289,21.143,21.216,54637,0
2013-04-11,21.189,21.307,21.189,21.307,78794,0
2013-04-12,21.233,21.351,21.197,21.343,50680,0
2013-04-15,21.307,21.325,21.197,21.216,24381,0
2013-04-16,21.279,21.361,21.225,21.361,88596,0
2013-04-17,21.361,21.543,21.325,21.415,86170,0
2013-04-18,21.479,21.597,21.197,21.343,126462,0
2013-04-19,21.453,21.453,21.333,21.397,45408,0
2013-04-22,21.453,21.489,21.216,21.216,55372,0
2013-04-23,21.227,21.318,21.171,21.227,61653,0
2013-04-24,21.31,21.364,21.162,21.181,51830,0
2013-04-25,21.227,21.263,21.025,21.034,91168,0
2013-04-26,21.005,21.218,20.996,21.034,75048,0
2013-04-29,21.025,21.043,20.859,20.922,76460,0
2013-04-30,21.025,21.052,20.887,21.034,90709,0
2013-05-01,21.005,21.098,20.97,21.034,50167,0
2013-05-02,21.107,21.272,21.043,21.254,73963,0
2013-05-03,21.254,21.318,21.162,21.3,45230,0
2013-05-06,21.272,21.328,21.199,21.328,60480,0
2013-05-07,21.355,21.494,21.3,21.318,85162,0
2013-05-08,21.392,21.53,21.3,21.447,62415,0
2013-05-09,21.438,21.576,21.438,21.567,60646,0
2013-05-10,21.567,21.741,21.557,21.676,63575,0
2013-05-13,21.75,21.75,21.548,21.613,64762,0
2013-05-14,21.594,21.676,21.364,21.474,231997,0
2013-05-15,21.539,21.594,21.474,21.585,152964,0
2013-05-16,21.594,21.603,21.53,21.594,58660,0
2013-05-17,21.659,21.815,21.603,21.815,62630,0
2013-05-20,21.759,21.815,21.732,21.778,59715,0
2013-05-21,21.815,21.815,21.732,21.75,68229,0
2013-05-22,21.778,21.778,21.594,21.732,55670,0
2013-05-23,21.64,21.686,21.567,21.64,82555,0
2013-05-24,21.686,21.815,21.631,21.815,44454,0
2013-05-28,21.732,21.769,21.667,21.704,71023,0
2013-05-29,21.741,21.741,21.52,21.676,32267,0
2013-05-30,21.659,21.806,21.65,21.696,49611,0
2013-05-31,21.741,21.741,21.364,21.548,108887,0
2013-06-03,21.539,21.539,20.887,21.364,114820,0
2013-06-04,21.364,21.576,21.31,21.576,95815,0
2013-06-05,21.494,21.494,21.162,21.355,52705,0
2013-06-06,21.19,21.594,21.19,21.548,54995,0
2013-06-07,21.53,21.732,21.428,21.64,79312,0
2013-06-10,21.631,21.676,21.484,21.502,44006,0
2013-06-11,21.484,21.484,20.566,20.766,123934,0
2013-06-12,20.731,20.896,19.756,20.308,201651,0
2013-06-13,20.253,20.658,19.922,20.658,158280,0
2013-06-14,20.658,20.942,19.986,20.391,120456,0
2013-06-17,20.547,20.601,20.216,20.492,109179,0
2013-06-18,20.592,20.674,20.381,20.674,88661,0
2013-06-19,20.62,20.674,20.262,20.674,62044,0
2013-06-20,20.196,20.391,20.04,20.235,117631,0
2013-06-21,20.216,20.308,19.324,19.324,240949,0
2013-06-24,19.298,19.62,18.672,19.471,198024,0
2013-06-25,19.553,19.756,19.076,19.527,102432,0
2013-06-26,19.719,19.957,19.636,19.849,80645,0
2013-06-27,19.849,20.188,19.839,19.949,66582,0
2013-06-28,20.078,20.384,20.078,20.17,70723,0
2013-07-01,19.875,20.05,19.719,19.894,50920,0
2013-07-02,19.957,20.188,19.71,19.894,213714,0
2013-07-03,19.811,20.06,19.811,20.06,26656,0
2013-07-05,19.849,20.014,19.572,20.014,35554,0
2013-07-08,19.94,19.94,19.627,19.801,50189,0
2013-07-09,19.738,19.776,19.48,19.738,56290,0
2013-07-10,19.728,19.728,19.314,19.48,125426,0
2013-07-11,19.537,19.801,19.471,19.61,76308,0
2013-07-12,19.572,19.776,19.572,19.776,60482,0
2013-07-15,19.858,19.932,19.702,19.922,56656,0
2013-07-16,19.932,20.152,19.821,20.105,89077,0
2013-07-17,20.079,20.216,20.069,20.188,76403,0
2013-07-18,20.179,20.245,20.069,20.206,91074,0
2013-07-19,20.206,20.308,20.079,20.216,66970,0
2013-07-22,20.216,20.262,20.069,20.096,33346,0
2013-07-23,20.245,20.262,20.014,20.014,65641,0
2013-07-24,20.142,20.161,19.845,19.89,36433,0
2013-07-25,19.788,19.845,19.622,19.826,38743,0
2013-07-26,19.881,19.881,19.723,19.723,29628,0
2013-07-29,19.713,19.872,19.548,19.872,45149,0
2013-07-30,19.761,19.928,19.705,19.845,41293,0
2013-07-31,19.742,19.984,19.435,19.984,57526,0
2013-08-01,19.816,19.863,19.575,19.667,52610,0
2013-08-02,19.639,19.639,19.519,19.593,60583,0
2013-08-05,19.687,19.687,19.425,19.548,34178,0
2013-08-06,19.472,19.481,19.297,19.381,37225,0
2013-08-07,19.313,19.342,19.156,19.194,49339,0
2013-08-08,19.223,19.249,19.081,19.249,47605,0
2013-08-09,19.149,19.425,19.11,19.332,43248,0
2013-08-12,19.332,19.519,19.223,19.397,82797,0
2013-08-13,19.223,19.361,19.223,19.313,81543,0
2013-08-14,19.287,19.287,19.065,19.09,49971,0
2013-08-15,18.991,19.016,18.682,19.006,92404,0
2013-08-16,18.907,19.006,18.598,18.999,106313,0
2013-08-19,18.915,18.942,18.45,18.794,102365,0
2013-08-20,18.774,19.045,18.617,19.006,95573,0
2013-08-21,18.848,19.055,18.682,18.765,73851,0
2013-08-22,18.646,18.868,18.646,18.868,59658,0
2013-08-23,18.784,19.006,18.73,19.006,74183,0
2013-08-26,19.006,19.036,18.784,18.932,48358,0
2013-08-27,18.71,18.868,18.44,18.739,57514,0
2013-08-28,18.646,18.765,18.533,18.765,46489,0
2013-08-29,18.73,18.942,18.617,18.932,77713,0
2013-08-30,18.858,18.962,18.646,18.868,55499,0
2013-09-03,18.756,18.813,18.432,18.59,75719,0
2013-09-04,18.459,18.804,18.45,18.784,96483,0
2013-09-05,18.7,18.73,18.44,18.607,58846,0
2013-09-06,18.636,18.636,18.498,18.581,29928,0
2013-09-09,18.498,18.691,18.44,18.665,49502,0
2013-09-10,18.656,18.71,18.514,18.636,93338,0
2013-09-11,18.617,18.617,18.45,18.533,54627,0
2013-09-12,18.524,18.524,18.33,18.468,58993,0
2013-09-13,18.414,18.459,18.366,18.45,31253,0
2013-09-16,18.617,18.617,18.366,18.478,46301,0
2013-09-17,18.488,18.498,18.385,18.478,43683,0
2013-09-18,18.498,18.868,18.301,18.636,107916,0
2013-09-19,18.656,18.73,18.488,18.572,52380,0
2013-09-20,18.572,18.636,18.45,18.572,52737,0
2013-09-23,18.498,18.598,18.498,18.562,42269,0
2013-09-24,18.524,18.626,18.514,18.59,74546,0
2013-09-25,18.59,18.656,18.45,18.598,80518,0
2013-09-26,18.533,18.71,18.488,18.71,79820,0
2013-09-27,18.646,18.84,18.236,18.598,109750,0
2013-09-30,18.468,18.581,18.394,18.581,128242,0
2013-10-01,18.581,18.581,17.688,17.985,212143,0
2013-10-02,18.003,18.087,17.892,18.013,114713,0
2013-10-03,17.976,18.059,17.752,17.846,91951,0
2013-10-04,17.809,17.902,17.725,17.781,63706,0
2013-10-07,17.752,17.791,17.688,17.735,58041,0
2013-10-08,17.772,17.772,17.549,17.651,59392,0
2013-10-09,17.586,17.623,17.353,17.52,98110,0
2013-10-10,17.594,17.752,17.493,17.752,73869,0
2013-10-11,17.752,17.929,17.697,17.809,66577,0
2013-10-14,17.772,18.059,17.707,18.059,46393,0
2013-10-15,18.079,18.087,17.716,17.818,90702,0
2013-10-16,17.772,17.939,17.752,17.874,66021,0
2013-10-17,17.855,18.181,17.818,17.92,66656,0
2013-10-18,17.939,18.087,17.846,18.023,74552,0
2013-10-21,18.023,18.191,17.995,18.171,65050,0
2013-10-22,18.227,18.498,18.087,18.115,94396,0
2013-10-23,18.115,18.33,17.995,18.227,70028,0
2013-10-24,18.236,18.331,18.17,18.273,59100,0
2013-10-25,18.292,18.35,18.198,18.35,67067,0
2013-10-28,18.283,18.556,18.19,18.556,112970,0
2013-10-29,18.501,18.501,18.19,18.246,79583,0
2013-10-30,18.236,18.273,18.02,18.132,109666,0
2013-10-31,18.141,18.141,17.954,17.981,79493,0
2013-11-01,18.02,18.095,17.945,18.076,74075,0
2013-11-04,18.141,18.161,18.02,18.066,58930,0
2013-11-05,18.066,18.095,17.69,17.718,108055,0
2013-11-06,17.785,17.822,17.7,17.794,104465,0
2013-11-07,17.85,17.878,17.568,17.595,88660,0
2013-11-08,17.568,17.831,17.342,17.718,199990,0
2013-11-11,17.634,17.755,17.435,17.503,118690,0
2013-11-12,17.578,17.634,17.38,17.52,102371,0
2013-11-13,17.511,17.653,17.38,17.643,246901,0
2013-11-14,17.595,17.643,17.418,17.511,163389,0
2013-11-15,17.493,17.595,17.352,17.445,125651,0
2013-11-18,17.455,17.511,17.398,17.398,99714,0
2013-11-19,17.418,17.455,17.2,17.239,109372,0
2013-11-20,17.276,17.323,17.032,17.182,145223,0
2013-11-21,17.097,17.163,16.957,17.032,172218,0
2013-11-22,17.07,17.23,16.994,17.135,65925,0
2013-11-25,17.22,17.285,17.06,17.172,113144,0
2013-11-26,17.21,17.21,17.022,17.06,86806,0
2013-11-27,17.06,17.117,16.975,17.003,107474,0
2013-11-29,17.022,17.079,16.966,17.022,49311,0
2013-12-02,17.012,17.041,16.975,17.022,99688,0
2013-12-03,17.022,17.032,16.89,16.937,258038,0
2013-12-04,16.91,16.91,16.552,16.702,213897,0
2013-12-05,16.702,16.702,16.487,16.542,198886,0
2013-12-06,16.562,16.656,16.412,16.656,175959,0
2013-12-09,16.673,16.815,16.513,16.74,204354,0
2013-12-10,16.702,16.9,16.562,16.797,231426,0
2013-12-11,16.806,16.815,16.457,16.665,136459,0
2013-12-12,16.627,16.834,16.372,16.797,166637,0
2013-12-13,16.767,16.91,16.673,16.722,122904,0
2013-12-16,16.702,16.75,16.372,16.513,247986,0
2013-12-17,16.447,16.505,16.278,16.344,449480,0
2013-12-18,16.317,16.712,16.232,16.712,355658,0
2013-12-19,16.712,16.75,16.496,16.75,188691,0
2013-12-20,16.692,17.032,16.617,17.032,215741,0
2013-12-23,16.9,17.06,16.692,16.74,246635,0
2013-12-24,16.825,16.927,16.692,16.91,113676,0
2013-12-26,16.872,17.05,16.797,16.9,225500,0
2013-12-27,16.842,16.919,16.797,16.919,271532,0
2013-12-30,16.834,16.937,16.571,16.937,236806,0
2013-12-31,16.797,16.985,16.777,16.985,182978,0
2014-01-02,16.947,17.154,16.9,17.097,50073,0
2014-01-03,17.172,17.558,17.163,17.418,57664,0
2014-01-06,17.465,17.625,17.267,17.455,132814,0
2014-01-07,17.474,17.587,17.295,17.445,53417,0
2014-01-08,17.493,17.605,17.314,17.605,59696,0
2014-01-09,17.643,17.831,17.625,17.785,95609,0
2014-01-10,17.822,17.973,17.813,17.878,119301,0
2014-01-13,17.888,18.18,17.888,18.038,93978,0
2014-01-14,17.981,18.057,17.888,17.925,64083,0
2014-01-15,17.963,18.048,17.906,18.02,53388,0
2014-01-16,18.001,18.114,18.001,18.048,69252,0
2014-01-17,18.057,18.105,17.888,18.105,83059,0
2014-01-21,18.066,18.331,18.048,18.198,81049,0
2014-01-22,18.278,18.373,18.098,18.098,58917,0
2014-01-23,18.098,18.184,17.907,17.955,59589,0
2014-01-24,17.907,18.059,17.86,17.86,72435,0
2014-01-27,17.946,18.079,17.764,17.878,34413,0
2014-01-28,17.831,17.946,17.784,17.84,63928,0
2014-01-29,17.774,17.87,17.678,17.708,47864,0
2014-01-30,17.736,17.964,17.736,17.84,36509,0
2014-01-31,17.84,17.955,17.688,17.688,49131,0
2014-02-03,17.746,17.746,17.526,17.564,61339,0
2014-02-04,17.584,17.584,17.47,17.478,73858,0
2014-02-05,17.564,17.564,17.47,17.478,77077,0
2014-02-06,17.488,17.764,17.478,17.736,56847,0
2014-02-07,17.698,18.04,17.612,18.012,91473,0
2014-02-10,18.05,18.212,18.04,18.155,35633,0
2014-02-11,18.221,18.278,18.174,18.193,34824,0
2014-02-12,18.193,18.26,18.059,18.059,38871,0
2014-02-13,18.088,18.165,18.069,18.108,46396,0
2014-02-14,18.108,18.212,18.108,18.116,36010,0
2014-02-18,18.155,18.373,18.155,18.26,32312,0
2014-02-19,18.231,18.354,18.184,18.327,79980,0
2014-02-20,18.27,18.346,18.174,18.297,34513,0
2014-02-21,18.288,18.422,18.251,18.336,56602,0
2014-02-24,18.297,18.354,18.145,18.231,57275,0
2014-02-25,18.165,18.278,18.126,18.145,113335,0
2014-02-26,18.212,18.241,18.108,18.174,115822,0
2014-02-27,18.174,18.288,18.126,18.212,40093,0
2014-02-28,18.184,18.307,18.145,18.145,43492,0
2014-03-03,18.126,18.251,18.108,18.136,89213,0
2014-03-04,18.221,18.288,18.136,18.184,66364,0
2014-03-05,18.155,18.231,18.098,18.098,27472,0
2014-03-06,18.155,18.251,18.098,18.116,50175,0
2014-03-07,18.126,18.155,18.022,18.098,35405,0
2014-03-10,18.155,18.174,17.812,17.974,179107,0
2014-03-11,17.964,17.993,17.822,17.946,52831,0
2014-03-12,17.964,18.108,17.917,18.108,30381,0
2014-03-13,18.136,18.155,18.002,18.108,56747,0
2014-03-14,18.126,18.26,18.116,18.26,64949,0
2014-03-17,18.26,18.526,18.26,18.403,101610,0
2014-03-18,18.508,18.593,18.278,18.297,81665,0
2014-03-19,18.383,18.413,18.165,18.184,80926,0
2014-03-20,18.193,18.231,18.04,18.184,45996,0
2014-03-21,18.251,18.251,18.05,18.116,81180,0
2014-03-24,18.126,18.241,18.098,18.126,68150,0
2014-03-25,18.155,18.251,18.126,18.193,66080,0
2014-03-26,18.241,18.317,18.202,18.278,34855,0
2014-03-27,18.327,18.383,18.251,18.251,29175,0
2014-03-28,18.251,18.432,18.251,18.278,70044,0
2014-03-31,18.307,18.499,18.221,18.221,138644,0
2014-04-01,18.278,18.403,18.241,18.307,145333,0
2014-04-02,18.364,18.393,18.307,18.336,56849,0
2014-04-03,18.373,18.516,18.336,18.489,68442,0
2014-04-04,18.489,18.593,18.489,18.535,52511,0
2014-04-07,18.575,18.631,18.516,18.575,46984,0
2014-04-08,18.535,18.661,18.526,18.621,42605,0
2014-04-09,18.651,18.773,18.621,18.67,69121,0
2014-04-10,18.727,18.803,18.555,18.621,63053,0
2014-04-11,18.621,18.678,18.535,18.575,44874,0
2014-04-14,18.611,18.651,18.575,18.585,23399,0
2014-04-15,18.611,18.661,18.575,18.593,49980,0
2014-04-16,18.611,18.747,18.611,18.678,81626,0
2014-04-17,18.687,18.859,18.687,18.859,70629,0
2014-04-21,18.859,18.859,18.737,18.803,94082,0
2014-04-22,18.849,18.909,18.678,18.869,144325,0
2014-04-23,18.896,18.953,18.809,18.856,54113,0
2014-04-24,18.846,18.896,18.673,18.732,69589,0
2014-04-25,18.799,18.846,18.712,18.722,30130,0
2014-04-28,18.722,18.856,18.702,18.856,51629,0
2014-04-29,18.933,18.943,18.846,18.896,40901,0
2014-04-30,18.915,19.165,18.915,19.137,54678,0
2014-05-01,19.137,19.233,19.137,19.204,59035,0
2014-05-02,19.156,19.358,19.156,19.184,38496,0
2014-05-05,19.233,19.271,19.156,19.184,35808,0
2014-05-06,19.147,19.147,19.02,19.04,56355,0
2014-05-07,19.078,19.194,19.06,19.165,41074,0
2014-05-08,19.156,19.224,19.087,19.127,42657,0
2014-05-09,19.127,19.184,19.097,19.117,65399,0
2014-05-12,19.214,19.311,19.214,19.281,81516,0
2014-05-13,19.281,19.378,19.251,19.338,271921,0
2014-05-14,19.358,19.406,19.271,19.271,66231,0
2014-05-15,19.329,19.358,19.301,19.319,85355,0
2014-05-16,19.301,19.329,19.214,19.233,97440,0
2014-05-19,19.224,19.251,19.147,19.165,63252,0
2014-05-20,19.147,19.184,19.087,19.087,26295,0
2014-05-21,19.107,19.137,19.04,19.04,48956,0
2014-05-22,19.07,19.117,18.896,18.933,61034,0
2014-05-23,18.993,19.02,18.915,18.953,32068,0
2014-05-27,18.983,19.137,18.915,19.097,66836,0
2014-05-28,19.05,19.174,18.993,18.993,50068,0
2014-05-29,19.078,19.233,19.04,19.184,99658,0
2014-05-30,19.214,19.348,19.214,19.261,60080,0
2014-06-02,19.233,19.319,19.233,19.281,43135,0
2014-06-03,19.233,19.281,19.127,19.137,89834,0
2014-06-04,19.137,19.156,18.933,19.147,90455,0
2014-06-05,19.05,19.261,19,19.174,88149,0
2014-06-06,19.127,19.338,19.127,19.311,60969,0
2014-06-09,19.291,19.291,19.165,19.281,36140,0
2014-06-10,19.271,19.271,19.137,19.184,40143,0
2014-06-11,19.214,19.251,19.156,19.184,54863,0
2014-06-12,19.184,19.271,19.097,19.214,88720,0
2014-06-13,19.165,19.329,19.127,19.242,74349,0
2014-06-16,19.233,19.311,19.184,19.214,35342,0
2014-06-17,19.261,19.261,19.137,19.242,48049,0
2014-06-18,19.233,19.261,19.137,19.242,45318,0
2014-06-19,19.242,19.271,19.194,19.194,49321,0
2014-06-20,19.242,19.251,19.165,19.184,45224,0
2014-06-23,19.184,19.291,19.174,19.291,44583,0
2014-06-24,19.261,19.358,19.224,19.261,50364,0
2014-06-25,19.261,19.378,19.251,19.368,44842,0
2014-06-26,19.368,19.465,19.329,19.415,37534,0
2014-06-27,19.455,19.493,19.358,19.358,19596,0
2014-06-30,19.406,19.406,19.281,19.281,47784,0
2014-07-01,19.301,19.396,19.301,19.368,25593,0
2014-07-02,19.396,19.465,19.281,19.378,67010,0
2014-07-03,19.358,19.445,19.311,19.378,21241,0
2014-07-07,19.378,19.435,19.291,19.406,31537,0
2014-07-08,19.445,19.483,19.358,19.465,35492,0
2014-07-09,19.455,19.465,19.378,19.425,29728,0
2014-07-10,19.358,19.56,19.348,19.388,92968,0
2014-07-11,19.445,19.502,19.388,19.435,51991,0
2014-07-14,19.522,19.666,19.415,19.473,70566,0
2014-07-15,19.609,19.628,19.388,19.435,55128,0
2014-07-16,19.542,19.628,19.493,19.57,78137,0
2014-07-17,19.58,19.744,19.58,19.686,47281,0
2014-07-18,19.657,19.763,19.599,19.676,57084,0
2014-07-21,19.637,19.734,19.58,19.676,39225,0
2014-07-22,19.676,19.744,19.551,19.705,58166,0
2014-07-23,19.712,19.819,19.615,19.633,85948,0
2014-07-24,19.683,19.693,19.625,19.625,29802,0
2014-07-25,19.693,19.693,19.625,19.625,30723,0
2014-07-28,19.643,19.663,19.595,19.643,40736,0
2014-07-29,19.605,19.703,19.537,19.585,62646,0
2014-07-30,19.585,19.605,19.439,19.477,53309,0
2014-07-31,19.497,19.497,19.225,19.293,72400,0
2014-08-01,19.351,19.361,19.175,19.313,40182,0
2014-08-04,19.253,19.469,19.253,19.341,42543,0
2014-08-05,19.293,19.331,19.205,19.263,27844,0
2014-08-06,19.205,19.409,19.205,19.399,27153,0
2014-08-07,19.381,19.469,19.381,19.449,32000,0
2014-08-08,19.477,19.507,19.429,19.459,48400,0
2014-08-11,19.507,19.595,19.459,19.565,23623,0
2014-08-12,19.507,19.555,19.409,19.469,32415,0
2014-08-13,19.469,19.653,19.459,19.605,38527,0
2014-08-14,19.663,19.703,19.517,19.653,57164,0
2014-08-15,19.643,19.703,19.555,19.585,29755,0
2014-08-18,19.595,19.673,19.497,19.497,50885,0
2014-08-19,19.527,19.537,19.459,19.527,31356,0
2014-08-20,19.469,19.605,19.459,19.477,26777,0
2014-08-21,19.497,19.625,19.477,19.537,45462,0
2014-08-22,19.555,19.605,19.517,19.575,22397,0
2014-08-25,19.595,19.615,19.555,19.605,45286,0
2014-08-26,19.575,19.625,19.537,19.537,25133,0
2014-08-27,19.537,19.575,19.459,19.487,42741,0
2014-08-28,19.409,19.575,19.409,19.527,43628,0
2014-08-29,19.555,19.643,19.497,19.565,50850,0
2014-09-02,19.653,19.663,19.391,19.399,31248,0
2014-09-03,19.399,19.595,19.321,19.487,39423,0
2014-09-04,19.497,19.575,19.361,19.429,75152,0
2014-09-05,19.527,19.615,19.381,19.449,49828,0
2014-09-08,19.449,19.487,19.361,19.419,33226,0
2014-09-09,19.391,19.507,18.785,19.399,55584,0
2014-09-10,19.391,19.419,19.313,19.391,18839,0
2014-09-11,19.341,19.487,19.341,19.429,28581,0
2014-09-12,19.331,19.439,19.205,19.399,32599,0
2014-09-15,19.439,19.487,19.303,19.321,64261,0
2014-09-16,19.303,19.419,19.293,19.293,33181,0
2014-09-17,19.293,19.507,19.205,19.429,125326,0
2014-09-18,19.391,19.693,19.391,19.477,138987,0
2014-09-19,19.643,19.643,19.361,19.399,149630,0
2014-09-22,19.419,19.477,19.303,19.361,37349,0
2014-09-23,19.331,19.399,19.215,19.253,76765,0
2014-09-24,19.303,19.303,19.069,19.137,35695,0
2014-09-25,19.127,19.195,18.903,19.019,87514,0
2014-09-26,18.999,19.127,18.999,19.078,38759,0
2014-09-29,19.165,19.165,18.951,18.999,61035,0
2014-09-30,19.069,19.127,18.981,19.059,25624,0
2014-10-01,19.059,19.156,18.971,18.971,33774,0
2014-10-02,19.009,19.049,18.873,18.941,43543,0
2014-10-03,18.991,19.049,18.834,18.873,91885,0
2014-10-06,18.843,18.913,18.795,18.825,46139,0
2014-10-07,18.825,18.913,18.795,18.843,71306,0
2014-10-08,18.843,19.029,18.843,19.029,51304,0
2014-10-09,19.049,19.059,18.913,18.999,46780,0
2014-10-10,18.971,18.999,18.843,18.873,37912,0
2014-10-13,18.913,18.961,18.785,18.805,63666,0
2014-10-14,18.825,18.921,18.785,18.863,73498,0
2014-10-15,18.795,18.863,18.405,18.717,147698,0
2014-10-16,18.629,18.795,18.629,18.785,39404,0
2014-10-17,18.775,18.991,18.775,18.981,77043,0
2014-10-20,18.843,18.941,18.687,18.883,56596,0
2014-10-21,18.941,19.019,18.883,18.951,51015,0
2014-10-22,18.899,18.998,18.81,18.899,50094,0
2014-10-23,18.938,19.007,18.909,18.938,36351,0
2014-10-24,19.007,19.017,18.879,18.919,45458,0
2014-10-27,18.919,19.007,18.919,18.938,21926,0
2014-10-28,18.938,18.998,18.81,18.889,54127,0
2014-10-29,18.889,18.938,18.82,18.849,22203,0
2014-10-30,18.83,18.958,18.83,18.869,26903,0
2014-10-31,18.928,18.988,18.928,18.948,34599,0
2014-11-03,18.948,19.017,18.909,18.938,58587,0
2014-11-04,18.958,19.047,18.919,19.017,69995,0
2014-11-05,19.096,19.096,18.919,18.978,43855,0
2014-11-06,18.928,18.968,18.83,18.84,52874,0
2014-11-07,18.82,19.007,18.81,18.978,51955,0
2014-11-10,19.037,19.077,18.938,18.938,55206,0
2014-11-11,19.027,19.047,18.958,19.027,21408,0
2014-11-12,19.027,19.047,18.919,18.928,73759,0
2014-11-13,18.948,19.007,18.84,18.859,104773,0
2014-11-14,18.869,18.968,18.869,18.919,45213,0
2014-11-17,18.948,18.978,18.919,18.928,50658,0
2014-11-18,18.978,18.988,18.889,18.899,66937,0
2014-11-19,18.968,18.968,18.761,18.859,294205,0
2014-11-20,18.859,18.958,18.849,18.899,48840,0
2014-11-21,18.938,18.938,18.869,18.889,98568,0
2014-11-24,18.938,19.254,18.84,18.879,50631,0
2014-11-25,18.879,18.938,18.879,18.889,34949,0
2014-11-26,18.889,18.978,18.859,18.869,254767,0
2014-11-28,18.889,18.928,18.859,18.859,26431,0
2014-12-01,18.879,18.928,18.879,18.909,43369,0
2014-12-02,18.879,18.938,18.879,18.889,62975,0
2014-12-03,18.869,18.948,18.869,18.938,138323,0
2014-12-04,18.889,19.007,18.889,18.978,289428,0
2014-12-05,19.007,19.096,18.919,19.017,47132,0
2014-12-08,18.968,19.106,18.958,19.057,73452,0
2014-12-09,19.007,19.057,18.879,18.998,75708,0
2014-12-10,18.928,19.067,18.889,19.057,59509,0
2014-12-11,19.077,19.215,19.027,19.126,42695,0
2014-12-12,19.037,19.116,18.948,19.047,153671,0
2014-12-15,19.106,19.106,18.859,18.889,78055,0
2014-12-16,18.859,18.909,18.573,18.751,123540,0
2014-12-17,18.682,18.682,18.395,18.603,157933,0
2014-12-18,18.603,18.691,18.593,18.593,142776,0
2014-12-19,18.593,18.662,18.494,18.494,78647,0
2014-12-22,18.583,18.583,18.474,18.524,106792,0
2014-12-23,18.563,18.741,18.524,18.593,128897,0
2014-12-24,18.583,18.593,18.524,18.553,53515,0
2014-12-26,18.533,18.563,18.474,18.474,57323,0
2014-12-29,18.395,18.524,18.267,18.494,95685,0
2014-12-30,18.494,18.81,18.494,18.701,82112,0
2014-12-31,18.632,18.83,18.612,18.701,195067,0
2015-01-02,18.701,18.78,18.682,18.77,33450,0
2015-01-05,18.79,18.849,18.731,18.77,66176,0
2015-01-06,18.79,18.84,18.761,18.79,41938,0
2015-01-07,18.83,18.859,18.761,18.82,75048,0
2015-01-08,18.81,18.899,18.81,18.849,50313,0
2015-01-09,18.84,19.096,18.83,18.919,73336,0
2015-01-12,18.978,18.988,18.859,18.909,99273,0
2015-01-13,18.958,18.978,18.859,18.859,71992,0
2015-01-14,18.879,18.909,18.78,18.82,57321,0
2015-01-15,18.849,18.849,18.721,18.8,123430,0
2015-01-16,18.8,18.82,18.761,18.79,38804,0
2015-01-20,18.879,18.879,18.77,18.78,52084,0
2015-01-21,18.8,18.859,18.741,18.77,77500,0
2015-01-22,18.9,18.95,18.83,18.83,70910,0
2015-01-23,18.85,18.99,18.85,18.94,50368,0
2015-01-26,19.03,19.03,18.93,18.94,58214,0
2015-01-27,18.91,18.98,18.88,18.98,73499,0
2015-01-28,18.96,19.14,18.94,19.12,65191,0
2015-01-29,19.11,19.18,19.05,19.13,62016,0
2015-01-30,19.1,19.22,19.1,19.15,70984,0
2015-02-02,19.15,19.15,19.04,19.09,47793,0
2015-02-03,19.11,19.15,19.08,19.13,37636,0
2015-02-04,19.15,19.18,19.05,19.13,53657,0
2015-02-05,19.1,19.21,19.08,19.2,43906,0
2015-02-06,19.21,19.27,19.17,19.25,63454,0
2015-02-09,19.28,19.35,19.25,19.33,50674,0
2015-02-10,19.36,19.38,19.27,19.31,66085,0
2015-02-11,19.35,19.41,19.32,19.4,35364,0
2015-02-12,19.4,19.43,19.36,19.41,34497,0
2015-02-13,19.41,19.47,19.38,19.38,60500,0
2015-02-17,19.35,19.47,19.33,19.34,52340,0
2015-02-18,19.35,19.37,19.28,19.33,42447,0
2015-02-19,19.34,19.35,19.29,19.32,53983,0
2015-02-20,19.31,19.35,19.28,19.31,75897,0
2015-02-23,19.35,19.35,19.31,19.35,119572,0
2015-02-24,19.33,19.5,19.33,19.45,46094,0
2015-02-25,19.48,19.6,19.45,19.55,52599,0
2015-02-26,19.59,19.63,19.52,19.62,52093,0
2015-02-27,19.65,19.75,19.58,19.72,61928,0
2015-03-02,19.74,19.74,19.63,19.67,37328,0
2015-03-03,19.69,19.85,19.67,19.82,51113,0
2015-03-04,19.88,19.89,19.751,19.8,31508,0
2015-03-05,19.85,19.9,19.83,19.83,46021,0
2015-03-06,19.81,19.81,19.55,19.77,46267,0
2015-03-09,19.73,19.84,19.7,19.824,39782,0
2015-03-10,19.7,19.87,19.7,19.8,55769,0
2015-03-11,19.87,19.87,19.75,19.82,33878,0
2015-03-12,19.82,20.09,19.8,19.9,98969,0
2015-03-13,20.03,20.03,19.85,19.9,38388,0
2015-03-16,19.9,20,19.89,19.942,54841,0
2015-03-17,19.9,19.96,19.84,19.94,60356,0
2015-03-18,19.91,19.94,19.827,19.89,36866,0
2015-03-19,19.88,19.92,19.8,19.88,157565,0
2015-03-20,19.93,19.94,19.86,19.86,31368,0
2015-03-23,19.86,19.95,19.86,19.92,32525,0
2015-03-24,19.9,19.99,19.9,19.99,39995,0
2015-03-25,19.98,20.031,19.89,19.89,79060,0
2015-03-26,19.92,20.01,19.89,19.94,60434,0
2015-03-27,19.99,20.04,19.97,20.01,47663,0
2015-03-30,20.06,20.06,19.938,20.02,35032,0
2015-03-31,19.98,20.05,19.94,20.03,28676,0
2015-04-01,20.02,20.02,19.95,19.99,18445,0
2015-04-02,20.02,20.05,19.97,19.999,81458,0
2015-04-06,20.03,20.05,20,20.05,84450,0
2015-04-07,20.02,20.08,19.95,19.95,53562,0
2015-04-08,20.01,20.05,19.97,20.02,41362,0
2015-04-09,20.02,20.04,19.976,20,37709,0
2015-04-10,20.02,20.06,19.98,20.04,48630,0
2015-04-13,20.06,20.11,20,20.08,60882,0
2015-04-14,20.089,20.12,20.06,20.07,82387,0
2015-04-15,20.07,20.22,20.07,20.12,83779,0
2015-04-16,20.2,20.23,20.05,20.17,73723,0
2015-04-17,20.14,20.2,20.12,20.2,65651,0
2015-04-20,20.18,20.37,20.17,20.3,77276,0
2015-04-21,20.34,20.48,20.31,20.46,211762,0
2015-04-22,20.37,20.37,20.18,20.25,130792,0
2015-04-23,20.21,20.41,20.21,20.39,63358,0
2015-04-24,20.42,20.42,20.3,20.339,35927,0
2015-04-27,20.35,20.4,20.312,20.37,102124,0
2015-04-28,20.35,20.45,20.341,20.41,46060,0
2015-04-29,20.34,20.45,20.3,20.32,35873,0
2015-04-30,20.3,20.44,20.3,20.4,42126,0
2015-05-01,20.33,20.48,20.32,20.44,20595,0
2015-05-04,20.42,20.5,20.39,20.42,48556,0
2015-05-05,20.35,20.41,20.32,20.33,55002,0
2015-05-06,20.26,20.39,20.16,20.22,96572,0
2015-05-07,20.22,20.45,20.15,20.45,76074,0
2015-05-08,20.43,20.62,20.43,20.53,96605,0
2015-05-11,20.58,20.69,20.36,20.519,51337,0
2015-05-12,20.5,20.59,20.4,20.442,64754,0
2015-05-13,20.54,20.595,20.44,20.49,36351,0
2015-05-14,20.57,20.6,20.45,20.45,53551,0
2015-05-15,20.45,20.62,20.45,20.6,35771,0
2015-05-18,20.61,20.62,20.47,20.49,42276,0
2015-05-19,20.29,20.54,20.241,20.44,50853,0
2015-05-20,20.48,20.57,20.35,20.506,81928,0
2015-05-21,20.16,20.64,20.16,20.54,47373,0
2015-05-22,20.49,20.5,20.35,20.38,46436,0
2015-05-26,20.42,20.54,20.39,20.51,53861,0
2015-05-27,20.42,20.54,20.42,20.48,31113,0
2015-05-28,20.5,20.63,20.37,20.54,56024,0
2015-05-29,20.57,20.58,20.384,20.455,38438,0
2015-06-01,20.46,20.57,20.41,20.51,55818,0
2015-06-02,20.49,20.5,20.39,20.44,63365,0
2015-06-03,20.34,20.48,20.27,20.44,36885,0
2015-06-04,20.449,20.449,20.26,20.36,34881,0
2015-06-05,20.2,20.36,20.15,20.22,38303,0
2015-06-08,20.32,20.32,20.2,20.23,30517,0
2015-06-09,20.18,20.25,20.16,20.19,40551,0
2015-06-10,20.2,20.29,20.15,20.21,55924,0
2015-06-11,20.27,20.27,20.18,20.204,9476,0
2015-06-12,20.26,20.26,20.16,20.18,44855,0
2015-06-15,20.19,20.24,20.11,20.14,26541,0
2015-06-16,20.12,20.17,20.05,20.1,33358,0
2015-06-17,20.07,20.13,19.94,20.06,55082,0
2015-06-18,19.96,20.1,19.8,19.96,242311,0
2015-06-19,19.9,19.98,19.82,19.89,33771,0
2015-06-22,19.9,20,19.81,19.898,71750,0
2015-06-23,19.94,20.01,19.825,19.99,47754,0
2015-06-24,19.96,20.02,19.92,19.981,24845,0
2015-06-25,20.07,20.07,19.84,19.89,33840,0
2015-06-26,19.885,19.94,19.88,19.89,35679,0
2015-06-29,19.82,19.93,19.8,19.92,23828,0
2015-06-30,19.88,19.92,19.71,19.8,59571,0
2015-07-01,19.79,19.83,19.68,19.75,20242,0
2015-07-02,19.79,19.88,19.76,19.79,19859,0
2015-07-06,19.7,19.8,19.7,19.76,31511,0
2015-07-07,19.72,19.85,19.69,19.7,28186,0
2015-07-08,19.7,19.74,19.618,19.64,23004,0
2015-07-09,19.68,19.8,19.68,19.79,75213,0
2015-07-10,19.84,19.88,19.75,19.865,20540,0
2015-07-13,19.87,19.97,19.82,19.86,99683,0
2015-07-14,19.83,19.915,19.83,19.85,35558,0
2015-07-15,19.88,19.88,19.81,19.81,27468,0
2015-07-16,19.85,19.92,19.79,19.82,78146,0
2015-07-17,19.857,19.94,19.857,19.9,26820,0
2015-07-20,19.89,19.89,19.84,19.88,48095,0
2015-07-21,19.9,19.9,19.74,19.8,201011,0
2015-07-22,19.61,19.65,19.54,19.6,46014,0
2015-07-23,19.58,19.6,19.42,19.43,41820,0
2015-07-24,19.46,19.5,19.34,19.39,29396,0
2015-07-27,19.32,19.4,19.261,19.35,36808,0
2015-07-28,19.32,19.49,19.32,19.49,231462,0
2015-07-29,19.48,19.58,19.46,19.48,22169,0
2015-07-30,19.52,19.54,19.46,19.47,23251,0
2015-07-31,19.46,19.58,19.44,19.52,23456,0
2015-08-03,19.52,19.86,19.52,19.716,36286,0
2015-08-04,19.76,19.768,19.63,19.7,67527,0
2015-08-05,19.68,19.77,19.65,19.65,34513,0
2015-08-06,19.72,19.72,19.63,19.65,37207,0
2015-08-07,19.7,19.74,19.61,19.64,47818,0
2015-08-10,19.74,19.87,19.69,19.811,43844,0
2015-08-11,19.84,19.86,19.72,19.79,34366,0
2015-08-12,19.81,19.81,19.68,19.703,30832,0
2015-08-13,19.74,19.743,19.55,19.57,42984,0
2015-08-14,19.57,19.72,19.55,19.68,55752,0
2015-08-17,19.67,19.7,19.56,19.57,43334,0
2015-08-18,19.61,19.629,19.5,19.57,102466,0
2015-08-19,19.548,19.71,19.54,19.69,48520,0
2015-08-20,19.68,19.69,19.56,19.6,61656,0
2015-08-21,19.61,19.62,19.49,19.49,35648,0
2015-08-24,19.28,19.29,18.6,18.61,335519,0
2015-08-25,18.77,19.17,18.7,18.75,102502,0
2015-08-26,18.89,18.89,18.734,18.775,84820,0
2015-08-27,18.81,19,18.8,18.99,59165,0
2015-08-28,18.95,19.1,18.95,19.1,25969,0
2015-08-31,19.04,19.2,19.04,19.1,31335,0
2015-09-01,18.83,19.04,18.83,18.95,42798,0
2015-09-02,18.95,19.08,18.81,19.08,66834,0
2015-09-03,19.08,19.15,18.96,19.04,46527,0
2015-09-04,19.01,19.11,19.01,19.09,14950,0
2015-09-08,19.09,19.35,19.09,19.29,54105,0
2015-09-09,19.281,19.3,19.19,19.19,23249,0
2015-09-10,19.222,19.25,19.12,19.153,39507,0
2015-09-11,19.17,19.186,19.12,19.16,14333,0
2015-09-14,19.19,19.2,19.16,19.16,9826,0
2015-09-15,19.19,19.23,19.16,19.2,25329,0
2015-09-16,19.19,19.24,19.05,19.11,44662,0
2015-09-17,19.11,19.22,19.01,19.09,29703,0
2015-09-18,19.06,19.22,19.05,19.19,15754,0
2015-09-21,19.22,19.22,19.04,19.05,36828,0
2015-09-22,19,19.22,18.96,19.17,52105,0
2015-09-23,19.09,19.25,19.09,19.18,50662,0
2015-09-24,19.2,19.2,19.02,19.03,48984,0
2015-09-25,19.06,19.1,19.02,19.02,42194,0
2015-09-28,19.11,19.12,19.02,19.05,23309,0
2015-09-29,19.12,19.13,19.02,19.09,59450,0
2015-09-30,19.1,19.15,19.06,19.12,33635,0
2015-10-01,19.14,19.156,19.05,19.099,24045,0
2015-10-02,19.05,19.08,19,19.06,19833,0
2015-10-05,19.06,19.1,19.05,19.08,23194,0
2015-10-06,19.116,19.16,19.08,19.08,34354,0
2015-10-07,19.1,19.14,18.95,18.96,56608,0
2015-10-08,18.96,19.11,18.96,19.1,158245,0
2015-10-09,19.08,19.18,19.07,19.17,34251,0
2015-10-12,19.152,19.26,19.14,19.26,16522,0
2015-10-13,19.24,19.27,19.2,19.27,20447,0
2015-10-14,19.21,19.28,19.15,19.19,51294,0
2015-10-15,19.23,19.28,19.17,19.2,37206,0
2015-10-16,19.25,19.29,19.21,19.29,24413,0
2015-10-19,19.27,19.32,19.25,19.29,42253,0
2015-10-20,19.22,19.29,19.22,19.24,41268,0
2015-10-21,19.25,19.35,19.21,19.33,89082,0
2015-10-22,19.1,19.17,19.02,19.02,59172,0
2015-10-23,19.08,19.14,19.02,19.09,96273,0
2015-10-26,19.1,19.209,19.1,19.19,19687,0
2015-10-27,19.13,19.21,19.07,19.14,64812,0
2015-10-28,19.2,19.32,19,19.32,107135,0
2015-10-29,19.28,19.37,19.27,19.35,33917,0
2015-10-30,19.37,19.53,19.342,19.38,108825,0
2015-11-02,19.37,19.69,19.37,19.52,40620,0
2015-11-03,19.59,19.629,19.391,19.47,42485,0
2015-11-04,19.46,19.66,19.45,19.45,45068,0
2015-11-05,19.53,19.67,19.45,19.66,49289,0
2015-11-06,19.54,19.65,19.54,19.61,34474,0
2015-11-09,19.584,19.69,19.56,19.68,39067,0
2015-11-10,19.68,19.95,19.669,19.76,56087,0
2015-11-11,19.9,20.05,19.81,19.95,53388,0
2015-11-12,19.92,19.98,19.71,19.75,73216,0
2015-11-13,19.8,19.88,19.77,19.8,33232,0
2015-11-16,19.95,19.99,19.86,19.93,21943,0
2015-11-17,19.96,20.01,19.89,19.912,50978,0
2015-11-18,19.97,19.98,19.85,19.89,31887,0
2015-11-19,19.9,19.99,19.85,19.98,27828,0
2015-11-20,19.98,20.07,19.95,20.07,49622,0
2015-11-23,20.08,20.14,20.033,20.04,34762,0
2015-11-24,20.05,20.06,19.9,19.9,49371,0
2015-11-25,19.99,20.098,19.908,20.01,28313,0
2015-11-27,20,20.09,19.99,20.04,10723,0
2015-11-30,20.07,20.08,19.92,19.98,40751,0
2015-12-01,19.99,20.09,19.98,20.01,33349,0
2015-12-02,20.07,20.1,19.9,19.96,63942,0
2015-12-03,19.95,20.05,19.92,19.95,64365,0
2015-12-04,19.92,20.09,19.92,20.06,49782,0
2015-12-07,20.09,20.09,19.955,19.993,34702,0
2015-12-08,20.01,20.06,19.96,20.02,34102,0
2015-12-09,19.97,20.025,19.96,20,32313,0
2015-12-10,19.97,19.98,19.85,19.85,27534,0
2015-12-11,19.89,19.911,19.59,19.59,49574,0
2015-12-14,19.6,19.6,19.15,19.35,52150,0
2015-12-15,19.35,19.56,19.239,19.4,43517,0
2015-12-16,19.43,19.52,19.31,19.42,35360,0
2015-12-17,19.46,19.52,19.35,19.4,56043,0
2015-12-18,19.41,19.42,19.05,19.2,97700,0
2015-12-21,19.22,19.42,19.22,19.39,43602,0
2015-12-22,19.35,19.409,19.3,19.39,48463,0
2015-12-23,19.52,19.52,19.33,19.4,32593,0
2015-12-24,19.37,19.39,19.35,19.38,12468,0
2015-12-28,19.41,19.5,19.35,19.42,70566,0
2015-12-29,19.45,19.6,19.42,19.59,106746,0
2015-12-30,19.54,19.9,19.51,19.85,70171,0
2015-12-31,19.78,19.89,19.76,19.85,49825,0
2016-01-04,19.74,19.814,19.7,19.77,23582,0
2016-01-05,19.79,19.95,19.79,19.84,26358,0
2016-01-06,19.83,19.97,19.79,19.96,110319,0
2016-01-07,19.89,20.1,19.87,20.09,138096,0
2016-01-08,20.06,20.0715,19.9801,20.03,22150,0
2016-01-11,20.02,20.07,19.9,19.94,49406,0
2016-01-12,19.99,19.99,19.85,19.93,34498,0
2016-01-13,19.97,20.02,19.8802,19.95,62709,0
2016-01-14,19.83,19.96,19.73,19.749,54964,0
2016-01-15,19.7,19.7,19.34,19.5,73625,0
2016-01-19,19.69,19.69,19.69,19.69,0,0
2016-01-20,19.6,19.6799,19.42,19.64,105596,0
2016-01-21,19.7,19.77,19.39,19.648,30361,0
2016-01-22,19.59,19.59,19.347,19.43,27696,0
2016-01-25,19.3832,19.4599,19.295,19.39,27572,0
2016-01-26,19.26,19.6,19.26,19.6,29974,0
2016-01-27,19.53,19.7099,19.51,19.53,43670,0
2016-01-28,19.5671,19.58,19.45,19.5,29581,0
2016-01-29,19.55,19.6195,19.52,19.57,54176,0
2016-02-01,19.41,19.47,19.38,19.44,50066,0
2016-02-02,19.4277,19.55,19.4104,19.45,33273,0
2016-02-03,19.4999,19.5499,19.4,19.4,44963,0
2016-02-04,19.351,19.53,19.351,19.44,37584,0
2016-02-05,19.49,19.507,19.09,19.18,68973,0
2016-02-08,19.22,19.22,18.75,18.91,96240,0
2016-02-09,18.73,18.99,18.72,18.99,80063,0
2016-02-10,19.36,19.36,19.033,19.06,48715,0
2016-02-11,19,19.03,18.4094,19,79965,0
2016-02-12,18.96,19.1305,18.67,18.9,45983,0
2016-02-16,18.97,18.97,18.72,18.89,50901,0
2016-02-17,18.92,19.23,18.9,19,34665,0
2016-02-18,19.25,19.25,19,19.15,17551,0
2016-02-19,19.02,19.33,19.02,19.1,47919,0
2016-02-22,19.17,19.2092,19.04,19.05,35061,0
2016-02-23,19.02,19.18,18.9,19.04,35205,0
2016-02-24,18.84,19.15,18.76,19.1469,36390,0
2016-02-25,19.15,19.1699,19.01,19.16,26159,0
2016-02-26,19.3492,19.3492,19.12,19.31,27098,0
2016-02-29,19.2,19.3,19.09,19.2,43212,0
2016-03-01,19.2005,19.3494,19.2,19.27,30297,0
2016-03-02,19.28,19.3529,19.2487,19.2614,26465,0
2016-03-03,19.3,19.46,19.19,19.4,22676,0
2016-03-04,19.41,19.46,19.38,19.38,14044,0
2016-03-07,19.36,19.45,19.2611,19.3924,17569,0
2016-03-08,19.3,19.3899,19.16,19.16,41873,0
2016-03-09,19.26,19.51,19.24,19.47,39729,0
2016-03-10,19.5,19.5,19.3,19.3,48714,0
2016-03-11,19.42,19.57,19.34,19.34,49208,0
2016-03-14,19.375,19.47,19.33,19.38,33523,0
2016-03-15,19.35,19.45,19.25,19.31,41187,0
2016-03-16,19.4386,19.4499,19.31,19.31,33952,0
2016-03-17,19.31,19.5,19.25,19.25,32346,0
2016-03-18,19.28,19.4076,19.23,19.25,35273,0
2016-03-21,19.29,19.42,19.29,19.4,41066,0
2016-03-22,19.35,19.46,19.35,19.41,37055,0
2016-03-23,19.38,19.5,19.38,19.49,32116,0
2016-03-24,19.39,19.56,19.39,19.52,27888,0
2016-03-28,19.55,19.79,19.54,19.68,42297,0
2016-03-29,19.68,19.92,19.62,19.75,47155,0
2016-03-30,19.811,19.89,19.7,19.7,45229,0
2016-03-31,19.751,19.89,19.751,19.8899,19414,0
2016-04-01,19.77,19.9399,19.73,19.83,26964,0
2016-04-04,19.73,19.84,19.6465,19.84,36888,0
2016-04-05,19.7185,19.95,19.7,19.93,40131,0
2016-04-06,19.87,19.97,19.8401,19.87,35191,0
2016-04-07,19.77,19.9,19.7,19.9,54062,0
2016-04-08,19.86,19.96,19.8,19.95,28487,0
2016-04-11,19.91,19.97,19.86,19.96,26544,0
2016-04-12,19.91,20.05,19.87,19.87,57242,0
2016-04-13,19.92,20.04,19.89,19.95,59726,0
2016-04-14,19.99,19.99,19.93,19.93,49940,0
2016-04-15,20.03,20.21,19.965,20.21,43534,0
2016-04-18,20.1,20.24,20.1,20.24,28789,0
2016-04-19,20.24,20.28,20.17,20.17,108695,0
2016-04-20,20.2,20.2599,20.12,20.12,47256,0
2016-04-21,19.89,19.999,19.88,19.89,44506,0
2016-04-22,19.93,20.11,19.925,20.02,55858,0
2016-04-25,19.94,20.24,19.94,20.23,51652,0
2016-04-26,20.1515,20.24,20.13,20.2,37737,0
2016-04-27,20.23,20.33,20.14,20.21,36658,0
2016-04-28,20.16,20.3699,20.16,20.32,50318,0
2016-04-29,20.25,20.36,20.22,20.26,54035,0
2016-05-02,20.26,20.44,20.26,20.31,36729,0
2016-05-03,20.38,20.47,20.2801,20.43,30172,0
2016-05-04,20.45,20.48,20.38,20.41,36258,0
2016-05-05,20.45,20.48,20.39,20.48,94635,0
2016-05-06,20.45,20.45,20.16,20.16,40038,0
2016-05-09,20.31,20.31,20.15,20.16,48240,0
2016-05-10,20.27,20.29,20.16,20.17,66697,0
2016-05-11,20.26,20.29,20.21,20.23,54552,0
2016-05-12,20.22,20.27,20.18,20.18,70896,0
2016-05-13,20.18,20.23,20.17,20.2,52614,0
2016-05-16,20.24,20.4,20.2251,20.31,103740,0
2016-05-17,20.38,20.59,20.32,20.41,189020,0
2016-05-18,20.41,20.41,20,20.15,126732,0
2016-05-19,20.03,20.075,19.85,20.06,91216,0
2016-05-20,20.0283,20.09,19.9802,20.06,48019,0
2016-05-23,20,20.17,20,20.07,53307,0
2016-05-24,20.09,20.24,20.07,20.19,104902,0
2016-05-25,20.17,20.23,20.1,20.15,66419,0
2016-05-26,20.17,20.17,20.0525,20.07,36655,0
2016-05-27,20.09,20.11,19.93,20.08,116723,0
2016-05-31,20.11,20.1299,20.0501,20.08,51694,0
2016-06-01,20.08,20.09,20,20.02,73072,0
2016-06-02,20.03,20.05,20.01,20.02,42385,0
2016-06-03,20.03,20.05,20.0199,20.04,59353,0
2016-06-06,20.02,20.12,19.93,19.98,62888,0
2016-06-07,19.98,20.05,19.8301,19.97,108571,0
2016-06-08,19.98,19.99,19.92,19.92,44021,0
2016-06-09,19.93,19.95,19.87,19.89,59644,0
2016-06-10,19.81,19.92,19.81,19.87,42579,0
2016-06-13,19.84,19.9901,19.84,19.95,78502,0
2016-06-14,19.95,19.95,19.8371,19.85,69920,0
2016-06-15,19.89,19.9,19.82,19.85,79445,0
2016-06-16,19.86,19.88,19.83,19.85,64477,0
2016-06-17,19.77,19.9,19.77,19.89,80025,0
2016-06-20,19.9,20.05,19.9,19.98,89318,0
2016-06-21,20.01,20.09,20,20,76305,0
2016-06-22,20.08,20.16,20.0101,20.14,31334,0
2016-06-23,20.15,20.24,20.15,20.23,125655,0
2016-06-24,20.03,20.3199,20.01,20.259,103888,0
2016-06-27,20.29,20.29,19.98,20.05,131875,0
2016-06-28,20.24,20.25,20.12,20.2,77235,0
2016-06-29,20.25,20.4,20.228,20.3,70171,0
2016-06-30,20.32,20.69,20.32,20.62,129469,0
2016-07-01,20.63,20.75,20.44,20.65,101726,0
2016-07-05,20.49,20.74,20.46,20.72,111747,0
2016-07-06,20.72,20.9199,20.6001,20.83,78015,0
2016-07-07,20.84,20.92,20.77,20.87,114694,0
2016-07-08,20.88,21.1199,20.86,21.05,101430,0
2016-07-11,21.09,21.35,21.08,21.25,84160,0
2016-07-12,21.2707,21.59,21.2707,21.55,90529,0
2016-07-13,21.6,21.91,21.51,21.79,118408,0
2016-07-14,21.89,22.09,21.57,21.72,101058,0
2016-07-15,21.74,22.08,21.471,22.08,100126,0
2016-07-18,22,22,21.77,21.8,90789,0
2016-07-19,21.74,22.0813,21.7,21.83,93613,0
2016-07-20,21.95,22.06,21.75,21.78,100327,0
2016-07-21,21.76,21.9684,21.76,21.85,91923,0
2016-07-22,21.61,21.85,21.61,21.7,89501,0
2016-07-25,21.7,21.86,21.52,21.53,145254,0
2016-07-26,21.52,21.7106,21.47,21.47,65047,0
2016-07-27,21.53,21.78,21.5104,21.63,63866,0
2016-07-28,21.75,22,21.68,21.86,91651,0
2016-07-29,21.88,22.17,21.88,22.07,88059,0
2016-08-01,22.14,22.14,21.83,21.83,59482,0
2016-08-02,21.86,21.9,21.6,21.72,60066,0
2016-08-03,21.69,21.94,21.63,21.84,41155,0
2016-08-04,21.83,22.06,21.83,21.94,76195,0
2016-08-05,21.97,22.0439,21.8501,21.9,34263,0
2016-08-08,21.84,21.939,21.8,21.84,43029,0
2016-08-09,21.84,22.07,21.84,21.9,85047,0
2016-08-10,22.01,22.0999,21.94,22.02,45010,0
2016-08-11,22.05,22.1365,22.025,22.05,60159,0
2016-08-12,22,22.05,21.9501,22.02,34452,0
2016-08-15,22.01,22.09,21.81,21.98,51419,0
2016-08-16,21.88,22.2,21.85,22.0834,80738,0
2016-08-17,22.14,22.1499,22.01,22.01,52354,0
2016-08-18,22.05,22.1699,21.93,21.97,44520,0
2016-08-19,22.07,22.1699,22.0304,22.09,70340,0
2016-08-22,22.06,22.12,21.94,21.94,40678,0
2016-08-23,22.06,22.1,22,22.08,63963,0
2016-08-24,22.11,22.2,22.05,22.18,71785,0
2016-08-25,22.16,22.24,22.139,22.23,61652,0
2016-08-26,22.13,22.4,22.13,22.36,64322,0
2016-08-29,22.22,22.35,22.22,22.249,297896,0
2016-08-30,22.3183,22.37,22.22,22.24,46369,0
2016-08-31,22.23,22.29,22.03,22.08,62090,0
2016-09-01,22.11,22.1799,22.05,22.16,39245,0
2016-09-02,22.19,22.3499,22.164,22.27,37072,0
2016-09-06,22.16,22.35,21.98,22.11,51372,0
2016-09-07,22.25,22.3,22.05,22.06,84922,0
2016-09-08,22.0974,22.1979,22.08,22.11,63059,0
2016-09-09,22.06,22.14,21.5546,21.5699,61884,0
2016-09-12,21.65,21.9999,21.65,21.9899,70951,0
2016-09-13,21.99,22.04,21.77,22.01,57199,0
2016-09-14,21.91,22.32,21.91,22.2366,76030,0
2016-09-15,22.29,22.34,22.09,22.1,107468,0
2016-09-16,22.29,22.29,22.0301,22.26,61341,0
2016-09-19,22.25,22.38,22.23,22.3199,62161,0
2016-09-20,22.32,22.3399,22.19,22.32,88314,0
2016-09-21,22.31,22.44,22.27,22.42,57451,0
2016-09-22,22.44,22.67,22.44,22.6399,88422,0
2016-09-23,22.68,22.6909,22.51,22.5135,56427,0
2016-09-26,22.51,22.51,22.2901,22.31,72565,0
2016-09-27,22.38,22.39,22.24,22.28,133014,0
2016-09-28,22.2,22.57,22.2,22.543,64961,0
2016-09-29,22.62,22.7295,22.445,22.46,71664,0
2016-09-30,22.46,22.74,22.3913,22.58,104801,0
2016-10-03,22.62,23.108,22.61,23.08,94781,0
2016-10-04,23.07,23.37,22.7,23.24,88546,0
2016-10-05,23.24,23.35,23.1,23.27,109560,0
2016-10-06,23.29,23.3,23.16,23.2399,45261,0
2016-10-07,23.19,23.33,23.1,23.33,48268,0
2016-10-10,23.25,23.47,23.2101,23.43,95552,0
2016-10-11,23.33,23.45,23.02,23.27,64306,0
2016-10-12,23.21,23.2172,22.87,22.95,72078,0
2016-10-13,22.84,22.8857,22.51,22.5701,106573,0
2016-10-14,22.64,22.94,22.55,22.92,66837,0
2016-10-17,22.96,22.96,22.71,22.94,33848,0
2016-10-18,22.92,23.27,22.92,22.99,63517,0
2016-10-19,22.99,23.1492,22.81,22.85,65708,0
2016-10-20,22.86,22.95,22.7286,22.76,67079,0
2016-10-21,22.88,23.47,22.8414,23.47,70076,0
2016-10-24,23.08,23.08,22.58,22.64,98292,0
2016-10-25,22.51,22.55,21.98,22.24,105567,0
2016-10-26,22.31,22.3391,22.0155,22.12,31153,0
2016-10-27,22.21,22.23,21.61,21.97,48732,0
2016-10-28,21.86,21.9699,21.8506,21.9364,19184,0
2016-10-31,21.98,22.3,21.851,22.07,45845,0
2016-11-01,22.16,22.2,21.99,22.18,38873,0
2016-11-02,22.28,22.35,22.1208,22.22,56443,0
2016-11-03,22.22,22.2578,22.02,22.2117,32435,0
2016-11-04,22.1528,22.36,22.1528,22.28,55797,0
2016-11-07,22.27,22.4199,21.95,22.11,53853,0
2016-11-08,22.2,22.3279,22.1009,22.28,41890,0
2016-11-09,21.51,22.3199,21.31,22.12,53925,0
2016-11-10,22.16,22.17,21.19,21.39,117596,0
2016-11-11,21.35,22,20.88,21.45,61801,0
2016-11-14,21.49,21.49,20.843,20.99,146004,0
2016-11-15,21.02,21.8699,20.97,21.8299,61586,0
2016-11-16,21.78,22,21.6235,21.99,35142,0
2016-11-17,21.79,22.05,21.78,21.96,36188,0
2016-11-18,21.77,21.949,21.21,21.3722,43954,0
2016-11-21,21.32,21.88,21.32,21.88,63447,0
2016-11-22,21.84,21.9753,21.76,21.9307,51910,0
2016-11-23,21.75,21.8059,21.62,21.68,113954,0
2016-11-25,21.8,21.82,21.6,21.6808,18216,0
2016-11-28,21.62,22.0378,21.5235,21.62,43933,0
2016-11-29,21.66,21.98,21.66,21.94,38993,0
2016-11-30,21.75,21.9978,21.6,21.8,41784,0
2016-12-01,21.75,21.91,21.5115,21.8,68940,0
2016-12-02,21.69,21.8761,21.41,21.43,50263,0
2016-12-05,21.46,21.75,21.44,21.65,42938,0
2016-12-06,21.65,21.75,21.51,21.6,30600,0
2016-12-07,21.67,21.84,21.3018,21.4116,32926,0
2016-12-08,21.43,21.561,21.13,21.49,43120,0
2016-12-09,21.4,21.59,21.33,21.59,51804,0
2016-12-12,21.31,21.68,21.31,21.67,99357,0
2016-12-13,21.69,21.8363,21.5522,21.659,34810,0
2016-12-14,21.65,21.67,21.43,21.43,48634,0
2016-12-15,21.38,21.74,21.3,21.72,40828,0
2016-12-16,21.84,21.84,21.54,21.65,37873,0
2016-12-19,21.72,22.02,21.7,21.92,45529,0
2016-12-20,21.83,22.29,21.8111,22.16,70608,0
2016-12-21,22.27,22.46,22.05,22.45,61908,0
2016-12-22,22.31,22.5999,22.31,22.55,83375,0
2016-12-23,22.5,22.54,22.15,22.3542,42111,0
2016-12-27,22.47,22.47,22,22.23,72089,0
2016-12-28,22.25,22.35,22.0406,22.3,31687,0
2016-12-29,22.37,22.45,22.03,22.12,31436,0
2016-12-30,22.12,22.18,22.01,22.09,43246,0
2017-01-03,22.02,22.3969,22.01,22.34,28545,0
2017-01-04,22.213,23.3,22.213,23.08,240028,0
2017-01-05,22.9539,23.155,22.65,23,32359,0
2017-01-06,22.82,23.1,22.82,23.04,38285,0
2017-01-09,22.98,23.01,22.83,22.99,52418,0
2017-01-10,22.85,23.26,22.85,23.04,42921,0
2017-01-11,23,23.16,22.92,23.01,53531,0
2017-01-12,23.1,23.1052,22.8906,22.9,31559,0
2017-01-13,22.98,23.16,22.851,23.07,32024,0
2017-01-17,23.08,23.19,22.85,22.85,63196,0
2017-01-18,22.92,22.94,22.7356,22.762,31412,0
2017-01-19,22.75,22.7764,22.05,22.09,50768,0
2017-01-20,22.1,22.57,21.86,22.57,60902,0
2017-01-23,22.57,22.76,22.41,22.47,39849,0
2017-01-24,22.3889,22.55,22.35,22.43,20276,0
2017-01-25,22.77,22.77,22.27,22.27,38387,0
2017-01-26,22.46,22.591,22.01,22.36,57223,0
2017-01-27,22.95,22.95,22.3356,22.51,27956,0
2017-01-30,22.69,22.69,22.2315,22.42,57148,0
2017-01-31,22.41,22.7386,22.41,22.63,39192,0
2017-02-01,22.48,22.759,22.436,22.67,46970,0
2017-02-02,22.76,22.91,22.621,22.86,35340,0
2017-02-03,22.85,23.069,22.81,22.89,57100,0
2017-02-06,22.94,23.0721,22.85,22.921,52166,0
2017-02-07,22.99,23.08,22.81,22.83,66488,0
2017-02-08,22.8,23.11,22.8,22.93,54066,0
2017-02-09,22.89,23.04,22.85,22.85,32542,0
2017-02-10,22.99,23.06,22.83,22.89,49580,0
2017-02-13,23.07,23.14,22.95,23.07,48239,0
2017-02-14,23.01,23.06,22.84,22.86,71737,0
2017-02-15,22.7,22.99,22.7,22.9,58928,0
2017-02-16,22.99,23.09,22.85,22.86,68781,0
2017-02-17,22.87,23.04,22.8311,22.96,46076,0
2017-02-21,23,23,22.71,22.99,49927,0
2017-02-22,22.97,22.97,20.44,22.86,114848,0
2017-02-23,22.97,22.97,22.81,22.93,30157,0
2017-02-24,22.9,22.97,22.89,22.96,40895,0
2017-02-27,22.91,22.99,22.78,22.8,56241,0
2017-02-28,22.8,22.88,22.7201,22.75,49467,0
2017-03-01,22.72,22.7288,22.5,22.66,42260,0
2017-03-02,22.6301,22.83,22.6301,22.69,30675,0
2017-03-03,22.8,22.8,22.66,22.7764,44856,0
2017-03-06,22.82,22.82,22.63,22.77,79675,0
2017-03-07,22.75,22.75,22.5788,22.61,58747,0
2017-03-08,22.5,22.5457,22.35,22.52,72652,0
2017-03-09,22.35,22.52,22.2869,22.49,61490,0
2017-03-10,22.34,22.5,22.28,22.3,33211,0
2017-03-13,22.43,22.4899,22.3126,22.45,42106,0
2017-03-14,22.45,22.75,22.45,22.75,47350,0
2017-03-15,22.74,22.89,22.66,22.8562,218887,0
2017-03-16,22.81,22.9499,22.76,22.91,32285,0
2017-03-17,22.98,22.98,22.7001,22.7001,41582,0
2017-03-20,22.7,22.92,22.7,22.89,29069,0
2017-03-21,22.93,22.95,22.79,22.87,34812,0
2017-03-22,22.83,22.98,22.81,22.96,47471,0
2017-03-23,22.94,23,22.94,22.99,27817,0
2017-03-24,22.95,23.169,22.95,23.1052,63366,0
2017-03-27,23.14,23.39,23.14,23.19,28313,0
2017-03-28,23.17,23.29,22.99,23.24,63130,0
2017-03-29,23.13,23.39,23.05,23.39,27806,0
2017-03-30,23.46,23.79,23.39,23.78,65928,0
2017-03-31,23.6,23.92,23.6,23.71,50185,0
2017-04-03,23.71,23.98,23.71,23.89,37737,0
2017-04-04,23.82,23.95,23.23,23.95,57642,0
2017-04-05,23.88,23.92,23.669,23.669,44018,0
2017-04-06,23.58,23.7485,23.46,23.66,38487,0
2017-04-07,23.51,23.7,23.421,23.421,31042,0
2017-04-10,23.42,23.5001,23.21,23.28,36814,0
2017-04-11,23.39,23.49,23.16,23.48,47516,0
2017-04-12,23.2836,23.5,23.2836,23.37,47196,0
2017-04-13,23.47,23.65,23.4201,23.54,16262,0
2017-04-17,23.63,23.73,23.531,23.7,37069,0
2017-04-18,23.61,23.8018,23.61,23.78,83028,0
2017-04-19,23.7862,23.8,23.7207,23.7731,40707,0
2017-04-20,23.84,23.899,23.78,23.82,69234,0
2017-04-21,23.59,24.04,23.5045,23.88,191473,0
2017-04-24,23.81,23.99,23.71,23.95,76415,0
2017-04-25,23.88,24,23.86,23.9799,60844,0
2017-04-26,23.86,23.99,23.86,23.88,36115,0
2017-04-27,23.95,24.065,23.84,23.98,55621,0
2017-04-28,24,24,23.86,23.94,49827,0
2017-05-01,23.95,23.9871,23.86,23.9799,70533,0
2017-05-02,23.99,24.04,23.85,24.04,53776,0
2017-05-03,24.01,24.18,23.97,24.18,94428,0
2017-05-04,24.17,24.31,24.1253,24.25,122872,0
2017-05-05,24.23,24.38,24.03,24.07,140612,0
2017-05-08,24.07,24.17,23.94,24.15,78311,0
2017-05-09,24.07,24.2327,24.07,24.16,85098,0
2017-05-10,24.12,24.17,23.91,24.16,192819,0
2017-05-11,24.13,24.17,24.04,24.16,117178,0
2017-05-12,24.09,24.11,23.88,23.98,66415,0
2017-05-15,23.9,23.98,23.68,23.7,85800,0
2017-05-16,23.71,23.71,23.3851,23.7099,65154,0
2017-05-17,23.38,23.6437,23.38,23.51,34201,0
2017-05-18,23.46,23.59,23.38,23.51,44399,0
2017-05-19,23.52,23.6372,23.4,23.4,39917,0
2017-05-22,23.45,23.58,23.36,23.3799,43923,0
2017-05-23,23.35,23.35,23.05,23.09,142075,0
2017-05-24,23.06,23.11,22.83,23.1,131567,0
2017-05-25,23.06,23.2788,23.02,23.25,62273,0
2017-05-26,23.35,23.4486,23.18,23.34,28622,0
2017-05-30,23.11,23.63,23.11,23.53,40191,0
2017-05-31,23.46,23.66,23.4,23.65,28411,0
2017-06-01,23.73,23.73,23.39,23.52,28707,0
2017-06-02,23.6,23.8,23.53,23.72,29495,0
2017-06-05,23.71,23.86,23.5714,23.83,34045,0
2017-06-06,23.64,23.85,23.64,23.79,26672,0
2017-06-07,23.73,23.8495,23.63,23.77,39469,0
2017-06-08,23.66,23.84,23.61,23.8,27765,0
2017-06-09,23.74,23.8478,23.65,23.65,16435,0
2017-06-12,23.64,23.8299,23.64,23.74,18241,0
2017-06-13,23.75,23.9,23.6726,23.83,63348,0
2017-06-14,23.72,24.01,23.72,23.82,58986,0
2017-06-15,23.81,23.99,23.81,23.97,19338,0
2017-06-16,23.89,24.09,23.879,24.09,16946,0
2017-06-19,24.19,24.19,23.84,24.0758,28555,0
2017-06-20,24.09,24.16,23.9142,24.03,42595,0
2017-06-21,24.06,24.149,23.9013,23.91,26601,0
2017-06-22,24.06,24.08,23.86,23.87,21380,0
2017-06-23,24,24.14,24,24.14,35349,0
2017-06-26,24.1176,24.2,24.08,24.1929,20358,0
2017-06-27,24.16,24.19,24.02,24.15,48127,0
2017-06-28,24.1,24.1,23.9679,23.99,37498,0
2017-06-29,24,24,23.85,23.93,20294,0
2017-06-30,23.8,24.11,23.77,24.08,41893,0
2017-07-03,23.95,24.1099,23.95,24.02,7138,0
2017-07-05,23.97,24.17,23.97,24.14,24173,0
2017-07-06,24.05,24.16,23.9944,24.15,20840,0
2017-07-07,24.14,24.2,24.06,24.2,32375,0
2017-07-10,24.2,24.25,24.11,24.18,26978,0
2017-07-11,24.22,24.22,24.06,24.06,22109,0
2017-07-12,24.15,24.25,24.06,24.21,34098,0
2017-07-13,24.2,24.2739,24.14,24.23,22052,0
2017-07-14,24.19,24.37,24.06,24.35,38812,0
2017-07-17,24.35,24.36,24.32,24.34,10371,0
2017-07-18,24.35,24.39,24.18,24.36,59194,0
2017-07-19,24.37,24.4,24.26,24.29,47567,0
2017-07-20,24.301,24.38,24.22,24.31,29646,0
2017-07-21,24.24,24.46,24.24,24.46,49356,0
2017-07-24,24.09,24.233,23.9329,24.233,44552,0
2017-07-25,24.2,24.2,23.9601,24.03,39873,0
2017-07-26,24.02,24.09,23.8739,23.8885,25365,0
2017-07-27,23.93,23.9899,23.8741,23.95,22340,0
2017-07-28,23.883,24.1,23.883,24.054,27024,0
2017-07-31,24.09,24.1,23.9401,24.1,20012,0
2017-08-01,24.01,24.09,23.9905,24.09,24229,0
2017-08-02,24.03,24.19,24.02,24.15,16954,0
2017-08-03,24.15,24.15,24.03,24.15,14986,0
2017-08-04,24.1339,24.1699,23.8677,23.965,56951,0
2017-08-07,23.85,23.97,23.85,23.92,21091,0
2017-08-08,23.86,24.09,23.86,24,42962,0
2017-08-09,23.85,24,23.85,24,18479,0
2017-08-10,24,24,23.01,23.57,58905,0
2017-08-11,23.83,23.83,23.3501,23.43,29027,0
2017-08-14,23.51,23.74,23.51,23.66,15124,0
2017-08-15,23.89,23.89,23.62,23.71,12910,0
2017-08-16,23.68,23.78,23.45,23.5,55950,0
2017-08-17,23.45,23.506,23.4,23.4,23358,0
2017-08-18,23.35,23.5687,23.35,23.4,19185,0
2017-08-21,23.36,23.4599,23.35,23.4599,19961,0
2017-08-22,23.48,23.49,23.291,23.33,18273,0
2017-08-23,23.31,23.46,23.31,23.4004,20504,0
2017-08-24,23.46,23.56,23.3448,23.4,16890,0
2017-08-25,23.4681,23.59,23.42,23.45,11630,0
2017-08-28,23.5,23.569,23.45,23.5248,24488,0
2017-08-29,23.47,23.59,23.4,23.51,20970,0
2017-08-30,23.46,23.5,23.38,23.41,46247,0
2017-08-31,23.39,23.47,23.3299,23.45,42432,0
2017-09-01,23.37,23.396,23.33,23.3799,21636,0
2017-09-05,23.32,23.5,23.32,23.5,25071,0
2017-09-06,23.45,23.55,23.45,23.53,19237,0
2017-09-07,23.53,23.6245,23.32,23.41,23309,0
2017-09-08,23.45,23.482,23.3715,23.4786,19974,0
2017-09-11,23.36,23.6,23.36,23.53,7955,0
2017-09-12,23.4668,23.609,23.4668,23.5981,13715,0
2017-09-13,23.61,23.62,23.4945,23.4945,12638,0
2017-09-14,23.61,23.65,23.4295,23.57,18701,0
2017-09-15,23.5954,23.7,23.5797,23.64,25215,0
2017-09-18,23.63,23.64,23.54,23.6099,14680,0
2017-09-19,23.55,23.68,23.55,23.67,20972,0
2017-09-20,23.67,23.94,23.609,23.82,34312,0
2017-09-21,23.85,23.93,23.7901,23.9012,20564,0
2017-09-22,23.92,23.92,23.67,23.6984,33262,0
2017-09-25,23.8,23.8268,23.65,23.779,23832,0
2017-09-26,23.75,23.81,23.6,23.71,44942,0
2017-09-27,23.76,23.79,23.641,23.7899,22743,0
2017-09-28,23.7,23.93,23.63,23.75,24370,0
2017-09-29,23.71,23.81,23.68,23.79,14131,0
2017-10-02,23.79,23.79,23.54,23.6,22048,0
2017-10-03,23.58,23.74,23.55,23.65,28221,0
2017-10-04,23.54,23.8,23.52,23.72,16311,0
2017-10-05,23.76,23.76,23.55,23.55,32753,0
2017-10-06,23.55,23.6,23.07,23.07,41931,0
2017-10-09,23.2,23.28,23.09,23.09,29936,0
2017-10-10,23.09,23.48,23.09,23.18,26378,0
2017-10-11,23.2,23.4,23.2,23.28,26084,0
2017-10-12,23.37,23.46,23.26,23.37,20170,0
2017-10-13,23.4236,23.5,23.34,23.4,16895,0
2017-10-16,23.315,23.4,23.31,23.3778,13686,0
2017-10-17,23.3716,23.75,23.3,23.3,35627,0
2017-10-18,23.3,23.45,23.3,23.44,22155,0
2017-10-19,23.34,23.45,23.34,23.42,18401,0
2017-10-20,23.4,23.45,23.18,23.45,38556,0
2017-10-23,23.5,23.5,23.39,23.4,25326,0
2017-10-24,23.43,23.4659,23.29,23.29,24909,0
2017-10-25,23.1,23.14,22.9577,23.14,13627,0
2017-10-26,23.17,23.18,22.95,23,24343,0
2017-10-27,22.98,23.15,22.91,22.93,40982,0
2017-10-30,23.01,23.0749,22.4,22.59,240054,0
2017-10-31,22.6,22.9,22.6,22.9,85942,0
2017-11-01,22.71,22.87,22.71,22.82,20769,0
2017-11-02,22.8,22.82,22.61,22.72,45808,0
2017-11-03,22.72,22.8,22.72,22.75,20953,0
2017-11-06,22.83,22.83,22.64,22.75,36418,0
2017-11-07,22.78,22.9,22.75,22.86,42881,0
2017-11-08,22.9,23.04,22.88,22.955,22040,0
2017-11-09,23.09,23.17,22.841,23.08,22864,0
2017-11-10,23.17,23.17,22.885,23.05,28580,0
