Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,20.23,20.267,20.092,20.2,199280,0
2010-08-24,20.191,20.212,20.116,20.2,256813,0
2010-08-25,20.138,20.2,20.138,20.2,131735,0
2010-08-26,20.184,20.2,20.092,20.169,110891,0
2010-08-27,20.2,20.251,20.2,20.237,136179,0
2010-08-30,20.212,20.291,20.212,20.291,112379,0
2010-08-31,20.258,20.303,20.251,20.273,134288,0
2010-09-01,20.291,20.401,20.291,20.387,128965,0
2010-09-02,20.335,20.401,20.319,20.393,74126,0
2010-09-03,20.387,20.538,20.328,20.538,100252,0
2010-09-07,20.52,20.59,20.468,20.574,108856,0
2010-09-08,20.52,20.574,20.508,20.574,115277,0
2010-09-09,20.59,20.929,20.565,20.876,276392,0
2010-09-10,20.756,21.026,20.642,20.853,256472,0
2010-09-13,20.934,21.002,20.821,20.913,137625,0
2010-09-14,20.929,21.041,20.816,21.018,741870,0
2010-09-15,20.967,21.117,20.889,21.026,1371937,0
2010-09-16,20.973,21.326,20.95,21.108,968816,0
2010-09-17,21.033,21.266,20.816,21.018,637760,0
2010-09-20,21.047,21.047,20.867,20.958,259622,0
2010-09-21,20.967,21.033,20.876,20.905,191441,0
2010-09-22,20.839,21.033,20.711,20.859,578743,0
2010-09-23,20.889,21.175,20.816,21.033,398633,0
2010-09-24,21.041,21.079,20.929,21.053,135621,0
2010-09-27,21.047,21.117,20.83,20.83,219813,0
2010-09-28,20.424,20.511,20.372,20.431,173022,0
2010-09-29,20.393,20.703,20.393,20.679,392602,0
2010-09-30,20.687,20.731,20.462,20.598,213351,0
2010-10-01,20.554,20.74,20.511,20.711,278811,0
2010-10-04,20.77,20.867,20.717,20.844,207975,0
2010-10-05,20.83,20.884,20.785,20.884,958092,0
2010-10-06,20.859,20.859,20.664,20.776,414561,0
2010-10-07,20.844,20.967,20.748,20.967,323834,0
2010-10-08,20.929,20.934,20.793,20.884,494087,0
2010-10-11,20.884,21.108,20.793,21.071,517484,0
2010-10-12,20.897,21.041,20.889,20.934,327444,0
2010-10-13,20.934,20.973,20.793,20.839,160626,0
2010-10-14,20.763,20.816,20.703,20.731,172360,0
2010-10-15,20.731,20.785,20.328,20.328,283910,0
2010-10-18,20.431,20.511,20.356,20.475,93535,0
2010-10-19,20.511,20.53,20.372,20.424,103681,0
2010-10-20,20.462,20.511,20.393,20.462,93149,0
2010-10-21,20.538,20.583,20.401,20.508,122764,0
2010-10-22,20.508,20.598,20.431,20.492,114884,0
2010-10-25,20.565,20.619,20.52,20.546,123426,0
2010-10-26,20.554,20.658,20.546,20.611,104813,0
2010-10-27,20.611,20.635,20.511,20.546,91931,0
2010-10-28,20.554,20.605,20.511,20.546,425255,0
2010-10-29,20.598,20.635,20.546,20.574,89747,0
2010-11-01,20.619,20.664,20.611,20.642,62960,0
2010-11-02,20.664,20.756,20.635,20.635,104960,0
2010-11-03,20.717,20.74,20.611,20.635,94006,0
2010-11-04,20.664,20.711,20.598,20.711,175362,0
2010-11-05,20.664,20.724,20.664,20.671,67683,0
2010-11-08,20.671,20.703,20.627,20.679,177268,0
2010-11-09,20.687,20.695,20.611,20.642,107578,0
2010-11-10,20.565,20.664,20.565,20.664,70054,0
2010-11-11,20.664,20.793,20.627,20.77,236967,0
2010-11-12,20.664,20.695,20.627,20.695,42432,0
2010-11-15,20.658,20.687,20.559,20.664,91315,0
2010-11-16,20.598,20.717,20.53,20.679,386048,0
2010-11-17,20.717,20.785,20.664,20.703,1104322,0
2010-11-18,20.776,20.934,20.74,20.889,384964,0
2010-11-19,20.776,20.929,20.77,20.867,633113,0
2010-11-22,20.816,20.853,20.703,20.717,177256,0
2010-11-23,20.711,20.859,20.635,20.748,258750,0
2010-11-24,20.844,20.853,20.74,20.853,71037,0
2010-11-26,20.77,20.821,20.711,20.717,89052,0
2010-11-29,20.703,20.816,20.619,20.717,168942,0
2010-11-30,20.717,20.717,20.583,20.642,331463,0
2010-12-01,20.74,20.876,20.724,20.748,81969,0
2010-12-02,20.816,20.839,20.703,20.816,162133,0
2010-12-03,20.748,21.033,20.748,20.98,127031,0
2010-12-06,20.889,20.897,20.74,20.74,124546,0
2010-12-07,20.77,20.793,20.671,20.695,46368,0
2010-12-08,20.756,20.756,20.619,20.619,67802,0
2010-12-09,20.703,20.717,20.546,20.554,93717,0
2010-12-10,20.554,20.605,20.511,20.52,87955,0
2010-12-13,20.53,20.554,20.502,20.508,58050,0
2010-12-14,20.511,20.565,20.295,20.295,87296,0
2010-12-15,20.064,20.212,19.838,20.116,299941,0
2010-12-16,20.116,20.237,20.026,20.04,114386,0
2010-12-17,20.072,20.16,19.914,20.072,149929,0
2010-12-20,20.147,20.23,19.981,19.981,110219,0
2010-12-21,19.921,20.072,19.853,19.935,151295,0
2010-12-22,19.935,19.959,19.898,19.905,98954,0
2010-12-23,19.995,20.23,19.928,20.072,120554,0
2010-12-27,20.072,20.283,20.064,20.221,76103,0
2010-12-28,20.16,20.283,20.138,20.251,68177,0
2010-12-29,20.23,20.258,20.176,20.191,83974,0
2010-12-30,19.845,19.95,19.801,19.95,109712,0
2010-12-31,19.959,20.16,19.876,20.16,24518,0
2011-01-03,20.176,20.206,20.064,20.064,207519,0
2011-01-04,20.064,20.2,19.914,20.155,735732,0
2011-01-05,19.988,20.033,19.935,19.995,281702,0
2011-01-06,19.981,20.026,19.943,19.988,557233,0
2011-01-07,20.086,20.092,19.801,19.943,194965,0
2011-01-10,19.891,19.943,19.876,19.882,305553,0
2011-01-11,19.905,19.928,19.838,19.845,511928,0
2011-01-12,19.914,19.95,19.853,19.935,447105,0
2011-01-13,19.981,20.086,19.935,20.056,300352,0
2011-01-14,20.026,20.138,20.026,20.033,203615,0
2011-01-18,20.04,20.123,20.04,20.072,83348,0
2011-01-19,20.169,20.335,20.116,20.2,128695,0
2011-01-20,20.169,20.212,20.092,20.092,535717,0
2011-01-21,20.116,20.147,19.981,20.048,152312,0
2011-01-24,19.995,20.033,19.868,19.935,133231,0
2011-01-25,19.967,20.048,19.967,20.012,193062,0
2011-01-26,19.935,20.04,19.928,19.988,115322,0
2011-01-27,20.003,20.109,19.988,20.078,149378,0
2011-01-28,20.138,20.138,20.019,20.033,141769,0
2011-01-31,20.064,20.273,20.048,20.056,81149,0
2011-02-01,20.04,20.123,20.04,20.048,146867,0
2011-02-02,19.973,20.13,19.967,20.123,99724,0
2011-02-03,20.086,20.13,20.04,20.072,217180,0
2011-02-04,20.064,20.102,20.064,20.092,78731,0
2011-02-07,19.995,20.072,19.95,20.048,90136,0
2011-02-08,20.064,20.123,20.026,20.064,279115,0
2011-02-09,20.102,20.138,20.072,20.102,100972,0
2011-02-10,20.123,20.258,20.116,20.2,117533,0
2011-02-11,20.138,20.258,20.123,20.258,78205,0
2011-02-14,20.221,20.237,20.109,20.138,268110,0
2011-02-15,20.138,20.16,19.995,20.064,311479,0
2011-02-16,20.092,20.138,20.064,20.13,72118,0
2011-02-18,20.116,20.212,20.102,20.147,83136,0
2011-02-22,20.138,20.138,19.921,19.928,339041,0
2011-02-23,19.959,20.003,19.891,19.981,192413,0
2011-02-24,19.988,20.04,19.905,19.943,168579,0
2011-02-25,19.959,20.026,19.898,19.898,104597,0
2011-02-28,19.943,19.973,19.898,19.943,209656,0
2011-03-01,19.981,20.072,19.981,20.003,192462,0
2011-03-02,20.026,20.123,19.83,20.048,329207,0
2011-03-03,20.064,20.176,20.012,20.16,129778,0
2011-03-04,20.16,20.283,20.16,20.23,269976,0
2011-03-07,20.2,20.283,20.2,20.2,110559,0
2011-03-08,20.212,20.221,20.147,20.155,72395,0
2011-03-09,20.138,20.251,20.138,20.244,117153,0
2011-03-10,20.251,20.273,20.123,20.16,105372,0
2011-03-11,20.16,20.206,20.086,20.147,66982,0
2011-03-14,20.086,20.237,20.086,20.206,34886,0
2011-03-15,20.086,20.273,20.078,20.23,88797,0
2011-03-16,20.244,20.468,20.102,20.102,138974,0
2011-03-17,20.16,20.2,20.092,20.138,178823,0
2011-03-18,20.191,20.319,20.176,20.237,171972,0
2011-03-21,20.295,20.502,20.267,20.468,97496,0
2011-03-22,20.439,20.651,20.424,20.559,170187,0
2011-03-23,20.59,20.59,20.455,20.546,178607,0
2011-03-24,20.546,20.642,20.546,20.574,195657,0
2011-03-25,20.583,20.651,20.511,20.565,100803,0
2011-03-28,20.598,20.635,20.559,20.59,92163,0
2011-03-29,20.155,20.328,20.155,20.206,140205,0
2011-03-30,20.221,20.291,20.16,20.23,170658,0
2011-03-31,20.283,20.53,20.267,20.53,220626,0
2011-04-01,20.455,20.53,20.439,20.511,160238,0
2011-04-04,20.484,20.554,20.387,20.475,130081,0
2011-04-05,20.462,20.756,20.387,20.627,251364,0
2011-04-06,20.583,20.605,20.502,20.53,113094,0
2011-04-07,20.468,20.502,20.291,20.291,128264,0
2011-04-08,20.328,20.356,20.251,20.251,138685,0
2011-04-11,20.291,20.328,20.251,20.267,135058,0
2011-04-12,20.291,20.303,20.138,20.138,249950,0
2011-04-13,20.138,20.184,20.102,20.116,82384,0
2011-04-14,20.064,20.2,20.048,20.048,91588,0
2011-04-15,20.16,20.319,20.16,20.303,62938,0
2011-04-18,20.283,20.283,20.2,20.2,95275,0
2011-04-19,20.273,20.319,20.244,20.283,83446,0
2011-04-20,20.365,20.439,20.258,20.439,131399,0
2011-04-21,20.387,20.424,20.328,20.348,78252,0
2011-04-25,20.348,20.424,20.319,20.372,87839,0
2011-04-26,20.365,20.59,20.365,20.554,220078,0
2011-04-27,20.554,20.59,20.416,20.538,131020,0
2011-04-28,20.484,20.627,20.468,20.627,242335,0
2011-04-29,20.611,20.635,20.538,20.605,44578,0
2011-05-02,20.598,20.627,20.492,20.538,113177,0
2011-05-03,20.508,20.538,20.448,20.53,66100,0
2011-05-04,20.502,20.59,20.502,20.59,49113,0
2011-05-05,20.565,20.635,20.546,20.605,65020,0
2011-05-06,20.619,20.627,20.546,20.627,63916,0
2011-05-09,20.59,20.664,20.59,20.664,92147,0
2011-05-10,20.642,20.658,20.598,20.605,72025,0
2011-05-11,20.598,20.635,20.502,20.598,77102,0
2011-05-12,20.554,20.635,20.53,20.565,70302,0
2011-05-13,20.59,20.664,20.583,20.658,50008,0
2011-05-16,20.605,20.619,20.554,20.583,85523,0
2011-05-17,20.554,20.583,20.387,20.508,151958,0
2011-05-18,20.468,20.554,20.393,20.508,70246,0
2011-05-19,20.511,20.554,20.475,20.554,184385,0
2011-05-20,20.546,20.574,20.546,20.574,161935,0
2011-05-23,20.554,20.598,20.448,20.598,106325,0
2011-05-24,20.627,20.651,20.508,20.642,80318,0
2011-05-25,20.583,20.658,20.468,20.642,86402,0
2011-05-26,20.611,20.635,20.565,20.598,58258,0
2011-05-27,20.635,20.642,20.59,20.598,87071,0
2011-05-31,20.598,20.627,20.554,20.583,122466,0
2011-06-01,20.538,20.574,20.538,20.546,119446,0
2011-06-02,20.546,20.559,20.511,20.52,125837,0
2011-06-03,20.52,20.642,20.52,20.642,59660,0
2011-06-06,20.619,20.619,20.475,20.52,43781,0
2011-06-07,20.508,20.511,20.401,20.511,90715,0
2011-06-08,20.53,20.559,20.511,20.554,51507,0
2011-06-09,20.53,20.554,20.511,20.511,111277,0
2011-06-10,20.511,20.559,20.511,20.511,94795,0
2011-06-13,20.554,20.627,20.41,20.431,170876,0
2011-06-14,20.431,20.468,20.401,20.439,45716,0
2011-06-15,20.393,20.393,20.291,20.295,97714,0
2011-06-16,20.319,20.319,20.064,20.109,140525,0
2011-06-17,20.169,20.2,19.988,20.155,83243,0
2011-06-20,20.147,20.176,20.116,20.176,68835,0
2011-06-21,20.212,20.291,20.116,20.16,97188,0
2011-06-22,20.23,20.365,20.2,20.365,86508,0
2011-06-23,20.295,20.335,20.23,20.31,86145,0
2011-06-24,20.348,20.348,20.212,20.273,60481,0
2011-06-27,20.244,20.31,20.221,20.221,83758,0
2011-06-28,19.95,19.95,19.868,19.914,400475,0
2011-06-29,19.921,19.943,19.741,19.921,177401,0
2011-06-30,19.995,20.048,19.967,19.995,128781,0
2011-07-01,20.04,20.064,19.995,20.033,51696,0
2011-07-05,20.086,20.123,20.026,20.048,130477,0
2011-07-06,20.048,20.102,20.048,20.078,124387,0
2011-07-07,20.138,20.176,20.048,20.102,108076,0
2011-07-08,20.033,20.138,20.033,20.092,50068,0
2011-07-11,19.988,20.033,19.988,20.019,190815,0
2011-07-12,20.019,20.026,19.876,19.935,240269,0
2011-07-13,20.026,20.169,19.959,20.13,110063,0
2011-07-14,20.072,20.184,19.914,20.078,122967,0
2011-07-15,20.012,20.155,20.012,20.155,76168,0
2011-07-18,20.048,20.13,20.003,20.064,259091,0
2011-07-19,20.102,20.102,20.04,20.102,100869,0
2011-07-20,20.026,20.064,19.973,20.012,128469,0
2011-07-21,20.033,20.16,20.033,20.147,63881,0
2011-07-22,20.102,20.169,20.056,20.138,59031,0
2011-07-25,20.116,20.116,20.026,20.109,66000,0
2011-07-26,20.123,20.16,20.019,20.109,66282,0
2011-07-27,20.116,20.123,19.995,20.012,81462,0
2011-07-28,19.995,20.012,19.914,19.935,105666,0
2011-07-29,19.95,19.988,19.748,19.981,167001,0
2011-08-01,20.102,20.147,20.033,20.078,91029,0
2011-08-02,20.102,20.116,19.967,19.995,99221,0
2011-08-03,20.048,20.048,19.921,20.003,72450,0
2011-08-04,19.973,19.981,19.763,19.763,195830,0
2011-08-05,19.882,19.882,18.448,19.246,642702,0
2011-08-08,18.93,19.478,18.786,18.997,937593,0
2011-08-09,19.027,19.862,18.973,19.801,417660,0
2011-08-10,19.853,19.967,19.539,19.539,377109,0
2011-08-11,19.552,19.914,19.552,19.891,258393,0
2011-08-12,19.845,19.914,19.627,19.656,112800,0
2011-08-15,19.727,19.763,19.649,19.709,120488,0
2011-08-16,19.672,19.914,19.62,19.845,104023,0
2011-08-17,19.763,19.853,19.741,19.801,77449,0
2011-08-18,19.552,19.801,19.447,19.763,163133,0
2011-08-19,19.62,19.816,19.498,19.709,310992,0
2011-08-22,19.816,19.816,19.349,19.349,157051,0
2011-08-23,19.387,19.689,19.274,19.649,95376,0
2011-08-24,19.606,19.727,19.469,19.539,221184,0
2011-08-25,19.649,19.754,19.561,19.611,95290,0
2011-08-26,19.727,19.816,19.689,19.801,111679,0
2011-08-29,19.808,19.816,19.611,19.665,549925,0
2011-08-30,19.709,19.83,19.672,19.801,86911,0
2011-08-31,19.862,19.905,19.763,19.868,145801,0
2011-09-01,19.921,20.04,19.772,19.943,143474,0
2011-09-02,19.824,19.905,19.763,19.793,103471,0
2011-09-06,19.672,19.914,19.611,19.868,148984,0
2011-09-07,19.882,19.95,19.83,19.905,95547,0
2011-09-08,19.898,20.056,19.808,19.928,75187,0
2011-09-09,19.862,19.95,19.785,19.898,155601,0
2011-09-12,19.801,19.801,19.17,19.303,385380,0
2011-09-13,19.296,19.763,19.193,19.649,279917,0
2011-09-14,19.649,19.709,19.395,19.561,135890,0
2011-09-15,19.649,19.718,19.575,19.689,107474,0
2011-09-16,19.701,19.808,19.649,19.672,90405,0
2011-09-19,19.552,19.656,19.552,19.606,90371,0
2011-09-20,19.591,19.672,19.507,19.611,110108,0
2011-09-21,19.672,19.778,19.611,19.665,109108,0
2011-09-22,19.539,19.539,19.274,19.41,251729,0
2011-09-23,19.283,19.387,19.238,19.387,162767,0
2011-09-26,19.335,19.387,19.238,19.32,247246,0
2011-09-27,19.507,19.539,19.335,19.343,443364,0
2011-09-28,19.089,19.312,18.973,18.997,201127,0
2011-09-29,19.198,19.335,19.093,19.303,101974,0
2011-09-30,19.117,19.335,19.055,19.303,99518,0
2011-10-03,19.267,19.267,18.861,18.997,176231,0
2011-10-04,18.786,18.951,18.568,18.74,381225,0
2011-10-05,18.892,18.983,18.808,18.967,137984,0
2011-10-06,18.937,19.139,18.937,19.062,186514,0
2011-10-07,19.126,19.146,19.055,19.117,85447,0
2011-10-10,19.246,19.246,19.05,19.062,130993,0
2011-10-11,19.1,19.221,19.093,19.146,111682,0
2011-10-12,19.198,19.514,19.198,19.454,156375,0
2011-10-13,19.395,19.447,19.296,19.312,89199,0
2011-10-14,19.424,19.454,19.32,19.328,91931,0
2011-10-17,19.291,19.493,19.291,19.424,78400,0
2011-10-18,19.441,19.539,19.395,19.539,168804,0
2011-10-19,19.493,19.665,19.469,19.539,273280,0
2011-10-20,19.561,19.567,19.328,19.365,45928,0
2011-10-21,19.493,19.561,19.41,19.561,97899,0
2011-10-24,19.575,19.733,19.539,19.682,111345,0
2011-10-25,19.682,19.682,19.498,19.561,51021,0
2011-10-26,19.567,19.778,19.552,19.778,551681,0
2011-10-27,19.876,19.95,19.772,19.876,161509,0
2011-10-28,19.876,20.138,19.763,20.033,200253,0
2011-10-31,19.808,19.914,19.701,19.701,59977,0
2011-11-01,19.246,19.636,19.246,19.514,81173,0
2011-11-02,19.763,19.772,19.627,19.733,70835,0
2011-11-03,19.741,19.772,19.461,19.539,116634,0
2011-11-04,19.62,19.838,19.545,19.727,164493,0
2011-11-07,19.709,19.772,19.539,19.561,56189,0
2011-11-08,19.665,19.665,19.486,19.539,62588,0
2011-11-09,19.447,19.507,19.162,19.447,201557,0
2011-11-10,19.379,19.454,19.246,19.32,130206,0
2011-11-11,19.395,19.498,19.387,19.461,57769,0
2011-11-14,19.447,19.522,19.387,19.447,61753,0
2011-11-15,19.41,19.493,19.41,19.454,68509,0
2011-11-16,19.441,19.532,19.379,19.454,45809,0
2011-11-17,19.417,19.522,19.395,19.469,68945,0
2011-11-18,19.387,19.454,19.349,19.424,75596,0
2011-11-21,19.349,19.387,19.238,19.296,200225,0
2011-11-22,19.252,19.312,19.207,19.267,201000,0
2011-11-23,19.221,19.252,19.17,19.17,149018,0
2011-11-25,19.221,19.283,19.17,19.17,37286,0
2011-11-28,19.349,19.403,19.207,19.357,114875,0
2011-11-29,19.373,19.41,19.221,19.373,75979,0
2011-11-30,19.493,19.575,19.441,19.539,111950,0
2011-12-01,19.478,19.514,19.424,19.433,59798,0
2011-12-02,19.433,19.486,19.379,19.395,85012,0
2011-12-05,19.469,19.665,19.469,19.62,198921,0
2011-12-06,19.575,19.606,19.357,19.441,108391,0
2011-12-07,19.433,19.507,19.373,19.469,106028,0
2011-12-08,19.417,19.522,19.395,19.498,52541,0
2011-12-09,19.493,19.598,19.454,19.598,38625,0
2011-12-12,19.507,19.575,19.461,19.575,42074,0
2011-12-13,19.62,19.672,19.522,19.649,110138,0
2011-12-14,19.665,19.682,19.561,19.575,77932,0
2011-12-15,19.575,19.645,19.545,19.598,80155,0
2011-12-16,19.611,19.682,19.514,19.636,121735,0
2011-12-19,19.645,19.801,19.545,19.598,96330,0
2011-12-20,19.649,19.701,19.583,19.583,129429,0
2011-12-21,19.627,19.627,19.552,19.606,113767,0
2011-12-22,19.62,19.709,19.522,19.611,229704,0
2011-12-23,19.591,19.785,19.591,19.772,66233,0
2011-12-27,19.727,19.793,19.672,19.672,100920,0
2011-12-28,19.312,19.441,19.312,19.387,112758,0
2011-12-29,19.447,19.447,19.349,19.357,54190,0
2011-12-30,19.387,19.454,19.349,19.349,36596,0
2012-01-03,19.395,19.461,19.349,19.349,74068,0
2012-01-04,19.387,19.424,19.373,19.41,85373,0
2012-01-05,19.441,19.539,19.373,19.532,140794,0
2012-01-06,19.539,19.682,19.498,19.522,88585,0
2012-01-09,19.493,19.561,19.469,19.561,111229,0
2012-01-10,19.606,19.606,19.539,19.545,167512,0
2012-01-11,19.575,19.611,19.552,19.575,137621,0
2012-01-12,19.567,19.591,19.478,19.539,170611,0
2012-01-13,19.552,19.583,19.424,19.567,108740,0
2012-01-17,19.611,19.649,19.583,19.611,89959,0
2012-01-18,19.611,19.665,19.575,19.645,214320,0
2012-01-19,19.649,19.689,19.507,19.514,311759,0
2012-01-20,19.598,19.689,19.583,19.665,117435,0
2012-01-23,19.672,19.709,19.645,19.689,100200,0
2012-01-24,19.696,19.754,19.656,19.696,207609,0
2012-01-25,19.682,19.727,19.62,19.62,329904,0
2012-01-26,19.649,19.718,19.636,19.696,133214,0
2012-01-27,19.718,19.718,19.649,19.672,87143,0
2012-01-30,19.665,19.718,19.583,19.682,112599,0
2012-01-31,19.709,19.741,19.689,19.727,130717,0
2012-02-01,19.727,19.785,19.696,19.727,135934,0
2012-02-02,19.733,19.763,19.709,19.709,59812,0
2012-02-03,19.754,19.801,19.718,19.785,116100,0
2012-02-06,19.727,19.754,19.689,19.701,90929,0
2012-02-07,19.741,19.748,19.689,19.701,104613,0
2012-02-08,19.709,19.772,19.696,19.733,107884,0
2012-02-09,19.727,19.727,19.689,19.709,167639,0
2012-02-10,19.709,19.709,19.645,19.645,147440,0
2012-02-13,19.656,19.727,19.656,19.727,134752,0
2012-02-14,19.701,19.754,19.689,19.689,95091,0
2012-02-15,19.748,19.793,19.727,19.763,128724,0
2012-02-16,19.727,19.838,19.727,19.816,178699,0
2012-02-17,19.838,19.882,19.754,19.754,276855,0
2012-02-21,19.801,19.862,19.793,19.853,118439,0
2012-02-22,19.793,19.808,19.772,19.772,131397,0
2012-02-23,19.785,19.853,19.785,19.824,116440,0
2012-02-24,19.824,19.868,19.808,19.838,68606,0
2012-02-27,19.824,19.905,19.801,19.905,126085,0
2012-02-28,19.876,19.914,19.845,19.876,201602,0
2012-02-29,19.876,19.905,19.824,19.83,310352,0
2012-03-01,19.868,19.914,19.838,19.868,200802,0
2012-03-02,19.891,19.891,19.838,19.853,97217,0
2012-03-05,19.853,19.898,19.845,19.891,53626,0
2012-03-06,19.853,19.898,19.808,19.891,120892,0
2012-03-07,19.868,19.891,19.816,19.816,117905,0
2012-03-08,19.862,19.882,19.816,19.838,156782,0
2012-03-09,19.838,19.905,19.838,19.898,97283,0
2012-03-12,19.898,20.019,19.838,20.003,221652,0
2012-03-13,19.959,20.123,19.959,20.092,122821,0
2012-03-14,20.13,20.155,20.04,20.048,91123,0
2012-03-15,19.988,20.078,19.988,20.019,112698,0
2012-03-16,19.959,19.973,19.898,19.943,129076,0
2012-03-19,19.921,20.012,19.898,20.003,123779,0
2012-03-20,20.019,20.116,19.981,20.102,191489,0
2012-03-21,20.116,20.147,20.086,20.123,102837,0
2012-03-22,20.123,20.169,20.102,20.102,70538,0
2012-03-23,20.109,20.191,20.109,20.138,116536,0
2012-03-26,20.123,20.2,20.102,20.123,271926,0
2012-03-27,20.138,20.191,20.078,20.109,268277,0
2012-03-28,19.845,19.845,19.672,19.718,231796,0
2012-03-29,19.763,19.763,19.656,19.672,205858,0
2012-03-30,19.665,19.689,19.645,19.645,301377,0
2012-04-02,19.689,19.808,19.656,19.748,203440,0
2012-04-03,19.718,19.763,19.649,19.649,133906,0
2012-04-04,19.561,19.763,19.561,19.701,146036,0
2012-04-05,19.672,19.701,19.656,19.689,22718,0
2012-04-09,19.656,19.727,19.627,19.649,92996,0
2012-04-10,19.672,19.672,19.539,19.539,125569,0
2012-04-11,19.645,19.645,19.539,19.583,187186,0
2012-04-12,19.561,19.785,19.522,19.741,235465,0
2012-04-13,19.665,19.701,19.645,19.649,57242,0
2012-04-16,19.649,19.808,19.636,19.772,136337,0
2012-04-17,19.785,19.838,19.772,19.778,90034,0
2012-04-18,19.772,19.778,19.689,19.689,245099,0
2012-04-19,19.748,19.754,19.709,19.718,109588,0
2012-04-20,19.709,19.748,19.532,19.532,307828,0
2012-04-23,19.575,19.741,19.567,19.741,157798,0
2012-04-24,19.701,19.754,19.701,19.709,125356,0
2012-04-25,19.754,19.763,19.727,19.763,160175,0
2012-04-26,19.778,19.83,19.763,19.824,99170,0
2012-04-27,19.824,19.838,19.778,19.816,110917,0
2012-04-30,19.816,19.824,19.763,19.793,86215,0
2012-05-01,19.778,19.824,19.778,19.801,103512,0
2012-05-02,19.748,19.838,19.748,19.816,113301,0
2012-05-03,19.793,19.83,19.785,19.816,83333,0
2012-05-04,19.801,19.83,19.793,19.816,72544,0
2012-05-07,19.824,19.876,19.801,19.853,146046,0
2012-05-08,19.838,19.914,19.793,19.905,318786,0
2012-05-09,19.763,19.943,19.748,19.928,169918,0
2012-05-10,19.928,19.95,19.868,19.921,131565,0
2012-05-11,19.876,19.95,19.868,19.928,117643,0
2012-05-14,19.876,19.928,19.853,19.862,114559,0
2012-05-15,19.876,19.914,19.793,19.853,204738,0
2012-05-16,19.793,19.816,19.656,19.656,303563,0
2012-05-17,19.682,19.772,19.567,19.645,278211,0
2012-05-18,19.583,19.606,19.343,19.343,315395,0
2012-05-21,19.357,19.461,19.349,19.441,236973,0
2012-05-22,19.486,19.567,19.387,19.417,282170,0
2012-05-23,19.461,19.498,19.296,19.395,398380,0
2012-05-24,19.461,19.793,19.461,19.689,161358,0
2012-05-25,19.701,19.801,19.696,19.801,122115,0
2012-05-29,19.801,19.853,19.727,19.83,126050,0
2012-05-30,19.793,19.801,19.649,19.649,240250,0
2012-05-31,19.748,19.754,19.62,19.672,95348,0
2012-06-01,19.539,19.611,19.454,19.561,124783,0
2012-06-04,19.552,19.552,19.454,19.539,128161,0
2012-06-05,19.532,19.665,19.532,19.591,163779,0
2012-06-06,19.649,19.701,19.62,19.649,96653,0
2012-06-07,19.801,19.816,19.709,19.718,216655,0
2012-06-08,19.665,19.733,19.62,19.672,130763,0
2012-06-11,19.682,19.838,19.682,19.701,90295,0
2012-06-12,19.754,19.754,19.627,19.718,73597,0
2012-06-13,19.649,19.733,19.636,19.696,66838,0
2012-06-14,19.689,19.824,19.591,19.785,154647,0
2012-06-15,19.83,19.868,19.801,19.838,84353,0
2012-06-18,19.862,19.891,19.801,19.876,145720,0
2012-06-19,19.905,19.943,19.891,19.935,170507,0
2012-06-20,19.935,19.935,19.83,19.921,197858,0
2012-06-21,19.935,19.967,19.891,19.914,293612,0
2012-06-22,19.928,19.928,19.876,19.914,84038,0
2012-06-25,19.868,19.891,19.808,19.882,71073,0
2012-06-26,19.898,19.981,19.876,19.921,209092,0
2012-06-27,19.785,19.83,19.727,19.793,192454,0
2012-06-28,19.754,19.868,19.754,19.862,115085,0
2012-06-29,20.072,20.072,19.785,19.808,158336,0
2012-07-02,19.95,19.95,19.763,19.876,99049,0
2012-07-03,19.801,19.83,19.748,19.785,183088,0
2012-07-05,19.763,19.793,19.649,19.785,175992,0
2012-07-06,19.763,19.785,19.701,19.785,125583,0
2012-07-09,19.733,19.754,19.701,19.741,120369,0
2012-07-10,19.701,19.727,19.591,19.718,168478,0
2012-07-11,19.727,19.727,19.656,19.709,128832,0
2012-07-12,19.689,19.709,19.627,19.665,93031,0
2012-07-13,19.645,19.696,19.486,19.539,221847,0
2012-07-16,19.539,19.606,19.498,19.583,182982,0
2012-07-17,19.665,19.696,19.575,19.672,261278,0
2012-07-18,19.689,19.689,19.575,19.611,116555,0
2012-07-19,19.645,19.696,19.611,19.672,103669,0
2012-07-20,19.611,19.748,19.611,19.748,84915,0
2012-07-23,19.665,19.785,19.627,19.785,102801,0
2012-07-24,19.709,19.748,19.611,19.656,128165,0
2012-07-25,19.689,19.785,19.636,19.772,176886,0
2012-07-26,19.709,19.772,19.672,19.701,226502,0
2012-07-27,19.763,19.785,19.718,19.785,58195,0
2012-07-30,19.785,19.785,19.672,19.672,120160,0
2012-07-31,19.656,19.785,19.656,19.709,91390,0
2012-08-01,19.689,19.741,19.682,19.689,84203,0
2012-08-02,19.696,19.733,19.689,19.727,60903,0
2012-08-03,19.754,19.754,19.689,19.689,46602,0
2012-08-06,19.689,19.778,19.682,19.772,137356,0
2012-08-07,19.741,19.914,19.741,19.862,124850,0
2012-08-08,19.862,19.898,19.778,19.868,104419,0
2012-08-09,19.824,19.898,19.682,19.772,151770,0
2012-08-10,19.727,19.793,19.672,19.682,183807,0
2012-08-13,19.689,19.733,19.583,19.598,111218,0
2012-08-14,19.62,19.733,19.62,19.696,189763,0
2012-08-15,19.709,19.808,19.696,19.801,198062,0
2012-08-16,19.785,19.801,19.778,19.801,99043,0
2012-08-17,19.772,19.83,19.701,19.824,62164,0
2012-08-20,19.793,19.845,19.689,19.696,111696,0
2012-08-21,19.727,19.793,19.727,19.748,89418,0
2012-08-22,19.801,19.801,19.741,19.785,78105,0
2012-08-23,19.785,19.824,19.763,19.763,78352,0
2012-08-24,19.763,19.816,19.733,19.808,72766,0
2012-08-27,19.772,19.808,19.627,19.656,210001,0
2012-08-28,19.656,19.701,19.627,19.689,185400,0
2012-08-29,19.682,19.709,19.649,19.701,143048,0
2012-08-30,19.696,19.727,19.665,19.701,87362,0
2012-08-31,19.689,19.718,19.672,19.682,69068,0
2012-09-04,19.649,19.763,19.627,19.733,188556,0
2012-09-05,19.733,19.785,19.733,19.778,74353,0
2012-09-06,19.772,19.801,19.727,19.801,69267,0
2012-09-07,19.741,19.824,19.741,19.824,35265,0
2012-09-10,19.824,19.824,19.478,19.539,947054,0
2012-09-11,19.552,19.62,19.539,19.552,347645,0
2012-09-12,19.567,19.583,19.539,19.575,379804,0
2012-09-13,19.561,19.567,19.514,19.567,416175,0
2012-09-14,19.649,19.665,19.552,19.575,636205,0
2012-09-17,19.575,19.583,19.552,19.567,168874,0
2012-09-18,19.575,19.598,19.507,19.522,406721,0
2012-09-19,19.561,19.575,19.539,19.552,161421,0
2012-09-20,19.575,19.598,19.539,19.561,272318,0
2012-09-21,19.62,19.656,19.583,19.606,124700,0
2012-09-24,19.627,19.645,19.561,19.561,270765,0
2012-09-25,19.575,19.627,19.575,19.583,214904,0
2012-09-26,19.296,19.328,19.238,19.303,213231,0
2012-09-27,19.335,19.343,19.229,19.267,199304,0
2012-09-28,19.335,19.349,19.303,19.343,399707,0
2012-10-01,19.365,19.365,19.291,19.343,204025,0
2012-10-02,19.312,19.343,19.303,19.32,100634,0
2012-10-03,19.379,19.454,19.379,19.447,303200,0
2012-10-04,19.424,19.433,19.387,19.403,148378,0
2012-10-05,19.379,19.498,19.379,19.498,123705,0
2012-10-08,19.486,19.493,19.433,19.454,76367,0
2012-10-09,19.486,19.493,19.433,19.469,102302,0
2012-10-10,19.433,19.454,19.387,19.417,173427,0
2012-10-11,19.454,19.454,19.417,19.417,112911,0
2012-10-12,19.454,19.454,19.395,19.395,87410,0
2012-10-15,19.478,19.486,19.417,19.417,213809,0
2012-10-16,19.424,19.478,19.395,19.403,299920,0
2012-10-17,19.424,19.424,19.335,19.357,528344,0
2012-10-18,19.387,19.424,19.328,19.41,165799,0
2012-10-19,19.424,19.441,19.312,19.312,278532,0
2012-10-22,19.349,19.379,19.312,19.349,136258,0
2012-10-23,19.349,19.379,19.32,19.379,113582,0
2012-10-24,19.373,19.373,19.335,19.365,66822,0
2012-10-25,19.365,19.373,19.312,19.312,62635,0
2012-10-26,19.328,19.373,19.328,19.365,90615,0
2012-10-31,19.349,19.379,19.328,19.365,153926,0
2012-11-01,19.387,19.424,19.373,19.403,65282,0
2012-11-02,19.417,19.424,19.387,19.424,84838,0
2012-11-05,19.387,19.424,19.357,19.41,142310,0
2012-11-06,19.41,19.417,19.373,19.387,96600,0
2012-11-07,19.395,19.395,19.343,19.357,163765,0
2012-11-08,19.349,19.387,19.312,19.32,148815,0
2012-11-09,19.343,19.373,19.343,19.373,98259,0
2012-11-12,19.32,19.349,19.312,19.32,171460,0
2012-11-13,19.32,19.357,19.312,19.357,108928,0
2012-11-14,19.328,19.349,19.258,19.274,274346,0
2012-11-15,19.274,19.296,19.246,19.258,178523,0
2012-11-16,19.267,19.303,19.252,19.283,257769,0
2012-11-19,19.303,19.343,19.296,19.32,143410,0
2012-11-20,19.312,19.379,19.296,19.379,73312,0
2012-11-21,19.335,19.461,19.335,19.454,166620,0
2012-11-23,19.417,19.461,19.417,19.447,63989,0
2012-11-26,19.441,19.441,19.373,19.373,77144,0
2012-11-27,19.357,19.447,19.357,19.433,108890,0
2012-11-28,19.433,19.454,19.395,19.441,119700,0
2012-11-29,19.461,19.486,19.433,19.433,85369,0
2012-11-30,19.441,19.498,19.441,19.469,84652,0
2012-12-03,19.469,19.493,19.447,19.447,66029,0
2012-12-04,19.447,19.498,19.447,19.493,65199,0
2012-12-05,19.461,19.498,19.461,19.493,46568,0
2012-12-06,19.461,19.498,19.461,19.498,82624,0
2012-12-07,19.469,19.493,19.447,19.454,131662,0
2012-12-10,19.493,19.493,19.447,19.461,116999,0
2012-12-11,19.447,19.493,19.433,19.454,95706,0
2012-12-12,19.433,19.461,19.395,19.395,160658,0
2012-12-13,19.395,19.424,19.373,19.387,238746,0
2012-12-14,19.395,19.417,19.349,19.387,145049,0
2012-12-17,19.41,19.447,19.387,19.395,112097,0
2012-12-18,19.395,19.454,19.395,19.447,92198,0
2012-12-19,19.447,19.454,19.417,19.441,77563,0
2012-12-20,19.417,19.498,19.41,19.433,125644,0
2012-12-21,19.41,19.498,19.395,19.478,163473,0
2012-12-24,19.486,19.498,19.469,19.486,13700,0
2012-12-26,19.478,19.507,19.454,19.493,72955,0
2012-12-27,19.193,19.193,19.108,19.17,76201,0
2012-12-28,19.153,19.198,19.117,19.162,65444,0
2012-12-31,19.162,19.193,19.062,19.062,158405,0
2013-01-02,19.177,19.177,19.1,19.117,104064,0
2013-01-03,19.126,19.126,19.072,19.072,124725,0
2013-01-04,19.134,19.139,19.093,19.126,98737,0
2013-01-07,19.093,19.134,19.089,19.126,51567,0
2013-01-08,19.177,19.193,19.139,19.193,143110,0
2013-01-09,19.177,19.184,19.153,19.162,219599,0
2013-01-10,19.153,19.17,19.139,19.146,252313,0
2013-01-11,19.146,19.193,19.146,19.17,108790,0
2013-01-14,19.162,19.184,19.153,19.177,84012,0
2013-01-15,19.162,19.198,19.126,19.177,165026,0
2013-01-16,19.162,19.193,19.134,19.17,142923,0
2013-01-17,19.177,19.184,19.162,19.184,125892,0
2013-01-18,19.207,19.215,19.162,19.215,192872,0
2013-01-22,19.229,19.238,19.184,19.198,222437,0
2013-01-23,19.221,19.246,19.184,19.238,116442,0
2013-01-24,19.246,19.246,19.126,19.162,290617,0
2013-01-25,19.193,19.198,19.146,19.177,68404,0
2013-01-28,19.198,19.207,19.139,19.17,124133,0
2013-01-29,19.134,19.17,19.134,19.134,141612,0
2013-01-30,19.134,19.177,19.126,19.177,111475,0
2013-01-31,19.139,19.184,19.093,19.146,131203,0
2013-02-01,19.184,19.229,19.177,19.198,81189,0
2013-02-04,19.184,19.258,19.184,19.221,161900,0
2013-02-05,19.207,19.221,19.162,19.207,100311,0
2013-02-06,19.198,19.296,19.193,19.274,85855,0
2013-02-07,19.258,19.274,19.238,19.238,29455,0
2013-02-08,19.274,19.274,19.193,19.267,81097,0
2013-02-11,19.221,19.267,19.215,19.267,64874,0
2013-02-12,19.267,19.283,19.238,19.252,46517,0
2013-02-13,19.252,19.312,19.252,19.312,51987,0
2013-02-14,19.303,19.379,19.283,19.357,80105,0
2013-02-15,19.357,19.387,19.32,19.387,79834,0
2013-02-19,19.403,19.41,19.335,19.403,112863,0
2013-02-20,19.373,19.379,19.365,19.373,42176,0
2013-02-21,19.335,19.349,19.303,19.32,123078,0
2013-02-22,19.296,19.296,19.246,19.267,98327,0
2013-02-25,19.238,19.267,19.177,19.198,265834,0
2013-02-26,19.215,19.238,19.126,19.238,319763,0
2013-02-27,19.193,19.238,19.193,19.238,114610,0
2013-02-28,19.207,19.238,19.207,19.215,136572,0
2013-03-01,19.238,19.274,19.221,19.258,54295,0
2013-03-04,19.246,19.274,19.221,19.252,114742,0
2013-03-05,19.274,19.32,19.238,19.238,174153,0
2013-03-06,19.328,19.328,19.229,19.283,134999,0
2013-03-07,19.296,19.296,19.238,19.274,128601,0
2013-03-08,19.252,19.291,19.252,19.274,75910,0
2013-03-11,19.258,19.258,19.229,19.252,81544,0
2013-03-12,19.274,19.274,19.215,19.215,118843,0
2013-03-13,19.246,19.246,19.177,19.215,136138,0
2013-03-14,19.238,19.32,19.221,19.296,141432,0
2013-03-15,19.274,19.349,19.252,19.349,152181,0
2013-03-18,19.312,19.312,19.274,19.312,115761,0
2013-03-19,19.274,19.312,19.221,19.312,160362,0
2013-03-20,19.312,19.441,19.296,19.424,122836,0
2013-03-21,19.433,19.552,19.424,19.498,140365,0
2013-03-22,19.498,19.552,19.424,19.424,182550,0
2013-03-25,19.469,19.539,19.441,19.514,113884,0
2013-03-26,19.01,19.139,18.983,19.134,270736,0
2013-03-27,19.117,19.403,19.08,19.403,190002,0
2013-03-28,19.296,19.296,19.246,19.252,156787,0
2013-04-01,19.312,19.343,19.134,19.17,112607,0
2013-04-02,19.162,19.246,19.139,19.153,117004,0
2013-04-03,19.17,19.198,19.139,19.153,103794,0
2013-04-04,19.153,19.177,19.134,19.146,55425,0
2013-04-05,19.162,19.177,19.1,19.17,148627,0
2013-04-08,19.17,19.238,19.089,19.198,98404,0
2013-04-09,19.17,19.198,19.117,19.139,111331,0
2013-04-10,19.146,19.193,19.1,19.17,100075,0
2013-04-11,19.193,19.193,19.146,19.153,77841,0
2013-04-12,19.177,19.198,19.162,19.184,106006,0
2013-04-15,19.184,19.238,19.177,19.221,94389,0
2013-04-16,19.221,19.296,19.207,19.274,68512,0
2013-04-17,19.258,19.296,19.238,19.274,130015,0
2013-04-18,19.274,19.296,19.238,19.267,134823,0
2013-04-19,19.283,19.349,19.146,19.146,462090,0
2013-04-22,19.274,19.312,19.198,19.258,190761,0
2013-04-23,19.274,19.335,19.246,19.267,122384,0
2013-04-24,19.32,19.387,19.274,19.343,199841,0
2013-04-25,19.32,19.349,19.274,19.328,38655,0
2013-04-26,19.312,19.343,19.312,19.343,29672,0
2013-04-29,19.32,19.41,19.32,19.41,138912,0
2013-04-30,19.379,19.41,19.365,19.379,151080,0
2013-05-01,19.379,19.395,19.357,19.373,52373,0
2013-05-02,19.403,19.498,19.365,19.433,210178,0
2013-05-03,19.433,19.62,19.424,19.447,147061,0
2013-05-06,19.493,19.575,19.469,19.539,157668,0
2013-05-07,19.514,19.709,19.507,19.709,556121,0
2013-05-08,19.598,19.682,19.583,19.636,136770,0
2013-05-09,19.611,19.611,19.545,19.567,143789,0
2013-05-10,19.539,19.567,19.539,19.567,133898,0
2013-05-13,19.539,19.567,19.539,19.552,100415,0
2013-05-14,19.498,19.567,19.498,19.545,60913,0
2013-05-15,19.552,19.552,19.461,19.498,93019,0
2013-05-16,19.514,19.522,19.498,19.498,78732,0
2013-05-17,19.478,19.561,19.447,19.561,95752,0
2013-05-20,19.539,19.552,19.469,19.514,115288,0
2013-05-21,19.486,19.539,19.486,19.539,114856,0
2013-05-22,19.507,19.552,19.454,19.454,311259,0
2013-05-23,19.478,19.478,19.395,19.447,140063,0
2013-05-24,19.454,19.498,19.433,19.498,68347,0
2013-05-28,19.498,19.611,19.447,19.478,95710,0
2013-05-29,19.498,19.606,19.478,19.522,137255,0
2013-05-30,19.522,19.611,19.478,19.539,97748,0
2013-05-31,19.545,19.591,19.349,19.478,183915,0
2013-06-03,19.478,19.478,19.328,19.365,181182,0
2013-06-04,19.365,19.403,19.312,19.335,190166,0
2013-06-05,19.335,19.403,19.274,19.283,161689,0
2013-06-06,19.274,19.328,19.153,19.198,242873,0
2013-06-07,19.221,19.312,19.221,19.283,90836,0
2013-06-10,19.312,19.349,19.229,19.246,243324,0
2013-06-11,19.291,19.296,19.184,19.184,243879,0
2013-06-12,19.312,19.312,18.846,19.139,310292,0
2013-06-13,19.146,19.283,19.093,19.258,364071,0
2013-06-14,19.274,19.447,19.221,19.41,382259,0
2013-06-17,19.424,19.433,19.32,19.349,234273,0
2013-06-18,19.365,19.424,19.349,19.417,125408,0
2013-06-19,19.387,19.417,19.349,19.357,128369,0
2013-06-20,19.303,19.303,19.207,19.252,242332,0
2013-06-21,19.343,19.373,19.221,19.267,287061,0
2013-06-24,19.312,19.41,19.221,19.258,224413,0
2013-06-25,19.312,19.379,19.267,19.312,202698,0
2013-06-26,19.08,19.193,19.01,19.036,131869,0
2013-06-27,19.093,19.162,19.05,19.153,147342,0
2013-06-28,19.126,19.162,19.055,19.055,86257,0
2013-07-01,19.153,19.153,19.05,19.08,46043,0
2013-07-02,19.146,19.215,19.036,19.042,164265,0
2013-07-03,19.042,19.162,19.027,19.117,45349,0
2013-07-05,19.108,19.108,18.899,19.004,327062,0
2013-07-08,19.004,19.036,18.905,18.922,235003,0
2013-07-09,18.973,19.018,18.945,18.958,181848,0
2013-07-10,19.1,19.1,18.983,19.027,236071,0
2013-07-11,19.126,19.274,19.055,19.207,237234,0
2013-07-12,19.221,19.312,19.184,19.221,70241,0
2013-07-15,19.296,19.312,19.221,19.246,97025,0
2013-07-16,19.303,19.32,19.215,19.252,74382,0
2013-07-17,19.274,19.328,19.221,19.258,153551,0
2013-07-18,19.296,19.303,19.162,19.184,157954,0
2013-07-19,19.267,19.267,19.146,19.146,392999,0
2013-07-22,19.238,19.246,19.198,19.229,121388,0
2013-07-23,19.258,19.335,19.258,19.32,118522,0
2013-07-24,19.296,19.328,19.296,19.296,75338,0
2013-07-25,19.303,19.303,19.229,19.258,211489,0
2013-07-26,19.296,19.32,19.274,19.32,123319,0
2013-07-29,19.312,19.312,19.184,19.193,119197,0
2013-07-30,19.252,19.312,19.238,19.291,106117,0
2013-07-31,19.274,19.403,19.221,19.395,206948,0
2013-08-01,19.349,19.424,19.258,19.296,201681,0
2013-08-02,19.291,19.32,19.238,19.238,65667,0
2013-08-05,19.296,19.343,19.198,19.258,129698,0
2013-08-06,19.328,19.328,19.215,19.291,134072,0
2013-08-07,19.274,19.296,19.238,19.238,89592,0
2013-08-08,19.267,19.303,19.198,19.198,98633,0
2013-08-09,19.229,19.303,19.162,19.198,144852,0
2013-08-12,19.215,19.283,19.215,19.215,83588,0
2013-08-13,19.267,19.312,19.246,19.303,136898,0
2013-08-14,19.312,19.312,19.252,19.258,101068,0
2013-08-15,19.252,19.303,19.207,19.258,166580,0
2013-08-16,19.274,19.328,19.274,19.283,156325,0
2013-08-19,19.312,19.343,19.274,19.283,184006,0
2013-08-20,19.283,19.32,19.258,19.274,242718,0
2013-08-21,19.274,19.291,19.215,19.252,197285,0
2013-08-22,19.291,19.349,19.283,19.349,105885,0
2013-08-23,19.312,19.357,19.274,19.283,194000,0
2013-08-26,19.303,19.349,19.283,19.303,91959,0
2013-08-27,19.312,19.387,19.283,19.387,158388,0
2013-08-28,19.349,19.433,19.335,19.387,278148,0
2013-08-29,19.349,19.387,19.32,19.328,223494,0
2013-08-30,19.349,19.424,19.328,19.365,177989,0
2013-09-03,19.387,19.387,19.328,19.328,137465,0
2013-09-04,19.349,19.387,19.328,19.357,141290,0
2013-09-05,19.373,19.387,19.32,19.32,119750,0
2013-09-06,19.379,19.454,19.343,19.41,208894,0
2013-09-09,19.387,19.469,19.387,19.395,168230,0
2013-09-10,19.387,19.507,19.387,19.395,233043,0
2013-09-11,19.441,19.469,19.424,19.447,127799,0
2013-09-12,19.447,19.478,19.447,19.461,112680,0
2013-09-13,19.433,19.478,19.433,19.478,68562,0
2013-09-16,19.478,19.539,19.447,19.539,188895,0
2013-09-17,19.539,19.539,19.478,19.498,90923,0
2013-09-18,19.498,19.645,19.433,19.627,98331,0
2013-09-19,19.627,19.754,19.552,19.62,192029,0
2013-09-20,19.665,19.689,19.545,19.561,109332,0
2013-09-23,19.591,19.627,19.522,19.522,118939,0
2013-09-24,19.561,19.591,19.539,19.539,120499,0
2013-09-25,19.606,19.689,19.539,19.682,121654,0
2013-09-26,19.379,19.417,19.328,19.365,122774,0
2013-09-27,19.349,19.403,19.238,19.246,109215,0
2013-09-30,19.283,19.312,19.274,19.296,121253,0
2013-10-01,19.312,19.387,19.274,19.274,104729,0
2013-10-02,19.283,19.296,19.274,19.274,153160,0
2013-10-03,19.312,19.335,19.291,19.291,89645,0
2013-10-04,19.303,19.335,19.221,19.221,247293,0
2013-10-07,19.274,19.296,19.221,19.238,205931,0
2013-10-08,19.246,19.258,19.198,19.207,100008,0
2013-10-09,19.274,19.312,19.207,19.274,118608,0
2013-10-10,19.296,19.335,19.215,19.221,167497,0
2013-10-11,19.229,19.238,19.198,19.198,86435,0
2013-10-14,19.215,19.238,19.215,19.238,34345,0
2013-10-15,19.221,19.238,19.198,19.207,120602,0
2013-10-16,19.215,19.274,19.207,19.252,125394,0
2013-10-17,19.274,19.387,19.252,19.373,152532,0
2013-10-18,19.343,19.403,19.312,19.387,116932,0
2013-10-21,19.395,19.403,19.32,19.328,65127,0
2013-10-22,19.349,19.447,19.335,19.441,104005,0
2013-10-23,19.447,19.493,19.424,19.469,162838,0
2013-10-24,19.461,19.461,19.365,19.379,84185,0
2013-10-25,19.395,19.447,19.349,19.417,70098,0
2013-10-28,19.403,19.441,19.349,19.349,99124,0
2013-10-29,19.343,19.357,19.32,19.328,76294,0
2013-10-30,19.349,19.365,19.274,19.274,88079,0
2013-10-31,19.32,19.349,19.296,19.335,116442,0
2013-11-01,19.328,19.373,19.32,19.349,44301,0
2013-11-04,19.349,19.365,19.32,19.357,68648,0
2013-11-05,19.357,19.417,19.357,19.395,59343,0
2013-11-06,19.417,19.424,19.357,19.357,68636,0
2013-11-07,19.387,19.403,19.387,19.387,64927,0
2013-11-08,19.387,19.424,19.373,19.387,163800,0
2013-11-11,19.387,19.424,19.387,19.395,41003,0
2013-11-12,19.403,19.424,19.373,19.373,186901,0
2013-11-13,19.417,19.417,19.387,19.387,77731,0
2013-11-14,19.395,19.417,19.387,19.387,63710,0
2013-11-15,19.335,19.417,19.312,19.387,64536,0
2013-11-18,19.387,19.454,19.387,19.387,84001,0
2013-11-19,19.417,19.454,19.387,19.41,52594,0
2013-11-20,19.395,19.417,19.387,19.403,92167,0
2013-11-21,19.387,19.417,19.387,19.387,102076,0
2013-11-22,19.387,19.454,19.387,19.387,139942,0
2013-11-25,19.395,19.454,19.395,19.395,93981,0
2013-11-26,19.403,19.417,19.403,19.403,76052,0
2013-11-27,19.403,19.461,19.403,19.403,52938,0
2013-11-29,19.478,19.493,19.454,19.493,62061,0
2013-12-02,19.498,19.514,19.424,19.424,119872,0
2013-12-03,19.424,19.461,19.424,19.461,34422,0
2013-12-04,19.493,19.514,19.433,19.433,109665,0
2013-12-05,19.611,19.611,19.387,19.395,124641,0
2013-12-06,19.403,19.454,19.373,19.417,265009,0
2013-12-09,19.403,19.447,19.387,19.41,92154,0
2013-12-10,19.424,19.447,19.424,19.424,82125,0
2013-12-11,19.424,19.461,19.424,19.433,123970,0
2013-12-12,19.461,19.461,19.424,19.424,93607,0
2013-12-13,19.433,19.718,19.424,19.718,263731,0
2013-12-16,19.583,19.645,19.539,19.62,135164,0
2013-12-17,19.575,19.645,19.567,19.611,128140,0
2013-12-18,19.611,19.611,19.539,19.575,147273,0
2013-12-19,19.575,19.575,19.469,19.486,109935,0
2013-12-20,19.561,19.627,19.493,19.545,170171,0
2013-12-23,19.545,19.575,19.486,19.532,143994,0
2013-12-24,19.539,19.539,19.469,19.507,63682,0
2013-12-26,19.514,19.522,19.395,19.447,215599,0
2013-12-27,19.238,19.283,19.17,19.17,385599,0
2013-12-30,19.238,19.238,19.177,19.229,207136,0
2013-12-31,19.246,19.328,19.238,19.328,120710,0
2014-01-02,19.387,19.447,19.349,19.424,119248,0
2014-01-03,19.486,19.514,19.424,19.514,105089,0
2014-01-06,19.498,19.507,19.433,19.493,75780,0
2014-01-07,19.424,19.493,19.424,19.493,119031,0
2014-01-08,19.522,19.522,19.403,19.433,98008,0
2014-01-09,19.433,19.478,19.433,19.461,51237,0
2014-01-10,19.486,19.498,19.424,19.433,72651,0
2014-01-13,19.417,19.454,19.283,19.335,297689,0
2014-01-14,19.357,19.41,19.312,19.357,66624,0
2014-01-15,19.379,19.387,19.283,19.296,90023,0
2014-01-16,19.291,19.373,19.291,19.343,90360,0
2014-01-17,19.349,19.357,19.246,19.246,283417,0
2014-01-21,19.312,19.328,19.258,19.274,126385,0
2014-01-22,19.274,19.357,19.274,19.349,91304,0
2014-01-23,19.357,19.357,19.283,19.303,78486,0
2014-01-24,19.296,19.343,19.274,19.32,80000,0
2014-01-27,19.291,19.32,19.274,19.283,101154,0
2014-01-28,19.283,19.303,19.274,19.296,85549,0
2014-01-29,19.283,19.312,19.246,19.274,128979,0
2014-01-30,19.252,19.365,19.252,19.274,87283,0
2014-01-31,19.274,19.32,19.252,19.291,49182,0
2014-02-03,19.312,19.343,19.291,19.328,42904,0
2014-02-04,19.343,19.379,19.328,19.365,143756,0
2014-02-05,19.373,19.379,19.283,19.343,159776,0
2014-02-06,19.349,19.387,19.32,19.328,103757,0
2014-02-07,19.335,19.441,19.32,19.328,114147,0
2014-02-10,19.328,19.373,19.328,19.365,70610,0
2014-02-11,19.357,19.373,19.215,19.274,815755,0
2014-02-12,19.296,19.343,19.267,19.274,123924,0
2014-02-13,19.291,19.357,19.291,19.303,56038,0
2014-02-14,19.303,19.365,19.296,19.357,117971,0
2014-02-18,19.373,19.373,19.349,19.349,114985,0
2014-02-19,19.379,19.498,19.379,19.454,203822,0
2014-02-20,19.424,19.461,19.403,19.417,97251,0
2014-02-21,19.433,19.447,19.387,19.417,188461,0
2014-02-24,19.41,19.461,19.403,19.417,130156,0
2014-02-25,19.433,19.433,19.395,19.403,79415,0
2014-02-26,19.41,19.433,19.403,19.41,71932,0
2014-02-27,19.41,19.461,19.41,19.417,80265,0
2014-02-28,19.486,19.486,19.417,19.441,79500,0
2014-03-03,19.424,19.447,19.403,19.41,92261,0
2014-03-04,19.441,19.447,19.417,19.433,142430,0
2014-03-05,19.461,19.532,19.447,19.522,85297,0
2014-03-06,19.469,19.514,19.447,19.478,114207,0
2014-03-07,19.478,19.514,19.469,19.493,41006,0
2014-03-10,19.493,19.522,19.461,19.478,63771,0
2014-03-11,19.507,19.522,19.447,19.469,122944,0
2014-03-12,19.478,19.514,19.478,19.493,59262,0
2014-03-13,19.493,19.567,19.493,19.545,148502,0
2014-03-14,19.545,19.583,19.514,19.539,102809,0
2014-03-17,19.598,19.598,19.522,19.522,75638,0
2014-03-18,19.539,19.636,19.522,19.636,146858,0
2014-03-19,19.636,19.649,19.575,19.627,94786,0
2014-03-20,19.575,19.672,19.575,19.665,67308,0
2014-03-21,19.672,19.682,19.645,19.649,68423,0
2014-03-24,19.689,19.748,19.665,19.741,88051,0
2014-03-25,19.741,19.816,19.709,19.772,118502,0
2014-03-26,19.816,19.816,19.741,19.816,133877,0
2014-03-27,19.829,19.882,19.806,19.845,107853,0
2014-03-28,19.876,19.922,19.852,19.852,110606,0
2014-03-31,19.852,19.891,19.822,19.891,130779,0
2014-04-01,19.891,20.067,19.891,20.06,169701,0
2014-04-02,20.028,20.035,19.982,19.997,51734,0
2014-04-03,19.96,19.997,19.929,19.982,65353,0
2014-04-04,19.936,20.014,19.936,19.982,81115,0
2014-04-07,19.936,19.997,19.936,19.982,54016,0
2014-04-08,19.936,19.997,19.936,19.982,53708,0
2014-04-09,19.975,19.989,19.951,19.969,72446,0
2014-04-10,19.975,20.005,19.951,19.997,90793,0
2014-04-11,19.997,20.005,19.969,19.975,43126,0
2014-04-14,19.975,20.06,19.969,20.028,72908,0
2014-04-15,20.043,20.06,20.005,20.014,106888,0
2014-04-16,20.028,20.067,19.922,19.951,203211,0
2014-04-17,20.052,20.052,19.814,19.814,334724,0
2014-04-21,19.905,19.905,19.861,19.867,64382,0
2014-04-22,19.882,19.929,19.814,19.876,131978,0
2014-04-23,19.922,19.944,19.861,19.876,149560,0
2014-04-24,19.914,19.922,19.876,19.882,123303,0
2014-04-25,19.867,19.951,19.867,19.951,159090,0
2014-04-28,19.944,19.96,19.891,19.905,79670,0
2014-04-29,19.905,19.96,19.898,19.951,87037,0
2014-04-30,19.922,20.052,19.914,20.052,71808,0
2014-05-01,20.067,20.082,20.022,20.082,52487,0
2014-05-02,20.082,20.129,20.052,20.121,94472,0
2014-05-05,20.112,20.152,20.082,20.152,67430,0
2014-05-06,20.173,20.198,20.129,20.129,62418,0
2014-05-07,20.143,20.211,20.143,20.204,50009,0
2014-05-08,20.166,20.19,20.152,20.152,55917,0
2014-05-09,20.166,20.182,20.074,20.135,159122,0
2014-05-12,20.19,20.228,20.143,20.22,93213,0
2014-05-13,20.158,20.257,20.158,20.257,81247,0
2014-05-14,20.211,20.329,20.211,20.319,118124,0
2014-05-15,20.303,20.336,20.291,20.311,37906,0
2014-05-16,20.336,20.342,20.22,20.295,130757,0
2014-05-19,20.336,20.366,20.291,20.295,235244,0
2014-05-20,20.266,20.295,20.257,20.273,46580,0
2014-05-21,20.266,20.336,20.152,20.166,172975,0
2014-05-22,20.166,20.198,20.112,20.112,99314,0
2014-05-23,20.112,20.19,20.112,20.173,53834,0
2014-05-27,20.152,20.152,20.112,20.112,117966,0
2014-05-28,20.152,20.166,20.112,20.158,61045,0
2014-05-29,20.182,20.257,20.166,20.22,61498,0
2014-05-30,20.198,20.303,20.19,20.257,129096,0
2014-06-02,20.204,20.257,20.198,20.257,42077,0
2014-06-03,20.228,20.25,20.228,20.228,118258,0
2014-06-04,20.198,20.257,20.158,20.257,238668,0
2014-06-05,20.211,20.283,20.112,20.283,75262,0
2014-06-06,20.257,20.266,20.211,20.228,43975,0
2014-06-09,20.198,20.257,20.198,20.25,50473,0
2014-06-10,20.257,20.257,20.182,20.211,113809,0
2014-06-11,20.22,20.25,20.204,20.237,118666,0
2014-06-12,20.198,20.228,20.173,20.173,85754,0
2014-06-13,20.166,20.257,20.158,20.257,53213,0
2014-06-16,20.211,20.25,20.166,20.204,81500,0
2014-06-17,20.211,20.295,20.166,20.295,170813,0
2014-06-18,20.266,20.329,20.266,20.329,83968,0
2014-06-19,20.283,20.283,20.19,20.19,102071,0
2014-06-20,20.152,20.25,20.152,20.25,441818,0
2014-06-23,20.283,20.329,20.135,20.143,119322,0
2014-06-24,20.204,20.273,20.19,20.266,67002,0
2014-06-25,20.204,20.303,20.204,20.303,59336,0
2014-06-26,20.327,20.566,20.271,20.357,180697,0
2014-06-27,20.233,20.46,20.233,20.443,88130,0
2014-06-30,20.427,20.465,20.404,20.465,81058,0
2014-07-01,20.452,20.473,20.404,20.473,80731,0
2014-07-02,20.465,20.519,20.465,20.519,73864,0
2014-07-03,20.5,20.507,20.435,20.482,52773,0
2014-07-07,20.49,20.49,20.443,20.465,70836,0
2014-07-08,20.465,20.538,20.465,20.5,86797,0
2014-07-09,20.507,20.538,20.473,20.538,59615,0
2014-07-10,20.507,20.538,20.507,20.519,29848,0
2014-07-11,20.507,20.585,20.507,20.585,153445,0
2014-07-14,20.576,20.623,20.538,20.576,130503,0
2014-07-15,20.546,20.585,20.507,20.538,83732,0
2014-07-16,20.546,20.585,20.5,20.546,44828,0
2014-07-17,20.576,20.608,20.507,20.507,143730,0
2014-07-18,20.507,20.546,20.427,20.427,224965,0
2014-07-21,20.465,20.507,20.465,20.465,98512,0
2014-07-22,20.465,20.5,20.396,20.443,177688,0
2014-07-23,20.482,20.482,20.382,20.382,188722,0
2014-07-24,20.396,20.42,20.242,20.382,112000,0
2014-07-25,20.389,20.396,20.357,20.389,99525,0
2014-07-28,20.389,20.452,20.357,20.389,91770,0
2014-07-29,20.42,20.42,20.382,20.382,117240,0
2014-07-30,20.42,20.42,20.357,20.389,81404,0
2014-07-31,20.389,20.427,20.357,20.365,132916,0
2014-08-01,20.389,20.413,20.31,20.31,68113,0
2014-08-04,20.348,20.389,20.31,20.31,80186,0
2014-08-05,20.327,20.335,20.233,20.242,51623,0
2014-08-06,20.242,20.295,20.242,20.254,36192,0
2014-08-07,20.301,20.31,20.271,20.31,89152,0
2014-08-08,20.31,20.365,20.247,20.295,165919,0
2014-08-11,20.318,20.365,20.29,20.29,60150,0
2014-08-12,20.31,20.348,20.31,20.348,30997,0
2014-08-13,20.348,20.348,20.318,20.348,120571,0
2014-08-14,20.389,20.507,20.335,20.348,81562,0
2014-08-15,20.413,20.413,20.271,20.327,89402,0
2014-08-18,20.452,20.566,20.404,20.566,123035,0
2014-08-19,20.546,20.566,20.49,20.546,68094,0
2014-08-20,20.538,20.546,20.473,20.538,45777,0
2014-08-21,20.546,20.585,20.5,20.519,70168,0
2014-08-22,20.608,20.608,20.546,20.555,51713,0
2014-08-25,20.555,20.592,20.507,20.555,77467,0
2014-08-26,20.592,20.592,20.396,20.519,128820,0
2014-08-27,20.465,20.546,20.46,20.546,74759,0
2014-08-28,20.529,20.623,20.529,20.623,30265,0
2014-08-29,20.623,20.67,20.623,20.655,58924,0
2014-09-02,20.623,20.623,20.546,20.546,143146,0
2014-09-03,20.507,20.546,20.413,20.473,248171,0
2014-09-04,20.427,20.443,20.31,20.327,332419,0
2014-09-05,20.31,20.342,20.233,20.295,390890,0
2014-09-08,20.318,20.389,20.318,20.365,185930,0
2014-09-09,20.373,20.389,20.327,20.335,96434,0
2014-09-10,20.28,20.348,20.242,20.254,153675,0
2014-09-11,20.263,20.31,20.254,20.29,172027,0
2014-09-12,20.247,20.29,20.242,20.247,296811,0
2014-09-15,20.271,20.365,20.254,20.327,65765,0
2014-09-16,20.327,20.365,20.327,20.348,242673,0
2014-09-17,20.382,20.452,20.335,20.389,105943,0
2014-09-18,20.443,20.507,20.427,20.507,71029,0
2014-09-19,20.511,20.631,20.511,20.631,105710,0
2014-09-22,20.623,20.631,20.519,20.519,100312,0
2014-09-23,20.473,20.639,20.473,20.639,112298,0
2014-09-24,20.613,20.623,20.559,20.585,71054,0
2014-09-25,20.6,20.623,20.585,20.608,100778,0
2014-09-26,20.662,20.724,20.552,20.724,142570,0
2014-09-29,20.702,20.749,20.676,20.732,103049,0
2014-09-30,20.686,20.749,20.686,20.741,83565,0
2014-10-01,20.741,20.773,20.638,20.757,109809,0
2014-10-02,20.757,20.766,20.686,20.71,78347,0
2014-10-03,20.766,20.766,20.638,20.654,99467,0
2014-10-06,20.676,20.773,20.676,20.766,48220,0
2014-10-07,20.757,20.82,20.71,20.773,91838,0
2014-10-08,20.732,20.797,20.717,20.797,119316,0
2014-10-09,20.804,20.828,20.757,20.766,65384,0
2014-10-10,20.766,20.78,20.749,20.749,70249,0
2014-10-13,20.757,20.813,20.749,20.773,55993,0
2014-10-14,20.789,20.853,20.749,20.828,120541,0
2014-10-15,20.843,20.843,20.629,20.669,320960,0
2014-10-16,20.669,20.828,20.669,20.78,98480,0
2014-10-17,20.78,20.82,20.686,20.686,210610,0
2014-10-20,20.766,20.789,20.717,20.766,101750,0
2014-10-21,20.789,20.843,20.773,20.82,110821,0
2014-10-22,20.82,20.868,20.804,20.804,112045,0
2014-10-23,20.837,20.907,20.828,20.885,154084,0
2014-10-24,20.891,20.948,20.868,20.901,91655,0
2014-10-27,20.907,20.939,20.877,20.907,66004,0
2014-10-28,20.891,20.925,20.877,20.907,83930,0
2014-10-29,20.939,20.939,20.868,20.891,72329,0
2014-10-30,20.868,20.932,20.868,20.925,74742,0
2014-10-31,20.939,20.948,20.901,20.932,114480,0
2014-11-03,20.925,20.948,20.907,20.948,97969,0
2014-11-04,20.955,21.051,20.932,21.051,87405,0
2014-11-05,21.02,21.029,20.98,20.98,37674,0
2014-11-06,20.948,21.036,20.948,21.036,55165,0
2014-11-07,21.02,21.051,21.02,21.051,136058,0
2014-11-10,21.051,21.107,21.043,21.107,70167,0
2014-11-11,21.069,21.124,21.069,21.124,49109,0
2014-11-12,21.107,21.211,21.043,21.211,79726,0
2014-11-13,21.203,21.235,21.163,21.203,79717,0
2014-11-14,21.203,21.266,21.194,21.266,47528,0
2014-11-17,21.259,21.41,21.259,21.379,123978,0
2014-11-18,21.323,21.426,21.323,21.353,88301,0
2014-11-19,21.434,21.458,21.394,21.458,154492,0
2014-11-20,21.434,21.449,21.394,21.419,219682,0
2014-11-21,21.353,21.394,21.259,21.346,171757,0
2014-11-24,21.283,21.371,21.283,21.307,73629,0
2014-11-25,21.307,21.307,21.186,21.219,99288,0
2014-11-26,21.283,21.346,21.259,21.313,86944,0
2014-11-28,21.313,21.339,21.274,21.307,35484,0
2014-12-01,21.266,21.307,21.146,21.186,145716,0
2014-12-02,21.138,21.323,21.138,21.274,126406,0
2014-12-03,21.242,21.291,21.146,21.226,112967,0
2014-12-04,21.25,21.25,20.996,20.996,141669,0
2014-12-05,21.003,21.171,21.003,21.171,64079,0
2014-12-08,21.163,21.163,21.077,21.107,83457,0
2014-12-09,21.107,21.186,21.107,21.186,69508,0
2014-12-10,21.18,21.18,21.084,21.124,89041,0
2014-12-11,21.163,21.219,21.138,21.146,87800,0
2014-12-12,21.219,21.219,21.146,21.155,73120,0
2014-12-15,21.186,21.242,21.146,21.163,53560,0
2014-12-16,21.171,21.219,21.146,21.163,78453,0
2014-12-17,21.163,21.291,21.107,21.235,192419,0
2014-12-18,21.226,21.379,21.219,21.298,81227,0
2014-12-19,21.346,21.41,21.259,21.339,133073,0
2014-12-22,21.346,21.379,21.331,21.362,65591,0
2014-12-23,21.298,21.379,21.266,21.371,65320,0
2014-12-24,21.371,21.379,21.274,21.298,39088,0
2014-12-26,21.266,21.362,21.219,21.362,68198,0
2014-12-29,21.361,21.467,21.328,21.4,87950,0
2014-12-30,21.418,21.499,21.369,21.499,78514,0
2014-12-31,21.515,21.53,21.393,21.499,97825,0
2015-01-02,21.475,21.718,21.475,21.636,135176,0
2015-01-05,21.701,21.701,21.555,21.587,74013,0
2015-01-06,21.605,21.684,21.564,21.684,83320,0
2015-01-07,21.669,21.749,21.653,21.709,108971,0
2015-01-08,21.701,21.741,21.66,21.734,94629,0
2015-01-09,21.718,21.718,21.644,21.644,78985,0
2015-01-12,21.612,21.644,21.515,21.571,207570,0
2015-01-13,21.555,21.653,21.555,21.596,152531,0
2015-01-14,21.644,21.644,21.53,21.53,94131,0
2015-01-15,21.644,21.644,21.524,21.605,135217,0
2015-01-16,21.653,21.718,21.605,21.718,157925,0
2015-01-20,21.678,21.718,21.653,21.669,84935,0
2015-01-21,21.678,21.692,21.499,21.587,189674,0
2015-01-22,21.555,21.629,21.515,21.596,125937,0
2015-01-23,21.629,21.692,21.605,21.692,71783,0
2015-01-26,21.692,21.692,21.548,21.596,166310,0
2015-01-27,21.596,21.678,21.555,21.62,140725,0
2015-01-28,21.684,21.684,21.62,21.644,120339,0
2015-01-29,21.669,21.669,21.605,21.62,83726,0
2015-01-30,21.653,21.678,21.653,21.678,53951,0
2015-02-02,21.62,21.692,21.62,21.684,54920,0
2015-02-03,21.692,21.767,21.684,21.701,78917,0
2015-02-04,21.727,21.749,21.678,21.718,79939,0
2015-02-05,21.749,21.797,21.741,21.776,120407,0
2015-02-06,21.758,21.758,21.678,21.692,107611,0
2015-02-09,21.692,21.749,21.66,21.678,87697,0
2015-02-10,21.692,21.692,21.596,21.636,311587,0
2015-02-11,21.66,21.669,21.62,21.636,70270,0
2015-02-12,21.62,21.62,21.564,21.571,161144,0
2015-02-13,21.587,21.734,21.587,21.669,86950,0
2015-02-17,21.629,21.669,21.62,21.653,75956,0
2015-02-18,21.629,21.66,21.53,21.66,82584,0
2015-02-19,21.653,21.66,21.571,21.644,103815,0
2015-02-20,21.612,21.709,21.612,21.692,51810,0
2015-02-23,21.62,21.684,21.62,21.678,39256,0
2015-02-24,21.678,21.678,21.605,21.678,97583,0
2015-02-25,21.678,21.684,21.612,21.612,109851,0
2015-02-26,21.636,21.749,21.596,21.718,132033,0
2015-02-27,21.66,21.718,21.66,21.669,70381,0
2015-03-02,21.612,21.66,21.564,21.612,163819,0
2015-03-03,21.636,21.669,21.629,21.66,96320,0
2015-03-04,21.62,21.669,21.612,21.636,133395,0
2015-03-05,21.678,21.692,21.644,21.678,132777,0
2015-03-06,21.678,21.701,21.612,21.701,150886,0
2015-03-09,21.678,21.718,21.579,21.669,144112,0
2015-03-10,21.629,21.888,21.629,21.709,181801,0
2015-03-11,21.749,21.791,21.66,21.701,72795,0
2015-03-12,21.692,21.776,21.684,21.718,81663,0
2015-03-13,21.718,21.749,21.678,21.741,39660,0
2015-03-16,21.727,21.741,21.684,21.718,107406,0
2015-03-17,21.701,21.758,21.684,21.684,60846,0
2015-03-18,21.678,21.734,21.579,21.62,188822,0
2015-03-19,21.605,21.718,21.605,21.709,60232,0
2015-03-20,21.709,21.718,21.678,21.678,92871,0
2015-03-23,21.692,21.749,21.653,21.653,105313,0
2015-03-24,21.709,21.709,21.548,21.579,291425,0
2015-03-25,21.524,21.653,21.467,21.644,317044,0
2015-03-26,21.587,21.62,21.564,21.62,80479,0
2015-03-27,21.57,21.826,21.553,21.768,117544,0
2015-03-30,21.742,21.768,21.727,21.768,57873,0
2015-03-31,21.858,21.858,21.659,21.718,176311,0
2015-04-01,21.734,21.768,21.627,21.668,101009,0
2015-04-02,21.718,21.75,21.659,21.727,88806,0
2015-04-06,21.759,21.759,21.668,21.692,49176,0
2015-04-07,21.709,21.734,21.692,21.709,73439,0
2015-04-08,21.75,21.849,21.727,21.768,71769,0
2015-04-09,21.75,21.784,21.618,21.692,163286,0
2015-04-10,21.734,21.734,21.627,21.718,85542,0
2015-04-13,21.734,21.734,21.602,21.643,143175,0
2015-04-14,21.668,21.668,21.57,21.584,193438,0
2015-04-15,21.659,21.727,21.602,21.652,236498,0
2015-04-16,21.727,21.742,21.668,21.727,91774,0
2015-04-17,21.742,21.759,21.659,21.659,279102,0
2015-04-20,21.678,21.727,21.643,21.643,220772,0
2015-04-21,21.668,21.684,21.602,21.618,150563,0
2015-04-22,21.659,21.668,21.61,21.618,238708,0
2015-04-23,21.643,21.684,21.627,21.678,71649,0
2015-04-24,21.643,21.727,21.643,21.727,74674,0
2015-04-27,21.727,21.817,21.684,21.784,180270,0
2015-04-28,21.784,21.899,21.784,21.833,133027,0
2015-04-29,21.784,21.876,21.777,21.784,140517,0
2015-04-30,21.799,21.833,21.727,21.809,55940,0
2015-05-01,21.841,21.841,21.692,21.709,66573,0
2015-05-04,21.684,21.817,21.652,21.668,103787,0
2015-05-05,21.668,21.734,21.602,21.684,85906,0
2015-05-06,21.718,21.718,21.494,21.494,213182,0
2015-05-07,21.511,21.634,21.511,21.526,51966,0
2015-05-08,21.584,21.684,21.577,21.652,80468,0
2015-05-11,21.678,21.678,21.52,21.61,99438,0
2015-05-12,21.526,21.534,21.412,21.485,120127,0
2015-05-13,21.52,21.718,21.462,21.684,215429,0
2015-05-14,21.652,21.833,21.652,21.826,62586,0
2015-05-15,21.833,21.849,21.734,21.792,49156,0
2015-05-18,21.742,21.75,21.634,21.659,83716,0
2015-05-19,21.652,21.826,21.643,21.784,94250,0
2015-05-20,21.809,21.89,21.792,21.858,76722,0
2015-05-21,21.833,21.849,21.792,21.809,59202,0
2015-05-22,21.809,21.918,21.799,21.882,55095,0
2015-05-26,21.858,21.876,21.799,21.867,62403,0
2015-05-27,21.799,21.833,21.784,21.792,31413,0
2015-05-28,21.817,21.817,21.768,21.777,35307,0
2015-05-29,21.768,21.833,21.709,21.768,73945,0
2015-06-01,21.784,21.841,21.784,21.799,53700,0
2015-06-02,21.768,21.841,21.734,21.841,130596,0
2015-06-03,21.826,21.882,21.809,21.882,87961,0
2015-06-04,21.858,21.908,21.858,21.882,40355,0
2015-06-05,21.826,21.908,21.809,21.882,86268,0
2015-06-08,21.882,21.882,21.826,21.826,41684,0
2015-06-09,21.809,21.849,21.792,21.849,78113,0
2015-06-10,21.826,21.899,21.817,21.882,107104,0
2015-06-11,21.908,21.918,21.867,21.899,35421,0
2015-06-12,21.876,21.899,21.876,21.89,24526,0
2015-06-15,21.89,21.932,21.882,21.926,40235,0
2015-06-16,21.932,21.932,21.899,21.932,36489,0
2015-06-17,21.932,22.017,21.926,21.999,52436,0
2015-06-18,22.008,22.039,21.849,21.89,147284,0
2015-06-19,21.908,22.008,21.876,21.975,76602,0
2015-06-22,21.932,22.017,21.932,21.975,59445,0
2015-06-23,21.989,22.017,21.975,21.999,18122,0
2015-06-24,22.008,22.008,21.899,21.968,51471,0
2015-06-25,21.932,21.999,21.926,21.999,88565,0
2015-06-26,22.123,22.123,21.923,21.997,99198,0
2015-06-29,21.98,22.015,21.88,22.006,96709,0
2015-06-30,22.015,22.038,21.936,22.029,54748,0
2015-07-01,21.987,22.08,21.987,21.997,47524,0
2015-07-02,22.038,22.089,21.987,22.08,41716,0
2015-07-06,22.023,22.066,21.98,21.997,70517,0
2015-07-07,21.987,22.066,21.987,22.006,94337,0
2015-07-08,21.936,21.936,21.88,21.88,208704,0
2015-07-09,21.923,21.93,21.895,21.923,40177,0
2015-07-10,21.98,21.98,21.923,21.93,30341,0
2015-07-13,22.006,22.058,21.965,22.038,78811,0
2015-07-14,22.038,22.089,21.987,22.089,63451,0
2015-07-15,22.089,22.174,22.048,22.174,101699,0
2015-07-16,22.149,22.21,22.123,22.174,88175,0
2015-07-17,22.174,22.216,22.08,22.216,105833,0
2015-07-20,22.19,22.216,22.174,22.174,55466,0
2015-07-21,22.131,22.182,22.123,22.159,72768,0
2015-07-22,22.159,22.167,22.089,22.117,49184,0
2015-07-23,22.14,22.14,22.029,22.099,60442,0
2015-07-24,22.058,22.108,22.015,22.108,79286,0
2015-07-27,22.038,22.108,22.038,22.058,36741,0
2015-07-28,22.066,22.117,22.058,22.117,32591,0
2015-07-29,22.123,22.123,22.099,22.099,22755,0
2015-07-30,22.089,22.19,22.089,22.149,52146,0
2015-07-31,22.131,22.174,22.08,22.167,71583,0
2015-08-03,22.167,22.2,22.14,22.2,102983,0
2015-08-04,22.149,22.2,22.149,22.159,79404,0
2015-08-05,22.159,22.225,22.149,22.149,66606,0
2015-08-06,22.159,22.225,22.159,22.216,45730,0
2015-08-07,22.19,22.233,22.149,22.167,46576,0
2015-08-10,22.267,22.31,22.19,22.276,75967,0
2015-08-11,22.2,22.41,22.2,22.402,88015,0
2015-08-12,22.318,22.393,22.318,22.386,93628,0
2015-08-13,22.368,22.479,22.368,22.452,112827,0
2015-08-14,22.47,22.529,22.419,22.521,130248,0
2015-08-17,22.502,22.502,22.444,22.488,53094,0
2015-08-18,22.41,22.488,22.41,22.428,66606,0
2015-08-19,22.402,22.444,22.402,22.428,27377,0
2015-08-20,22.428,22.47,22.41,22.46,45035,0
2015-08-21,22.402,22.41,22.108,22.19,134870,0
2015-08-24,22.048,22.048,21.693,21.863,318269,0
2015-08-25,21.872,21.972,21.872,21.93,215222,0
2015-08-26,21.93,21.997,21.88,21.987,159284,0
2015-08-27,22.023,22.066,21.972,21.997,134752,0
2015-08-28,22.038,22.174,22.015,22.174,52382,0
2015-08-31,22.149,22.19,22.08,22.167,133211,0
2015-09-01,22.023,22.149,22.023,22.073,59375,0
2015-09-02,22.117,22.159,22.117,22.14,34131,0
2015-09-03,22.149,22.251,22.149,22.233,61628,0
2015-09-04,22.167,22.251,22.167,22.233,31881,0
2015-09-08,22.26,22.318,22.241,22.318,93628,0
2015-09-09,22.318,22.41,22.318,22.386,80709,0
2015-09-10,22.301,22.402,22.301,22.378,53035,0
2015-09-11,22.36,22.428,22.343,22.428,31405,0
2015-09-14,22.393,22.393,22.318,22.327,261208,0
2015-09-15,22.318,22.352,22.276,22.276,60917,0
2015-09-16,22.276,22.36,22.251,22.343,109271,0
2015-09-17,22.352,22.36,22.301,22.301,112513,0
2015-09-18,22.301,22.352,22.292,22.335,83080,0
2015-09-21,22.352,22.386,22.343,22.368,50369,0
2015-09-22,22.36,22.419,22.343,22.343,333499,0
2015-09-23,22.36,22.46,22.36,22.444,93864,0
2015-09-24,22.428,22.444,22.393,22.402,146191,0
2015-09-25,22.419,22.488,22.36,22.47,76918,0
2015-09-28,22.494,22.494,22.399,22.449,116609,0
2015-09-29,22.399,22.52,22.399,22.442,118582,0
2015-09-30,22.442,22.494,22.364,22.39,168804,0
2015-10-01,22.416,22.435,22.278,22.313,89632,0
2015-10-02,22.322,22.382,22.313,22.33,46503,0
2015-10-05,22.39,22.426,22.33,22.382,143570,0
2015-10-06,22.382,22.468,22.382,22.426,106024,0
2015-10-07,22.486,22.494,22.416,22.426,110674,0
2015-10-08,22.486,22.486,22.426,22.486,65918,0
2015-10-09,22.449,22.494,22.449,22.477,75681,0
2015-10-12,22.52,22.52,22.435,22.51,36516,0
2015-10-13,22.442,22.51,22.435,22.51,81727,0
2015-10-14,22.538,22.538,22.468,22.468,72661,0
2015-10-15,22.51,22.604,22.468,22.604,106256,0
2015-10-16,22.58,22.708,22.572,22.708,207863,0
2015-10-19,22.675,22.684,22.623,22.623,74506,0
2015-10-20,22.623,22.623,22.572,22.604,67657,0
2015-10-21,22.675,22.708,22.623,22.684,89980,0
2015-10-22,22.701,22.795,22.675,22.786,127067,0
2015-10-23,22.726,22.821,22.717,22.743,84634,0
2015-10-26,22.675,22.88,22.675,22.795,70568,0
2015-10-27,22.759,22.828,22.726,22.726,85562,0
2015-10-28,22.743,22.786,22.701,22.778,53015,0
2015-10-29,22.743,22.759,22.708,22.726,65103,0
2015-10-30,22.684,22.803,22.684,22.752,77659,0
2015-11-02,22.769,22.838,22.717,22.811,77689,0
2015-11-03,22.795,22.795,22.759,22.795,73938,0
2015-11-04,22.795,22.941,22.786,22.897,239122,0
2015-11-05,22.847,22.897,22.847,22.897,58824,0
2015-11-06,22.811,22.847,22.692,22.847,50339,0
2015-11-09,22.786,22.88,22.708,22.821,158739,0
2015-11-10,22.821,22.88,22.786,22.828,72776,0
2015-11-11,22.864,22.88,22.821,22.88,64173,0
2015-11-12,22.88,22.923,22.847,22.923,85214,0
2015-11-13,22.847,22.89,22.811,22.89,59988,0
2015-11-16,22.847,22.872,22.778,22.795,82657,0
2015-11-17,22.759,22.795,22.743,22.778,79517,0
2015-11-18,22.778,22.855,22.778,22.795,106373,0
2015-11-19,22.769,22.855,22.769,22.828,62662,0
2015-11-20,22.803,22.88,22.795,22.864,84517,0
2015-11-23,22.828,22.838,22.795,22.795,104977,0
2015-11-24,22.811,22.88,22.803,22.88,132531,0
2015-11-25,22.872,23.096,22.864,23.035,142296,0
2015-11-27,22.897,22.967,22.89,22.967,65452,0
2015-11-30,22.974,22.993,22.907,22.941,80099,0
2015-12-01,22.923,23.001,22.923,22.959,101021,0
2015-12-02,22.932,22.974,22.907,22.949,59994,0
2015-12-03,22.959,22.993,22.916,22.984,83821,0
2015-12-04,22.941,22.974,22.923,22.932,66268,0
2015-12-07,22.949,22.949,22.838,22.838,88817,0
2015-12-08,22.847,22.88,22.821,22.838,53902,0
2015-12-09,22.855,22.923,22.811,22.838,72195,0
2015-12-10,22.88,22.916,22.803,22.811,117650,0
2015-12-11,22.811,22.89,22.769,22.864,133578,0
2015-12-14,22.811,22.838,22.486,22.553,174651,0
2015-12-15,22.623,22.701,22.572,22.604,146016,0
2015-12-16,22.59,22.701,22.58,22.701,103931,0
2015-12-17,22.675,22.907,22.675,22.821,129275,0
2015-12-18,22.821,22.907,22.778,22.778,92887,0
2015-12-21,22.916,22.967,22.864,22.949,42085,0
2015-12-22,22.967,22.984,22.88,22.967,85464,0
2015-12-23,23.044,23.044,22.923,23.011,53941,0
2015-12-24,22.984,23.053,22.967,23.053,14670,0
2015-12-28,22.974,23.19,22.973,23.182,118559,0
2015-12-29,23.224,23.407,23.215,23.383,154495,0
2015-12-30,23.301,23.39,23.286,23.373,88311,0
2015-12-31,23.39,23.399,23.346,23.399,41501,0
2016-01-04,23.321,23.578,23.321,23.557,169686,0
2016-01-05,23.452,23.574,23.452,23.522,218805,0
2016-01-06,23.442,23.539,23.354,23.442,116116,0
2016-01-07,23.354,23.39,23.267,23.268,107138,0
2016-01-08,23.383,23.804,23.338,23.452,127299,0
2016-01-11,23.39,23.434,23.311,23.383,47397,0
2016-01-12,23.426,23.442,23.258,23.434,116862,0
2016-01-13,23.383,23.399,23.101,23.18,120031,0
2016-01-14,23.364,23.364,23.083,23.224,96831,0
2016-01-15,23.215,23.277,23.101,23.258,107622,0
2016-01-19,23.268,23.338,23.188,23.33,48820,0
2016-01-20,23.241,23.241,22.881,23.172,170035,0
2016-01-21,23.145,23.33,23.024,23.198,119161,0
2016-01-22,23.311,23.321,23.241,23.301,88698,0
2016-01-25,23.215,23.286,23.088,23.136,106270,0
2016-01-26,23.136,23.233,23.127,23.127,58126,0
2016-01-27,23.127,23.301,23.127,23.268,85597,0
2016-01-28,23.277,23.33,23.224,23.33,94769,0
2016-01-29,23.346,23.426,23.321,23.346,108422,0
2016-02-01,23.311,23.452,23.311,23.417,99851,0
2016-02-02,23.338,23.407,23.338,23.39,66817,0
2016-02-03,23.364,23.417,23.258,23.399,112720,0
2016-02-04,23.277,23.39,23.225,23.249,128184,0
2016-02-05,23.241,23.33,22.996,23.136,227025,0
2016-02-08,22.996,23.005,22.628,22.794,513399,0
2016-02-09,22.532,22.652,22.155,22.541,389361,0
2016-02-10,22.638,22.873,22.638,22.811,120071,0
2016-02-11,22.374,22.645,22.286,22.443,598213,0
2016-02-12,22.504,22.638,22.286,22.304,279229,0
2016-02-16,22.556,22.873,22.495,22.777,247939,0
2016-02-17,22.856,23.04,22.811,22.864,110035,0
2016-02-18,22.952,23.071,22.891,22.952,99909,0
2016-02-19,22.952,23.321,22.899,23.293,116945,0
2016-02-22,23.407,23.407,23.127,23.145,82345,0
2016-02-23,23.145,23.162,23.014,23.101,65133,0
2016-02-24,22.987,23.101,22.952,23.066,57378,0
2016-02-25,23.188,23.188,23.048,23.074,93619,0
2016-02-26,23.205,23.205,23.04,23.127,75585,0
2016-02-29,23.188,23.277,23.119,23.241,98719,0
2016-03-01,23.33,23.583,23.18,23.513,170977,0
2016-03-02,23.47,23.522,23.426,23.46,73097,0
2016-03-03,23.47,23.539,23.426,23.46,68425,0
2016-03-04,23.495,23.574,23.426,23.548,75227,0
2016-03-07,23.522,23.583,23.513,23.583,55907,0
2016-03-08,23.566,23.574,23.452,23.53,86795,0
2016-03-09,23.487,23.574,23.487,23.557,92300,0
2016-03-10,23.522,23.574,23.47,23.495,58598,0
2016-03-11,23.504,23.619,23.504,23.619,70313,0
2016-03-14,23.583,23.626,23.522,23.557,64838,0
2016-03-15,23.557,23.557,23.487,23.487,62742,0
2016-03-16,23.495,23.574,23.452,23.566,59203,0
2016-03-17,23.574,23.61,23.522,23.61,58344,0
2016-03-18,23.566,23.619,23.548,23.548,119025,0
2016-03-21,23.557,23.61,23.557,23.583,18094,0
2016-03-22,23.566,23.626,23.566,23.626,51382,0
2016-03-23,23.619,23.731,23.61,23.731,38826,0
2016-03-24,23.715,23.775,23.715,23.775,72207,0
2016-03-28,23.731,23.775,23.731,23.775,90687,0
2016-03-29,23.802,23.856,23.766,23.856,129087,0
2016-03-30,23.871,23.979,23.856,23.962,66582,0
2016-03-31,24.008,24.023,23.954,24.023,82800,0
2016-04-01,24.008,24.043,23.782,23.782,166316,0
2016-04-04,23.871,23.871,23.712,23.792,164232,0
2016-04-05,23.766,23.819,23.712,23.802,90993,0
2016-04-06,23.827,23.856,23.773,23.846,117957,0
2016-04-07,23.773,23.782,23.658,23.658,133498,0
2016-04-08,23.712,23.728,23.595,23.614,85955,0
2016-04-11,23.622,23.738,23.569,23.622,179545,0
2016-04-12,23.614,23.675,23.614,23.622,106936,0
2016-04-13,23.668,23.773,23.646,23.728,110032,0
2016-04-14,23.728,23.89,23.721,23.89,101669,0
2016-04-15,23.836,24.008,23.836,24.008,222641,0
2016-04-18,23.969,24.077,23.962,24.077,86254,0
2016-04-19,24.067,24.22,24.067,24.204,241334,0
2016-04-20,24.195,24.195,24.043,24.141,146452,0
2016-04-21,24.015,24.097,24.008,24.061,135167,0
2016-04-22,24.077,24.175,24.077,24.131,55005,0
2016-04-25,24.131,24.185,24.087,24.15,64866,0
2016-04-26,24.15,24.175,24.087,24.097,69931,0
2016-04-27,24.097,24.175,24.077,24.166,98004,0
2016-04-28,24.159,24.166,24.113,24.141,80816,0
2016-04-29,24.105,24.293,24.097,24.293,205121,0
2016-05-02,24.258,24.302,24.212,24.302,123079,0
2016-05-03,24.264,24.337,24.212,24.337,83674,0
2016-05-04,24.318,24.356,24.264,24.318,93559,0
2016-05-05,24.302,24.311,24.166,24.293,85665,0
2016-05-06,24.264,24.39,24.248,24.39,83714,0
2016-05-09,24.356,24.409,24.328,24.39,47518,0
2016-05-10,24.159,24.356,24.159,24.293,137078,0
2016-05-11,24.274,24.337,24.248,24.318,107088,0
2016-05-12,24.318,24.372,24.293,24.365,73190,0
2016-05-13,24.365,24.39,24.302,24.356,95902,0
2016-05-16,24.311,24.346,24.264,24.264,160961,0
2016-05-17,24.166,24.274,24.15,24.239,132295,0
2016-05-18,24.204,24.264,23.9,24.067,209523,0
2016-05-19,24.061,24.061,23.9,23.989,149450,0
2016-05-20,24.015,24.159,24.008,24.141,48334,0
2016-05-23,24.061,24.274,24.061,24.248,85200,0
2016-05-24,24.185,24.264,24.087,24.166,188734,0
2016-05-25,24.097,24.141,24.087,24.141,72408,0
2016-05-26,24.121,24.239,24.113,24.229,62211,0
2016-05-27,24.239,24.248,24.15,24.159,39083,0
2016-05-31,24.22,24.229,24.15,24.22,49327,0
2016-06-01,24.204,24.248,24.171,24.185,139734,0
2016-06-02,24.185,24.248,24.159,24.248,65767,0
2016-06-03,24.175,24.356,24.175,24.356,228838,0
2016-06-06,24.274,24.346,24.248,24.346,94791,0
2016-06-07,24.302,24.337,24.229,24.318,112425,0
2016-06-08,24.302,24.318,24.248,24.248,106526,0
2016-06-09,24.239,24.337,24.229,24.328,148942,0
2016-06-10,24.264,24.278,24.212,24.239,176714,0
2016-06-13,24.204,24.239,24.162,24.204,110083,0
2016-06-14,24.204,24.217,24.008,24.159,114962,0
2016-06-15,24.141,24.248,24.141,24.239,108010,0
2016-06-16,24.204,24.204,23.856,24.15,98065,0
2016-06-17,24.15,24.258,24.144,24.229,69500,0
2016-06-20,24.264,24.302,24.248,24.302,107710,0
2016-06-21,24.283,24.302,24.283,24.302,101079,0
2016-06-22,24.302,24.337,24.258,24.318,131237,0
2016-06-23,24.337,24.425,24.337,24.39,85738,0
2016-06-24,23.856,24.293,23.856,24.239,257139,0
2016-06-27,24.052,24.077,23.917,24.023,180903,0
2016-06-28,24.16,24.432,24.16,24.396,133736,0
2016-06-29,24.432,24.505,24.314,24.367,137996,0
2016-06-30,24.405,24.66,24.405,24.596,114759,0
2016-07-01,24.551,24.678,24.541,24.605,64396,0
2016-07-05,24.587,24.602,24.415,24.451,116458,0
2016-07-06,24.441,24.532,24.405,24.523,76954,0
2016-07-07,24.468,24.65,24.468,24.587,74382,0
2016-07-08,24.587,24.76,24.587,24.723,100093,0
2016-07-11,24.669,24.788,24.66,24.788,53432,0
2016-07-12,24.788,24.788,24.66,24.723,152385,0
2016-07-13,24.723,24.733,24.496,24.705,141076,0
2016-07-14,24.642,24.76,24.642,24.76,98428,0
2016-07-15,24.733,24.914,24.705,24.914,226575,0
2016-07-18,24.769,24.933,24.769,24.933,101410,0
2016-07-19,24.923,24.969,24.838,24.933,123567,0
2016-07-20,24.923,24.952,24.833,24.888,91331,0
2016-07-21,24.805,24.942,24.805,24.933,78207,0
2016-07-22,24.843,24.888,24.833,24.869,60240,0
2016-07-25,24.851,24.942,24.77,24.942,96094,0
2016-07-26,24.869,24.969,24.869,24.969,124772,0
2016-07-27,24.923,25.078,24.915,25.078,67744,0
2016-07-28,25.007,25.178,25.007,25.142,108177,0
2016-07-29,25.087,25.433,25.087,25.352,112857,0
2016-08-01,25.271,25.342,25.224,25.224,121294,0
2016-08-02,25.224,25.287,25.169,25.271,93672,0
2016-08-03,25.252,25.271,25.187,25.271,95320,0
2016-08-04,25.271,25.287,25.161,25.178,95827,0
2016-08-05,25.178,25.278,25.152,25.278,123797,0
2016-08-08,25.224,25.271,25.224,25.242,128594,0
2016-08-09,25.216,25.278,25.216,25.224,115895,0
2016-08-10,25.224,25.232,25.115,25.178,127681,0
2016-08-11,25.142,25.187,25.042,25.124,91579,0
2016-08-12,25.052,25.087,24.997,25.042,94383,0
2016-08-15,24.969,24.988,24.878,24.942,74381,0
2016-08-16,24.869,24.869,24.742,24.86,98707,0
2016-08-17,24.86,25.052,24.778,25.042,137067,0
2016-08-18,25.052,25.133,25.052,25.133,76884,0
2016-08-19,25.107,25.107,24.997,25.024,67555,0
2016-08-22,25.007,25.087,24.997,25.087,96278,0
2016-08-23,25.087,25.107,25.033,25.107,60209,0
2016-08-24,25.087,25.124,24.997,25.042,79018,0
2016-08-25,25.024,25.078,24.97,25.024,58374,0
2016-08-26,25.007,25.042,24.992,24.997,58311,0
2016-08-29,24.96,25.124,24.96,25.115,102866,0
2016-08-30,25.087,25.207,25.087,25.178,74702,0
2016-08-31,25.178,25.216,25.078,25.124,98342,0
2016-09-01,25.107,25.152,25.107,25.107,41632,0
2016-09-02,25.107,25.178,25.107,25.178,30624,0
2016-09-06,25.178,25.178,25.133,25.142,47795,0
2016-09-07,25.169,25.232,25.162,25.232,44220,0
2016-09-08,25.178,25.232,25.169,25.232,65672,0
2016-09-09,25.187,25.187,24.942,25.107,111725,0
2016-09-12,24.952,25.197,24.952,25.197,153469,0
2016-09-13,25.107,25.153,25.042,25.124,78736,0
2016-09-14,25.115,25.224,25.069,25.187,99609,0
2016-09-15,25.115,25.261,25.115,25.178,58507,0
2016-09-16,25.142,25.224,25.115,25.115,73295,0
2016-09-19,25.115,25.224,25.087,25.087,46695,0
2016-09-20,25.124,25.178,25.097,25.115,53794,0
2016-09-21,25.178,25.224,25.141,25.169,78624,0
2016-09-22,25.178,25.271,25.178,25.261,107394,0
2016-09-23,25.232,25.261,25.178,25.261,45972,0
2016-09-26,25.224,25.261,25.224,25.224,133388,0
2016-09-27,25.216,25.271,25.187,25.224,91643,0
2016-09-28,25.184,25.277,25.167,25.26,198567,0
2016-09-29,25.27,25.27,24.99,25.027,111274,0
2016-09-30,25.092,25.176,25.027,25.074,66679,0
2016-10-03,25.046,25.204,25.046,25.12,30550,0
2016-10-04,25.12,25.231,25.092,25.092,44124,0
2016-10-05,25.138,25.184,25.056,25.083,40116,0
2016-10-06,25.102,25.112,25.018,25.037,81017,0
2016-10-07,25.046,25.074,24.99,25.046,34381,0
2016-10-10,25.009,25.064,24.843,24.906,72323,0
2016-10-11,24.879,25.009,24.879,24.954,125726,0
2016-10-12,24.925,24.925,24.823,24.843,65355,0
2016-10-13,24.694,24.86,24.694,24.814,98514,0
2016-10-14,24.823,24.86,24.748,24.758,88445,0
2016-10-17,24.758,24.777,24.675,24.685,37142,0
2016-10-18,24.6,24.916,24.6,24.87,109584,0
2016-10-19,24.889,24.889,24.694,24.721,249041,0
2016-10-20,24.694,24.843,24.666,24.843,39906,0
2016-10-21,24.731,24.935,24.731,24.935,180163,0
2016-10-24,24.889,24.99,24.879,24.954,94841,0
2016-10-25,24.925,25.148,24.925,25.148,95573,0
2016-10-26,25.112,25.214,25.056,25.194,52427,0
2016-10-27,25.176,25.194,24.99,25.167,168396,0
2016-10-28,25.112,25.12,25.018,25.027,40672,0
2016-10-31,24.99,25.037,24.889,24.889,70999,0
2016-11-01,24.889,25.009,24.889,24.954,39756,0
2016-11-02,24.925,24.986,24.889,24.954,45844,0
2016-11-03,24.935,24.935,24.712,24.712,99839,0
2016-11-04,24.731,24.935,24.685,24.906,51634,0
2016-11-07,24.925,24.954,24.731,24.814,122848,0
2016-11-08,24.777,24.86,24.777,24.814,38531,0
2016-11-09,24.656,24.795,24.656,24.787,124513,0
2016-11-10,24.685,24.702,24.351,24.351,193398,0
2016-11-11,24.22,24.378,23.942,24.285,210134,0
2016-11-14,24.127,24.266,24.127,24.211,215895,0
2016-11-15,24.211,24.462,24.211,24.453,135709,0
2016-11-16,24.416,24.686,24.406,24.656,89428,0
2016-11-17,24.629,24.629,24.378,24.443,55080,0
2016-11-18,24.378,24.43,24.193,24.211,112546,0
2016-11-21,24.266,24.321,24.164,24.164,49961,0
2016-11-22,24.211,24.24,24.137,24.173,103074,0
2016-11-23,24.156,24.183,24.035,24.147,90324,0
2016-11-25,24.147,24.258,24.147,24.249,125803,0
2016-11-28,24.258,24.305,24.22,24.258,162483,0
2016-11-29,24.211,24.239,24.183,24.203,179450,0
2016-11-30,24.164,24.193,24.118,24.118,111923,0
2016-12-01,24.118,24.147,24.063,24.091,129381,0
2016-12-02,24.164,24.164,24.091,24.1,96024,0
2016-12-05,24.118,24.164,24.118,24.118,83166,0
2016-12-06,24.137,24.203,24.137,24.164,122479,0
2016-12-07,24.22,24.351,24.164,24.164,117256,0
2016-12-08,24.164,24.22,24.164,24.173,115985,0
2016-12-09,24.183,24.22,24.147,24.173,140976,0
2016-12-12,24.193,24.276,24.173,24.183,152828,0
2016-12-13,24.229,24.276,24.183,24.193,52561,0
2016-12-14,24.211,24.266,24.183,24.193,150145,0
2016-12-15,24.193,24.341,24.188,24.211,150108,0
2016-12-16,24.22,24.433,24.22,24.378,137002,0
2016-12-19,24.397,24.675,24.397,24.647,257300,0
2016-12-20,24.675,24.74,24.591,24.656,103491,0
2016-12-21,24.675,24.74,24.629,24.721,50018,0
2016-12-22,24.721,24.768,24.721,24.74,107862,0
2016-12-23,24.748,24.787,24.721,24.74,43492,0
2016-12-27,24.768,24.787,24.651,24.712,183060,0
2016-12-28,24.729,24.729,24.502,24.539,113350,0
2016-12-29,24.587,24.634,24.559,24.559,95804,0
2016-12-30,24.578,24.615,24.539,24.539,88635,0
2017-01-03,24.596,24.672,24.587,24.606,50908,0
2017-01-04,24.634,24.89,24.634,24.89,94247,0
2017-01-05,24.89,25.061,24.776,24.88,91916,0
2017-01-06,24.757,24.956,24.729,24.757,81776,0
2017-01-09,24.786,24.937,24.691,24.767,69061,0
2017-01-10,24.767,24.956,24.767,24.947,82719,0
2017-01-11,24.89,25.012,24.871,25.012,63895,0
2017-01-12,24.9,24.974,24.871,24.974,78236,0
2017-01-13,25.031,25.031,24.927,24.984,48376,0
2017-01-17,25.004,25.004,24.823,24.843,98156,0
2017-01-18,24.833,24.9,24.786,24.814,37718,0
2017-01-19,24.852,24.852,24.578,24.606,138413,0
2017-01-20,24.682,24.776,24.568,24.616,238590,0
2017-01-23,24.739,24.974,24.682,24.908,66018,0
2017-01-24,24.918,24.956,24.871,24.908,48716,0
2017-01-25,24.861,24.89,24.823,24.861,54468,0
2017-01-26,24.908,24.974,24.834,24.947,83148,0
2017-01-27,24.947,24.947,24.834,24.947,35394,0
2017-01-30,24.965,24.965,24.9,24.947,58191,0
2017-01-31,24.937,24.947,24.88,24.947,51119,0
2017-02-01,24.956,24.965,24.903,24.937,50619,0
2017-02-02,24.937,25.031,24.937,25.012,146042,0
2017-02-03,24.984,25.082,24.974,24.994,87965,0
2017-02-06,24.994,25.135,24.974,25.135,84486,0
2017-02-07,25.116,25.155,25.061,25.145,44162,0
2017-02-08,25.125,25.259,25.125,25.249,89372,0
2017-02-09,25.286,25.333,25.239,25.325,47702,0
2017-02-10,25.306,25.343,25.277,25.296,73630,0
2017-02-13,25.296,25.325,25.296,25.296,45346,0
2017-02-14,25.296,25.39,25.249,25.333,140511,0
2017-02-15,25.316,25.514,25.316,25.477,125683,0
2017-02-16,25.4,25.429,25.343,25.343,60706,0
2017-02-17,25.343,25.373,25.296,25.333,41499,0
2017-02-21,25.41,25.437,25.269,25.316,66675,0
2017-02-22,25.249,25.249,25.202,25.239,79528,0
2017-02-23,25.249,25.249,25.202,25.249,51916,0
2017-02-24,25.249,25.286,25.145,25.173,128002,0
2017-02-27,25.229,25.239,25.116,25.116,144739,0
2017-02-28,25.125,25.229,25.125,25.229,48046,0
2017-03-01,25.221,25.229,25.155,25.173,53754,0
2017-03-02,25.192,25.296,25.192,25.277,73114,0
2017-03-03,25.325,25.381,25.306,25.377,50765,0
2017-03-06,25.381,25.429,25.363,25.429,40795,0
2017-03-07,25.429,25.514,25.39,25.429,51469,0
2017-03-08,25.381,25.429,25.296,25.343,76284,0
2017-03-09,25.333,25.4,25.173,25.202,105507,0
2017-03-10,25.286,25.4,25.221,25.306,39769,0
2017-03-13,25.325,25.447,25.296,25.343,46253,0
2017-03-14,25.353,25.524,25.353,25.485,138218,0
2017-03-15,25.477,25.607,25.476,25.589,46907,0
2017-03-16,25.514,25.693,25.514,25.684,114170,0
2017-03-17,25.675,25.759,25.618,25.675,148166,0
2017-03-20,25.628,25.693,25.623,25.684,50890,0
2017-03-21,25.637,25.712,25.514,25.533,126131,0
2017-03-22,25.581,25.655,25.533,25.655,52259,0
2017-03-23,25.655,25.675,25.608,25.646,56356,0
2017-03-24,25.637,25.911,25.637,25.684,67312,0
2017-03-27,25.722,25.769,25.722,25.75,56324,0
2017-03-28,25.75,25.779,25.741,25.75,48553,0
2017-03-29,25.902,25.931,25.806,25.806,114332,0
2017-03-30,25.883,25.883,25.825,25.864,89365,0
2017-03-31,25.883,25.902,25.825,25.902,62866,0
2017-04-03,25.902,26.095,25.681,26.057,188268,0
2017-04-04,26.037,26.114,25.941,26.095,56182,0
2017-04-05,26.095,26.114,26.027,26.095,82990,0
2017-04-06,26.037,26.201,26.037,26.201,100937,0
2017-04-07,26.24,26.24,26.057,26.095,49634,0
2017-04-10,26.095,26.172,26.057,26.085,73674,0
2017-04-11,26.076,26.134,25.999,25.999,103208,0
2017-04-12,26.095,26.191,26.037,26.095,70152,0
2017-04-13,26.153,26.153,26.057,26.153,41426,0
2017-04-17,26.105,26.182,26.061,26.143,55015,0
2017-04-18,26.143,26.157,25.921,26.085,391087,0
2017-04-19,26.114,26.114,26.027,26.037,60027,0
2017-04-20,26.134,26.134,26.008,26.047,104804,0
2017-04-21,26.114,26.114,26.057,26.114,95029,0
2017-04-24,26.134,26.182,26.085,26.143,55784,0
2017-04-25,26.134,26.172,26.095,26.114,136573,0
2017-04-26,26.114,26.182,26.114,26.114,62534,0
2017-04-27,26.114,26.162,26.037,26.162,60894,0
2017-04-28,26.182,26.211,26.143,26.182,68319,0
2017-05-01,26.211,26.317,26.135,26.288,49410,0
2017-05-02,26.22,26.23,26.143,26.211,69433,0
2017-05-03,25.536,26.336,25.536,26.336,88695,0
2017-05-04,26.307,26.307,26.162,26.182,88229,0
2017-05-05,26.192,26.278,26.066,26.249,43852,0
2017-05-08,26.278,26.384,26.22,26.336,103359,0
2017-05-09,26.297,26.452,26.259,26.374,78119,0
2017-05-10,26.365,26.48,26.365,26.471,49461,0
2017-05-11,26.471,26.509,26.42,26.442,51434,0
2017-05-12,26.413,26.462,26.384,26.442,55189,0
2017-05-15,26.442,26.442,26.317,26.336,74369,0
2017-05-16,26.317,26.326,26.22,26.249,80541,0
2017-05-17,26.182,26.211,26.037,26.095,136586,0
2017-05-18,26.114,26.153,26.018,26.057,95675,0
2017-05-19,26.057,26.162,25.951,26.124,205341,0
2017-05-22,26.249,26.249,26.057,26.085,65494,0
2017-05-23,26.112,26.15,26.085,26.105,54159,0
2017-05-24,26.105,26.22,26.105,26.153,65669,0
2017-05-25,26.143,26.191,26.076,26.153,102225,0
2017-05-26,26.191,26.413,26.191,26.384,168735,0
2017-05-30,26.365,26.403,26.268,26.365,79408,0
2017-05-31,26.374,26.374,26.241,26.297,62582,0
2017-06-01,26.297,26.355,26.276,26.336,94796,0
2017-06-02,26.346,26.442,26.346,26.442,47925,0
2017-06-05,26.471,26.519,26.403,26.403,58141,0
2017-06-06,26.365,26.5,26.365,26.403,118003,0
2017-06-07,26.452,26.452,26.365,26.403,40026,0
2017-06-08,26.413,26.423,26.326,26.394,64632,0
2017-06-09,26.403,26.442,26.346,26.365,35179,0
2017-06-12,26.355,26.374,26.211,26.278,104589,0
2017-06-13,26.23,26.336,26.23,26.326,81446,0
2017-06-14,26.365,26.452,26.297,26.423,59474,0
2017-06-15,26.326,26.423,26.326,26.355,70745,0
2017-06-16,26.403,26.413,26.355,26.355,83927,0
2017-06-19,26.442,26.461,26.355,26.452,46556,0
2017-06-20,26.48,26.692,26.442,26.616,97665,0
2017-06-21,26.596,26.654,26.596,26.644,26101,0
2017-06-22,26.625,26.644,26.48,26.49,95494,0
2017-06-23,26.519,26.673,26.519,26.664,50479,0
2017-06-26,26.644,26.76,26.558,26.692,101754,0
2017-06-27,26.76,26.76,26.676,26.712,86244,0
2017-06-28,26.8,26.8,26.712,26.722,119974,0
2017-06-29,26.722,26.728,26.614,26.653,196747,0
2017-06-30,26.702,26.722,26.614,26.722,86917,0
2017-07-03,26.712,26.722,26.665,26.712,22811,0
2017-07-05,26.712,26.722,26.663,26.702,95785,0
2017-07-06,26.702,26.731,26.535,26.535,109897,0
2017-07-07,26.614,26.643,26.506,26.614,95014,0
2017-07-10,26.643,26.682,26.599,26.643,75760,0
2017-07-11,26.643,26.663,26.564,26.614,58113,0
2017-07-12,26.623,26.672,26.564,26.623,70640,0
2017-07-13,26.682,26.741,26.614,26.741,54777,0
2017-07-14,26.722,26.737,26.672,26.682,42228,0
2017-07-17,26.683,26.712,26.614,26.633,57182,0
2017-07-18,26.633,26.987,26.614,26.79,101326,0
2017-07-19,26.83,26.908,26.785,26.83,75017,0
2017-07-20,26.879,26.981,26.839,26.977,75786,0
2017-07-21,26.973,27.212,26.888,27.212,150726,0
2017-07-24,27.075,27.114,27.027,27.055,72940,0
2017-07-25,27.055,27.055,26.859,26.879,72594,0
2017-07-26,26.869,26.987,26.83,26.839,72090,0
2017-07-27,26.908,26.967,26.839,26.888,55018,0
2017-07-28,26.928,26.938,26.82,26.859,79357,0
2017-07-31,26.938,26.938,26.83,26.879,43052,0
2017-08-01,26.898,26.987,26.879,26.987,81203,0
2017-08-02,27.055,27.055,26.987,26.996,57991,0
2017-08-03,27.045,27.095,26.996,27.085,79677,0
2017-08-04,27.09,27.124,27.055,27.104,30946,0
2017-08-07,27.124,27.134,27.095,27.134,40702,0
2017-08-08,27.144,27.183,27.095,27.163,49942,0
2017-08-09,27.173,27.193,27.134,27.163,39467,0
2017-08-10,27.124,27.134,26.898,26.947,102883,0
2017-08-11,26.957,27.011,26.839,26.928,80242,0
2017-08-14,26.938,27.126,26.938,27.045,50759,0
2017-08-15,27.045,27.114,27.045,27.095,27767,0
2017-08-16,27.095,27.193,27.075,27.193,58493,0
2017-08-17,27.104,27.109,27.045,27.045,34377,0
2017-08-18,27.075,27.104,27.045,27.045,29004,0
2017-08-21,27.144,27.173,26.996,26.996,47830,0
2017-08-22,27.055,27.104,26.957,26.967,25335,0
2017-08-23,27.016,27.095,26.947,27.045,38394,0
2017-08-24,27.098,27.163,26.977,26.977,54476,0
2017-08-25,27.033,27.055,26.987,26.987,30511,0
2017-08-28,27.134,27.134,27.016,27.085,18385,0
2017-08-29,27.055,27.134,27.045,27.045,49994,0
2017-08-30,27.075,27.173,27.026,27.134,84885,0
2017-08-31,27.134,27.193,27.075,27.193,62061,0
2017-09-01,27.163,27.193,27.144,27.183,52301,0
2017-09-05,27.114,27.193,27.114,27.193,70642,0
2017-09-06,27.193,27.193,27.153,27.193,52472,0
2017-09-07,27.193,27.203,27.183,27.203,48056,0
2017-09-08,27.203,27.203,27.114,27.124,49763,0
2017-09-11,27.193,27.212,27.163,27.163,28327,0
2017-09-12,27.222,27.281,27.212,27.222,23534,0
2017-09-13,27.261,27.271,27.242,27.242,47019,0
2017-09-14,27.242,27.281,27.242,27.242,35069,0
2017-09-15,27.242,27.33,27.242,27.33,52606,0
2017-09-18,27.291,27.358,27.291,27.32,34469,0
2017-09-19,27.34,27.369,27.271,27.271,67309,0
2017-09-20,27.281,27.369,27.264,27.35,93386,0
2017-09-21,27.315,27.36,27.301,27.34,18659,0
2017-09-22,27.32,27.379,27.311,27.35,51287,0
2017-09-25,27.389,27.448,27.369,27.448,95557,0
2017-09-26,27.468,27.477,27.379,27.379,54579,0
2017-09-27,27.409,27.409,27.301,27.34,47726,0
2017-09-28,27.44,27.44,27.28,27.28,90543,0
2017-09-29,27.31,27.41,27.28,27.28,48940,0
2017-10-02,27.28,27.351,27.25,27.25,51099,0
2017-10-03,27.25,27.3216,27.25,27.26,42320,0
2017-10-04,27.27,27.32,27.23,27.23,21911,0
2017-10-05,27.3051,27.3051,27.1,27.11,60403,0
2017-10-06,27.13,27.14,26.79,26.81,142068,0
2017-10-09,26.94,26.99,26.82,26.82,68727,0
2017-10-10,26.85,26.95,26.83,26.83,71569,0
2017-10-11,26.86,26.99,26.86,26.94,40261,0
2017-10-12,27,27.14,27,27.1,76649,0
2017-10-13,27.17,27.19,27.02,27.19,50819,0
2017-10-16,27.2,27.26,27.135,27.23,43599,0
2017-10-17,27.19,27.3,27.19,27.29,43043,0
2017-10-18,27.3,27.3,27.21,27.24,38070,0
2017-10-19,27.24,27.27,27.22,27.25,28586,0
2017-10-20,27.2767,27.51,27.2599,27.51,94880,0
2017-10-23,27.36,27.45,27.34,27.35,28869,0
2017-10-24,27.43,27.43,27.3581,27.38,37934,0
2017-10-25,27.3,27.3,27.13,27.19,63716,0
2017-10-26,27.24,27.33,27.2,27.24,25315,0
2017-10-27,27.2,27.3296,27.2,27.27,36805,0
2017-10-30,27.38,27.39,27.32,27.38,22580,0
2017-10-31,27.38,27.38,27.21,27.23,70854,0
2017-11-01,27.22,27.38,27.22,27.26,56064,0
2017-11-02,27.33,27.39,27.2785,27.39,51347,0
2017-11-03,27.4,27.45,27.3,27.32,44112,0
2017-11-06,27.4,27.4,27.11,27.13,101251,0
2017-11-07,27.15,27.21,27.1,27.13,76009,0
2017-11-08,27.18,27.22,27.13,27.2,26244,0
2017-11-09,27.12,27.36,27.12,27.31,73538,0
2017-11-10,27.35,27.35,27.2586,27.33,36334,0
