Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,18.789,18.807,18.6,18.6,144938,0
2010-08-24,18.538,18.718,18.538,18.718,74283,0
2010-08-25,18.61,18.771,18.61,18.771,118385,0
2010-08-26,18.762,18.968,18.727,18.879,203210,0
2010-08-27,18.896,19.076,18.896,19.076,240431,0
2010-08-30,19.076,19.076,18.862,18.862,61850,0
2010-08-31,18.862,19.032,18.862,18.879,70835,0
2010-09-01,19.032,19.085,18.896,18.985,70916,0
2010-09-02,18.985,19.048,18.896,18.896,60204,0
2010-09-03,18.905,19.057,18.896,18.968,50249,0
2010-09-07,19.014,19.138,18.942,19.04,125058,0
2010-09-08,19.103,19.318,19.066,19.28,163501,0
2010-09-09,19.263,19.327,19.228,19.256,162464,0
2010-09-10,19.263,19.47,19.128,19.128,174012,0
2010-09-13,19.237,19.389,19.218,19.237,69301,0
2010-09-14,19.166,19.237,19.103,19.166,154095,0
2010-09-15,19.209,19.442,19.076,19.256,286665,0
2010-09-16,19.309,19.309,19.121,19.138,187222,0
2010-09-17,19.147,19.256,19.057,19.166,141232,0
2010-09-20,19.156,19.247,19.111,19.209,116544,0
2010-09-21,19.166,19.37,19.111,19.175,466022,0
2010-09-22,19.166,19.201,19.048,19.121,115826,0
2010-09-23,19.057,19.273,19.057,19.147,91236,0
2010-09-24,19.247,19.256,19.147,19.147,112319,0
2010-09-27,19.147,19.256,19.121,19.184,99675,0
2010-09-28,19.147,19.29,19.128,19.128,99240,0
2010-09-29,19.228,19.256,19.147,19.166,97653,0
2010-09-30,19.344,19.344,19.166,19.175,115545,0
2010-10-01,19.201,19.273,19.175,19.175,87435,0
2010-10-04,19.175,19.263,18.896,19.111,675650,0
2010-10-05,19.166,19.256,19.076,19.201,195361,0
2010-10-06,19.28,19.309,19.209,19.256,78165,0
2010-10-07,19.228,19.389,19.184,19.237,167792,0
2010-10-08,19.327,19.496,19.256,19.37,327014,0
2010-10-11,19.461,19.684,19.417,19.632,84629,0
2010-10-12,19.603,19.622,19.47,19.47,264055,0
2010-10-13,19.551,19.746,19.541,19.675,366961,0
2010-10-14,19.703,19.703,19.451,19.451,133763,0
2010-10-15,19.506,19.57,19.263,19.479,219290,0
2010-10-18,19.408,19.641,19.263,19.425,204443,0
2010-10-19,19.417,19.586,19.354,19.523,265906,0
2010-10-20,19.523,19.675,19.327,19.57,114221,0
2010-10-21,19.613,19.746,19.57,19.739,184670,0
2010-10-22,19.496,19.746,19.479,19.703,69975,0
2010-10-25,19.693,19.784,19.57,19.57,153245,0
2010-10-26,19.496,19.765,19.496,19.746,195876,0
2010-10-27,19.703,19.874,19.703,19.784,128941,0
2010-10-28,19.746,19.97,19.746,19.97,182233,0
2010-10-29,19.97,20.115,19.908,19.98,74283,0
2010-11-01,19.98,20.097,19.98,20.017,97802,0
2010-11-02,20.115,20.115,19.899,19.899,184902,0
2010-11-03,20.007,20.044,19.945,19.97,176487,0
2010-11-04,20.007,20.06,19.945,19.97,271339,0
2010-11-05,19.998,20.017,19.936,19.97,187876,0
2010-11-08,19.926,20.284,19.926,20.14,129647,0
2010-11-09,20.196,20.276,20.06,20.276,121916,0
2010-11-10,20.24,20.454,20.24,20.259,274268,0
2010-11-11,20.437,20.437,20.221,20.373,141991,0
2010-11-12,20.356,20.356,20.124,20.132,87560,0
2010-11-15,20.132,20.196,20.017,20.06,150734,0
2010-11-16,20.106,20.106,19.864,20.06,111210,0
2010-11-17,20.14,20.14,19.926,19.926,124147,0
2010-11-18,20.017,20.196,19.954,20.017,200812,0
2010-11-19,20.007,20.204,19.98,20.017,95850,0
2010-11-22,19.963,19.97,19.755,19.755,99849,0
2010-11-23,19.712,19.882,19.577,19.882,83342,0
2010-11-24,19.802,20.097,19.802,19.998,71231,0
2010-11-26,19.926,20.097,19.793,20.088,15926,0
2010-11-29,20.017,20.097,19.864,19.864,91448,0
2010-11-30,19.793,19.97,19.774,19.784,90006,0
2010-12-01,19.963,19.963,19.703,19.793,342296,0
2010-12-02,19.793,20.15,19.793,20.15,61398,0
2010-12-03,20.132,20.15,20.034,20.06,121233,0
2010-12-06,20.034,20.044,19.818,19.818,143535,0
2010-12-07,19.774,20.017,19.774,19.882,103474,0
2010-12-08,19.864,19.882,19.658,19.658,112607,0
2010-12-09,19.399,19.722,19.399,19.613,157118,0
2010-12-10,19.586,19.774,19.56,19.56,80303,0
2010-12-13,19.57,19.658,19.56,19.57,115593,0
2010-12-14,19.632,19.632,19.399,19.399,95509,0
2010-12-15,19.256,19.399,19.128,19.256,198016,0
2010-12-16,19.111,19.361,19.111,19.361,127844,0
2010-12-17,19.417,19.513,19.299,19.399,100752,0
2010-12-20,19.344,19.479,19.166,19.166,274781,0
2010-12-21,19.256,19.299,19.166,19.28,156579,0
2010-12-22,19.344,19.344,19.175,19.209,573051,0
2010-12-23,19.192,19.256,19.076,19.256,61389,0
2010-12-27,19.192,19.389,19.076,19.076,54603,0
2010-12-28,19.192,19.551,19.121,19.299,93565,0
2010-12-29,19.256,19.442,19.192,19.408,91504,0
2010-12-30,19.273,19.337,19.201,19.256,105604,0
2010-12-31,19.237,19.273,19.192,19.273,47870,0
2011-01-03,19.256,19.38,19.184,19.263,423086,0
2011-01-04,19.218,19.38,19.209,19.337,337060,0
2011-01-05,19.327,19.389,19.256,19.309,114059,0
2011-01-06,19.309,19.344,19.256,19.327,192976,0
2011-01-07,19.29,19.434,19.256,19.344,156558,0
2011-01-10,19.327,19.389,19.299,19.38,103584,0
2011-01-11,19.344,19.541,19.327,19.344,104097,0
2011-01-12,19.389,19.523,19.361,19.389,140596,0
2011-01-13,19.451,19.658,19.442,19.479,100104,0
2011-01-14,19.541,19.836,19.541,19.541,57677,0
2011-01-18,19.594,19.649,19.461,19.649,73187,0
2011-01-19,19.594,19.658,19.506,19.603,112043,0
2011-01-20,19.641,19.703,19.551,19.586,70808,0
2011-01-21,19.641,19.746,19.586,19.722,251972,0
2011-01-24,19.479,19.693,19.451,19.551,152270,0
2011-01-25,19.577,19.774,19.577,19.658,138520,0
2011-01-26,19.622,19.784,19.613,19.632,254319,0
2011-01-27,19.632,19.793,19.632,19.793,82468,0
2011-01-28,19.746,19.855,19.722,19.73,107201,0
2011-01-31,19.836,19.836,19.746,19.836,61584,0
2011-02-01,19.811,19.855,19.712,19.712,74816,0
2011-02-02,19.746,19.836,19.703,19.836,60294,0
2011-02-03,19.855,19.954,19.774,19.855,76348,0
2011-02-04,19.926,19.97,19.846,19.97,108903,0
2011-02-07,20.026,20.06,19.899,19.926,207265,0
2011-02-08,19.963,19.98,19.855,19.899,98546,0
2011-02-09,19.97,20.24,19.97,20.15,698344,0
2011-02-10,20.231,20.276,19.882,19.908,110800,0
2011-02-11,19.954,20.213,19.954,19.97,75893,0
2011-02-14,19.963,20.097,19.936,20.097,150724,0
2011-02-15,20.14,20.204,19.98,19.98,129259,0
2011-02-16,20.034,20.15,20.017,20.115,264972,0
2011-02-18,20.599,20.599,19.97,20.017,81049,0
2011-02-22,19.98,20.069,19.882,19.882,142694,0
2011-02-23,19.926,20.15,19.882,20.15,74571,0
2011-02-24,20.14,20.14,19.882,19.882,107651,0
2011-02-25,19.963,20.034,19.846,19.846,135663,0
2011-02-28,19.926,20.132,19.891,20.132,67723,0
2011-03-01,20.14,20.14,19.945,19.945,88240,0
2011-03-02,19.963,20.034,19.936,20.034,74622,0
2011-03-03,20.017,20.14,19.98,19.98,107479,0
2011-03-04,19.97,20.124,19.963,20.078,54664,0
2011-03-07,20.044,20.14,20.007,20.115,94494,0
2011-03-08,20.124,20.178,20.069,20.15,213718,0
2011-03-09,20.178,20.196,20.106,20.15,84628,0
2011-03-10,20.187,20.276,20.14,20.196,140604,0
2011-03-11,20.169,20.231,20.097,20.15,75459,0
2011-03-14,20.178,20.259,20.078,20.078,98496,0
2011-03-15,19.98,20.06,19.774,19.802,107813,0
2011-03-16,19.836,19.908,19.658,19.658,113565,0
2011-03-17,19.755,19.891,19.594,19.703,143849,0
2011-03-18,19.722,20.026,19.703,19.739,167672,0
2011-03-21,19.864,19.998,19.755,19.793,129770,0
2011-03-22,19.818,19.891,19.774,19.784,62650,0
2011-03-23,19.855,19.926,19.755,19.765,153099,0
2011-03-24,19.827,19.864,19.712,19.712,97557,0
2011-03-25,19.746,19.793,19.722,19.793,54651,0
2011-03-28,19.818,19.97,19.818,19.926,56658,0
2011-03-29,19.917,20.017,19.864,19.864,120129,0
2011-03-30,19.945,20.026,19.827,19.827,108725,0
2011-03-31,19.882,20.078,19.882,19.891,109647,0
2011-04-01,19.988,20.034,19.864,20.034,121958,0
2011-04-04,20.034,20.132,19.945,19.998,65781,0
2011-04-05,20.078,20.078,19.945,19.963,124781,0
2011-04-06,19.998,20.132,19.926,19.98,135358,0
2011-04-07,19.988,20.159,19.926,19.988,214405,0
2011-04-08,20.051,20.196,19.998,20.017,119173,0
2011-04-11,20.034,20.115,19.988,20.017,74020,0
2011-04-12,20.132,20.267,19.998,20.221,234678,0
2011-04-13,20.259,20.311,20.15,20.284,1087800,0
2011-04-14,20.249,20.383,20.204,20.311,145325,0
2011-04-15,20.383,20.419,20.24,20.249,67167,0
2011-04-18,20.33,20.373,20.06,20.293,65232,0
2011-04-19,20.348,20.509,20.311,20.473,132143,0
2011-04-20,20.321,20.491,20.24,20.24,155388,0
2011-04-21,20.356,20.402,20.24,20.249,133519,0
2011-04-25,20.284,20.482,20.259,20.373,98053,0
2011-04-26,20.428,20.525,20.365,20.518,112734,0
2011-04-27,20.482,20.572,20.373,20.572,529385,0
2011-04-28,20.525,20.535,20.402,20.464,201350,0
2011-04-29,20.5,20.544,20.428,20.428,69249,0
2011-05-02,20.473,20.525,20.419,20.464,66998,0
2011-05-03,20.491,20.599,20.464,20.554,149619,0
2011-05-04,20.554,20.572,20.464,20.482,108510,0
2011-05-05,20.437,20.572,20.428,20.446,143943,0
2011-05-06,20.491,20.563,20.454,20.473,151492,0
2011-05-09,20.525,20.544,20.373,20.428,519307,0
2011-05-10,20.491,20.625,20.454,20.563,108217,0
2011-05-11,20.599,20.732,20.5,20.599,153628,0
2011-05-12,20.599,20.599,20.106,20.276,291410,0
2011-05-13,20.259,20.383,20.044,20.051,142715,0
2011-05-16,20.078,20.15,19.827,19.827,98864,0
2011-05-17,19.899,19.963,19.641,19.739,121203,0
2011-05-18,19.712,20.15,19.703,19.97,115290,0
2011-05-19,20.115,20.169,19.954,19.988,112128,0
2011-05-20,19.988,20.124,19.963,20.007,105653,0
2011-05-23,20.017,20.115,19.917,19.917,164467,0
2011-05-24,20.034,20.132,19.827,19.836,117507,0
2011-05-25,19.774,19.988,19.594,19.613,216727,0
2011-05-26,19.622,19.73,19.38,19.38,451124,0
2011-05-27,19.513,20.178,19.299,19.299,248525,0
2011-05-31,19.37,19.613,19.209,19.256,422524,0
2011-06-01,19.327,19.451,19.247,19.327,121369,0
2011-06-02,19.417,19.434,18.951,19.327,148863,0
2011-06-03,19.121,19.649,18.985,19.354,126071,0
2011-06-06,19.344,19.442,19.228,19.344,87343,0
2011-06-07,19.389,19.451,19.273,19.344,88842,0
2011-06-08,19.38,19.442,19.156,19.166,133792,0
2011-06-09,19.128,19.337,19.121,19.263,122710,0
2011-06-10,19.29,19.408,19.256,19.389,90165,0
2011-06-13,19.354,19.513,19.354,19.513,62177,0
2011-06-14,19.489,19.675,19.479,19.479,86428,0
2011-06-15,19.523,19.613,19.209,19.299,85125,0
2011-06-16,19.389,19.496,18.985,19.156,92262,0
2011-06-17,19.218,19.256,18.995,19.156,65780,0
2011-06-20,19.237,19.461,19.209,19.461,50664,0
2011-06-21,19.57,19.622,19.389,19.389,92144,0
2011-06-22,19.389,19.666,19.344,19.666,82756,0
2011-06-23,19.57,19.622,19.408,19.622,101815,0
2011-06-24,19.666,19.712,19.479,19.541,58401,0
2011-06-27,19.586,19.774,19.496,19.684,85465,0
2011-06-28,19.658,19.988,19.577,19.818,92970,0
2011-06-29,19.98,19.98,19.836,19.908,79931,0
2011-06-30,19.963,20.187,19.917,19.917,112626,0
2011-07-01,20.088,20.088,19.874,19.874,57187,0
2011-07-05,19.936,20.106,19.864,19.864,59114,0
2011-07-06,19.917,19.998,19.864,19.926,56801,0
2011-07-07,19.936,20.088,19.936,19.936,72791,0
2011-07-08,19.936,20.017,19.836,19.891,84466,0
2011-07-11,19.739,19.908,19.739,19.855,76822,0
2011-07-12,19.855,19.936,19.818,19.864,39267,0
2011-07-13,19.908,20.097,19.864,19.963,67439,0
2011-07-14,19.97,20.078,19.899,19.97,85208,0
2011-07-15,19.97,20.017,19.891,19.98,50607,0
2011-07-18,19.963,19.998,19.793,19.864,50538,0
2011-07-19,19.774,19.954,19.693,19.793,60765,0
2011-07-20,19.793,20.017,19.765,19.765,72130,0
2011-07-21,19.899,20.034,19.846,19.988,50777,0
2011-07-22,19.755,20.06,19.722,20.06,56846,0
2011-07-25,20.017,20.034,19.684,19.703,65654,0
2011-07-26,19.746,19.936,19.746,19.864,65517,0
2011-07-27,19.818,19.846,19.712,19.722,37224,0
2011-07-28,19.811,19.811,19.479,19.622,95371,0
2011-07-29,19.57,19.57,19.247,19.247,89454,0
2011-08-01,19.361,19.57,19.344,19.361,33037,0
2011-08-02,19.408,19.541,19.318,19.523,32552,0
2011-08-03,19.513,19.577,19.256,19.263,98502,0
2011-08-04,19.094,19.209,18.135,18.833,207762,0
2011-08-05,18.914,19.38,18.109,19.38,173299,0
2011-08-08,18.243,20.679,17.043,19.344,289410,0
2011-08-09,18.807,18.807,17.58,18,299568,0
2011-08-10,18.091,18.091,17.088,17.267,129095,0
2011-08-11,17.848,17.903,17.106,17.796,106055,0
2011-08-12,17.759,18.448,17.563,17.732,99933,0
2011-08-15,17.867,18.252,17.867,17.965,101910,0
2011-08-16,17.84,18.171,17.643,17.893,73580,0
2011-08-17,17.948,18.225,17.948,18.1,48317,0
2011-08-18,17.732,17.911,17.356,17.741,87511,0
2011-08-19,17.463,17.877,17.463,17.877,57768,0
2011-08-22,17.948,17.948,17.634,17.796,72370,0
2011-08-23,17.741,17.877,17.275,17.41,155125,0
2011-08-24,17.553,17.553,17.115,17.293,93788,0
2011-08-25,17.893,17.92,17.473,17.526,63734,0
2011-08-26,17.67,17.67,17.123,17.267,123521,0
2011-08-29,17.535,18.055,17.535,17.956,113797,0
2011-08-30,18.117,18.162,17.938,17.938,67541,0
2011-08-31,18.154,18.43,18.055,18.296,59746,0
2011-09-01,18.395,18.529,17.911,18.43,84227,0
2011-09-02,18.252,18.556,18.234,18.529,45021,0
2011-09-06,18.225,18.529,18,18.494,58063,0
2011-09-07,18.511,18.771,18.511,18.592,53107,0
2011-09-08,18.6,18.672,18.154,18.181,294478,0
2011-09-09,18.314,18.342,17.83,17.83,55529,0
2011-09-12,17.885,17.885,17.366,17.777,68421,0
2011-09-13,17.822,17.83,17.625,17.777,32758,0
2011-09-14,17.822,18.1,17.777,18.037,36142,0
2011-09-15,18.045,18.126,17.867,18.117,62865,0
2011-09-16,18.01,18.117,17.777,17.877,100043,0
2011-09-19,17.867,17.903,17.41,17.463,102671,0
2011-09-20,17.392,17.732,17.321,17.356,110212,0
2011-09-21,17.373,17.518,16.711,16.971,150448,0
2011-09-22,16.908,16.908,16.058,16.631,156924,0
2011-09-23,16.568,17.123,16.29,16.514,106696,0
2011-09-26,16.47,16.541,16.12,16.389,127366,0
2011-09-27,16.443,16.73,16.416,16.523,124320,0
2011-09-28,16.613,16.693,16.058,16.29,169498,0
2011-09-29,16.47,16.693,16.318,16.631,125235,0
2011-09-30,16.585,16.585,16.12,16.281,189835,0
2011-10-03,16.192,16.281,15.226,15.493,226586,0
2011-10-04,15.226,15.627,14.679,15.627,269323,0
2011-10-05,15.673,15.673,14.983,15.18,361259,0
2011-10-06,15.386,15.708,15.089,15.655,213650,0
2011-10-07,15.763,15.915,15.314,15.583,116605,0
2011-10-10,15.645,15.878,15.627,15.682,208732,0
2011-10-11,15.682,15.834,15.601,15.797,221206,0
2011-10-12,15.851,16.416,15.834,16.067,149886,0
2011-10-13,15.941,16.111,15.771,15.915,94494,0
2011-10-14,13.057,16.12,13.057,16.004,91145,0
2011-10-17,16.075,16.237,15.896,15.986,81166,0
2011-10-18,15.986,16.613,15.986,16.585,130096,0
2011-10-19,16.407,16.783,16.371,16.397,86355,0
2011-10-20,16.443,16.873,16.345,16.855,92946,0
2011-10-21,16.971,17.016,16.711,17.016,80873,0
2011-10-24,17.007,17.106,16.756,16.801,105860,0
2011-10-25,16.685,16.971,16.595,16.738,63690,0
2011-10-26,16.792,16.855,16.649,16.792,55825,0
2011-10-27,16.953,17.606,16.908,17.437,142458,0
2011-10-28,17.33,17.877,17.33,17.473,216497,0
2011-10-31,17.473,17.473,17.213,17.24,94506,0
2011-11-01,17.106,17.106,16.738,16.792,75507,0
2011-11-02,16.882,17.025,16.774,16.774,68615,0
2011-11-03,16.837,16.908,16.675,16.792,50866,0
2011-11-04,16.622,16.882,16.622,16.756,57910,0
2011-11-07,16.792,16.818,16.649,16.765,59448,0
2011-11-08,16.774,16.98,16.693,16.98,113533,0
2011-11-09,16.818,16.882,16.631,16.783,84163,0
2011-11-10,17.052,17.141,16.649,16.711,97149,0
2011-11-11,16.792,16.792,16.568,16.622,64937,0
2011-11-14,16.631,16.747,16.568,16.604,66312,0
2011-11-15,16.585,16.855,16.568,16.855,43855,0
2011-11-16,16.721,16.845,16.675,16.738,76654,0
2011-11-17,16.659,16.765,16.389,16.595,83895,0
2011-11-18,16.532,16.541,16.38,16.478,56787,0
2011-11-21,16.345,16.551,16.228,16.541,72659,0
2011-11-22,16.505,16.604,16.3,16.345,98177,0
2011-11-23,16.353,16.416,16.058,16.111,69096,0
2011-11-25,16.103,16.326,16.103,16.264,27097,0
2011-11-28,16.362,16.585,15.923,15.923,123736,0
2011-11-29,16.058,16.12,15.968,15.968,65196,0
2011-11-30,16.148,16.336,15.968,15.968,102815,0
2011-12-01,16.004,16.075,15.691,15.717,153636,0
2011-12-02,15.888,15.941,15.645,15.825,137439,0
2011-12-05,15.888,16.022,15.851,15.986,94947,0
2011-12-06,15.86,16.148,15.86,15.996,108164,0
2011-12-07,15.941,15.977,15.771,15.888,123918,0
2011-12-08,15.951,15.951,15.611,15.744,161810,0
2011-12-09,15.86,15.888,15.726,15.888,118534,0
2011-12-12,15.78,15.78,15.556,15.583,103921,0
2011-12-13,15.611,15.717,15.53,15.556,97582,0
2011-12-14,15.583,15.583,15.234,15.386,86881,0
2011-12-15,15.493,15.556,15.341,15.52,112141,0
2011-12-16,15.412,15.592,15.332,15.493,116924,0
2011-12-19,15.655,15.655,15.288,15.35,133933,0
2011-12-20,15.44,15.459,15.27,15.378,208988,0
2011-12-21,15.314,15.475,15.279,15.475,133813,0
2011-12-22,15.459,15.744,15.297,15.449,198933,0
2011-12-23,15.422,15.834,15.422,15.459,101541,0
2011-12-27,15.503,15.52,15.332,15.484,238057,0
2011-12-28,15.431,15.449,15.322,15.412,158942,0
2011-12-29,15.403,15.475,15.279,15.314,162945,0
2011-12-30,15.322,15.386,15.279,15.386,217843,0
2012-01-03,15.475,16.048,15.475,16.04,111772,0
2012-01-04,15.923,16.174,15.923,16.129,69776,0
2012-01-05,16.192,16.908,16.183,16.747,126960,0
2012-01-06,16.882,17.123,16.631,16.908,71181,0
2012-01-09,16.989,16.989,16.721,16.971,101500,0
2012-01-10,16.899,17.213,16.837,17.186,103224,0
2012-01-11,17.186,17.419,17.043,17.41,81812,0
2012-01-12,17.392,17.463,17.33,17.366,80479,0
2012-01-13,17.321,17.589,17.24,17.473,140837,0
2012-01-17,17.526,17.599,17.473,17.473,59702,0
2012-01-18,17.392,17.706,17.392,17.5,88535,0
2012-01-19,17.553,17.723,17.535,17.599,83009,0
2012-01-20,17.687,17.813,17.652,17.741,75009,0
2012-01-23,17.777,17.777,17.419,17.482,164716,0
2012-01-24,17.373,17.58,17.275,17.454,170182,0
2012-01-25,17.526,17.553,17.33,17.473,114939,0
2012-01-26,17.5,17.599,17.5,17.535,78376,0
2012-01-27,17.553,17.777,17.535,17.589,96083,0
2012-01-30,17.535,17.615,17.508,17.606,99012,0
2012-01-31,17.535,17.687,17.535,17.678,122731,0
2012-02-01,17.696,17.796,17.615,17.615,91149,0
2012-02-02,17.66,17.804,17.652,17.723,134858,0
2012-02-03,17.83,17.911,17.759,17.83,62136,0
2012-02-06,17.759,17.858,17.732,17.848,73742,0
2012-02-07,17.822,17.848,17.751,17.751,69109,0
2012-02-08,17.768,17.848,17.66,17.804,208332,0
2012-02-09,17.777,17.848,17.751,17.804,93803,0
2012-02-10,17.786,17.804,17.373,17.401,203967,0
2012-02-13,17.678,17.786,17.544,17.777,82358,0
2012-02-14,17.751,17.903,17.751,17.858,127076,0
2012-02-15,17.858,18.037,17.822,17.893,97528,0
2012-02-16,17.911,17.929,17.768,17.777,82316,0
2012-02-17,17.893,17.893,17.67,17.67,94248,0
2012-02-21,17.759,17.796,17.571,17.571,92552,0
2012-02-22,17.687,17.877,17.571,17.822,98146,0
2012-02-23,17.822,18,17.822,17.893,59712,0
2012-02-24,17.983,18.135,17.867,17.956,78522,0
2012-02-27,17.848,18.135,17.848,18.1,89104,0
2012-02-28,18.117,18.181,18.045,18.117,78249,0
2012-02-29,18.181,18.422,18.162,18.386,161395,0
2012-03-01,18.43,18.566,18.359,18.395,84802,0
2012-03-02,18.422,18.485,18.323,18.359,78486,0
2012-03-05,18.288,18.359,18.243,18.243,70586,0
2012-03-06,18.063,18.181,17.848,17.911,85841,0
2012-03-07,18.029,18.262,18.029,18.109,50071,0
2012-03-08,18.019,18.35,18.019,18.342,55616,0
2012-03-09,18.494,18.494,18.198,18.198,108252,0
2012-03-12,18.234,18.306,18.055,18.189,56448,0
2012-03-13,18.215,18.278,18.019,18.055,101401,0
2012-03-14,18.045,18.091,17.911,17.974,133326,0
2012-03-15,18.019,18.091,17.732,17.903,112224,0
2012-03-16,18.154,18.377,17.956,18.333,129584,0
2012-03-19,18.252,18.458,18.225,18.377,93730,0
2012-03-20,18.314,18.44,18.278,18.422,91409,0
2012-03-21,18.592,18.592,18.386,18.43,245202,0
2012-03-22,18.467,18.467,18.368,18.422,84975,0
2012-03-23,18.476,18.476,18.368,18.386,61384,0
2012-03-26,18.494,18.566,18.404,18.404,72717,0
2012-03-27,18.458,18.476,18.333,18.377,86827,0
2012-03-28,18.404,18.422,18.288,18.306,61251,0
2012-03-29,18.314,18.377,18.269,18.288,46705,0
2012-03-30,18.342,18.458,18.189,18.189,107506,0
2012-04-02,18.262,18.395,18.262,18.342,54144,0
2012-04-03,18.422,18.44,18.135,18.323,68905,0
2012-04-04,18.314,18.314,18.234,18.252,67326,0
2012-04-05,18.207,18.386,18.207,18.278,48860,0
2012-04-09,18.269,18.314,18.207,18.314,38300,0
2012-04-10,18.288,18.314,18.144,18.189,92603,0
2012-04-11,18.314,18.314,18.01,18.144,74899,0
2012-04-12,18.198,18.359,18.091,18.359,68929,0
2012-04-13,18.278,18.43,18.278,18.35,70302,0
2012-04-16,18.395,18.494,18.252,18.476,239144,0
2012-04-17,18.458,18.529,18.404,18.422,103305,0
2012-04-18,18.43,18.494,18.288,18.359,174318,0
2012-04-19,18.35,18.574,18.296,18.395,72537,0
2012-04-20,18.538,18.718,18.225,18.395,135684,0
2012-04-23,18.126,18.306,18.037,18.091,102735,0
2012-04-24,18.126,18.359,18.126,18.288,55558,0
2012-04-25,18.262,18.395,18.262,18.269,76090,0
2012-04-26,18.342,18.458,17.599,18.368,2295198,0
2012-04-27,18.323,18.368,17.67,18.314,1104824,0
2012-04-30,18.314,18.52,18.269,18.269,55644,0
2012-05-01,18.342,18.538,18.306,18.43,42097,0
2012-05-02,18.476,18.556,18.377,18.538,76378,0
2012-05-03,18.467,18.6,18.44,18.476,49624,0
2012-05-04,18.414,18.52,18.377,18.377,53669,0
2012-05-07,18.368,18.422,18.243,18.288,34059,0
2012-05-08,18.314,18.333,18.181,18.198,39648,0
2012-05-09,18.144,18.154,17.965,18.144,60525,0
2012-05-10,18.333,18.359,18.162,18.262,60995,0
2012-05-11,18.081,18.269,17.768,17.804,289484,0
2012-05-14,17.777,17.777,17.15,17.33,258369,0
2012-05-15,17.285,17.311,16.926,16.98,108962,0
2012-05-16,16.926,17.258,16.926,17.078,76245,0
2012-05-17,17.078,17.106,16.452,16.568,159869,0
2012-05-18,16.613,16.631,16.085,16.425,340436,0
2012-05-21,16.532,16.828,16.532,16.711,48987,0
2012-05-22,16.811,17.267,16.811,16.98,105840,0
2012-05-23,16.998,17.123,16.855,16.963,109731,0
2012-05-24,16.998,17.204,16.721,16.792,75576,0
2012-05-25,16.792,16.989,16.693,16.936,38559,0
2012-05-29,17.034,17.293,17.034,17.078,132332,0
2012-05-30,17.078,17.141,16.908,17.016,130181,0
2012-05-31,17.007,17.195,16.944,16.989,54108,0
2012-06-01,16.864,17.078,16.837,16.908,48178,0
2012-06-04,16.971,17.141,16.926,17.052,38869,0
2012-06-05,17.097,17.15,16.989,17.007,286053,0
2012-06-06,17.132,17.267,17.088,17.097,81760,0
2012-06-07,17.204,17.285,17.088,17.088,74167,0
2012-06-08,16.989,17.338,16.989,17.285,52815,0
2012-06-11,17.258,17.356,17.069,17.069,99669,0
2012-06-12,17.221,17.473,17.034,17.437,33767,0
2012-06-13,17.311,17.473,17.221,17.275,28319,0
2012-06-14,17.168,17.366,17.069,17.366,120831,0
2012-06-15,17.482,17.482,17.249,17.348,31091,0
2012-06-18,17.348,17.454,17.249,17.249,117042,0
2012-06-19,17.356,17.482,17.285,17.473,79088,0
2012-06-20,17.553,17.625,17.392,17.58,105846,0
2012-06-21,17.715,17.715,17.401,17.401,37947,0
2012-06-22,17.463,17.741,17.392,17.732,42506,0
2012-06-25,17.67,17.678,17.41,17.482,70664,0
2012-06-26,17.392,17.463,17.249,17.258,77654,0
2012-06-27,17.23,17.285,17.088,17.23,192534,0
2012-06-28,17.186,17.23,17.132,17.159,83129,0
2012-06-29,17.249,17.33,16.478,16.497,308199,0
2012-07-02,16.693,17.159,16.693,17.123,139031,0
2012-07-03,17.168,17.24,16.908,16.98,71255,0
2012-07-05,17.097,17.23,16.926,17.213,72421,0
2012-07-06,17.213,17.24,17.069,17.141,60146,0
2012-07-09,17.195,17.23,17.097,17.115,70064,0
2012-07-10,17.115,17.24,17.007,17.097,178962,0
2012-07-11,17.106,17.33,17.097,17.321,120073,0
2012-07-12,17.302,17.606,17.302,17.428,117774,0
2012-07-13,17.553,17.867,17.553,17.777,94594,0
2012-07-16,17.777,17.777,17.643,17.643,121822,0
2012-07-17,17.83,17.885,17.741,17.759,250787,0
2012-07-18,17.751,17.911,17.751,17.903,458691,0
2012-07-19,17.92,18.073,17.848,17.948,143290,0
2012-07-20,17.956,17.965,17.777,17.813,150168,0
2012-07-23,17.822,18,17.687,17.903,97520,0
2012-07-24,17.796,17.858,17.715,17.822,92371,0
2012-07-25,17.858,17.956,17.822,17.867,170492,0
2012-07-26,17.911,18.117,17.911,18.063,161242,0
2012-07-27,18.135,18.306,18.091,18.252,96775,0
2012-07-30,18.278,18.422,18.252,18.323,104404,0
2012-07-31,18.511,18.511,18.296,18.323,72400,0
2012-08-01,18.278,18.414,18.278,18.404,34074,0
2012-08-02,18.404,18.43,18.323,18.377,97371,0
2012-08-03,18.502,18.529,18.35,18.35,65135,0
2012-08-06,18.43,18.485,18.35,18.35,51103,0
2012-08-07,18.511,18.718,18.386,18.663,73011,0
2012-08-08,18.494,18.753,18.494,18.718,53871,0
2012-08-09,18.672,18.762,18.672,18.681,122828,0
2012-08-10,18.762,18.762,18.672,18.718,44530,0
2012-08-13,18.762,18.762,18.672,18.672,56796,0
2012-08-14,18.753,18.753,18.663,18.735,69469,0
2012-08-15,18.672,18.807,18.672,18.681,68788,0
2012-08-16,18.691,18.807,18.566,18.807,77103,0
2012-08-17,18.799,19.076,18.799,18.905,55842,0
2012-08-20,18.896,19.121,18.799,19.076,49685,0
2012-08-21,19.175,19.256,19.032,19.076,109404,0
2012-08-22,19.014,19.111,18.87,18.879,76862,0
2012-08-23,18.753,18.942,18.727,18.727,73917,0
2012-08-24,18.762,18.789,18.647,18.727,107295,0
2012-08-27,18.807,18.807,18.574,18.574,73791,0
2012-08-28,18.681,18.771,18.6,18.753,73201,0
2012-08-29,18.735,19.023,18.727,18.959,68393,0
2012-08-30,18.951,18.976,18.824,18.951,71755,0
2012-08-31,18.896,19.032,18.896,18.905,41654,0
2012-09-04,18.985,18.985,18.852,18.87,50401,0
2012-09-05,18.87,18.896,18.843,18.843,80619,0
2012-09-06,18.843,18.924,18.833,18.924,145783,0
2012-09-07,18.914,18.914,18.888,18.914,69079,0
2012-09-10,18.896,18.995,18.833,18.87,124586,0
2012-09-11,18.959,19.023,18.896,18.942,49220,0
2012-09-12,18.959,18.985,18.905,18.914,145257,0
2012-09-13,18.879,18.924,18.843,18.896,94990,0
2012-09-14,18.862,18.942,18.852,18.914,90374,0
2012-09-17,18.807,18.905,18.727,18.888,42207,0
2012-09-18,18.833,19.004,18.753,18.924,63250,0
2012-09-19,18.905,19.175,18.905,19.166,170049,0
2012-09-20,19.023,19.184,18.995,19.128,61192,0
2012-09-21,19.094,19.166,18.951,18.951,99371,0
2012-09-24,18.995,19.128,18.888,18.924,66668,0
2012-09-25,18.933,18.985,18.762,18.824,66512,0
2012-09-26,18.815,18.976,18.815,18.976,42477,0
2012-09-27,18.985,19.111,18.87,18.968,95153,0
2012-09-28,18.959,19.004,18.852,18.862,74788,0
2012-10-01,18.862,18.959,18.862,18.879,37317,0
2012-10-02,18.87,19.066,18.87,18.959,57147,0
2012-10-03,18.942,18.959,18.888,18.888,134471,0
2012-10-04,18.914,18.933,18.87,18.914,91002,0
2012-10-05,18.924,18.942,18.87,18.924,73561,0
2012-10-08,18.976,18.995,18.672,18.968,79765,0
2012-10-09,18.942,18.976,18.888,18.905,79995,0
2012-10-10,18.914,18.959,18.815,18.888,107159,0
2012-10-11,18.888,18.924,18.862,18.862,310602,0
2012-10-12,18.87,18.87,18.807,18.862,140161,0
2012-10-15,18.879,18.976,18.87,18.914,183022,0
2012-10-16,18.896,19.066,18.896,18.942,122367,0
2012-10-17,18.959,19.048,18.959,19.014,144848,0
2012-10-18,19.014,19.048,18.968,18.976,227391,0
2012-10-19,18.942,18.995,18.942,18.968,120153,0
2012-10-22,18.942,18.968,18.924,18.951,86357,0
2012-10-23,18.951,18.951,18.833,18.833,126347,0
2012-10-24,18.924,18.976,18.87,18.933,211117,0
2012-10-25,18.799,18.807,18.735,18.762,113645,0
2012-10-26,18.762,18.762,18.655,18.7,194845,0
2012-10-31,18.672,18.888,18.637,18.87,114221,0
2012-11-01,18.833,18.942,18.824,18.852,72990,0
2012-11-02,18.824,18.862,18.744,18.807,160460,0
2012-11-05,18.807,18.924,18.781,18.852,106823,0
2012-11-06,18.879,18.924,18.833,18.833,154754,0
2012-11-07,18.824,18.905,18.815,18.843,208301,0
2012-11-08,18.824,18.843,18.744,18.753,158696,0
2012-11-09,18.753,18.807,18.691,18.781,100297,0
2012-11-12,18.762,18.942,18.762,18.942,88256,0
2012-11-13,18.914,18.914,18.807,18.852,163878,0
2012-11-14,18.87,18.87,18.574,18.583,156150,0
2012-11-15,18.548,18.592,18.269,18.35,177987,0
2012-11-16,18.368,18.368,18.037,18.278,145941,0
2012-11-19,18.306,18.323,18.135,18.225,249740,0
2012-11-20,18.198,18.262,18.171,18.181,245590,0
2012-11-21,18.262,18.414,18.225,18.35,59286,0
2012-11-23,18.342,18.368,18.243,18.35,40943,0
2012-11-26,18.296,18.458,18.296,18.359,77048,0
2012-11-27,18.35,18.476,18.35,18.414,97604,0
2012-11-28,18.377,18.529,18.377,18.485,65282,0
2012-11-29,18.538,18.672,18.414,18.637,140271,0
2012-11-30,18.592,18.762,18.583,18.655,86836,0
2012-12-03,18.647,18.681,18.592,18.61,111020,0
2012-12-04,18.672,18.762,18.566,18.6,94934,0
2012-12-05,18.629,18.629,18.476,18.52,80227,0
2012-12-06,18.538,18.538,18.448,18.485,83546,0
2012-12-07,18.467,18.52,18.448,18.458,142105,0
2012-12-10,18.44,18.458,18.386,18.43,164049,0
2012-12-11,18.43,18.448,18.395,18.404,164400,0
2012-12-12,18.422,18.448,18.342,18.422,171150,0
2012-12-13,18.414,18.485,18.395,18.467,142867,0
2012-12-14,18.485,18.485,18.422,18.448,94491,0
2012-12-17,18.404,18.485,18.386,18.467,174893,0
2012-12-18,18.467,18.467,18.386,18.43,153526,0
2012-12-19,18.422,18.467,18.422,18.448,167821,0
2012-12-20,18.467,18.467,18.404,18.448,120960,0
2012-12-21,18.467,18.494,18.296,18.494,112125,0
2012-12-24,18.43,18.529,18.43,18.494,35749,0
2012-12-26,18.502,18.672,18.44,18.61,88795,0
2012-12-27,18.538,18.744,18.538,18.708,94217,0
2012-12-28,18.708,18.942,18.629,18.789,89791,0
2012-12-31,18.789,18.799,18.655,18.663,64161,0
2013-01-02,18.718,18.718,18.637,18.637,177021,0
2013-01-03,18.637,18.708,18.629,18.708,328136,0
2013-01-04,18.7,18.896,18.7,18.896,461840,0
2013-01-07,18.807,18.924,18.807,18.888,251802,0
2013-01-08,18.807,18.924,18.807,18.815,178564,0
2013-01-09,18.896,18.959,18.852,18.942,243377,0
2013-01-10,18.985,19.014,18.924,18.951,303970,0
2013-01-11,19.004,19.004,18.942,18.968,241813,0
2013-01-14,18.942,18.942,18.762,18.762,381781,0
2013-01-15,18.807,18.815,18.7,18.744,335652,0
2013-01-16,18.807,18.985,18.789,18.976,551998,0
2013-01-17,18.959,19.066,18.896,18.905,682754,0
2013-01-18,18.985,19.048,18.905,18.995,628039,0
2013-01-22,19.121,19.121,19.032,19.076,1104892,0
2013-01-23,19.17,19.286,19.123,19.269,395213,0
2013-01-24,19.286,19.459,19.233,19.305,430539,0
2013-01-25,19.358,19.415,18.897,19.334,557504,0
2013-01-28,19.396,19.415,19.341,19.368,309826,0
2013-01-29,19.858,19.858,19.377,19.432,298654,0
2013-01-30,19.406,19.432,19.305,19.387,315986,0
2013-01-31,19.351,19.423,19.351,19.415,465035,0
2013-02-01,19.44,19.44,19.368,19.368,285710,0
2013-02-04,19.449,19.858,19.324,19.351,201098,0
2013-02-05,19.396,19.613,19.358,19.368,430592,0
2013-02-06,19.415,19.488,19.358,19.44,286318,0
2013-02-07,19.396,19.488,19.358,19.415,249231,0
2013-02-08,19.396,19.478,19.368,19.478,374577,0
2013-02-11,19.449,19.459,19.415,19.44,472187,0
2013-02-12,19.432,19.449,19.415,19.432,217684,0
2013-02-13,19.44,19.478,19.423,19.478,340080,0
2013-02-14,19.459,19.531,19.459,19.531,651815,0
2013-02-15,19.522,19.522,19.432,19.432,432029,0
2013-02-19,19.469,19.685,19.469,19.522,494484,0
2013-02-20,19.577,19.786,19.569,19.739,245360,0
2013-02-21,19.748,19.912,19.685,19.849,176585,0
2013-02-22,19.902,20.048,19.868,19.894,176593,0
2013-02-25,20.003,20.248,19.931,20.04,199708,0
2013-02-26,20.121,20.147,20.057,20.121,156498,0
2013-02-27,20.138,20.211,19.984,20.057,192767,0
2013-02-28,20.258,20.258,20.012,20.012,216346,0
2013-03-01,20.04,20.112,20.04,20.085,184808,0
2013-03-04,20.112,20.112,20.03,20.094,113463,0
2013-03-05,20.121,20.157,20.075,20.112,155456,0
2013-03-06,20.121,20.185,20.121,20.185,112876,0
2013-03-07,20.211,20.292,20.176,20.211,164416,0
2013-03-08,20.22,20.374,20.211,20.365,179816,0
2013-03-11,20.348,20.583,20.321,20.574,212807,0
2013-03-12,20.493,20.773,20.493,20.71,177713,0
2013-03-13,20.682,20.845,20.682,20.773,264028,0
2013-03-14,20.801,20.828,20.638,20.728,179081,0
2013-03-15,20.801,20.828,20.71,20.773,134187,0
2013-03-18,20.728,20.828,20.638,20.819,134519,0
2013-03-19,20.809,20.828,20.674,20.719,147497,0
2013-03-20,20.783,20.801,20.737,20.792,136484,0
2013-03-21,20.792,20.955,20.756,20.845,156636,0
2013-03-22,20.873,20.91,20.819,20.873,101985,0
2013-03-25,20.873,21.018,20.819,20.882,106630,0
2013-03-26,20.819,21.072,20.819,21.037,135017,0
2013-03-27,20.982,21.235,20.963,21.072,108793,0
2013-03-28,21.218,21.517,21.181,21.489,273338,0
2013-04-01,21.481,21.571,21.263,21.344,145049,0
2013-04-02,21.335,21.408,21.263,21.281,129195,0
2013-04-03,21.317,21.344,21.136,21.281,139097,0
2013-04-04,21.3,21.3,21.136,21.199,149791,0
2013-04-05,21.163,21.245,21.136,21.19,91607,0
2013-04-08,21.235,21.245,21.1,21.117,61868,0
2013-04-09,21.19,21.209,21.109,21.181,99067,0
2013-04-10,21.181,21.263,21.136,21.235,113139,0
2013-04-11,21.271,21.353,21.136,21.19,106279,0
2013-04-12,21.235,21.317,21.19,21.263,75508,0
2013-04-15,21.281,21.344,21.218,21.245,80750,0
2013-04-16,21.235,21.498,21.235,21.498,130594,0
2013-04-17,21.435,21.724,21.389,21.635,322371,0
2013-04-18,21.625,21.698,21.444,21.489,206168,0
2013-04-19,21.435,21.544,21.435,21.498,205303,0
2013-04-22,21.489,21.489,21.3,21.307,98341,0
2013-04-23,21.424,21.462,21.324,21.388,285078,0
2013-04-24,21.497,21.571,21.342,21.416,132213,0
2013-04-25,21.397,21.462,21.251,21.315,112977,0
2013-04-26,21.342,21.416,21.278,21.315,120071,0
2013-04-29,21.333,21.371,21.178,21.178,141720,0
2013-04-30,21.315,21.388,21.242,21.388,107194,0
2013-05-01,21.388,21.434,21.297,21.388,65061,0
2013-05-02,21.434,21.48,21.38,21.444,82603,0
2013-05-03,21.507,21.507,21.371,21.434,81664,0
2013-05-06,21.489,21.571,21.434,21.526,129795,0
2013-05-07,21.618,21.692,21.434,21.692,262400,0
2013-05-08,21.7,21.755,21.636,21.755,154631,0
2013-05-09,21.755,21.892,21.618,21.892,221885,0
2013-05-10,21.873,21.955,21.8,21.921,128048,0
2013-05-13,21.911,21.929,21.819,21.911,76689,0
2013-05-14,21.892,21.892,21.765,21.773,143388,0
2013-05-15,21.8,21.838,21.618,21.7,162431,0
2013-05-16,21.736,21.773,21.618,21.765,73541,0
2013-05-17,21.692,21.965,21.692,21.955,99864,0
2013-05-20,21.946,21.955,21.8,21.892,98838,0
2013-05-21,21.865,21.955,21.819,21.955,120189,0
2013-05-22,21.882,21.984,21.847,21.921,73646,0
2013-05-23,21.838,21.984,21.755,21.984,80863,0
2013-05-24,21.892,21.984,21.892,21.984,68713,0
2013-05-28,21.955,21.955,21.8,21.856,91651,0
2013-05-29,21.892,21.984,21.682,21.965,96499,0
2013-05-30,21.938,21.974,21.865,21.892,118541,0
2013-05-31,21.847,21.921,21.791,21.892,106991,0
2013-06-03,21.773,21.892,21.306,21.709,90735,0
2013-06-04,21.653,21.746,21.526,21.746,77877,0
2013-06-05,21.7,21.7,21.251,21.526,104110,0
2013-06-06,21.507,21.562,21.269,21.526,63826,0
2013-06-07,21.571,21.709,21.497,21.526,79710,0
2013-06-10,21.562,21.59,21.351,21.371,78624,0
2013-06-11,21.269,21.278,20.747,21.022,161359,0
2013-06-12,20.994,21.031,20.244,20.701,181125,0
2013-06-13,20.38,20.884,20.124,20.794,198744,0
2013-06-14,20.738,21.04,20.546,20.93,107969,0
2013-06-17,20.884,21.031,20.701,20.884,92888,0
2013-06-18,20.94,21.132,20.821,20.949,119927,0
2013-06-19,20.967,21.013,20.472,20.857,148239,0
2013-06-20,20.336,20.555,19.996,20.297,172040,0
2013-06-21,20.445,20.638,19.299,19.299,371169,0
2013-06-24,19.28,19.346,18.412,19.226,256063,0
2013-06-25,19.28,19.657,18.805,19.328,211068,0
2013-06-26,19.455,19.877,19.355,19.786,135189,0
2013-06-27,19.859,20.116,19.83,19.83,61014,0
2013-06-28,20.155,20.675,20.045,20.499,96836,0
2013-07-01,20.215,20.336,19.859,19.986,116737,0
2013-07-02,20.078,20.161,19.796,19.922,47181,0
2013-07-03,19.796,20.244,19.796,20.088,32830,0
2013-07-05,20.069,20.161,19.796,19.986,55038,0
2013-07-08,19.903,20.033,19.747,20.024,81606,0
2013-07-09,20.05,20.05,19.747,19.986,98547,0
2013-07-10,20.015,20.015,19.703,19.877,141479,0
2013-07-11,19.986,20.124,19.877,20.059,55534,0
2013-07-12,20.059,20.133,19.951,20.098,60471,0
2013-07-15,20.106,20.133,19.932,20.078,48509,0
2013-07-16,20.151,20.289,20.069,20.28,84554,0
2013-07-17,20.253,20.5,20.253,20.409,80044,0
2013-07-18,20.463,20.509,20.161,20.224,99363,0
2013-07-19,20.272,20.371,20.059,20.371,91634,0
2013-07-22,20.151,20.336,20.151,20.244,79973,0
2013-07-23,20.262,20.362,20.161,20.18,91857,0
2013-07-24,20.259,20.276,19.979,20.101,130059,0
2013-07-25,19.84,20.294,19.812,20.285,88558,0
2013-07-26,20.22,20.387,20.053,20.239,65661,0
2013-07-29,20.259,20.294,19.933,20.276,127936,0
2013-07-30,20.303,20.323,20.155,20.239,38120,0
2013-07-31,19.914,20.11,19.544,20.062,167013,0
2013-08-01,20.146,20.146,19.766,19.924,93594,0
2013-08-02,19.988,20.036,19.746,19.953,64174,0
2013-08-05,19.878,19.895,19.627,19.84,91024,0
2013-08-06,19.83,19.83,19.73,19.795,88022,0
2013-08-07,19.812,19.812,19.655,19.682,84659,0
2013-08-08,19.646,19.701,19.608,19.682,63220,0
2013-08-09,19.663,19.721,19.608,19.692,69938,0
2013-08-12,19.775,19.775,19.563,19.692,91368,0
2013-08-13,19.655,19.672,19.497,19.563,273043,0
2013-08-14,19.563,19.563,19.174,19.415,75125,0
2013-08-15,19.228,19.228,18.858,19.135,153569,0
2013-08-16,19.144,19.154,18.894,19.051,238370,0
2013-08-19,18.968,18.968,18.7,18.968,171408,0
2013-08-20,18.922,19.209,18.848,19.09,198544,0
2013-08-21,19.006,19.034,18.774,18.996,121574,0
2013-08-22,18.877,19.144,18.793,18.922,267453,0
2013-08-23,18.922,19.144,18.877,19.144,156080,0
2013-08-26,19.238,19.238,18.765,18.867,156366,0
2013-08-27,18.719,18.867,18.654,18.681,73538,0
2013-08-28,18.588,18.728,18.571,18.728,84972,0
2013-08-29,18.662,18.885,18.645,18.867,120871,0
2013-08-30,18.922,19.07,18.654,19.07,110802,0
2013-09-03,19.006,19.006,18.597,18.728,133716,0
2013-09-04,18.607,18.82,18.607,18.82,146126,0
2013-09-05,18.784,18.784,18.497,18.588,192524,0
2013-09-06,18.7,18.7,18.431,18.449,122735,0
2013-09-09,18.551,18.588,18.449,18.543,167698,0
2013-09-10,18.635,18.635,18.375,18.497,154432,0
2013-09-11,18.505,18.543,18.413,18.543,157937,0
2013-09-12,18.533,18.543,18.422,18.533,90320,0
2013-09-13,18.514,18.543,18.422,18.543,89131,0
2013-09-16,18.571,18.617,18.385,18.497,150497,0
2013-09-17,18.459,18.588,18.449,18.543,185627,0
2013-09-18,18.487,18.877,18.449,18.681,165611,0
2013-09-19,18.7,18.755,18.561,18.671,693651,0
2013-09-20,18.597,18.728,18.543,18.561,92031,0
2013-09-23,18.626,18.755,18.561,18.746,144842,0
2013-09-24,18.728,18.877,18.635,18.877,108368,0
2013-09-25,18.839,18.885,18.645,18.858,102147,0
2013-09-26,18.811,18.867,18.746,18.867,58076,0
2013-09-27,18.803,18.894,18.459,18.654,132989,0
2013-09-30,18.543,18.571,18.403,18.497,119953,0
2013-10-01,18.449,18.487,18.265,18.291,140461,0
2013-10-02,18.339,18.375,18.199,18.357,131409,0
2013-10-03,18.339,18.385,18.098,18.199,146880,0
2013-10-04,18.236,18.265,18.115,18.265,90492,0
2013-10-07,18.181,18.265,18.162,18.265,51542,0
2013-10-08,18.227,18.265,18.078,18.217,116431,0
2013-10-09,18.209,18.209,18.041,18.209,138584,0
2013-10-10,18.209,18.422,18.115,18.422,180683,0
2013-10-11,18.283,18.505,18.283,18.413,146746,0
2013-10-14,18.375,18.774,18.32,18.719,172388,0
2013-10-15,18.681,18.839,18.597,18.654,107170,0
2013-10-16,18.681,18.839,18.681,18.784,106816,0
2013-10-17,18.829,18.922,18.691,18.793,73044,0
2013-10-18,18.942,19.1,18.755,19.1,155125,0
2013-10-21,19.043,19.043,18.885,18.913,62613,0
2013-10-22,18.977,19.182,18.82,18.922,207077,0
2013-10-23,18.942,19.006,18.858,18.951,63037,0
2013-10-24,19.003,19.003,18.778,18.946,114263,0
2013-10-25,19.003,19.012,18.778,18.814,91338,0
2013-10-28,18.787,19.097,18.739,19.097,96927,0
2013-10-29,19.012,19.031,18.796,18.843,114587,0
2013-10-30,18.871,18.898,18.618,18.898,86219,0
2013-10-31,18.796,18.796,18.655,18.711,100334,0
2013-11-01,18.739,18.862,18.637,18.796,65233,0
2013-11-04,18.871,18.918,18.721,18.918,75208,0
2013-11-05,18.823,18.823,18.589,18.608,73992,0
2013-11-06,18.618,18.778,18.598,18.778,84057,0
2013-11-07,18.711,18.748,18.533,18.552,138094,0
2013-11-08,18.458,18.683,18.288,18.354,203205,0
2013-11-11,18.354,18.598,18.213,18.298,118598,0
2013-11-12,18.383,18.402,18.119,18.187,102066,0
2013-11-13,18.138,18.223,17.979,18.129,122947,0
2013-11-14,18.119,18.194,18.044,18.194,81913,0
2013-11-15,18.119,18.187,18.073,18.129,100114,0
2013-11-18,18.102,18.204,17.969,18.063,130125,0
2013-11-19,18.044,18.148,17.877,17.969,117297,0
2013-11-20,17.932,18.073,17.829,17.913,135017,0
2013-11-21,17.838,18.063,17.744,18.063,178693,0
2013-11-22,18.007,18.027,17.838,18.027,175992,0
2013-11-25,18.017,18.017,17.913,18.007,102792,0
2013-11-26,17.979,18.027,17.932,17.998,110975,0
2013-11-27,18.027,18.036,17.81,17.847,158273,0
2013-11-29,17.847,17.877,17.792,17.829,41284,0
2013-12-02,17.819,17.867,17.726,17.744,109128,0
2013-12-03,17.726,17.801,17.557,17.603,136969,0
2013-12-04,17.557,17.585,17.227,17.36,206651,0
2013-12-05,17.227,17.35,17.097,17.134,239687,0
2013-12-06,17.125,17.219,17.05,17.143,206919,0
2013-12-09,17.134,17.247,16.993,17.077,313040,0
2013-12-10,17.041,17.36,16.966,17.275,516525,0
2013-12-11,17.322,17.322,17.021,17.294,528864,0
2013-12-12,17.21,17.275,17.077,17.266,191245,0
2013-12-13,17.21,17.247,17.041,17.134,226583,0
2013-12-16,17.097,17.162,16.966,17.097,232152,0
2013-12-17,17.068,17.068,16.693,16.966,391257,0
2013-12-18,16.899,17.172,16.843,17.106,313678,0
2013-12-19,16.993,17.143,16.918,17.097,223100,0
2013-12-20,17.087,17.191,17.012,17.125,244635,0
2013-12-23,17.125,17.266,17.059,17.266,275454,0
2013-12-24,17.237,17.35,17.219,17.341,75207,0
2013-12-26,17.275,17.35,17.143,17.294,181027,0
2013-12-27,17.227,17.341,17.059,17.275,139787,0
2013-12-30,17.191,17.322,17.077,17.312,363483,0
2013-12-31,17.163,17.284,17.133,17.266,250031,0
2014-01-02,17.172,17.527,17.172,17.462,61661,0
2014-01-03,17.445,17.782,17.445,17.651,95492,0
2014-01-06,17.707,17.772,17.632,17.707,142782,0
2014-01-07,17.754,17.819,17.482,17.697,77745,0
2014-01-08,17.632,17.81,17.566,17.763,121168,0
2014-01-09,17.669,17.979,17.669,17.885,121603,0
2014-01-10,17.979,18.111,17.885,17.942,109832,0
2014-01-13,18.017,18.167,18.007,18.138,96006,0
2014-01-14,18.082,18.102,18.007,18.017,79519,0
2014-01-15,17.998,18.157,17.998,18.138,61288,0
2014-01-16,18.092,18.308,18.092,18.308,86110,0
2014-01-17,18.308,18.477,18.177,18.477,99052,0
2014-01-21,18.477,18.778,18.412,18.598,329847,0
2014-01-22,18.704,18.789,18.637,18.684,193931,0
2014-01-23,18.674,18.817,18.399,18.495,161214,0
2014-01-24,18.503,18.561,18.343,18.437,105525,0
2014-01-27,18.39,18.466,18.209,18.257,128533,0
2014-01-28,18.19,18.343,18.181,18.333,110799,0
2014-01-29,18.275,18.314,18.19,18.19,136651,0
2014-01-30,18.209,18.314,18.171,18.247,116413,0
2014-01-31,18.199,18.275,18.105,18.161,95456,0
2014-02-03,18.209,18.237,18.066,18.085,49472,0
2014-02-04,18.009,18.095,17.961,18.057,159886,0
2014-02-05,18.085,18.218,17.971,18.105,66292,0
2014-02-06,18.161,18.343,18.066,18.343,81573,0
2014-02-07,18.343,18.446,18.218,18.419,73234,0
2014-02-10,18.466,18.542,18.39,18.456,75987,0
2014-02-11,18.513,18.542,18.437,18.485,57019,0
2014-02-12,18.485,18.542,18.409,18.409,58695,0
2014-02-13,18.399,18.513,18.39,18.446,67333,0
2014-02-14,18.542,18.598,18.446,18.579,41074,0
2014-02-18,18.618,18.75,18.579,18.704,33785,0
2014-02-19,18.665,18.826,18.598,18.75,80493,0
2014-02-20,18.75,18.76,18.598,18.674,51453,0
2014-02-21,18.684,18.77,18.637,18.674,79502,0
2014-02-24,18.732,18.808,18.647,18.741,90023,0
2014-02-25,18.732,18.732,18.551,18.551,153689,0
2014-02-26,18.647,18.684,18.551,18.618,56670,0
2014-02-27,18.571,18.704,18.571,18.637,84975,0
2014-02-28,18.694,18.732,18.637,18.704,76330,0
2014-03-03,18.655,18.817,18.608,18.628,120954,0
2014-03-04,18.684,18.732,18.647,18.704,69550,0
2014-03-05,18.674,18.723,18.665,18.665,56890,0
2014-03-06,18.723,18.78,18.579,18.618,88964,0
2014-03-07,18.608,18.655,18.589,18.647,37479,0
2014-03-10,18.608,18.608,18.485,18.571,64061,0
2014-03-11,18.589,18.608,18.456,18.561,146275,0
2014-03-12,18.551,18.704,18.495,18.704,60934,0
2014-03-13,18.713,18.723,18.589,18.723,80842,0
2014-03-14,18.723,18.78,18.628,18.77,56461,0
2014-03-17,18.76,19.074,18.741,18.875,89771,0
2014-03-18,18.875,19.064,18.723,18.723,155587,0
2014-03-19,18.76,18.96,18.713,18.789,144072,0
2014-03-20,18.732,18.846,18.684,18.78,72246,0
2014-03-21,18.817,18.846,18.741,18.808,82142,0
2014-03-24,18.808,18.951,18.75,18.75,80542,0
2014-03-25,18.817,18.942,18.77,18.808,111202,0
2014-03-26,18.884,19.008,18.866,18.912,93495,0
2014-03-27,18.922,18.96,18.884,18.884,58480,0
2014-03-28,18.932,18.969,18.866,18.922,47283,0
2014-03-31,18.942,18.978,18.856,18.856,59439,0
2014-04-01,18.969,18.978,18.875,18.96,152937,0
2014-04-02,18.969,19.074,18.969,19.064,191449,0
2014-04-03,19.064,19.112,19.036,19.112,100376,0
2014-04-04,19.18,19.198,18.969,19.094,505675,0
2014-04-07,19.13,19.13,18.836,19.064,81248,0
2014-04-08,19.036,19.18,19.036,19.16,101682,0
2014-04-09,19.15,19.246,19.13,19.18,65110,0
2014-04-10,19.188,19.274,19.188,19.198,75010,0
2014-04-11,19.198,19.226,19.16,19.198,46963,0
2014-04-14,19.198,19.246,19.188,19.246,54556,0
2014-04-15,19.226,19.274,19.216,19.236,66815,0
2014-04-16,19.264,19.34,19.264,19.34,45384,0
2014-04-17,19.302,19.417,19.256,19.417,93031,0
2014-04-21,19.378,19.596,19.34,19.398,76355,0
2014-04-22,19.398,19.398,19.292,19.302,141173,0
2014-04-23,19.362,19.382,19.295,19.305,121608,0
2014-04-24,19.315,19.343,19.228,19.305,916617,0
2014-04-25,19.343,19.343,19.248,19.305,67275,0
2014-04-28,19.372,19.42,19.248,19.402,81955,0
2014-04-29,19.402,19.469,19.305,19.402,72582,0
2014-04-30,19.402,19.643,19.372,19.593,72004,0
2014-05-01,19.603,19.787,19.593,19.757,66815,0
2014-05-02,19.787,19.834,19.623,19.652,45917,0
2014-05-05,19.643,19.747,19.623,19.72,54754,0
2014-05-06,19.729,19.729,19.593,19.623,79829,0
2014-05-07,19.72,19.729,19.633,19.7,53188,0
2014-05-08,19.729,19.757,19.613,19.643,238939,0
2014-05-09,19.68,19.738,19.623,19.7,61565,0
2014-05-12,19.815,19.844,19.71,19.787,97328,0
2014-05-13,19.854,19.854,19.67,19.7,481006,0
2014-05-14,19.738,19.757,19.69,19.69,73041,0
2014-05-15,19.72,19.797,19.643,19.643,95604,0
2014-05-16,19.729,19.729,19.497,19.526,108248,0
2014-05-19,19.566,19.613,19.507,19.526,46444,0
2014-05-20,19.633,19.633,19.516,19.603,65462,0
2014-05-21,19.593,19.593,19.449,19.497,59608,0
2014-05-22,19.489,19.584,19.402,19.42,54194,0
2014-05-23,19.343,19.566,19.343,19.566,46758,0
2014-05-27,19.516,19.566,19.402,19.459,68932,0
2014-05-28,19.516,19.536,19.449,19.469,73213,0
2014-05-29,19.516,19.623,19.479,19.516,127906,0
2014-05-30,19.546,19.643,19.497,19.584,93794,0
2014-06-02,19.574,19.7,19.526,19.613,93496,0
2014-06-03,19.593,19.661,19.315,19.372,92162,0
2014-06-04,19.353,19.392,18.987,19.382,192223,0
2014-06-05,19.305,19.43,19.285,19.362,74239,0
2014-06-06,19.43,19.507,19.353,19.489,76607,0
2014-06-09,19.546,19.574,19.449,19.536,60751,0
2014-06-10,19.507,19.526,19.353,19.507,77479,0
2014-06-11,19.497,19.546,19.402,19.507,60223,0
2014-06-12,19.479,19.633,19.479,19.546,51294,0
2014-06-13,19.459,19.757,19.382,19.652,99981,0
2014-06-16,19.633,19.69,19.536,19.566,35524,0
2014-06-17,19.613,19.613,19.469,19.536,41965,0
2014-06-18,19.526,19.643,19.507,19.633,414306,0
2014-06-19,19.613,19.68,19.526,19.536,103438,0
2014-06-20,19.507,19.556,19.479,19.556,49555,0
2014-06-23,19.536,19.633,19.459,19.593,85794,0
2014-06-24,19.546,19.603,19.507,19.536,56576,0
2014-06-25,19.546,19.661,19.449,19.652,482730,0
2014-06-26,19.603,19.643,19.536,19.633,69503,0
2014-06-27,19.574,19.69,19.574,19.584,39412,0
2014-06-30,19.7,19.72,19.497,19.652,623786,0
2014-07-01,19.643,19.71,19.593,19.661,102273,0
2014-07-02,19.738,19.738,19.633,19.69,63146,0
2014-07-03,19.67,19.69,19.584,19.652,43982,0
2014-07-07,19.7,19.844,19.643,19.806,124668,0
2014-07-08,19.834,19.911,19.824,19.874,55544,0
2014-07-09,19.883,19.892,19.806,19.874,77326,0
2014-07-10,19.892,19.931,19.787,19.834,55919,0
2014-07-11,19.892,19.921,19.806,19.902,42239,0
2014-07-14,19.911,20.047,19.844,19.892,51315,0
2014-07-15,19.892,19.979,19.864,19.911,64384,0
2014-07-16,19.951,20.008,19.951,19.998,71340,0
2014-07-17,19.988,20.047,19.96,20.008,37712,0
2014-07-18,20.028,20.065,19.969,20.028,49471,0
2014-07-21,20.047,20.047,19.941,19.979,25343,0
2014-07-22,19.969,20.008,19.854,19.911,71967,0
2014-07-23,19.836,20.1,19.836,20.1,61432,0
2014-07-24,20.002,20.1,20.002,20.051,50219,0
2014-07-25,20.031,20.207,20.031,20.168,56501,0
2014-07-28,20.148,20.187,20.109,20.129,42369,0
2014-07-29,20.158,20.178,20.041,20.1,52473,0
2014-07-30,20.129,20.138,19.934,20.1,86660,0
2014-07-31,19.944,19.973,19.768,19.798,111535,0
2014-08-01,19.729,19.876,19.612,19.758,54016,0
2014-08-04,19.758,19.885,19.72,19.846,54529,0
2014-08-05,19.798,19.876,19.748,19.836,52542,0
2014-08-06,19.748,20.022,19.748,19.934,86046,0
2014-08-07,19.944,20.022,19.885,19.914,33699,0
2014-08-08,19.973,19.992,19.788,19.963,42225,0
2014-08-11,20.07,20.07,19.982,20.041,32589,0
2014-08-12,20.06,20.08,19.953,19.973,42758,0
2014-08-13,19.973,20.08,19.963,20.031,64529,0
2014-08-14,20.031,20.051,19.914,20.002,121092,0
2014-08-15,20.07,20.07,19.885,19.992,52696,0
2014-08-18,20.031,20.051,19.982,19.992,38956,0
2014-08-19,19.992,20.022,19.944,19.982,67664,0
2014-08-20,20.012,20.08,19.953,19.982,54533,0
2014-08-21,19.982,20.207,19.982,20.06,99616,0
2014-08-22,20.07,20.129,20.031,20.08,33194,0
2014-08-25,20.06,20.158,20.06,20.1,41833,0
2014-08-26,20.07,20.158,19.992,20.002,68355,0
2014-08-27,20.07,20.07,19.934,19.963,70364,0
2014-08-28,19.944,19.973,19.885,19.953,77290,0
2014-08-29,19.963,19.973,19.866,19.885,88732,0
2014-09-02,19.885,19.924,19.69,19.788,146238,0
2014-09-03,19.817,19.895,19.739,19.856,80852,0
2014-09-04,19.885,19.895,19.71,19.798,64592,0
2014-09-05,19.807,19.826,19.72,19.72,61179,0
2014-09-08,19.758,19.807,19.71,19.807,26802,0
2014-09-09,19.768,19.807,19.71,19.768,49617,0
2014-09-10,19.748,19.807,19.69,19.788,57118,0
2014-09-11,19.739,19.836,19.739,19.826,59712,0
2014-09-12,19.758,19.788,19.69,19.778,35035,0
2014-09-15,19.72,19.778,19.69,19.71,61312,0
2014-09-16,19.69,19.758,19.69,19.72,43628,0
2014-09-17,19.729,19.846,19.651,19.807,115244,0
2014-09-18,19.748,19.914,19.739,19.807,263644,0
2014-09-19,19.807,19.934,19.778,19.836,70740,0
2014-09-22,19.798,19.866,19.739,19.798,49684,0
2014-09-23,19.788,19.798,19.67,19.739,34611,0
2014-09-24,19.67,19.768,19.592,19.72,77521,0
2014-09-25,19.768,19.768,19.495,19.632,94060,0
2014-09-26,19.602,19.71,19.583,19.583,67690,0
2014-09-29,19.632,19.632,19.417,19.476,80060,0
2014-09-30,19.486,19.612,19.446,19.514,57325,0
2014-10-01,19.573,19.632,19.398,19.398,71202,0
2014-10-02,19.514,19.514,19.417,19.446,44122,0
2014-10-03,19.495,19.495,19.427,19.476,60471,0
2014-10-06,19.476,19.534,19.417,19.427,60821,0
2014-10-07,19.436,19.544,19.408,19.514,79585,0
2014-10-08,19.534,19.602,19.505,19.602,72759,0
2014-10-09,19.602,19.68,19.495,19.661,75931,0
2014-10-10,19.564,19.661,19.446,19.514,90415,0
2014-10-13,19.564,19.583,19.466,19.476,49697,0
2014-10-14,19.514,19.534,19.427,19.486,62920,0
2014-10-15,19.427,19.486,19.252,19.417,69613,0
2014-10-16,19.271,19.534,19.271,19.534,44693,0
2014-10-17,19.544,19.68,19.427,19.68,79067,0
2014-10-20,19.592,19.778,19.564,19.739,61129,0
2014-10-21,19.758,19.778,19.69,19.69,71813,0
2014-10-22,19.634,19.851,19.634,19.693,73038,0
2014-10-23,19.752,19.801,19.683,19.693,59862,0
2014-10-24,19.732,19.752,19.644,19.644,63303,0
2014-10-27,19.594,19.732,19.574,19.653,73187,0
2014-10-28,19.663,19.713,19.515,19.565,151230,0
2014-10-29,19.565,19.604,19.545,19.604,51738,0
2014-10-30,19.525,19.653,19.525,19.565,68909,0
2014-10-31,19.584,19.663,19.565,19.565,77425,0
2014-11-03,19.614,19.624,19.565,19.594,37482,0
2014-11-04,19.594,19.683,19.574,19.683,56576,0
2014-11-05,19.732,19.732,19.653,19.693,64996,0
2014-11-06,19.663,19.742,19.614,19.644,54559,0
2014-11-07,19.663,19.742,19.644,19.683,69223,0
2014-11-10,19.811,19.811,19.653,19.653,57043,0
2014-11-11,19.742,19.762,19.683,19.742,46774,0
2014-11-12,19.762,19.772,19.683,19.683,71459,0
2014-11-13,19.693,19.703,19.535,19.614,164969,0
2014-11-14,19.574,19.683,19.574,19.634,55720,0
2014-11-17,19.673,19.673,19.565,19.584,117566,0
2014-11-18,19.584,19.624,19.565,19.565,69982,0
2014-11-19,19.574,19.624,19.525,19.525,348132,0
2014-11-20,19.584,19.624,19.505,19.505,111278,0
2014-11-21,19.525,19.574,19.495,19.495,66750,0
2014-11-24,19.505,19.545,19.505,19.545,60345,0
2014-11-25,19.535,19.584,19.515,19.555,46212,0
2014-11-26,19.545,19.614,19.545,19.545,55098,0
2014-11-28,19.555,19.594,19.545,19.584,16743,0
2014-12-01,19.525,19.614,19.525,19.584,63537,0
2014-12-02,19.565,19.614,19.525,19.525,78260,0
2014-12-03,19.525,19.644,19.505,19.594,81991,0
2014-12-04,19.624,19.653,19.555,19.604,93288,0
2014-12-05,19.594,19.693,19.584,19.644,60515,0
2014-12-08,19.742,19.742,19.565,19.653,83266,0
2014-12-09,19.495,19.614,19.436,19.545,115230,0
2014-12-10,19.545,19.614,19.446,19.594,72916,0
2014-12-11,19.594,19.742,19.594,19.673,61431,0
2014-12-12,19.604,19.644,19.505,19.555,103633,0
2014-12-15,19.525,19.574,19.189,19.377,117117,0
2014-12-16,19.338,19.347,19.15,19.199,120672,0
2014-12-17,19.219,19.219,18.953,19.061,159834,0
2014-12-18,19.12,19.199,19.101,19.101,77778,0
2014-12-19,19.15,19.209,19.002,19.012,92236,0
2014-12-22,19.041,19.14,18.943,19.022,136331,0
2014-12-23,18.923,19.101,18.913,19.032,208131,0
2014-12-24,19.081,19.101,18.992,18.992,82376,0
2014-12-26,18.992,19.101,18.992,19.022,67988,0
2014-12-29,19.071,19.11,18.943,19.061,141952,0
2014-12-30,19.051,19.446,19.051,19.318,127708,0
2014-12-31,19.278,19.535,19.278,19.417,121067,0
2015-01-02,19.407,19.486,19.397,19.426,52002,0
2015-01-05,19.486,19.495,19.387,19.436,54599,0
2015-01-06,19.417,19.486,19.387,19.426,55122,0
2015-01-07,19.486,19.525,19.446,19.446,86491,0
2015-01-08,19.466,19.486,19.436,19.446,83856,0
2015-01-09,19.446,19.594,19.446,19.476,56352,0
2015-01-12,19.486,19.565,19.426,19.495,78459,0
2015-01-13,19.545,19.594,19.446,19.495,66659,0
2015-01-14,19.495,19.545,19.466,19.525,181963,0
2015-01-15,19.525,19.565,19.495,19.525,113304,0
2015-01-16,19.525,19.525,19.476,19.505,106412,0
2015-01-20,19.505,19.565,19.446,19.545,69646,0
2015-01-21,19.515,19.584,19.505,19.574,107496,0
2015-01-22,19.67,19.73,19.65,19.65,124264,0
2015-01-23,19.72,19.95,19.68,19.83,156198,0
2015-01-26,19.89,19.9,19.81,19.82,76470,0
2015-01-27,19.8,19.98,19.8,19.87,84699,0
2015-01-28,19.93,19.93,19.85,19.89,80806,0
2015-01-29,19.95,19.99,19.9,19.91,171949,0
2015-01-30,19.94,20,19.94,20,121197,0
2015-02-02,19.97,19.97,19.86,19.91,103855,0
2015-02-03,19.91,19.95,19.87,19.91,75776,0
2015-02-04,19.86,19.94,19.83,19.89,61746,0
2015-02-05,19.95,19.95,19.88,19.93,62229,0
2015-02-06,19.89,19.97,19.87,19.92,71569,0
2015-02-09,19.92,20,19.92,19.96,87887,0
2015-02-10,19.97,20.04,19.94,20,165749,0
2015-02-11,20.09,20.09,20.02,20.07,101664,0
2015-02-12,20.07,20.1,20.06,20.08,61857,0
2015-02-13,20.09,20.16,20.09,20.09,72748,0
2015-02-17,20.09,20.19,20.09,20.15,91850,0
2015-02-18,20.13,20.13,20.02,20.04,132327,0
2015-02-19,20.09,20.12,19.98,20.05,86772,0
2015-02-20,20.04,20.1,20.02,20.07,72272,0
2015-02-23,20.04,20.12,20.04,20.08,320993,0
2015-02-24,20.08,20.18,20.07,20.07,217688,0
2015-02-25,20.08,20.16,20.07,20.13,98369,0
2015-02-26,20.17,20.18,20.09,20.16,79831,0
2015-02-27,20.26,20.27,20.15,20.23,122107,0
2015-03-02,20.23,20.25,20.17,20.17,51068,0
2015-03-03,20.19,20.26,20.19,20.22,94728,0
2015-03-04,20.21,20.25,20.2,20.23,109255,0
2015-03-05,20.25,20.28,20.229,20.24,184542,0
2015-03-06,20.22,20.25,20.05,20.25,99346,0
2015-03-09,20.25,20.25,20.15,20.23,149636,0
2015-03-10,20.25,20.25,20.2,20.23,104630,0
2015-03-11,20.32,20.32,20.24,20.288,79305,0
2015-03-12,20.34,20.35,20.3,20.3,64581,0
2015-03-13,20.32,20.33,20.28,20.297,38483,0
2015-03-16,20.38,20.38,20.3,20.31,69672,0
2015-03-17,20.33,20.4,20.28,20.4,68568,0
2015-03-18,20.34,20.39,20.28,20.33,82350,0
2015-03-19,20.34,20.43,20.33,20.35,47226,0
2015-03-20,20.41,20.5,20.33,20.39,81368,0
2015-03-23,20.38,20.45,20.34,20.37,92543,0
2015-03-24,20.35,20.407,20.35,20.377,76053,0
2015-03-25,20.44,20.49,20.37,20.37,57045,0
2015-03-26,20.4,20.45,20.33,20.37,47963,0
2015-03-27,20.39,20.41,20.356,20.39,74852,0
2015-03-30,20.4,20.42,20.37,20.4,110329,0
2015-03-31,20.41,20.45,20.371,20.42,54785,0
2015-04-01,20.41,20.5,20.4,20.42,42100,0
2015-04-02,20.42,20.48,20.42,20.45,61139,0
2015-04-06,20.5,20.51,20.45,20.47,177075,0
2015-04-07,20.47,20.55,20.4,20.4,106843,0
2015-04-08,20.45,20.49,20.44,20.476,279385,0
2015-04-09,20.5,20.5,20.381,20.45,69112,0
2015-04-10,20.48,20.5,20.45,20.5,89484,0
2015-04-13,20.5,20.59,20.48,20.54,127982,0
2015-04-14,20.53,20.57,20.5,20.54,56100,0
2015-04-15,20.53,20.69,20.53,20.56,116574,0
2015-04-16,20.62,20.68,20.55,20.61,184789,0
2015-04-17,20.6,20.64,20.57,20.64,79714,0
2015-04-20,20.6,20.74,20.6,20.67,141478,0
2015-04-21,20.7,20.793,20.69,20.73,117588,0
2015-04-22,20.62,20.62,20.51,20.51,114551,0
2015-04-23,20.52,20.62,20.5,20.598,138273,0
2015-04-24,20.58,20.61,20.52,20.56,62706,0
2015-04-27,20.64,20.64,20.53,20.63,75176,0
2015-04-28,20.63,20.74,20.611,20.69,71819,0
2015-04-29,20.65,20.69,20.61,20.62,66267,0
2015-04-30,20.63,20.64,20.5,20.64,58506,0
2015-05-01,20.61,20.859,20.6,20.78,118112,0
2015-05-04,20.76,20.88,20.71,20.75,114994,0
2015-05-05,20.81,20.82,20.66,20.69,129111,0
2015-05-06,20.72,20.72,20.53,20.64,115435,0
2015-05-07,20.88,20.9,20.67,20.88,138782,0
2015-05-08,20.91,21.11,20.91,21.05,107508,0
2015-05-11,21.14,21.16,20.91,21,117210,0
2015-05-12,20.99,20.99,20.75,20.82,171300,0
2015-05-13,20.85,20.94,20.8,20.84,102075,0
2015-05-14,20.81,20.96,20.79,20.84,59463,0
2015-05-15,20.81,20.959,20.81,20.944,38486,0
2015-05-18,20.94,20.94,20.81,20.83,60243,0
2015-05-19,20.88,20.92,20.81,20.85,63533,0
2015-05-20,20.87,20.92,20.83,20.84,65189,0
2015-05-21,20.82,20.93,20.77,20.87,71431,0
2015-05-22,20.83,20.85,20.75,20.76,54911,0
2015-05-26,20.79,20.829,20.76,20.795,47037,0
2015-05-27,20.85,20.86,20.8,20.8,66349,0
2015-05-28,20.87,20.87,20.71,20.75,63777,0
2015-05-29,20.739,20.786,20.65,20.67,40533,0
2015-06-01,20.7,20.794,20.66,20.74,40152,0
2015-06-02,20.74,20.77,20.68,20.75,38982,0
2015-06-03,20.73,20.73,20.61,20.72,28635,0
2015-06-04,20.65,20.74,20.54,20.6,68194,0
2015-06-05,20.57,20.64,20.5,20.56,38488,0
2015-06-08,20.56,20.57,20.5,20.54,41459,0
2015-06-09,20.48,20.54,20.45,20.49,57289,0
2015-06-10,20.46,20.54,20.44,20.46,53620,0
2015-06-11,20.45,20.53,20.44,20.46,75877,0
2015-06-12,20.48,20.49,20.43,20.44,43761,0
2015-06-15,20.49,20.499,20.4,20.44,45512,0
2015-06-16,20.41,20.502,20.34,20.38,103192,0
2015-06-17,20.39,20.45,20.32,20.32,40431,0
2015-06-18,20.31,20.42,20.31,20.35,65382,0
2015-06-19,20.36,20.36,20.19,20.319,47586,0
2015-06-22,20.32,20.32,20.25,20.29,76589,0
2015-06-23,20.29,20.31,20.19,20.28,118622,0
2015-06-24,20.28,20.34,20.247,20.31,53950,0
2015-06-25,20.26,20.31,20.2,20.27,47917,0
2015-06-26,20.3,20.31,20.23,20.26,48509,0
2015-06-29,20.21,20.3,20.16,20.3,29332,0
2015-06-30,20.27,20.3,20.17,20.3,61931,0
2015-07-01,20.25,20.28,20.211,20.26,28675,0
2015-07-02,20.26,20.32,20.247,20.27,44133,0
2015-07-06,20.35,20.4,20.25,20.35,38361,0
2015-07-07,20.42,20.45,20.19,20.22,62405,0
2015-07-08,20.24,20.38,20.23,20.23,44068,0
2015-07-09,20.3,20.36,20.29,20.35,47519,0
2015-07-10,20.32,20.45,20.32,20.433,26448,0
2015-07-13,20.4,20.56,20.4,20.44,81880,0
2015-07-14,20.38,20.44,20.38,20.43,25857,0
2015-07-15,20.43,20.45,20.38,20.39,43590,0
2015-07-16,20.43,20.45,20.38,20.4,70951,0
2015-07-17,20.43,20.48,20.4,20.41,56514,0
2015-07-20,20.46,20.47,20.4,20.431,49359,0
2015-07-21,20.46,20.46,20.2,20.24,315703,0
2015-07-22,20.03,20.06,19.87,19.9,129907,0
2015-07-23,19.91,19.95,19.76,19.8,101340,0
2015-07-24,19.79,19.86,19.58,19.63,149063,0
2015-07-27,19.63,19.704,19.49,19.63,133990,0
2015-07-28,19.63,19.96,19.63,19.95,138038,0
2015-07-29,19.95,20.06,19.932,20.03,41551,0
2015-07-30,20.06,20.07,20,20.04,58430,0
2015-07-31,20,20.07,19.96,20.05,52531,0
2015-08-03,20.05,20.14,20.05,20.13,56360,0
2015-08-04,20.11,20.28,20.07,20.23,337519,0
2015-08-05,20.27,20.27,20.14,20.17,32486,0
2015-08-06,20.19,20.22,20.13,20.13,46576,0
2015-08-07,20.22,20.22,20.13,20.16,30836,0
2015-08-10,20.26,20.35,20.21,20.34,61142,0
2015-08-11,20.37,20.38,20.31,20.37,46558,0
2015-08-12,20.3,20.324,20.19,20.23,54709,0
2015-08-13,20.21,20.21,20.13,20.13,41423,0
2015-08-14,20.13,20.25,20.12,20.241,41266,0
2015-08-17,20.22,20.29,20.21,20.27,36061,0
2015-08-18,20.22,20.29,20.2,20.25,72809,0
2015-08-19,20.25,20.35,20.21,20.35,63269,0
2015-08-20,20.34,20.34,20.15,20.21,59362,0
2015-08-21,20.14,20.205,20.03,20.03,88813,0
2015-08-24,19.8,19.8,18.555,19.48,207095,0
2015-08-25,19.96,19.96,19.45,19.45,101185,0
2015-08-26,19.62,19.62,19.342,19.4,66148,0
2015-08-27,19.41,19.64,19.41,19.62,67359,0
2015-08-28,19.69,19.83,19.58,19.83,34048,0
2015-08-31,19.74,19.93,19.74,19.87,25774,0
2015-09-01,19.57,19.708,19.52,19.62,107771,0
2015-09-02,19.63,19.84,19.55,19.75,38785,0
2015-09-03,19.7,19.82,19.66,19.71,32069,0
2015-09-04,19.67,19.75,19.67,19.735,43381,0
2015-09-08,19.73,19.781,19.7,19.74,51440,0
2015-09-09,19.82,19.851,19.72,19.72,47116,0
2015-09-10,19.76,19.76,19.7,19.713,16197,0
2015-09-11,19.74,19.82,19.701,19.82,54164,0
2015-09-14,19.82,19.89,19.82,19.88,41092,0
2015-09-15,19.86,19.88,19.79,19.82,24817,0
2015-09-16,19.78,19.9,19.78,19.79,43054,0
2015-09-17,19.84,19.97,19.75,19.77,47006,0
2015-09-18,19.72,19.93,19.72,19.92,50051,0
2015-09-21,19.98,19.98,19.81,19.81,26426,0
2015-09-22,19.75,19.98,19.75,19.916,46202,0
2015-09-23,19.88,19.99,19.88,19.95,56510,0
2015-09-24,19.94,19.97,19.83,19.85,33737,0
2015-09-25,19.85,19.913,19.76,19.806,26467,0
2015-09-28,19.77,19.97,19.77,19.86,51943,0
2015-09-29,19.94,19.98,19.86,19.94,74936,0
2015-09-30,19.95,19.98,19.81,19.866,58830,0
2015-10-01,19.85,19.91,19.75,19.84,68257,0
2015-10-02,19.73,19.85,19.7,19.75,40730,0
2015-10-05,19.85,19.85,19.75,19.85,26215,0
2015-10-06,19.85,19.95,19.8,19.8,49027,0
2015-10-07,19.85,19.88,19.65,19.69,68567,0
2015-10-08,19.66,19.819,19.62,19.79,147866,0
2015-10-09,19.76,19.89,19.7,19.87,59941,0
2015-10-12,19.84,19.95,19.8,19.95,25385,0
2015-10-13,19.88,20.1,19.88,20.069,45351,0
2015-10-14,20.03,20.05,19.93,19.93,49146,0
2015-10-15,19.9,20.13,19.9,20.01,56629,0
2015-10-16,20.02,20.22,20.01,20.22,37518,0
2015-10-19,20.12,20.13,19.99,20.03,108673,0
2015-10-20,20.05,20.05,19.96,19.98,79821,0
2015-10-21,20,20.02,19.87,19.92,118397,0
2015-10-22,19.75,19.851,19.69,19.78,82090,0
2015-10-23,19.77,19.95,19.732,19.94,74089,0
2015-10-26,19.92,20.1,19.91,20.1,63591,0
2015-10-27,20.1,20.14,19.9,19.91,163441,0
2015-10-28,19.99,20.212,19.901,20.17,77648,0
2015-10-29,20.25,20.28,20.16,20.24,59330,0
2015-10-30,20.26,20.45,20.22,20.35,73481,0
2015-11-02,20.31,20.59,20.3,20.56,91190,0
2015-11-03,20.51,20.55,20.4,20.4,63899,0
2015-11-04,20.37,20.46,20.28,20.3,93073,0
2015-11-05,20.32,20.4,20.28,20.37,37998,0
2015-11-06,20.39,20.39,20.28,20.3,46310,0
2015-11-09,20.27,20.4,20.27,20.4,46219,0
2015-11-10,20.47,20.6,20.321,20.43,101152,0
2015-11-11,20.53,20.68,20.497,20.64,63242,0
2015-11-12,20.62,20.64,20.4,20.4,75601,0
2015-11-13,20.48,20.52,20.37,20.37,85346,0
2015-11-16,20.49,20.5,20.362,20.41,36172,0
2015-11-17,20.37,20.57,20.37,20.57,59759,0
2015-11-18,20.61,20.61,20.44,20.52,51193,0
2015-11-19,20.55,20.69,20.442,20.66,54100,0
2015-11-20,20.67,20.7,20.595,20.68,57357,0
2015-11-23,20.64,20.74,20.55,20.7,37677,0
2015-11-24,20.67,20.69,20.42,20.48,156874,0
2015-11-25,20.49,20.59,20.46,20.52,98688,0
2015-11-27,20.5,20.62,20.46,20.59,15644,0
2015-11-30,20.55,20.65,20.52,20.55,67745,0
2015-12-01,20.72,20.72,20.53,20.56,73718,0
2015-12-02,20.69,20.7,20.5,20.6,135745,0
2015-12-03,20.6,20.6,20.4,20.429,53970,0
2015-12-04,20.5,20.59,20.449,20.46,74254,0
2015-12-07,20.49,20.49,20.315,20.46,69301,0
2015-12-08,20.49,20.49,20.27,20.28,65599,0
2015-12-09,20.33,20.39,20.22,20.29,73545,0
2015-12-10,20.259,20.3,20.21,20.21,93820,0
2015-12-11,20.25,20.25,20,20,68767,0
2015-12-14,19.99,19.99,19.44,19.74,163859,0
2015-12-15,19.77,19.95,19.67,19.95,67506,0
2015-12-16,19.9,19.99,19.82,19.95,46378,0
2015-12-17,20.02,20.1,19.87,19.94,154444,0
2015-12-18,19.98,19.98,19.62,19.74,53456,0
2015-12-21,19.82,19.96,19.765,19.81,60110,0
2015-12-22,19.81,19.99,19.77,19.98,65660,0
2015-12-23,19.99,19.99,19.91,19.943,51720,0
2015-12-24,19.926,19.926,19.83,19.89,31582,0
2015-12-28,19.77,19.94,19.77,19.87,87160,0
2015-12-29,19.88,20.01,19.87,19.95,62199,0
2015-12-30,19.92,20.2799,19.92,20.25,98443,0
2015-12-31,20.24,20.44,20.16,20.4,82655,0
2016-01-04,20.22,20.32,20.1001,20.168,164662,0
2016-01-05,20.26,20.26,20.01,20.14,113537,0
2016-01-06,20.13,20.2891,20.061,20.17,129569,0
2016-01-07,20.12,20.2168,20.08,20.14,186865,0
2016-01-08,20.23,20.27,20.15,20.21,90717,0
2016-01-11,20.19,20.19,20.07,20.1,67024,0
2016-01-12,20.19,20.2,20.033,20.08,80776,0
2016-01-13,20.14,20.21,20.076,20.14,70594,0
2016-01-14,20.11,20.1161,19.97,19.97,171168,0
2016-01-15,19.95,19.95,19.6,19.74,101992,0
2016-01-19,19.81,19.81,19.81,19.81,0,0
2016-01-20,19.64,19.91,19.51,19.89,137517,0
2016-01-21,19.85,19.8652,19.56,19.74,135372,0
2016-01-22,19.63,19.73,19.5201,19.65,71218,0
2016-01-25,19.67,19.79,19.5904,19.74,91293,0
2016-01-26,19.69,19.85,19.69,19.8,110798,0
2016-01-27,19.73,19.99,19.7,19.79,135666,0
2016-01-28,19.81,19.89,19.63,19.63,67352,0
2016-01-29,19.74,19.82,19.61,19.7,151163,0
2016-02-01,19.68,19.79,19.6301,19.75,52208,0
2016-02-02,19.75,19.79,19.72,19.74,66696,0
2016-02-03,19.72,19.79,19.66,19.71,94911,0
2016-02-04,19.75,19.75,19.65,19.6901,90207,0
2016-02-05,19.69,19.71,19.55,19.64,124708,0
2016-02-08,19.56,19.67,19.419,19.59,144471,0
2016-02-09,19.48,19.57,19.264,19.57,173540,0
2016-02-10,19.71,19.82,19.65,19.66,73842,0
2016-02-11,19.52,19.59,19.0301,19.5,213382,0
2016-02-12,19.56,19.6799,19.35,19.55,79637,0
2016-02-16,19.53,19.649,19.3801,19.64,66922,0
2016-02-17,19.66,19.86,19.5,19.54,56717,0
2016-02-18,19.54,19.59,19.4933,19.57,55167,0
2016-02-19,19.51,19.62,19.5,19.57,137548,0
2016-02-22,19.58,19.69,19.46,19.46,245569,0
2016-02-23,19.45,19.5298,19.22,19.39,218311,0
2016-02-24,19.36,19.4647,19.18,19.4599,75115,0
2016-02-25,19.41,19.59,19.36,19.57,66490,0
2016-02-26,19.57,19.57,19.453,19.54,73259,0
2016-02-29,19.55,19.57,19.41,19.41,100105,0
2016-03-01,19.52,19.72,19.4225,19.56,91033,0
2016-03-02,19.64,19.663,19.6,19.6385,49713,0
2016-03-03,19.65,19.72,19.64,19.68,34058,0
2016-03-04,19.76,19.84,19.69,19.76,78375,0
2016-03-07,19.74,19.74,19.63,19.67,48587,0
2016-03-08,19.687,19.69,19.6,19.64,43595,0
2016-03-09,19.68,19.8899,19.6,19.71,63516,0
2016-03-10,19.76,19.81,19.6,19.6899,122619,0
2016-03-11,19.74,19.78,19.62,19.62,113809,0
2016-03-14,19.6,19.68,19.58,19.629,111800,0
2016-03-15,19.65,19.65,19.51,19.51,61030,0
2016-03-16,19.6,19.6,19.5,19.57,83978,0
2016-03-17,19.6,19.65,19.45,19.46,133118,0
2016-03-18,19.46,19.62,19.46,19.62,76914,0
2016-03-21,19.65,19.8231,19.58,19.82,74561,0
2016-03-22,19.81,19.95,19.7801,19.89,48346,0
2016-03-23,19.9,19.98,19.9,19.98,99076,0
2016-03-24,19.95,20.04,19.94,20,76366,0
2016-03-28,20.02,20.24,20,20.05,88832,0
2016-03-29,20.05,20.23,20.05,20.12,64334,0
2016-03-30,20.22,20.3,20.16,20.2,74444,0
2016-03-31,20.2,20.3999,20.2,20.23,46141,0
2016-04-01,20.21,20.37,20.21,20.33,71987,0
2016-04-04,20.22,20.27,20.05,20.22,74286,0
2016-04-05,20.18,20.18,20.09,20.11,74123,0
2016-04-06,20.15,20.26,20.1001,20.11,76781,0
2016-04-07,20.13,20.22,20.05,20.22,83367,0
2016-04-08,20.21,20.279,20.165,20.26,56502,0
2016-04-11,20.32,20.32,20.1815,20.21,58632,0
2016-04-12,20.19,20.34,20.18,20.18,53259,0
2016-04-13,20.23,20.31,20.11,20.18,100869,0
2016-04-14,20.23,20.37,20.21,20.3,111334,0
2016-04-15,20.311,20.39,20.2801,20.39,109380,0
2016-04-18,20.35,20.4,20.34,20.3599,134747,0
2016-04-19,20.36,20.68,20.34,20.57,161036,0
2016-04-20,20.64,20.69,20.5701,20.59,67437,0
2016-04-21,20.41,20.43,20.3,20.3,116260,0
2016-04-22,20.34,20.45,20.34,20.37,58146,0
2016-04-25,20.39,20.66,20.38,20.6101,87688,0
2016-04-26,20.5692,20.69,20.4809,20.65,75016,0
2016-04-27,20.68,20.74,20.5901,20.7,96191,0
2016-04-28,20.7,20.861,20.648,20.75,100569,0
2016-04-29,20.63,20.9,20.57,20.82,69663,0
2016-05-02,20.79,20.92,20.74,20.74,60557,0
2016-05-03,20.8,20.89,20.74,20.8,71996,0
2016-05-04,20.88,20.97,20.83,20.96,109784,0
2016-05-05,20.95,20.9575,20.87,20.9495,52668,0
2016-05-06,20.93,20.93,20.77,20.77,102611,0
2016-05-09,20.81,20.85,20.65,20.8,62806,0
2016-05-10,20.84,20.88,20.72,20.72,83419,0
2016-05-11,20.82,20.83,20.75,20.8,93849,0
2016-05-12,20.74,20.85,20.73,20.76,113085,0
2016-05-13,20.8,20.85,20.77,20.8,69327,0
2016-05-16,20.8196,21.08,20.8101,20.91,209131,0
2016-05-17,20.99,21.2599,20.97,21.17,275005,0
2016-05-18,21.14,21.14,20.76,20.82,485106,0
2016-05-19,20.84,20.8699,20.4,20.56,138915,0
2016-05-20,20.55,20.73,20.55,20.7057,99725,0
2016-05-23,20.73,20.83,20.6455,20.74,150868,0
2016-05-24,20.72,20.9101,20.711,20.83,120188,0
2016-05-25,20.83,20.88,20.83,20.8799,89569,0
2016-05-26,20.85,20.88,20.7743,20.85,75015,0
2016-05-27,20.83,20.91,20.71,20.86,77812,0
2016-05-31,20.76,20.89,20.75,20.76,133929,0
2016-06-01,20.795,20.85,20.7601,20.81,87653,0
2016-06-02,20.76,20.85,20.76,20.79,72654,0
2016-06-03,20.77,20.79,20.73,20.78,99806,0
2016-06-06,20.77,20.77,20.63,20.66,64118,0
2016-06-07,20.68,20.7,20.55,20.65,126783,0
2016-06-08,20.69,20.7,20.66,20.7,95672,0
2016-06-09,20.7,20.75,20.6601,20.7,89418,0
2016-06-10,20.7,20.7,20.65,20.69,55000,0
2016-06-13,20.67,20.74,20.6545,20.7,103537,0
2016-06-14,20.68,20.7,20.62,20.62,94139,0
2016-06-15,20.63,20.7,20.63,20.7,72133,0
2016-06-16,20.69,20.79,20.66,20.79,103204,0
2016-06-17,20.74,20.75,20.66,20.7,94504,0
2016-06-20,20.72,20.77,20.72,20.75,83227,0
2016-06-21,20.75,20.79,20.7376,20.75,153896,0
2016-06-22,20.76,20.9,20.7301,20.86,150279,0
2016-06-23,20.87,20.9,20.85,20.86,121522,0
2016-06-24,20.53,20.82,20.53,20.8,208431,0
2016-06-27,20.83,20.83,20.67,20.7499,156092,0
2016-06-28,20.8,20.8014,20.64,20.66,167246,0
2016-06-29,20.74,20.8,20.67,20.68,147104,0
2016-06-30,20.77,20.77,20.71,20.72,197081,0
2016-07-01,20.75,20.8299,20.71,20.71,230572,0
2016-07-05,20.7,20.73,20.62,20.69,142893,0
2016-07-06,20.73,20.8199,20.7,20.79,219073,0
2016-07-07,20.85,20.97,20.8,20.91,1501653,0
2016-07-08,20.95,21.24,20.95,21.13,237893,0
2016-07-11,21.2,21.48,21.18,21.42,272190,0
2016-07-12,21.48,21.64,21.48,21.56,274050,0
2016-07-13,21.64,21.97,21.57,21.95,207297,0
2016-07-14,22.07,22.22,21.84,21.89,319516,0
2016-07-15,21.95,21.95,21.67,21.7,221073,0
2016-07-18,21.83,21.94,21.77,21.81,139002,0
2016-07-19,21.87,22.19,21.87,22.1,144472,0
2016-07-20,22.16,22.32,22.0301,22.195,161854,0
2016-07-21,22.25,22.39,22.12,22.29,159495,0
2016-07-22,22.19,22.1999,21.93,21.93,136319,0
2016-07-25,22,22.174,21.82,21.9,173922,0
2016-07-26,21.97,22.0599,21.81,21.9,158079,0
2016-07-27,22.04,22.15,21.951,21.98,161993,0
2016-07-28,22.06,22.25,22.06,22.12,115883,0
2016-07-29,22.17,22.2899,22.07,22.11,212379,0
2016-08-01,22.14,22.14,21.92,21.93,95039,0
2016-08-02,21.96,21.96,21.685,21.75,133661,0
2016-08-03,21.75,22.02,21.7317,21.85,111356,0
2016-08-04,21.85,22.14,21.82,22,153583,0
2016-08-05,21.94,22.15,21.91,21.93,81940,0
2016-08-08,21.88,22.08,21.85,21.85,121927,0
2016-08-09,21.95,22.1493,21.8701,21.97,157761,0
2016-08-10,22.04,22.1299,22.02,22.0801,116647,0
2016-08-11,22.24,22.24,22.09,22.09,160643,0
2016-08-12,22.07,22.2,22,22.14,99871,0
2016-08-15,22.17,22.1869,22.06,22.1,91212,0
2016-08-16,22.13,22.24,22.07,22.18,166127,0
2016-08-17,22.24,22.35,22.061,22.08,186947,0
2016-08-18,22.09,22.249,22.09,22.11,105170,0
2016-08-19,22.15,22.1594,21.91,21.91,705405,0
2016-08-22,21.92,22.0794,21.85,21.86,571227,0
2016-08-23,21.95,22.29,21.8913,22.17,164989,0
2016-08-24,22.23,22.29,22.05,22.2,94001,0
2016-08-25,22.26,22.39,22.23,22.29,205220,0
2016-08-26,22.3,22.3,22.17,22.29,121248,0
2016-08-29,22.29,22.45,22.25,22.25,138370,0
2016-08-30,22.26,22.33,22.18,22.2,149189,0
2016-08-31,22.21,22.25,22.01,22.08,264789,0
2016-09-01,22.15,22.151,22.01,22.08,165131,0
2016-09-02,22.18,22.3599,22.1201,22.2997,179979,0
2016-09-06,22.23,22.41,22.02,22.11,288250,0
2016-09-07,22.13,22.23,22.09,22.11,144329,0
2016-09-08,22.11,22.24,22.11,22.14,161221,0
2016-09-09,22.14,22.14,21.76,21.7727,357515,0
2016-09-12,21.8,22.18,21.8,22.15,273524,0
2016-09-13,22.07,22.15,21.97,22.1301,197683,0
2016-09-14,22.15,22.25,22.11,22.19,410097,0
2016-09-15,22.25,22.4,22.21,22.2699,188634,0
2016-09-16,22.25,22.4,22.19,22.29,190724,0
2016-09-19,22.3,22.4053,22.3,22.35,638812,0
2016-09-20,22.44,22.48,22.36,22.3893,172412,0
2016-09-21,22.4,22.49,22.36,22.45,344303,0
2016-09-22,22.64,22.74,22.5733,22.74,197896,0
2016-09-23,22.7,22.7,22.54,22.54,155187,0
2016-09-26,22.51,22.56,22.38,22.45,121220,0
2016-09-27,22.38,22.59,22.38,22.57,200575,0
2016-09-28,22.59,23.16,22.5692,23.1,241825,0
2016-09-29,23.06,23.29,22.902,23.14,183789,0
2016-09-30,23.16,23.45,23.06,23.35,207454,0
2016-10-03,23.45,23.65,23.31,23.38,177153,0
2016-10-04,23.49,23.6,23.23,23.24,161761,0
2016-10-05,23.32,23.4,23.2701,23.3,134502,0
2016-10-06,23.37,23.38,23.15,23.3399,97908,0
2016-10-07,23.28,23.39,23.25,23.39,79209,0
2016-10-10,23.35,23.62,23.35,23.5901,116679,0
2016-10-11,23.6,23.62,23.2201,23.27,167865,0
2016-10-12,23.33,23.33,23.055,23.07,102340,0
2016-10-13,23.03,23.0931,22.67,22.89,159242,0
2016-10-14,22.98,23.29,22.91,23.12,143236,0
2016-10-17,23.14,23.19,23.05,23.1093,107921,0
2016-10-18,23.13,23.3699,23.12,23.25,270427,0
2016-10-19,23.24,23.38,22.35,22.97,347662,0
2016-10-20,22.98,23.14,22.8,23.14,105449,0
2016-10-21,23.14,23.6,23.1,23.6,156448,0
2016-10-24,23.27,23.27,22.87,22.94,176812,0
2016-10-25,22.87,22.9053,22.51,22.629,165932,0
2016-10-26,22.6,22.63,22.18,22.31,153354,0
2016-10-27,22.31,22.4,21.5,22,194857,0
2016-10-28,21.98,22.4,21.9704,22.33,133298,0
2016-10-31,22.34,22.48,22.3,22.43,97943,0
2016-11-01,22.41,22.4563,22.2,22.44,95818,0
2016-11-02,22.43,22.5,22.35,22.5,109567,0
2016-11-03,22.47,22.49,22.3021,22.45,93069,0
2016-11-04,22.48,22.59,22.4162,22.5279,84160,0
2016-11-07,22.6,22.77,22.25,22.32,75149,0
2016-11-08,22.39,22.48,22.28,22.36,89346,0
2016-11-09,22.29,22.47,22.07,22.18,157274,0
2016-11-10,22.12,22.3799,21.22,21.26,360875,0
2016-11-11,21.6,21.6,21,21.32,129314,0
2016-11-14,21.11,21.25,20.89,21.13,183983,0
2016-11-15,21.16,21.86,21.16,21.67,120171,0
2016-11-16,21.67,21.9971,21.67,21.99,116641,0
2016-11-17,21.98,22.16,21.9794,22.03,91481,0
2016-11-18,22,22.1369,21.28,21.5,117725,0
2016-11-21,21.56,22.0499,21.56,21.93,183162,0
2016-11-22,21.88,22.0899,21.8412,22.04,73849,0
2016-11-23,22,22,21.61,21.77,127392,0
2016-11-25,21.74,21.8,21.61,21.63,21108,0
2016-11-28,21.66,21.88,21.4301,21.8,79446,0
2016-11-29,21.7,22.03,21.7,21.9929,55908,0
2016-11-30,21.83,22.15,21.79,21.924,102657,0
2016-12-01,21.99,22.08,21.566,21.89,76508,0
2016-12-02,21.7,22.15,21.7,21.85,97428,0
2016-12-05,21.73,22.0393,21.6324,22.03,66138,0
2016-12-06,21.92,22.0656,21.84,21.87,58080,0
2016-12-07,22.06,22.1,21.44,21.44,115133,0
2016-12-08,21.31,21.5732,21.23,21.49,124628,0
2016-12-09,21.55,21.76,21.3303,21.76,95584,0
2016-12-12,21.33,21.78,21.33,21.78,97064,0
2016-12-13,21.78,21.93,21.72,21.77,103972,0
2016-12-14,21.75,21.75,21.39,21.39,72515,0
2016-12-15,21.34,21.82,21.29,21.63,95243,0
2016-12-16,21.74,21.91,20.11,21.71,80352,0
2016-12-19,21.65,21.937,21.63,21.84,67678,0
2016-12-20,21.85,22.1,21.7487,21.97,76662,0
2016-12-21,21.91,22.25,21.75,22.25,95922,0
2016-12-22,22.16,22.2787,21.99,22.18,72170,0
2016-12-23,22.14,22.27,21.93,21.98,48741,0
2016-12-27,21.93,21.98,21.58,21.87,62277,0
2016-12-28,21.78,21.84,21.58,21.76,63432,0
2016-12-29,21.86,21.86,21.6,21.84,68377,0
2016-12-30,21.79,21.82,21.54,21.82,102142,0
2017-01-03,21.82,21.89,21.7,21.8,90024,0
2017-01-04,21.79,22.38,21.79,22.21,388484,0
2017-01-05,22.33,22.48,21.93,22.29,64772,0
2017-01-06,22.34,22.3891,22.2201,22.2405,51660,0
2017-01-09,22.24,22.38,20.08,22.21,90221,0
2017-01-10,22.11,22.39,22.1,22.34,118053,0
2017-01-11,22.3,22.44,22.2328,22.41,106853,0
2017-01-12,22.36,22.4865,22.2804,22.36,82199,0
2017-01-13,22.34,22.43,22.3,22.34,54199,0
2017-01-17,22.46,22.46,22.13,22.2,91174,0
2017-01-18,22.21,22.31,22.1501,22.22,94305,0
2017-01-19,22.2,22.21,21.55,21.56,197498,0
2017-01-20,21.57,21.93,21.37,21.86,153006,0
2017-01-23,21.99,22.11,21.82,21.93,71270,0
2017-01-24,21.74,21.9288,21.6701,21.7625,50609,0
2017-01-25,21.78,21.87,21.6,21.77,79061,0
2017-01-26,21.83,22.08,21.731,22.03,138282,0
2017-01-27,21.8778,22.1,21.6793,21.91,112773,0
2017-01-30,21.82,22.07,21.82,21.82,79935,0
2017-01-31,21.86,22.03,21.86,22,62168,0
2017-02-01,21.93,22.1,21.83,21.97,64912,0
2017-02-02,21.91,22.25,21.91,22.25,68023,0
2017-02-03,22.35,22.4,22.02,22.05,114441,0
2017-02-06,22.12,22.37,22.09,22.36,79175,0
2017-02-07,22.26,22.47,22.26,22.34,52886,0
2017-02-08,22.42,22.4776,22.27,22.37,66125,0
2017-02-09,22.34,22.564,22.2845,22.54,81702,0
2017-02-10,22.54,22.68,22.4997,22.6335,84794,0
2017-02-13,22.75,22.94,22.611,22.64,106586,0
2017-02-14,22.65,22.65,22.441,22.63,70271,0
2017-02-15,22.41,22.8299,22.41,22.7499,102431,0
2017-02-16,22.8,22.97,22.65,22.91,146899,0
2017-02-17,22.95,22.95,22.77,22.8,70779,0
2017-02-21,22.88,22.97,22.66,22.67,85723,0
2017-02-22,22.69,22.84,22.56,22.64,72624,0
2017-02-23,22.72,22.884,22.5951,22.84,105593,0
2017-02-24,22.88,22.99,22.88,22.95,109606,0
2017-02-27,22.87,22.99,22.76,22.76,102477,0
2017-02-28,22.76,22.84,22.6327,22.7,109580,0
2017-03-01,22.69,22.699,22.33,22.69,73612,0
2017-03-02,22.69,22.7799,22.53,22.75,122032,0
2017-03-03,22.64,22.76,22.64,22.73,56436,0
2017-03-06,22.73,22.75,22.62,22.7,51521,0
2017-03-07,22.67,22.72,22.45,22.45,119232,0
2017-03-08,22.44,22.4499,22.1,22.25,125067,0
2017-03-09,22.22,22.2826,22.01,22.25,93837,0
2017-03-10,22.34,22.35,22.1,22.2,83859,0
2017-03-13,22.24,22.4,22.0901,22.36,41168,0
2017-03-14,22.41,22.69,22.34,22.67,65193,0
2017-03-15,22.64,22.82,22.57,22.82,173731,0
2017-03-16,22.79,22.82,22.5838,22.66,177601,0
2017-03-17,22.68,22.68,22.52,22.6,132508,0
2017-03-20,22.57,22.75,22.48,22.58,105606,0
2017-03-21,22.63,22.7405,22.54,22.71,147139,0
2017-03-22,22.71,22.72,22.56,22.615,170215,0
2017-03-23,22.58,22.67,22.56,22.59,95444,0
2017-03-24,22.6,22.7499,22.6,22.7,50969,0
2017-03-27,22.61,22.8099,22.61,22.73,54626,0
2017-03-28,22.74,22.8,22.65,22.74,83090,0
2017-03-29,22.8,22.92,22.66,22.92,77420,0
2017-03-30,22.94,23.25,22.92,23.16,137432,0
2017-03-31,23.15,23.31,23.05,23.06,164056,0
2017-04-03,23.05,23.33,23.02,23.13,115151,0
2017-04-04,23.17,23.22,23.05,23.07,117062,0
2017-04-05,23.15,23.17,23,23.05,93589,0
2017-04-06,23,23.05,22.91,22.96,81584,0
2017-04-07,23,23.04,22.89,22.9,62809,0
2017-04-10,22.87,22.95,22.78,22.92,68874,0
2017-04-11,22.95,22.95,22.78,22.94,84804,0
2017-04-12,22.94,23,22.87,22.97,48194,0
2017-04-13,23,23.15,22.9451,23.09,81593,0
2017-04-17,23.06,23.28,23.06,23.2,130101,0
2017-04-18,23.27,23.3,23.14,23.16,282368,0
2017-04-19,23.17,23.26,23.05,23.0858,62112,0
2017-04-20,23.15,23.2299,23.05,23.17,57922,0
2017-04-21,23.01,23.22,22.91,23.2,83422,0
2017-04-24,23.16,23.23,22.9706,23.15,106151,0
2017-04-25,23.07,23.2,23.05,23.1335,80237,0
2017-04-26,23.14,23.23,23.0801,23.17,51920,0
2017-04-27,23.13,23.2,23.08,23.12,91684,0
2017-04-28,23.14,23.21,22.87,22.93,86280,0
2017-05-01,22.9,23.05,22.891,22.9999,71073,0
2017-05-02,23,23.1491,22.95,23.11,99513,0
2017-05-03,23.07,23.18,22.9362,23.12,131004,0
2017-05-04,23.11,23.21,23.02,23.16,76117,0
2017-05-05,23.15,23.27,23.15,23.24,102686,0
2017-05-08,23.24,23.2516,23.0798,23.11,102575,0
2017-05-09,23.15,23.2,23.1,23.18,66502,0
2017-05-10,23.21,23.21,23.081,23.13,83814,0
2017-05-11,23.26,23.26,23.1,23.2,84763,0
2017-05-12,23.2,23.2305,23.09,23.19,59422,0
2017-05-15,23.19,23.23,22.89,22.95,158881,0
2017-05-16,22.97,23.04,22.77,23,113562,0
2017-05-17,22.97,22.98,22.81,22.9,87909,0
2017-05-18,22.94,23.03,22.88,22.88,36573,0
2017-05-19,22.97,23.05,22.85,22.8799,54003,0
2017-05-22,23.03,23.03,22.84,22.89,129493,0
2017-05-23,22.84,22.91,22.75,22.84,95999,0
2017-05-24,22.83,22.84,22.71,22.79,134753,0
2017-05-25,22.79,22.85,22.66,22.71,144229,0
2017-05-26,22.71,22.75,22.62,22.64,95904,0
2017-05-30,22.64,22.77,22.64,22.7242,69688,0
2017-05-31,22.78,22.97,22.73,22.88,92561,0
2017-06-01,22.9,23.05,22.9,23,66080,0
2017-06-02,23.04,23.09,22.9382,23.05,117215,0
2017-06-05,23.04,23.15,22.95,23.11,103688,0
2017-06-06,23.15,23.23,22.97,23.2,107101,0
2017-06-07,23.2,23.32,23.12,23.18,73976,0
2017-06-08,23.18,23.3,23.071,23.2101,44911,0
2017-06-09,23.21,23.29,23.07,23.08,53909,0
2017-06-12,23.01,23.18,23,23.09,53289,0
2017-06-13,23.03,23.13,22.91,23.02,93247,0
2017-06-14,23.08,23.23,23.08,23.17,62845,0
2017-06-15,23.12,23.47,23.12,23.41,131676,0
2017-06-16,23.38,23.45,23.15,23.44,54037,0
2017-06-19,23.45,23.56,23.29,23.56,37335,0
2017-06-20,23.72,23.81,23.63,23.7,130591,0
2017-06-21,23.7,23.75,23.59,23.59,62606,0
2017-06-22,23.7,23.75,23.53,23.666,85558,0
2017-06-23,23.77,23.8,23.63,23.72,63606,0
2017-06-26,23.65,23.87,23.64,23.65,53765,0
2017-06-27,23.7,23.7499,23.64,23.64,83359,0
2017-06-28,23.64,23.7434,23.51,23.58,81701,0
2017-06-29,23.54,23.65,23.5,23.63,87238,0
2017-06-30,23.52,23.69,23.38,23.6,74184,0
2017-07-03,23.5,23.779,23.5,23.7356,17734,0
2017-07-05,23.79,23.87,23.6525,23.85,74807,0
2017-07-06,23.74,23.86,23.68,23.75,113636,0
2017-07-07,23.72,23.97,23.72,23.9,75973,0
2017-07-10,23.9,23.97,23.76,23.86,95995,0
2017-07-11,23.77,23.94,23.65,23.75,110643,0
2017-07-12,23.74,23.84,23.74,23.81,88974,0
2017-07-13,23.78,23.82,23.6506,23.72,81765,0
2017-07-14,23.75,24,23.75,23.99,85586,0
2017-07-17,24,24.04,23.87,24.02,79023,0
2017-07-18,23.92,24.0285,23.8937,24,106690,0
2017-07-19,23.95,24.05,23.93,23.99,81995,0
2017-07-20,24.05,24.05,23.91,23.98,89376,0
2017-07-21,23.97,24.16,23.85,24.16,124338,0
2017-07-24,23.87,24,23.6952,23.94,97377,0
2017-07-25,23.95,23.95,23.57,23.71,62549,0
2017-07-26,23.68,23.88,23.62,23.75,52890,0
2017-07-27,23.88,23.88,23.6201,23.6501,60844,0
2017-07-28,23.65,23.93,23.62,23.8499,69589,0
2017-07-31,23.9,23.95,23.78,23.89,71306,0
2017-08-01,23.83,23.93,23.7804,23.82,58822,0
2017-08-02,23.89,23.9,23.69,23.74,174309,0
2017-08-03,23.8,23.83,23.67,23.74,137747,0
2017-08-04,23.7857,23.7995,23.51,23.6647,68031,0
2017-08-07,23.65,23.73,23.43,23.52,102054,0
2017-08-08,23.52,23.58,23.15,23.31,144545,0
2017-08-09,23.39,23.49,23.25,23.42,87865,0
2017-08-10,23.42,23.44,23.1,23.35,110179,0
2017-08-11,23.48,23.48,22.971,23.27,79981,0
2017-08-14,23.3,23.44,23.29,23.38,53147,0
2017-08-15,23.4,23.5199,23.34,23.44,149688,0
2017-08-16,23.43,23.61,23.43,23.46,57971,0
2017-08-17,23.46,23.55,23.34,23.43,66775,0
2017-08-18,23.4199,23.59,23.31,23.3523,45579,0
2017-08-21,23.31,23.385,23.25,23.28,65177,0
2017-08-22,23.31,23.4,23.15,23.27,97701,0
2017-08-23,23.17,23.4,23.17,23.36,51824,0
2017-08-24,23.32,23.439,23.3112,23.37,70250,0
2017-08-25,23.36,23.49,23.28,23.34,47746,0
2017-08-28,23.36,23.4,23.27,23.395,60293,0
2017-08-29,23.33,23.41,23.3201,23.38,91831,0
2017-08-30,23.38,23.41,23.3301,23.38,185532,0
2017-08-31,23.4,23.4,23.33,23.38,78705,0
2017-09-01,23.39,23.4,23.35,23.35,65847,0
2017-09-05,23.34,23.4778,23.2401,23.34,50690,0
2017-09-06,23.39,23.4228,23.27,23.42,82186,0
2017-09-07,23.37,23.4,23.2601,23.32,193945,0
2017-09-08,23.32,23.32,23.17,23.29,42595,0
2017-09-11,23.3,23.3396,23.24,23.28,48031,0
2017-09-12,23.31,23.35,23.27,23.3002,99140,0
2017-09-13,23.28,23.34,23.23,23.2516,239646,0
2017-09-14,23.29,23.32,23.25,23.3,85952,0
2017-09-15,23.34,23.34,23.2201,23.2899,71696,0
2017-09-18,23.29,23.29,23.15,23.16,80910,0
2017-09-19,23.22,23.24,23.1,23.17,76482,0
2017-09-20,23.16,23.24,23.12,23.2063,77392,0
2017-09-21,23.22,23.28,23.19,23.22,5122775,0
2017-09-22,23.22,23.24,23.17,23.2,63930,0
2017-09-25,23.2,23.23,23.14,23.2,118701,0
2017-09-26,23.2,23.24,23.12,23.14,131873,0
2017-09-27,23.14,23.15,23.0379,23.11,70720,0
2017-09-28,23.1,23.144,23.07,23.14,74015,0
2017-09-29,23.1629,23.25,23.1,23.12,114797,0
2017-10-02,23.14,23.25,23.13,23.16,112392,0
2017-10-03,23.22,23.22,23.06,23.09,72808,0
2017-10-04,23.14,23.14,23.03,23.0336,57603,0
2017-10-05,23.09,23.1,22.94,22.96,86946,0
2017-10-06,23,23,22.62,22.71,134930,0
2017-10-09,22.79,22.9,22.57,22.66,126120,0
2017-10-10,22.66,22.82,22.66,22.7,102591,0
2017-10-11,22.72,22.96,22.72,22.92,90086,0
2017-10-12,22.95,23.0121,22.82,22.87,104529,0
2017-10-13,22.9,22.9335,22.77,22.8,89468,0
2017-10-16,22.84,22.85,22.8,22.81,113002,0
2017-10-17,22.8,22.8508,22.78,22.81,88284,0
2017-10-18,22.81,22.93,22.7437,22.92,87021,0
2017-10-19,22.85,23.1,22.8001,22.98,68747,0
2017-10-20,22.99,23.14,22.93,23.08,72518,0
2017-10-23,23.05,23.1832,23.05,23.17,59554,0
2017-10-24,23.22,23.3,23.12,23.18,78950,0
2017-10-25,22.99,23.01,22.8608,23.01,93684,0
2017-10-26,23.04,23.04,22.91,22.91,56071,0
2017-10-27,22.9528,23.01,22.9,22.91,37125,0
2017-10-30,22.9306,22.99,22.42,22.6,365785,0
2017-10-31,22.61,22.8262,22.58,22.77,107637,0
2017-11-01,22.89,22.91,22.71,22.89,66704,0
2017-11-02,22.84,22.9,22.73,22.85,73040,0
2017-11-03,22.99,22.99,22.7422,22.95,64420,0
2017-11-06,22.98,22.98,22.77,22.87,104145,0
2017-11-07,22.82,22.9,22.7702,22.89,40012,0
2017-11-08,22.93,23.16,22.8501,23.09,65086,0
2017-11-09,22.98,23.04,22.83,22.93,122881,0
2017-11-10,22.97,22.97,22.71,22.75,109643,0
