Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,20.298,20.335,20.228,20.298,810513,0
2010-08-24,20.269,20.305,20.228,20.291,1162173,0
2010-08-25,20.269,20.282,20.192,20.228,542152,0
2010-08-26,20.305,20.305,20.214,20.237,601998,0
2010-08-27,20.118,20.123,19.884,19.965,604801,0
2010-08-30,20.004,20.04,19.929,20.04,483250,0
2010-08-31,20.04,20.04,19.975,19.989,450866,0
2010-09-01,20.04,20.118,20.026,20.04,656736,0
2010-09-02,20.118,20.169,20.064,20.155,486193,0
2010-09-03,20.169,20.269,20.155,20.269,361372,0
2010-09-07,20.335,20.342,20.305,20.342,769045,0
2010-09-08,20.342,20.342,20.298,20.342,1107118,0
2010-09-09,20.342,20.457,20.328,20.457,621580,0
2010-09-10,20.418,20.523,20.411,20.485,1121837,0
2010-09-13,20.493,20.56,20.426,20.471,1300589,0
2010-09-14,20.493,20.554,20.448,20.547,1738915,0
2010-09-15,20.515,20.568,20.464,20.509,2101459,0
2010-09-16,20.531,20.56,20.515,20.554,952194,0
2010-09-17,20.568,20.621,20.335,20.335,1722178,0
2010-09-20,20.457,20.509,20.418,20.464,1091284,0
2010-09-21,20.531,20.531,20.403,20.403,607029,0
2010-09-22,20.439,20.439,20.269,20.319,582589,0
2010-09-23,20.291,20.342,20.228,20.269,626997,0
2010-09-24,20.335,20.418,20.275,20.282,321770,0
2010-09-27,20.269,20.305,20.192,20.192,702136,0
2010-09-28,20.208,20.214,20.118,20.123,1385309,0
2010-09-29,20.118,20.155,20.104,20.13,663074,0
2010-09-30,20.214,20.335,20.175,20.328,867283,0
2010-10-01,20.328,20.478,20.313,20.342,633213,0
2010-10-04,20.411,20.418,20.313,20.349,990819,0
2010-10-05,20.373,20.471,20.373,20.448,583780,0
2010-10-06,20.439,20.493,20.418,20.485,1015457,0
2010-10-07,20.457,20.531,20.426,20.531,595706,0
2010-10-08,20.531,20.606,20.493,20.554,584044,0
2010-10-11,20.593,20.938,20.568,20.913,405804,0
2010-10-12,20.808,20.947,20.797,20.908,2687857,0
2010-10-13,20.953,21.082,20.832,20.938,1739873,0
2010-10-14,20.832,20.923,20.817,20.901,829204,0
2010-10-15,20.868,20.868,20.593,20.593,1540803,0
2010-10-18,20.478,20.645,20.448,20.606,176773,0
2010-10-19,20.705,20.705,20.493,20.54,419171,0
2010-10-20,20.547,20.69,20.547,20.606,1550196,0
2010-10-21,20.56,20.645,20.531,20.576,256414,0
2010-10-22,20.63,20.931,20.606,20.908,598511,0
2010-10-25,21.134,21.134,20.711,20.711,733718,0
2010-10-26,20.72,20.856,20.658,20.787,1118133,0
2010-10-27,21.013,21.013,20.69,20.797,530618,0
2010-10-28,20.895,20.908,20.757,20.832,1617407,0
2010-10-29,20.832,20.868,20.757,20.832,1691976,0
2010-11-01,20.832,20.856,20.797,20.85,1431245,0
2010-11-02,20.931,20.931,20.804,20.832,579949,0
2010-11-03,20.832,20.895,20.797,20.868,346952,0
2010-11-04,20.901,20.908,20.832,20.886,2915080,0
2010-11-05,20.877,20.947,20.832,20.923,1810000,0
2010-11-08,20.908,20.983,20.895,20.947,261049,0
2010-11-09,20.959,20.983,20.923,20.977,348011,0
2010-11-10,20.947,20.983,20.868,20.983,2657063,0
2010-11-11,20.931,21.073,20.931,21.073,259513,0
2010-11-12,21.006,21.022,20.908,20.983,161256,0
2010-11-15,20.923,20.999,20.908,20.999,757101,0
2010-11-16,20.923,21.013,20.886,21.013,1706407,0
2010-11-17,20.947,21.006,20.947,20.967,1025136,0
2010-11-18,21.013,21.171,21.006,21.111,2981663,0
2010-11-19,21.022,21.141,20.983,20.999,762059,0
2010-11-22,20.977,21.096,20.967,20.991,1229172,0
2010-11-23,21.006,21.022,20.868,20.991,563335,0
2010-11-24,20.947,21.073,20.947,21.036,227402,0
2010-11-26,20.612,20.681,20.509,20.606,76064,0
2010-11-29,20.502,20.502,20.342,20.464,368183,0
2010-11-30,20.342,20.411,20.228,20.298,1190505,0
2010-12-01,20.342,20.471,20.342,20.349,489259,0
2010-12-02,20.366,20.576,20.358,20.523,986427,0
2010-12-03,20.382,20.523,20.382,20.509,297152,0
2010-12-06,20.509,20.509,20.426,20.426,609156,0
2010-12-07,20.471,20.478,20.403,20.448,487075,0
2010-12-08,20.394,20.439,20.328,20.328,386516,0
2010-12-09,20.328,20.652,20.305,20.358,272239,0
2010-12-10,20.358,20.382,20.291,20.342,363572,0
2010-12-13,20.328,20.335,20.305,20.335,152805,0
2010-12-14,20.328,20.358,20.118,20.118,392494,0
2010-12-15,20.094,20.118,20.026,20.033,348377,0
2010-12-16,20.011,20.109,19.965,20.109,354945,0
2010-12-17,20.04,20.104,19.975,20.049,212302,0
2010-12-20,20.026,20.118,19.875,19.875,186049,0
2010-12-21,19.965,20.078,19.911,19.996,395506,0
2010-12-22,20.064,20.155,19.957,20.085,298045,0
2010-12-23,20.118,20.192,20.109,20.164,75141,0
2010-12-27,20.192,20.305,20.155,20.222,101166,0
2010-12-28,20.139,20.222,20.118,20.222,300084,0
2010-12-29,20.123,20.169,20.085,20.118,426708,0
2010-12-30,20.085,20.085,19.957,20.058,229014,0
2010-12-31,20.104,20.222,20.011,20.078,77883,0
2011-01-03,20.192,20.298,20.04,20.208,1304473,0
2011-01-04,20.201,20.313,20.201,20.305,578984,0
2011-01-05,20.305,20.358,20.246,20.319,314132,0
2011-01-06,20.342,20.493,20.342,20.457,436346,0
2011-01-07,20.448,20.457,20.342,20.411,315007,0
2011-01-10,20.382,20.448,20.349,20.448,417741,0
2011-01-11,20.394,20.471,20.382,20.382,404340,0
2011-01-12,20.394,20.448,20.366,20.388,311698,0
2011-01-13,20.403,20.576,20.403,20.509,207284,0
2011-01-14,20.593,20.666,20.531,20.531,135377,0
2011-01-18,20.531,20.645,20.531,20.56,371981,0
2011-01-19,20.599,20.675,20.56,20.658,2608992,0
2011-01-20,20.85,20.886,20.675,20.804,715601,0
2011-01-21,20.757,20.797,20.666,20.711,575559,0
2011-01-24,20.72,20.856,20.675,20.771,617768,0
2011-01-25,20.72,20.85,20.69,20.797,295205,0
2011-01-26,20.69,20.868,20.69,20.797,501504,0
2011-01-27,20.742,20.764,20.531,20.56,697169,0
2011-01-28,20.606,20.658,20.418,20.418,282682,0
2011-01-31,20.403,20.509,20.342,20.411,300924,0
2011-02-01,20.448,20.658,20.411,20.485,343009,0
2011-02-02,20.509,20.638,20.464,20.585,178934,0
2011-02-03,20.645,20.645,20.531,20.585,342564,0
2011-02-04,20.593,20.764,20.593,20.757,124616,0
2011-02-07,20.797,20.797,20.742,20.787,306463,0
2011-02-08,20.752,20.808,20.734,20.771,946286,0
2011-02-09,20.757,20.832,20.752,20.779,355183,0
2011-02-10,20.779,20.779,20.681,20.757,363006,0
2011-02-11,20.757,20.832,20.652,20.832,382169,0
2011-02-14,20.576,20.697,20.576,20.675,531423,0
2011-02-15,20.658,20.705,20.63,20.645,262751,0
2011-02-16,20.645,20.734,20.63,20.658,244536,0
2011-02-18,20.645,20.705,20.606,20.705,140015,0
2011-02-22,20.697,20.711,20.493,20.493,186520,0
2011-02-23,20.658,20.666,20.606,20.645,337924,0
2011-02-24,20.382,20.433,20.291,20.305,126787,0
2011-02-25,20.382,20.403,20.269,20.282,106150,0
2011-02-28,20.382,20.439,20.269,20.342,1528625,0
2011-03-01,20.418,20.433,20.269,20.313,1120198,0
2011-03-02,20.403,20.493,20.335,20.493,378511,0
2011-03-03,20.457,20.658,20.439,20.658,403443,0
2011-03-04,20.652,20.757,20.531,20.752,219576,0
2011-03-07,20.705,20.764,20.652,20.675,318327,0
2011-03-08,20.69,20.72,20.568,20.63,366630,0
2011-03-09,20.606,20.705,20.568,20.638,188485,0
2011-03-10,20.585,20.638,20.531,20.63,205284,0
2011-03-11,20.502,20.547,20.457,20.478,206936,0
2011-03-14,20.478,20.554,20.433,20.464,140251,0
2011-03-15,20.342,20.509,20.313,20.457,366253,0
2011-03-16,20.478,20.478,20.319,20.426,215917,0
2011-03-17,20.305,20.515,20.305,20.464,818985,0
2011-03-18,20.515,20.554,20.471,20.502,291027,0
2011-03-21,20.502,20.531,20.349,20.426,336577,0
2011-03-22,20.478,20.54,20.418,20.457,658582,0
2011-03-23,20.439,20.457,20.342,20.366,318947,0
2011-03-24,20.394,20.478,20.388,20.433,189929,0
2011-03-25,20.448,20.547,20.382,20.403,340663,0
2011-03-28,20.411,20.478,20.394,20.439,123713,0
2011-03-29,20.478,20.523,20.433,20.439,133955,0
2011-03-30,20.439,20.509,20.433,20.457,294320,0
2011-03-31,20.493,20.554,20.464,20.554,317440,0
2011-04-01,20.554,20.593,20.515,20.585,164217,0
2011-04-04,20.509,20.585,20.509,20.515,153176,0
2011-04-05,20.478,20.531,20.478,20.509,241831,0
2011-04-06,20.515,20.554,20.509,20.531,185510,0
2011-04-07,20.56,20.56,20.439,20.439,391370,0
2011-04-08,20.269,20.493,20.269,20.439,152994,0
2011-04-11,20.457,20.568,20.457,20.464,186850,0
2011-04-12,20.54,20.554,20.418,20.418,155264,0
2011-04-13,20.471,20.547,20.439,20.493,138986,0
2011-04-14,20.471,20.54,20.418,20.433,113846,0
2011-04-15,20.485,20.531,20.457,20.531,108305,0
2011-04-18,20.523,20.523,20.478,20.515,106040,0
2011-04-19,20.509,20.531,20.502,20.515,94563,0
2011-04-20,20.493,20.585,20.493,20.585,313275,0
2011-04-21,20.531,20.568,20.493,20.547,144207,0
2011-04-25,20.531,20.568,20.493,20.515,213890,0
2011-04-26,20.554,20.568,20.523,20.56,123862,0
2011-04-27,20.54,20.606,20.531,20.585,305115,0
2011-04-28,20.63,20.645,20.568,20.606,232941,0
2011-04-29,20.612,20.711,20.599,20.666,159391,0
2011-05-02,20.697,20.797,20.666,20.787,155474,0
2011-05-03,20.797,20.856,20.757,20.797,184405,0
2011-05-04,20.842,20.856,20.797,20.817,168531,0
2011-05-05,20.804,20.863,20.797,20.856,130269,0
2011-05-06,20.856,20.923,20.832,20.908,154421,0
2011-05-09,20.947,20.947,20.908,20.931,112168,0
2011-05-10,20.947,20.947,20.877,20.913,191567,0
2011-05-11,20.953,20.967,20.938,20.953,205986,0
2011-05-12,20.967,21.022,20.967,21.006,208873,0
2011-05-13,21.006,21.058,21.006,21.058,132753,0
2011-05-16,21.058,21.208,21.036,21.096,212793,0
2011-05-17,21.111,21.157,21.088,21.111,258994,0
2011-05-18,21.118,21.171,21.096,21.134,134813,0
2011-05-19,21.149,21.171,21.022,21.149,480770,0
2011-05-20,21.096,21.134,21.05,21.082,238517,0
2011-05-23,21.247,21.247,20.938,21.013,193153,0
2011-05-24,20.983,21.073,20.832,20.923,339333,0
2011-05-25,21.013,21.082,20.908,20.977,311932,0
2011-05-26,20.742,20.779,20.531,20.568,117407,0
2011-05-27,20.711,20.711,20.531,20.645,321758,0
2011-05-31,20.72,20.72,20.531,20.531,948154,0
2011-06-01,20.493,20.493,20.418,20.418,285006,0
2011-06-02,20.457,20.493,20.418,20.433,437624,0
2011-06-03,20.485,20.485,20.342,20.342,272043,0
2011-06-06,20.448,20.515,20.411,20.457,83948,0
2011-06-07,20.485,20.485,20.349,20.418,407831,0
2011-06-08,20.471,20.485,20.366,20.433,610511,0
2011-06-09,20.471,20.493,20.394,20.464,185450,0
2011-06-10,20.418,20.478,20.418,20.464,144416,0
2011-06-13,20.493,20.523,20.439,20.478,255880,0
2011-06-14,20.478,20.515,20.439,20.485,179772,0
2011-06-15,20.448,20.509,20.426,20.493,246886,0
2011-06-16,20.493,20.493,20.388,20.394,317314,0
2011-06-17,20.366,20.433,20.342,20.403,308022,0
2011-06-20,20.418,20.439,20.237,20.305,540171,0
2011-06-21,20.335,20.358,20.269,20.305,295667,0
2011-06-22,20.335,20.403,20.313,20.358,208227,0
2011-06-23,20.358,20.485,20.282,20.485,253451,0
2011-06-24,20.485,20.485,20.269,20.464,292614,0
2011-06-27,20.457,20.471,20.342,20.403,480607,0
2011-06-28,20.448,20.478,20.382,20.471,179504,0
2011-06-29,20.471,20.56,20.471,20.502,117200,0
2011-06-30,20.493,20.645,20.457,20.485,431147,0
2011-07-01,20.54,20.54,20.457,20.485,207384,0
2011-07-05,20.576,20.612,20.515,20.554,295205,0
2011-07-06,20.576,20.652,20.54,20.652,177721,0
2011-07-07,20.711,20.711,20.612,20.63,276358,0
2011-07-08,20.612,20.742,20.612,20.72,111793,0
2011-07-11,20.681,20.72,20.593,20.72,95944,0
2011-07-12,20.612,20.675,20.54,20.599,399469,0
2011-07-13,20.56,20.757,20.56,20.757,203072,0
2011-07-14,20.808,20.868,20.675,20.817,388932,0
2011-07-15,20.771,20.863,20.771,20.823,105936,0
2011-07-18,20.832,20.863,20.72,20.85,313888,0
2011-07-19,20.787,20.85,20.771,20.842,249328,0
2011-07-20,20.779,20.797,20.576,20.652,437686,0
2011-07-21,20.752,20.797,20.658,20.69,291290,0
2011-07-22,20.757,20.757,20.666,20.711,87664,0
2011-07-25,20.711,20.757,20.645,20.681,138295,0
2011-07-26,20.72,20.72,20.681,20.72,200703,0
2011-07-27,20.72,20.72,20.645,20.652,157363,0
2011-07-28,20.711,20.711,20.593,20.63,110154,0
2011-07-29,20.621,20.621,20.439,20.568,216978,0
2011-08-01,20.681,20.72,20.645,20.711,130328,0
2011-08-02,20.711,20.711,20.531,20.585,207934,0
2011-08-03,20.56,20.697,20.509,20.645,313952,0
2011-08-04,20.621,20.681,20.382,20.54,398815,0
2011-08-05,20.54,20.54,18.76,19.733,1004792,0
2011-08-08,19.552,19.552,18.648,18.76,1911638,0
2011-08-09,19.145,19.538,18.844,19.432,1090969,0
2011-08-10,19.575,19.776,19.538,19.612,681395,0
2011-08-11,19.582,20.04,19.514,20.04,605212,0
2011-08-12,19.965,20.192,19.763,19.92,320363,0
2011-08-15,20.004,20.078,19.86,20.004,237396,0
2011-08-16,20.004,20.228,20.004,20.175,457307,0
2011-08-17,20.175,20.269,20.104,20.104,121226,0
2011-08-18,19.996,20.078,19.816,19.906,662140,0
2011-08-19,19.816,19.855,19.521,19.582,866893,0
2011-08-22,19.71,19.71,19.308,19.394,673287,0
2011-08-23,19.415,19.589,19.325,19.567,890070,0
2011-08-24,19.589,19.702,19.514,19.589,408490,0
2011-08-25,19.776,19.816,19.575,19.702,379893,0
2011-08-26,19.738,19.965,19.702,19.965,271314,0
2011-08-29,19.802,19.838,19.71,19.738,333618,0
2011-08-30,19.785,19.965,19.776,19.892,222893,0
2011-08-31,20.335,20.335,19.957,20.064,284324,0
2011-09-01,20.064,20.155,19.892,20.085,397022,0
2011-09-02,19.965,20.139,19.838,19.965,85433,0
2011-09-06,19.738,19.892,19.681,19.867,144646,0
2011-09-07,19.965,20.033,19.822,19.92,437750,0
2011-09-08,19.589,20.078,19.589,19.92,623065,0
2011-09-09,19.929,19.951,19.747,19.951,312027,0
2011-09-12,19.628,19.776,19.304,19.432,831166,0
2011-09-13,19.355,19.589,19.07,19.544,671170,0
2011-09-14,19.401,19.497,19.263,19.452,266704,0
2011-09-15,19.552,19.582,19.491,19.575,472306,0
2011-09-16,19.603,19.643,19.575,19.589,395452,0
2011-09-19,19.44,19.552,19.361,19.486,267063,0
2011-09-20,19.401,19.432,19.355,19.406,338072,0
2011-09-21,19.544,19.589,19.476,19.552,258925,0
2011-09-22,19.228,19.401,19.034,19.153,622654,0
2011-09-23,19.07,19.212,18.926,19.138,461028,0
2011-09-26,19.016,19.062,18.897,18.965,586732,0
2011-09-27,19.138,19.349,19.099,19.245,1014029,0
2011-09-28,19.212,19.252,19.122,19.174,469862,0
2011-09-29,19.205,19.281,19.153,19.153,194926,0
2011-09-30,19.122,19.212,19.099,19.16,485470,0
2011-10-03,19.062,19.07,18.88,18.933,631151,0
2011-10-04,18.836,18.949,18.61,18.949,1504139,0
2011-10-05,18.957,18.965,18.836,18.912,543693,0
2011-10-06,18.912,18.988,18.866,18.965,841451,0
2011-10-07,19.034,19.092,18.943,18.988,1070869,0
2011-10-10,19.07,19.212,18.988,19.077,595068,0
2011-10-11,19.092,19.252,19.062,19.16,603884,0
2011-10-12,19.252,19.44,19.252,19.335,370313,0
2011-10-13,19.361,19.401,19.289,19.342,576520,0
2011-10-14,19.387,19.44,19.182,19.205,529283,0
2011-10-17,19.272,19.401,19.252,19.394,200360,0
2011-10-18,19.394,19.446,19.296,19.401,311941,0
2011-10-19,19.469,19.521,19.361,19.44,192512,0
2011-10-20,19.401,19.401,19.245,19.289,249741,0
2011-10-21,19.394,19.44,19.281,19.44,548730,0
2011-10-24,19.628,19.83,19.514,19.718,251826,0
2011-10-25,19.589,19.665,19.544,19.62,230505,0
2011-10-26,19.589,19.785,19.589,19.785,321005,0
2011-10-27,19.86,20.04,19.86,20.004,705430,0
2011-10-28,20.072,20.433,19.989,20.388,772680,0
2011-10-31,20.298,20.335,20.118,20.155,406605,0
2011-11-01,19.771,19.975,19.747,19.816,231960,0
2011-11-02,19.884,20.004,19.884,19.965,160907,0
2011-11-03,20.104,20.104,19.86,19.892,93106,0
2011-11-04,19.884,20.04,19.867,19.951,185055,0
2011-11-07,20.04,20.078,19.822,19.875,157193,0
2011-11-08,19.899,19.965,19.822,19.884,212827,0
2011-11-09,19.718,19.86,19.53,19.776,250316,0
2011-11-10,19.747,19.86,19.673,19.855,155303,0
2011-11-11,19.776,19.855,19.776,19.855,116018,0
2011-11-14,19.892,19.981,19.792,19.899,216661,0
2011-11-15,19.855,19.892,19.785,19.892,88035,0
2011-11-16,19.92,19.957,19.846,19.875,143860,0
2011-11-17,19.892,19.92,19.816,19.86,173330,0
2011-11-18,19.816,19.855,19.785,19.855,227592,0
2011-11-21,19.855,19.875,19.776,19.875,456883,0
2011-11-22,19.755,19.867,19.755,19.86,149423,0
2011-11-23,19.855,19.855,19.612,19.649,207722,0
2011-11-25,19.628,19.665,19.589,19.628,105506,0
2011-11-28,19.589,19.687,19.37,19.446,835933,0
2011-11-29,19.401,19.476,19.349,19.425,362360,0
2011-11-30,19.476,19.538,19.401,19.44,271402,0
2011-12-01,19.44,19.506,19.325,19.469,143246,0
2011-12-02,19.44,19.575,19.387,19.575,279200,0
2011-12-05,19.582,19.738,19.44,19.612,349744,0
2011-12-06,19.589,19.589,19.425,19.486,163648,0
2011-12-07,19.486,19.491,19.361,19.461,217771,0
2011-12-08,19.469,19.603,19.425,19.486,142488,0
2011-12-09,19.514,19.656,19.497,19.589,159733,0
2011-12-12,19.514,19.567,19.44,19.567,132461,0
2011-12-13,19.538,19.643,19.514,19.575,252026,0
2011-12-14,19.486,19.544,19.44,19.491,145990,0
2011-12-15,19.469,19.476,19.37,19.452,142010,0
2011-12-16,19.476,19.544,19.401,19.401,325949,0
2011-12-19,19.469,19.491,19.425,19.476,116972,0
2011-12-20,19.544,19.582,19.44,19.538,157664,0
2011-12-21,19.521,19.552,19.461,19.544,115469,0
2011-12-22,19.544,19.635,19.514,19.514,345339,0
2011-12-23,19.575,19.665,19.544,19.665,110525,0
2011-12-27,19.665,19.755,19.597,19.62,128598,0
2011-12-28,19.649,19.656,19.567,19.597,150769,0
2011-12-29,19.552,19.635,19.552,19.558,177061,0
2011-12-30,19.589,19.649,19.589,19.635,100230,0
2012-01-03,19.665,19.727,19.603,19.603,182619,0
2012-01-04,19.649,19.649,19.603,19.612,176708,0
2012-01-05,19.612,19.738,19.582,19.727,241515,0
2012-01-06,19.693,19.816,19.665,19.727,163165,0
2012-01-09,19.71,19.83,19.665,19.727,154470,0
2012-01-10,19.785,19.957,19.738,19.957,323669,0
2012-01-11,19.899,19.951,19.884,19.884,171509,0
2012-01-12,19.92,19.944,19.906,19.929,168615,0
2012-01-13,19.911,19.996,19.86,19.875,849470,0
2012-01-17,19.965,20.058,19.929,19.975,304637,0
2012-01-18,20.004,20.058,19.855,19.957,347823,0
2012-01-19,20.033,20.072,19.899,19.899,453514,0
2012-01-20,19.989,20.049,19.965,20.004,265914,0
2012-01-23,20.085,20.109,20.064,20.094,273630,0
2012-01-24,20.094,20.175,20.033,20.169,276884,0
2012-01-25,20.169,20.269,20.085,20.085,234942,0
2012-01-26,20.208,20.328,20.164,20.319,172135,0
2012-01-27,20.335,20.418,20.328,20.373,157338,0
2012-01-30,20.349,20.411,20.291,20.342,359718,0
2012-01-31,20.403,20.411,20.282,20.358,354930,0
2012-02-01,20.403,20.418,20.319,20.373,311733,0
2012-02-02,20.366,20.388,20.291,20.291,375935,0
2012-02-03,20.342,20.418,20.313,20.349,388282,0
2012-02-06,20.305,20.394,20.269,20.275,287490,0
2012-02-07,20.342,20.366,20.282,20.349,247965,0
2012-02-08,20.373,20.531,20.222,20.275,371915,0
2012-02-09,20.319,20.328,20.228,20.269,227797,0
2012-02-10,20.282,20.282,20.078,20.078,348573,0
2012-02-13,20.184,20.246,20.139,20.164,386578,0
2012-02-14,20.222,20.246,20.155,20.175,208052,0
2012-02-15,20.291,20.342,20.222,20.291,188443,0
2012-02-16,20.269,20.418,20.237,20.335,189168,0
2012-02-17,20.366,20.485,20.358,20.358,374127,0
2012-02-21,20.366,20.448,20.366,20.448,380546,0
2012-02-22,20.433,20.485,20.433,20.457,190665,0
2012-02-23,20.478,20.606,20.471,20.599,199801,0
2012-02-24,20.576,20.606,20.531,20.568,225630,0
2012-02-27,20.319,20.366,20.201,20.208,379733,0
2012-02-28,20.254,20.515,20.201,20.335,247975,0
2012-02-29,20.418,20.493,20.366,20.366,249423,0
2012-03-01,20.394,20.493,20.342,20.382,221375,0
2012-03-02,20.411,20.464,20.342,20.403,376935,0
2012-03-05,20.403,20.478,20.342,20.388,322892,0
2012-03-06,20.418,20.418,20.313,20.319,546304,0
2012-03-07,20.373,20.403,20.342,20.366,249913,0
2012-03-08,20.457,20.509,20.394,20.493,177355,0
2012-03-09,20.493,20.599,20.464,20.568,213647,0
2012-03-12,20.493,20.568,20.478,20.568,253609,0
2012-03-13,20.547,20.681,20.547,20.681,273439,0
2012-03-14,20.72,20.72,20.645,20.645,101924,0
2012-03-15,20.697,20.705,20.547,20.568,221331,0
2012-03-16,20.568,20.72,20.554,20.72,232167,0
2012-03-19,20.69,20.757,20.675,20.742,271852,0
2012-03-20,20.72,20.779,20.509,20.771,306851,0
2012-03-21,20.757,20.817,20.681,20.787,428645,0
2012-03-22,20.787,20.797,20.726,20.734,212532,0
2012-03-23,20.726,20.752,20.69,20.69,180738,0
2012-03-26,20.72,20.797,20.666,20.69,306459,0
2012-03-27,20.69,20.779,20.666,20.764,368491,0
2012-03-28,20.705,20.72,20.652,20.705,650584,0
2012-03-29,20.593,20.645,20.593,20.645,139912,0
2012-03-30,20.645,20.72,20.576,20.576,686812,0
2012-04-02,20.568,20.593,20.439,20.502,558974,0
2012-04-03,20.531,20.554,20.366,20.373,474323,0
2012-04-04,20.411,20.531,20.349,20.531,232828,0
2012-04-05,20.515,20.531,20.464,20.523,142563,0
2012-04-09,20.515,20.515,20.478,20.493,120421,0
2012-04-10,20.502,20.509,20.208,20.208,248787,0
2012-04-11,20.388,20.439,20.313,20.342,476341,0
2012-04-12,20.342,20.554,20.342,20.531,310599,0
2012-04-13,20.515,20.515,20.433,20.433,91979,0
2012-04-16,20.433,20.531,20.433,20.531,133840,0
2012-04-17,20.568,20.606,20.531,20.531,359710,0
2012-04-18,20.612,20.705,20.531,20.531,316091,0
2012-04-19,20.63,20.675,20.568,20.568,209686,0
2012-04-20,20.675,20.681,20.439,20.464,482321,0
2012-04-23,20.56,20.797,20.493,20.568,283511,0
2012-04-24,20.638,20.652,20.599,20.621,163520,0
2012-04-25,20.697,20.72,20.638,20.72,192997,0
2012-04-26,20.757,20.797,20.69,20.797,154924,0
2012-04-27,20.797,20.863,20.757,20.764,267119,0
2012-04-30,20.771,20.797,20.69,20.69,225895,0
2012-05-01,20.726,20.771,20.69,20.734,137053,0
2012-05-02,20.72,20.734,20.69,20.69,117726,0
2012-05-03,20.697,20.823,20.69,20.808,366639,0
2012-05-04,20.817,20.823,20.705,20.705,293637,0
2012-05-07,20.72,20.752,20.63,20.652,256598,0
2012-05-08,20.612,20.711,20.593,20.711,210010,0
2012-05-09,20.645,20.666,20.63,20.652,185324,0
2012-05-10,20.711,20.711,20.606,20.606,349775,0
2012-05-11,20.658,20.711,20.63,20.666,131250,0
2012-05-14,20.645,20.658,20.606,20.658,131974,0
2012-05-15,20.63,20.645,20.606,20.63,183730,0
2012-05-16,20.606,20.612,20.485,20.568,253923,0
2012-05-17,20.547,20.645,20.282,20.342,285191,0
2012-05-18,20.342,20.342,19.892,19.911,389912,0
2012-05-21,20.02,20.246,19.911,20.246,195437,0
2012-05-22,20.298,20.382,20.13,20.155,394805,0
2012-05-23,20.155,20.313,20.004,20.275,433716,0
2012-05-24,20.335,20.621,20.298,20.576,229837,0
2012-05-25,20.433,20.681,20.433,20.681,197236,0
2012-05-29,20.342,20.478,20.259,20.342,898623,0
2012-05-30,20.342,20.403,20.192,20.192,282717,0
2012-05-31,20.269,20.298,20.164,20.164,155346,0
2012-06-01,20.109,20.208,20.04,20.049,198175,0
2012-06-04,20.148,20.201,19.965,19.996,375551,0
2012-06-05,20.058,20.148,20.02,20.049,256621,0
2012-06-06,20.148,20.269,20.094,20.254,316616,0
2012-06-07,20.335,20.403,20.291,20.291,244244,0
2012-06-08,20.448,20.448,20.228,20.237,230659,0
2012-06-11,20.418,20.418,20.237,20.298,109436,0
2012-06-12,20.228,20.246,20.201,20.246,205135,0
2012-06-13,20.192,20.305,20.164,20.175,331964,0
2012-06-14,20.118,20.254,20.085,20.222,338177,0
2012-06-15,20.192,20.366,20.192,20.259,135245,0
2012-06-18,20.305,20.382,20.298,20.342,179412,0
2012-06-19,20.382,20.493,20.382,20.493,507722,0
2012-06-20,20.493,20.493,20.388,20.433,312834,0
2012-06-21,20.426,20.457,20.342,20.342,224342,0
2012-06-22,20.439,20.439,20.366,20.426,159309,0
2012-06-25,20.349,20.457,20.342,20.457,74211,0
2012-06-26,20.418,20.493,20.388,20.493,195790,0
2012-06-27,20.554,20.638,20.554,20.63,356110,0
2012-06-28,20.645,20.757,20.568,20.72,447824,0
2012-06-29,20.72,20.757,20.457,20.478,266464,0
2012-07-02,20.612,20.817,20.612,20.804,111406,0
2012-07-03,20.787,20.808,20.734,20.797,525243,0
2012-07-05,20.666,20.757,20.585,20.72,208921,0
2012-07-06,20.675,20.804,20.675,20.797,180132,0
2012-07-09,20.681,20.797,20.681,20.757,139199,0
2012-07-10,20.797,20.832,20.787,20.832,175367,0
2012-07-11,20.832,20.85,20.797,20.85,118661,0
2012-07-12,20.787,20.938,20.779,20.938,303758,0
2012-07-13,20.901,20.947,20.868,20.908,342342,0
2012-07-16,20.757,20.959,20.757,20.908,355437,0
2012-07-17,20.868,20.908,20.85,20.908,168571,0
2012-07-18,20.832,20.908,20.832,20.901,309195,0
2012-07-19,20.877,20.938,20.868,20.908,278313,0
2012-07-20,20.817,20.991,20.817,20.991,292800,0
2012-07-23,20.85,20.901,20.757,20.832,281231,0
2012-07-24,20.868,20.868,20.645,20.711,499704,0
2012-07-25,20.711,20.938,20.705,20.938,150600,0
2012-07-26,20.895,20.977,20.842,20.967,200864,0
2012-07-27,20.931,20.983,20.901,20.983,195826,0
2012-07-30,21.006,21.022,20.742,20.771,370606,0
2012-07-31,20.823,20.913,20.804,20.842,168809,0
2012-08-01,20.832,20.863,20.757,20.779,586690,0
2012-08-02,20.771,20.804,20.742,20.764,191027,0
2012-08-03,20.804,20.856,20.711,20.72,324018,0
2012-08-06,20.856,20.856,20.752,20.757,260754,0
2012-08-07,20.832,21.006,20.832,21.006,509455,0
2012-08-08,20.977,21.006,20.913,21.006,252246,0
2012-08-09,20.999,21.104,20.967,21.104,193571,0
2012-08-10,21.096,21.096,20.959,21.013,216514,0
2012-08-13,21.073,21.104,20.804,20.832,211429,0
2012-08-14,20.856,20.959,20.832,20.886,293702,0
2012-08-15,20.959,20.983,20.901,20.953,247096,0
2012-08-16,21.022,21.066,20.908,21.066,277408,0
2012-08-17,21.036,21.058,20.947,20.999,224017,0
2012-08-20,21.029,21.088,20.999,21.082,349903,0
2012-08-21,21.088,21.104,20.967,20.967,200587,0
2012-08-22,21.022,21.044,20.923,20.967,203285,0
2012-08-23,20.947,20.947,20.923,20.923,210899,0
2012-08-24,20.908,20.967,20.901,20.967,179847,0
2012-08-27,20.967,21.058,20.923,20.959,172244,0
2012-08-28,21.006,21.058,20.967,21.058,192181,0
2012-08-29,20.797,20.817,20.726,20.787,255987,0
2012-08-30,20.832,20.842,20.72,20.842,606867,0
2012-08-31,20.804,20.913,20.804,20.842,201815,0
2012-09-04,20.886,20.947,20.797,20.842,323276,0
2012-09-05,20.832,20.931,20.823,20.931,132816,0
2012-09-06,20.938,21.013,20.938,20.991,224404,0
2012-09-07,20.999,21.013,20.959,21.013,144938,0
2012-09-10,20.983,21.088,20.967,21.088,351112,0
2012-09-11,21.058,21.149,21.029,21.111,453287,0
2012-09-12,21.111,21.234,21.096,21.216,364854,0
2012-09-13,21.163,21.315,21.149,21.279,568451,0
2012-09-14,21.279,21.451,21.279,21.42,400524,0
2012-09-17,21.36,21.36,21.279,21.343,412245,0
2012-09-18,21.337,21.337,21.247,21.337,275049,0
2012-09-19,21.324,21.324,21.208,21.306,265667,0
2012-09-20,21.216,21.299,21.216,21.299,543336,0
2012-09-21,21.315,21.315,21.253,21.253,172835,0
2012-09-24,21.118,21.285,21.118,21.24,494022,0
2012-09-25,21.261,21.299,21.096,21.261,326433,0
2012-09-26,21.27,21.285,21.234,21.253,529505,0
2012-09-27,21.253,21.285,21.216,21.285,104698,0
2012-09-28,21.285,21.285,21.261,21.285,202249,0
2012-10-01,21.261,21.368,21.261,21.324,373640,0
2012-10-02,21.36,21.539,21.343,21.488,260950,0
2012-10-03,21.458,21.474,21.352,21.412,331603,0
2012-10-04,21.375,21.42,21.36,21.42,252520,0
2012-10-05,21.458,21.496,21.42,21.488,155528,0
2012-10-08,21.368,21.496,21.368,21.496,105547,0
2012-10-09,21.442,21.503,21.412,21.434,160383,0
2012-10-10,21.397,21.434,21.368,21.412,141505,0
2012-10-11,21.412,21.465,21.407,21.458,148205,0
2012-10-12,21.412,21.474,21.412,21.474,92566,0
2012-10-15,21.434,21.458,21.389,21.397,148475,0
2012-10-16,21.397,21.434,21.397,21.412,159221,0
2012-10-17,21.465,21.465,21.397,21.434,647747,0
2012-10-18,21.412,21.434,21.36,21.407,284772,0
2012-10-19,21.42,21.434,21.195,21.195,482118,0
2012-10-22,21.337,21.382,21.285,21.33,169021,0
2012-10-23,21.324,21.368,21.27,21.343,124193,0
2012-10-24,21.324,21.36,21.299,21.352,119195,0
2012-10-25,21.368,21.389,21.261,21.279,345313,0
2012-10-26,21.315,21.315,21.247,21.299,112450,0
2012-10-31,21.216,21.299,21.163,21.261,252893,0
2012-11-01,21.27,21.337,21.253,21.306,166069,0
2012-11-02,21.292,21.337,21.224,21.337,89563,0
2012-11-05,21.337,21.412,21.306,21.412,128739,0
2012-11-06,21.389,21.389,21.27,21.285,147057,0
2012-11-07,21.216,21.247,21.118,21.163,388021,0
2012-11-08,21.163,21.163,20.967,20.983,675892,0
2012-11-09,20.967,20.967,20.901,20.959,363458,0
2012-11-12,21.05,21.073,20.977,20.977,130042,0
2012-11-13,20.959,20.991,20.931,20.983,285706,0
2012-11-14,20.868,20.947,20.382,20.485,264218,0
2012-11-15,20.63,20.705,20.531,20.658,450577,0
2012-11-16,20.658,20.959,20.612,20.908,355571,0
2012-11-19,20.913,20.959,20.877,20.947,376890,0
2012-11-20,20.947,21.022,20.908,20.953,503337,0
2012-11-21,20.931,20.967,20.913,20.967,539199,0
2012-11-23,20.947,20.947,20.913,20.947,150014,0
2012-11-26,20.947,20.947,20.886,20.947,627318,0
2012-11-27,20.938,21.149,20.908,21.058,439892,0
2012-11-28,20.734,20.779,20.697,20.72,204616,0
2012-11-29,20.771,20.797,20.742,20.752,332479,0
2012-11-30,20.752,20.901,20.752,20.868,186517,0
2012-12-03,20.868,20.938,20.842,20.895,124290,0
2012-12-04,20.856,20.947,20.856,20.938,378459,0
2012-12-05,20.938,20.977,20.895,20.977,296914,0
2012-12-06,20.947,20.947,20.868,20.947,441759,0
2012-12-07,20.938,20.977,20.913,20.977,129120,0
2012-12-10,20.923,20.938,20.895,20.895,99506,0
2012-12-11,20.85,20.868,20.764,20.804,223765,0
2012-12-12,20.804,20.895,20.804,20.863,168433,0
2012-12-13,20.832,20.856,20.797,20.832,171029,0
2012-12-14,20.832,20.85,20.726,20.85,215412,0
2012-12-17,20.808,20.856,20.797,20.832,306334,0
2012-12-18,20.797,20.823,20.757,20.823,182777,0
2012-12-19,20.797,20.832,20.752,20.817,296633,0
2012-12-20,20.787,20.808,20.779,20.779,94127,0
2012-12-21,20.797,20.797,20.568,20.726,236678,0
2012-12-24,20.734,20.817,20.734,20.817,63141,0
2012-12-26,20.817,20.823,20.764,20.797,73768,0
2012-12-27,20.823,20.868,20.804,20.868,202215,0
2012-12-28,20.868,20.868,20.779,20.817,146685,0
2012-12-31,20.787,20.832,20.764,20.764,91178,0
2013-01-02,20.863,20.877,20.832,20.863,364384,0
2013-01-03,20.832,20.868,20.817,20.856,361678,0
2013-01-04,20.868,20.901,20.842,20.863,473078,0
2013-01-07,20.863,20.947,20.863,20.947,345898,0
2013-01-08,20.947,21.013,20.901,21.013,534477,0
2013-01-09,20.938,20.953,20.938,20.947,171545,0
2013-01-10,20.983,21.013,20.959,20.983,199786,0
2013-01-11,21.013,21.013,20.947,21.006,276445,0
2013-01-14,20.999,20.999,20.959,20.977,132606,0
2013-01-15,20.991,20.991,19.491,20.959,236891,0
2013-01-16,20.953,21.006,20.953,21.006,160612,0
2013-01-17,20.999,21.05,20.977,21.05,235162,0
2013-01-18,21.022,21.082,20.959,21.022,933059,0
2013-01-22,20.947,21.066,20.931,21.05,493102,0
2013-01-23,21.073,21.134,21.006,21.022,489889,0
2013-01-24,21.073,21.118,21.013,21.118,319620,0
2013-01-25,21.096,21.127,21.029,21.029,171073,0
2013-01-28,21.036,21.111,21.036,21.073,115129,0
2013-01-29,21.111,21.111,21.036,21.036,217196,0
2013-01-30,21.022,21.082,20.983,21.082,393949,0
2013-01-31,21.044,21.044,20.908,20.959,527965,0
2013-02-01,20.991,21.05,20.983,21.05,130507,0
2013-02-04,21.022,21.022,20.938,20.947,341673,0
2013-02-05,20.913,20.999,20.913,20.947,502812,0
2013-02-06,20.947,20.983,20.908,20.977,271512,0
2013-02-07,20.947,21.029,20.868,21.029,455461,0
2013-02-08,21.013,21.05,21.013,21.044,101811,0
2013-02-11,20.983,20.983,20.953,20.953,162080,0
2013-02-12,20.983,21.006,20.908,20.983,274987,0
2013-02-13,20.983,21.088,20.913,21.082,183619,0
2013-02-14,21.082,21.088,21.022,21.058,571198,0
2013-02-15,21.029,21.066,21.022,21.058,161444,0
2013-02-19,21.073,21.082,20.947,21.066,616671,0
2013-02-20,21.066,21.066,21.044,21.05,265035,0
2013-02-21,21.058,21.134,20.983,21.096,443174,0
2013-02-22,21.073,21.171,21.073,21.149,169048,0
2013-02-25,21.104,21.188,21.104,21.171,245781,0
2013-02-26,20.842,20.842,20.797,20.817,233480,0
2013-02-27,20.938,20.977,20.797,20.967,299906,0
2013-02-28,20.908,20.908,20.842,20.856,289280,0
2013-03-01,20.817,20.886,20.817,20.863,181921,0
2013-03-04,20.908,20.923,20.832,20.832,292554,0
2013-03-05,20.85,20.938,20.85,20.923,352370,0
2013-03-06,20.913,20.947,20.895,20.947,115619,0
2013-03-07,20.967,21.006,20.913,20.991,162858,0
2013-03-08,20.959,21.05,20.931,21.05,135919,0
2013-03-11,21.044,21.096,20.999,21.073,144308,0
2013-03-12,21.058,21.096,21.022,21.073,273593,0
2013-03-13,21.058,21.088,21.022,21.058,159004,0
2013-03-14,21.036,21.224,21.022,21.179,464038,0
2013-03-15,21.096,21.163,21.073,21.163,289620,0
2013-03-18,21.127,21.134,21.096,21.134,239193,0
2013-03-19,21.134,21.163,21.066,21.134,185608,0
2013-03-20,21.111,21.179,21.082,21.157,249634,0
2013-03-21,21.157,21.279,21.157,21.234,183376,0
2013-03-22,21.179,21.24,21.149,21.149,151807,0
2013-03-25,21.157,21.216,21.149,21.195,125660,0
2013-03-26,21.163,21.24,21.149,21.208,180294,0
2013-03-27,21.171,21.279,21.171,21.279,398596,0
2013-03-28,21.195,21.253,21.171,21.171,292487,0
2013-04-01,21.247,21.285,21.216,21.27,95837,0
2013-04-02,21.216,21.324,21.216,21.279,246508,0
2013-04-03,21.234,21.315,21.234,21.285,129074,0
2013-04-04,21.253,21.285,21.201,21.253,145474,0
2013-04-05,21.24,21.27,21.234,21.253,101930,0
2013-04-08,21.24,21.285,21.208,21.285,149227,0
2013-04-09,21.285,21.315,21.247,21.285,198568,0
2013-04-10,21.324,21.451,21.285,21.36,210394,0
2013-04-11,21.36,21.397,21.36,21.375,91205,0
2013-04-12,21.33,21.36,21.315,21.352,109765,0
2013-04-15,21.352,21.451,21.33,21.375,167552,0
2013-04-16,21.36,21.474,21.247,21.465,308067,0
2013-04-17,21.429,21.578,21.407,21.548,313223,0
2013-04-18,21.548,21.623,21.534,21.593,377329,0
2013-04-19,21.617,21.775,21.488,21.496,585413,0
2013-04-22,21.767,21.767,21.474,21.519,307080,0
2013-04-23,21.474,21.556,21.429,21.442,374629,0
2013-04-24,21.479,21.496,21.407,21.465,329015,0
2013-04-25,21.465,21.488,21.442,21.474,88148,0
2013-04-26,21.434,21.593,21.434,21.564,2732090,0
2013-04-29,21.548,21.804,21.519,21.804,269690,0
2013-04-30,21.721,21.789,21.713,21.721,335758,0
2013-05-01,21.721,21.759,21.684,21.736,102562,0
2013-05-02,21.699,21.775,21.699,21.721,218444,0
2013-05-03,21.699,21.713,21.601,21.699,312479,0
2013-05-06,21.639,21.721,21.639,21.721,241476,0
2013-05-07,21.731,21.995,21.699,21.995,669221,0
2013-05-08,21.82,21.85,21.731,21.775,234718,0
2013-05-09,21.721,21.759,21.713,21.759,147843,0
2013-05-10,21.684,21.775,21.684,21.721,322343,0
2013-05-13,21.713,21.736,21.601,21.646,206846,0
2013-05-14,21.585,21.721,21.548,21.662,212118,0
2013-05-15,21.609,21.646,21.407,21.496,281071,0
2013-05-16,21.548,21.609,21.479,21.564,178964,0
2013-05-17,21.585,21.623,21.503,21.593,112797,0
2013-05-20,21.511,21.692,21.511,21.669,150820,0
2013-05-21,21.593,21.804,21.593,21.721,150308,0
2013-05-22,21.713,21.804,21.662,21.669,225095,0
2013-05-23,21.662,21.662,21.442,21.593,168938,0
2013-05-24,21.609,21.699,21.556,21.692,117971,0
2013-05-28,21.684,21.721,21.623,21.699,224458,0
2013-05-29,21.324,21.352,21.104,21.179,181734,0
2013-05-30,21.134,21.279,21.058,21.188,279080,0
2013-05-31,21.201,21.224,21.022,21.022,368555,0
2013-06-03,21.022,21.044,20.192,20.585,812496,0
2013-06-04,20.554,20.612,20.457,20.457,903385,0
2013-06-05,20.531,20.54,20.464,20.531,440343,0
2013-06-06,20.531,20.554,20.439,20.448,470846,0
2013-06-07,20.493,20.645,20.493,20.56,281819,0
2013-06-10,20.645,20.645,20.509,20.515,184761,0
2013-06-11,20.509,20.568,20.282,20.366,488494,0
2013-06-12,20.269,20.457,19.975,20.123,842983,0
2013-06-13,20.026,20.531,19.965,20.478,722156,0
2013-06-14,20.502,20.675,18.792,20.638,682643,0
2013-06-17,20.72,20.832,20.585,20.652,425835,0
2013-06-18,20.606,20.808,20.606,20.771,467907,0
2013-06-19,20.742,20.856,20.606,20.621,339087,0
2013-06-20,20.493,20.531,20.026,20.305,704848,0
2013-06-21,20.358,20.411,18.632,20.139,1036006,0
2013-06-24,20.078,20.175,19.929,19.981,549884,0
2013-06-25,20.064,20.104,19.937,20.033,618428,0
2013-06-26,20.085,20.382,20.085,20.282,411840,0
2013-06-27,20.382,20.388,20.282,20.342,316467,0
2013-06-28,20.319,20.457,20.269,20.418,368790,0
2013-07-01,20.448,20.56,20.342,20.342,246345,0
2013-07-02,20.373,20.457,20.275,20.313,312814,0
2013-07-03,20.305,20.418,20.269,20.305,209819,0
2013-07-05,20.269,20.269,20.13,20.192,264165,0
2013-07-08,20.228,20.254,20.049,20.049,338103,0
2013-07-09,20.175,20.222,20.118,20.13,268806,0
2013-07-10,20.254,20.269,20.175,20.201,528589,0
2013-07-11,20.373,20.382,20.254,20.313,624122,0
2013-07-12,20.448,20.606,20.382,20.531,478027,0
2013-07-15,20.531,20.531,20.394,20.418,515603,0
2013-07-16,20.448,20.485,20.382,20.439,212905,0
2013-07-17,20.464,20.547,20.433,20.439,201832,0
2013-07-18,20.439,20.493,20.366,20.366,163250,0
2013-07-19,20.433,20.433,20.237,20.237,528768,0
2013-07-22,20.342,20.366,20.291,20.349,204400,0
2013-07-23,20.358,20.478,20.349,20.426,210365,0
2013-07-24,20.464,20.464,20.382,20.418,203326,0
2013-07-25,20.403,20.418,20.298,20.349,302684,0
2013-07-26,20.403,20.485,20.342,20.448,316289,0
2013-07-29,20.471,20.531,20.349,20.349,347161,0
2013-07-30,20.418,20.418,20.342,20.342,177849,0
2013-07-31,20.335,20.531,20.305,20.515,332076,0
2013-08-01,20.433,20.471,20.342,20.366,214973,0
2013-08-02,20.426,20.493,20.411,20.426,229107,0
2013-08-05,20.509,20.509,20.418,20.439,256604,0
2013-08-06,20.457,20.523,20.411,20.485,477404,0
2013-08-07,20.464,20.485,20.418,20.457,158142,0
2013-08-08,20.478,20.493,20.418,20.418,285737,0
2013-08-09,20.439,20.457,20.388,20.388,322630,0
2013-08-12,20.478,20.493,20.366,20.394,125977,0
2013-08-13,20.433,20.493,20.382,20.448,356201,0
2013-08-14,20.418,20.457,20.382,20.388,217119,0
2013-08-15,20.394,20.433,20.349,20.418,399791,0
2013-08-16,20.388,20.448,20.388,20.418,304242,0
2013-08-19,20.418,20.439,20.275,20.275,371258,0
2013-08-20,20.275,20.448,20.228,20.382,310233,0
2013-08-21,20.13,20.184,20.078,20.085,451189,0
2013-08-22,20.085,20.169,20.058,20.155,295064,0
2013-08-23,20.13,20.305,20.13,20.237,407563,0
2013-08-26,20.298,20.426,20.298,20.388,414568,0
2013-08-27,20.366,20.403,20.319,20.382,279827,0
2013-08-28,20.382,20.478,20.269,20.439,277758,0
2013-08-29,20.403,20.485,20.403,20.433,221660,0
2013-08-30,20.457,20.547,20.388,20.433,269740,0
2013-09-03,20.457,20.485,20.382,20.485,267746,0
2013-09-04,20.471,20.531,20.439,20.531,574714,0
2013-09-05,20.471,20.471,20.366,20.366,237531,0
2013-09-06,20.366,20.471,20.366,20.394,159923,0
2013-09-09,20.403,20.478,20.403,20.418,212246,0
2013-09-10,20.433,20.471,20.394,20.411,297991,0
2013-09-11,20.403,20.471,20.366,20.448,248155,0
2013-09-12,20.403,20.426,20.394,20.403,171658,0
2013-09-13,20.433,20.464,20.403,20.439,318073,0
2013-09-16,20.448,20.509,20.382,20.388,229490,0
2013-09-17,20.388,20.388,20.342,20.349,249580,0
2013-09-18,20.342,20.56,20.342,20.523,427202,0
2013-09-19,20.509,20.606,20.388,20.394,214450,0
2013-09-20,20.394,20.403,20.342,20.342,251360,0
2013-09-23,20.342,20.388,20.313,20.342,248035,0
2013-09-24,20.342,20.426,20.342,20.388,97335,0
2013-09-25,20.382,20.464,20.382,20.464,293202,0
2013-09-26,20.464,20.485,20.403,20.464,153996,0
2013-09-27,20.403,20.493,20.275,20.342,263823,0
2013-09-30,20.275,20.439,20.275,20.382,205295,0
2013-10-01,20.382,20.439,20.305,20.328,236131,0
2013-10-02,20.342,20.411,20.328,20.382,271654,0
2013-10-03,20.373,20.388,20.305,20.319,233980,0
2013-10-04,20.342,20.394,20.305,20.373,195384,0
2013-10-07,20.358,20.403,20.349,20.388,185962,0
2013-10-08,20.358,20.394,20.349,20.382,118127,0
2013-10-09,20.373,20.373,20.319,20.328,311903,0
2013-10-10,20.349,20.388,20.328,20.382,256474,0
2013-10-11,20.394,20.403,20.328,20.403,371076,0
2013-10-14,20.342,20.388,20.342,20.366,85220,0
2013-10-15,20.366,20.382,20.342,20.342,142671,0
2013-10-16,20.342,20.403,20.342,20.382,361794,0
2013-10-17,20.394,20.403,20.366,20.373,219996,0
2013-10-18,20.382,20.493,20.382,20.493,349493,0
2013-10-21,20.394,20.471,20.366,20.382,604760,0
2013-10-22,20.418,20.485,20.403,20.471,271333,0
2013-10-23,20.448,20.485,20.433,20.485,201268,0
2013-10-24,20.439,20.485,20.394,20.464,387394,0
2013-10-25,20.426,20.493,20.426,20.493,110066,0
2013-10-28,20.531,20.531,20.457,20.478,337340,0
2013-10-29,20.478,20.509,20.478,20.485,110770,0
2013-10-30,20.493,20.554,20.493,20.547,233915,0
2013-10-31,20.509,20.606,20.485,20.606,197097,0
2013-11-01,20.531,20.554,20.493,20.523,135144,0
2013-11-04,20.493,20.531,20.478,20.493,403075,0
2013-11-05,20.464,20.554,20.464,20.493,156459,0
2013-11-06,20.502,20.606,20.502,20.585,212549,0
2013-11-07,20.568,20.612,20.54,20.612,106464,0
2013-11-08,20.547,20.612,20.547,20.568,141703,0
2013-11-11,20.621,20.621,20.56,20.568,104127,0
2013-11-12,20.612,20.638,20.568,20.593,219229,0
2013-11-13,20.576,20.585,20.493,20.54,320873,0
2013-11-14,20.515,20.593,20.509,20.56,130710,0
2013-11-15,20.63,20.63,20.502,20.585,136093,0
2013-11-18,20.54,20.606,20.531,20.531,121404,0
2013-11-19,20.568,20.621,20.568,20.568,123153,0
2013-11-20,20.319,20.358,20.246,20.282,640969,0
2013-11-21,20.319,20.319,20.254,20.291,413407,0
2013-11-22,20.305,20.366,20.169,20.169,527014,0
2013-11-25,20.305,20.342,20.254,20.305,215287,0
2013-11-26,20.269,20.328,20.269,20.282,226816,0
2013-11-27,20.382,20.382,20.269,20.305,238379,0
2013-11-29,20.282,20.342,20.269,20.305,69141,0
2013-12-02,20.282,20.358,20.282,20.335,244413,0
2013-12-03,20.328,20.349,20.228,20.237,656562,0
2013-12-04,20.228,20.305,20.184,20.214,253013,0
2013-12-05,20.228,20.269,20.175,20.175,352389,0
2013-12-06,20.208,20.246,20.175,20.222,338599,0
2013-12-09,20.222,20.246,20.164,20.169,272487,0
2013-12-10,20.169,20.222,20.169,20.214,346617,0
2013-12-11,20.228,20.269,20.164,20.201,407013,0
2013-12-12,20.254,20.254,20.169,20.184,494355,0
2013-12-13,20.192,20.56,20.192,20.523,646952,0
2013-12-16,20.411,20.457,20.313,20.358,337129,0
2013-12-17,20.349,20.358,20.237,20.269,300764,0
2013-12-18,20.228,20.305,20.201,20.269,447493,0
2013-12-19,20.228,20.358,20.201,20.222,240568,0
2013-12-20,20.269,20.269,20.201,20.201,218330,0
2013-12-23,20.222,20.342,20.201,20.208,364097,0
2013-12-24,20.246,20.259,20.201,20.214,155439,0
2013-12-26,20.214,20.275,20.208,20.237,225923,0
2013-12-27,20.305,20.313,20.192,20.201,161696,0
2013-12-30,20.201,20.259,20.118,20.155,263138,0
2013-12-31,20.138,20.298,20.138,20.298,249014,0
2014-01-02,20.222,20.305,20.222,20.305,91099,0
2014-01-03,20.269,20.335,20.192,20.214,308968,0
2014-01-06,20.228,20.246,20.192,20.214,264557,0
2014-01-07,20.313,20.313,20.192,20.192,236331,0
2014-01-08,20.228,20.246,20.192,20.246,417826,0
2014-01-09,20.237,20.457,20.237,20.269,313787,0
2014-01-10,20.335,20.335,20.254,20.282,637951,0
2014-01-13,20.269,20.291,20.214,20.254,278809,0
2014-01-14,20.237,20.269,20.228,20.254,208524,0
2014-01-15,20.237,20.298,20.237,20.275,198298,0
2014-01-16,20.282,20.282,20.254,20.282,395724,0
2014-01-17,20.305,20.335,20.228,20.228,698107,0
2014-01-21,20.269,20.305,20.228,20.228,493906,0
2014-01-22,20.259,20.342,20.254,20.298,646494,0
2014-01-23,20.269,20.298,20.254,20.269,402242,0
2014-01-24,20.269,20.282,20.228,20.228,233615,0
2014-01-27,20.254,20.269,20.192,20.192,505418,0
2014-01-28,20.201,20.222,20.192,20.214,233504,0
2014-01-29,20.201,20.246,20.169,20.228,403327,0
2014-01-30,20.254,20.269,20.192,20.228,350212,0
2014-01-31,20.214,20.259,20.214,20.246,106181,0
2014-02-03,20.222,20.259,20.222,20.254,232781,0
2014-02-04,20.282,20.291,20.222,20.259,199249,0
2014-02-05,20.259,20.275,20.214,20.275,535221,0
2014-02-06,20.269,20.275,20.208,20.228,423015,0
2014-02-07,20.228,20.275,20.228,20.254,346946,0
2014-02-10,20.282,20.313,20.275,20.305,485660,0
2014-02-11,20.305,20.342,20.246,20.342,338459,0
2014-02-12,20.342,20.366,20.269,20.319,1025305,0
2014-02-13,20.305,20.373,20.305,20.373,165718,0
2014-02-14,20.349,20.382,20.342,20.366,177245,0
2014-02-18,20.411,20.457,20.394,20.448,235236,0
2014-02-19,20.457,20.478,20.433,20.478,225064,0
2014-02-20,20.471,20.502,20.433,20.464,163671,0
2014-02-21,20.478,20.554,20.471,20.493,394123,0
2014-02-24,20.493,20.515,20.457,20.493,125262,0
2014-02-25,20.471,20.502,20.433,20.493,406381,0
2014-02-26,20.624,20.655,20.515,20.532,650159,0
2014-02-27,20.555,20.587,20.555,20.555,281842,0
2014-02-28,20.555,20.587,20.555,20.569,182723,0
2014-03-03,20.587,20.607,20.569,20.587,320267,0
2014-03-04,20.594,20.67,20.594,20.67,555332,0
2014-03-05,20.66,20.694,20.639,20.685,226692,0
2014-03-06,20.685,20.685,20.647,20.647,70150,0
2014-03-07,20.655,20.66,20.594,20.601,140020,0
2014-03-10,20.678,20.685,20.639,20.66,205023,0
2014-03-11,20.66,20.685,20.647,20.685,102448,0
2014-03-12,20.655,20.716,20.615,20.67,220190,0
2014-03-13,20.67,20.763,20.655,20.755,274511,0
2014-03-14,20.723,20.803,20.647,20.763,384113,0
2014-03-17,20.748,20.808,20.685,20.755,411566,0
2014-03-18,20.723,20.777,20.716,20.763,190332,0
2014-03-19,20.731,20.763,20.716,20.716,256365,0
2014-03-20,20.685,20.723,20.624,20.655,268628,0
2014-03-21,20.655,20.723,20.655,20.716,585187,0
2014-03-24,20.716,20.716,20.678,20.694,187333,0
2014-03-25,20.67,20.694,20.561,20.569,519592,0
2014-03-26,20.587,20.633,20.578,20.633,223963,0
2014-03-27,20.607,20.624,20.569,20.615,353116,0
2014-03-28,20.601,20.66,20.601,20.647,191509,0
2014-03-31,20.647,20.701,20.633,20.701,273147,0
2014-04-01,20.723,20.723,20.615,20.685,293081,0
2014-04-02,20.708,20.731,20.655,20.694,417869,0
2014-04-03,20.694,20.716,20.678,20.685,119527,0
2014-04-04,20.685,20.716,20.678,20.678,295816,0
2014-04-07,20.701,20.723,20.701,20.708,153627,0
2014-04-08,20.701,20.723,20.701,20.716,158372,0
2014-04-09,20.716,20.768,20.716,20.723,263269,0
2014-04-10,20.723,20.763,20.716,20.723,185386,0
2014-04-11,20.731,20.763,20.723,20.748,234741,0
2014-04-14,20.738,20.803,20.731,20.763,194774,0
2014-04-15,20.768,20.83,20.763,20.816,157715,0
2014-04-16,20.816,20.83,20.777,20.803,148304,0
2014-04-17,20.768,20.803,20.685,20.685,631753,0
2014-04-21,20.748,20.768,20.66,20.701,183096,0
2014-04-22,20.738,20.738,20.647,20.678,366120,0
2014-04-23,20.678,20.701,20.66,20.694,257824,0
2014-04-24,20.694,20.701,20.647,20.67,289790,0
2014-04-25,20.67,20.701,20.655,20.701,382797,0
2014-04-28,20.716,20.723,20.66,20.678,528974,0
2014-04-29,20.708,20.716,20.66,20.685,342757,0
2014-04-30,20.685,20.723,20.678,20.723,214586,0
2014-05-01,20.716,20.794,20.685,20.716,191570,0
2014-05-02,20.723,20.794,20.694,20.777,219375,0
2014-05-05,20.731,20.794,20.731,20.755,182821,0
2014-05-06,20.784,20.855,20.768,20.816,208372,0
2014-05-07,20.816,20.849,20.808,20.849,127919,0
2014-05-08,20.849,20.913,20.816,20.908,202750,0
2014-05-09,20.876,20.954,20.876,20.954,200604,0
2014-05-12,20.908,20.954,20.862,20.862,177713,0
2014-05-13,20.862,20.913,20.862,20.886,114041,0
2014-05-14,20.886,20.96,20.886,20.939,199844,0
2014-05-15,20.939,20.985,20.939,20.96,80354,0
2014-05-16,20.939,21.001,20.939,20.993,183746,0
2014-05-19,21.046,21.046,20.954,21.007,163972,0
2014-05-20,20.969,21.015,20.969,21.015,149059,0
2014-05-21,20.993,21.015,20.985,21.007,119392,0
2014-05-22,21.092,21.092,21.001,21.007,115805,0
2014-05-23,20.993,21.092,20.969,20.985,206415,0
2014-05-27,20.978,21.053,20.96,21.053,307649,0
2014-05-28,21.179,21.179,21.116,21.124,219451,0
2014-05-29,21.147,21.171,21.124,21.147,145565,0
2014-05-30,21.141,21.188,21.132,21.162,276596,0
2014-06-02,21.147,21.235,21.147,21.218,125549,0
2014-06-03,21.188,21.226,21.147,21.147,362288,0
2014-06-04,21.147,21.188,21.108,21.188,434196,0
2014-06-05,21.147,21.202,21.108,21.116,163751,0
2014-06-06,21.124,21.171,21.124,21.162,98590,0
2014-06-09,21.141,21.188,21.108,21.116,153383,0
2014-06-10,21.155,21.171,21.116,21.116,106420,0
2014-06-11,21.132,21.141,21.077,21.108,224532,0
2014-06-12,21.108,21.116,21.068,21.093,204896,0
2014-06-13,21.108,21.108,21.093,21.108,110858,0
2014-06-16,21.155,21.155,21.077,21.1,277495,0
2014-06-17,21.108,21.147,21.086,21.108,625759,0
2014-06-18,21.108,21.132,21.077,21.1,163989,0
2014-06-19,21.108,21.108,21.093,21.108,121067,0
2014-06-20,21.108,21.147,21.086,21.141,724129,0
2014-06-23,21.077,21.141,21.077,21.124,164457,0
2014-06-24,21.124,21.188,21.086,21.132,165195,0
2014-06-25,21.124,21.188,21.108,21.132,187500,0
2014-06-26,21.132,21.179,21.116,21.171,88225,0
2014-06-27,21.179,21.179,21.1,21.108,192860,0
2014-06-30,21.116,21.179,21.116,21.162,136872,0
2014-07-01,21.147,21.188,21.147,21.188,95197,0
2014-07-02,21.188,21.242,21.171,21.242,152341,0
2014-07-03,21.242,21.242,21.188,21.188,84749,0
2014-07-07,21.242,21.242,21.188,21.202,134997,0
2014-07-08,21.202,21.235,21.155,21.179,182349,0
2014-07-09,21.162,21.188,21.147,21.188,981480,0
2014-07-10,21.171,21.171,21.132,21.155,185981,0
2014-07-11,21.124,21.264,21.124,21.257,246714,0
2014-07-14,21.218,21.226,21.209,21.218,102034,0
2014-07-15,21.188,21.202,21.162,21.202,97154,0
2014-07-16,21.188,21.218,21.171,21.209,98722,0
2014-07-17,21.188,21.226,21.188,21.188,103478,0
2014-07-18,21.188,21.218,21.147,21.147,383500,0
2014-07-21,21.162,21.218,21.162,21.188,95773,0
2014-07-22,21.179,21.202,21.147,21.171,272338,0
2014-07-23,21.179,21.226,21.155,21.188,317714,0
2014-07-24,21.188,21.209,19.484,21.209,713275,0
2014-07-25,21.171,21.209,21.171,21.209,133333,0
2014-07-28,21.171,21.195,21.162,21.188,101483,0
2014-07-29,21.162,21.202,21.162,21.195,89392,0
2014-07-30,21.202,21.209,21.179,21.195,74822,0
2014-07-31,21.179,21.209,21.147,21.162,931302,0
2014-08-01,21.147,21.179,21.147,21.147,629995,0
2014-08-04,21.147,21.188,21.086,21.086,192867,0
2014-08-05,21.108,21.141,21.093,21.1,91278,0
2014-08-06,21.108,21.108,21.068,21.108,88292,0
2014-08-07,21.077,21.108,21.077,21.108,275793,0
2014-08-08,21.108,21.171,21.108,21.155,360414,0
2014-08-11,21.202,21.202,21.116,21.155,66764,0
2014-08-12,21.147,21.171,21.132,21.171,76642,0
2014-08-13,21.289,21.289,21.147,21.202,183330,0
2014-08-14,21.171,21.218,21.171,21.218,263437,0
2014-08-15,21.195,21.242,21.188,21.242,95886,0
2014-08-18,21.257,21.281,21.235,21.281,191965,0
2014-08-19,21.281,21.295,21.242,21.289,176676,0
2014-08-20,21.289,21.295,21.257,21.289,194301,0
2014-08-21,21.295,21.321,21.281,21.321,60788,0
2014-08-22,21.295,21.336,21.281,21.336,164679,0
2014-08-25,21.397,21.397,21.321,21.343,92761,0
2014-08-26,21.321,21.358,21.281,21.343,185822,0
2014-08-27,21.343,21.383,21.343,21.35,232468,0
2014-08-28,21.343,21.358,21.328,21.343,198568,0
2014-08-29,21.35,21.39,21.336,21.368,153055,0
2014-09-02,21.376,21.376,21.31,21.336,332857,0
2014-09-03,21.31,21.336,21.262,21.294,505606,0
2014-09-04,21.262,21.303,21.112,21.233,259235,0
2014-09-05,21.207,21.272,21.185,21.255,638709,0
2014-09-08,21.223,21.303,21.185,21.185,164951,0
2014-09-09,21.193,21.199,21.144,21.193,159376,0
2014-09-10,21.207,21.215,21.152,21.215,91340,0
2014-09-11,21.185,21.207,21.152,21.159,150366,0
2014-09-12,21.159,21.159,21.088,21.119,237100,0
2014-09-15,21.104,21.159,21.065,21.144,309425,0
2014-09-16,21.175,21.223,21.104,21.185,295316,0
2014-09-17,21.152,21.248,21.152,21.215,267651,0
2014-09-18,21.215,21.262,21.199,21.262,122606,0
2014-09-19,21.255,21.368,21.233,21.368,526326,0
2014-09-22,21.358,21.358,21.262,21.32,90489,0
2014-09-23,21.262,21.288,21.233,21.288,160203,0
2014-09-24,21.255,21.255,21.185,21.207,137510,0
2014-09-25,21.207,21.24,21.168,21.175,153468,0
2014-09-26,21.207,21.255,21.193,21.255,156307,0
2014-09-29,21.24,21.248,21.193,21.233,176280,0
2014-09-30,21.207,21.233,21.199,21.215,170817,0
2014-10-01,21.215,21.255,21.168,21.185,141546,0
2014-10-02,21.199,21.223,21.175,21.215,114547,0
2014-10-03,21.199,21.248,21.144,21.175,169695,0
2014-10-06,21.223,21.262,21.199,21.24,211106,0
2014-10-07,21.248,21.255,21.233,21.24,167441,0
2014-10-08,21.215,21.262,21.199,21.262,327739,0
2014-10-09,21.255,21.262,21.207,21.223,139030,0
2014-10-10,21.207,21.223,21.159,21.168,216583,0
2014-10-13,21.152,21.223,21.152,21.193,75097,0
2014-10-14,21.175,21.223,21.168,21.223,146891,0
2014-10-15,21.185,21.24,21.175,21.193,138701,0
2014-10-16,21.119,21.255,21.119,21.248,150230,0
2014-10-17,21.223,21.248,21.128,21.128,449788,0
2014-10-20,21.185,21.248,21.168,21.248,123515,0
2014-10-21,21.223,21.28,21.223,21.262,355141,0
2014-10-22,21.262,21.272,21.223,21.223,161249,0
2014-10-23,21.255,21.294,21.24,21.262,208469,0
2014-10-24,21.303,21.336,21.233,21.255,235895,0
2014-10-27,21.272,21.294,21.223,21.248,241926,0
2014-10-28,21.24,21.272,21.24,21.248,219609,0
2014-10-29,21.248,21.28,21.233,21.233,189522,0
2014-10-30,21.24,21.35,21.24,21.303,507249,0
2014-10-31,21.303,21.343,21.288,21.343,109001,0
2014-11-03,21.294,21.35,21.28,21.328,207322,0
2014-11-04,21.32,21.39,21.32,21.368,193723,0
2014-11-05,21.343,21.35,21.262,21.32,96288,0
2014-11-06,21.343,21.343,21.32,21.343,104309,0
2014-11-07,21.336,21.383,21.328,21.383,186210,0
2014-11-10,21.343,21.383,21.343,21.368,251901,0
2014-11-11,21.358,21.383,21.35,21.383,73052,0
2014-11-12,21.376,21.431,21.368,21.424,350458,0
2014-11-13,21.431,21.455,21.398,21.431,184632,0
2014-11-14,21.424,21.471,21.424,21.471,106887,0
2014-11-17,21.478,21.559,21.478,21.519,264537,0
2014-11-18,21.534,21.574,21.463,21.541,218277,0
2014-11-19,21.541,21.574,21.486,21.526,337867,0
2014-11-20,21.486,21.534,21.478,21.486,552855,0
2014-11-21,21.503,21.526,21.486,21.519,322790,0
2014-11-24,21.503,21.559,21.486,21.519,526209,0
2014-11-25,21.526,21.542,21.503,21.542,180562,0
2014-11-26,21.567,21.632,21.542,21.632,266933,0
2014-11-28,21.599,21.615,21.567,21.574,102126,0
2014-12-01,21.534,21.583,21.503,21.519,234666,0
2014-12-02,21.526,21.552,21.43,21.485,180205,0
2014-12-03,21.462,21.485,21.356,21.395,205294,0
2014-12-04,21.395,21.395,21.299,21.325,235794,0
2014-12-05,21.325,21.387,21.325,21.381,194031,0
2014-12-08,21.356,21.422,21.356,21.381,207675,0
2014-12-09,21.364,21.387,21.299,21.387,218809,0
2014-12-10,21.356,21.373,21.333,21.347,117743,0
2014-12-11,21.356,21.413,21.333,21.347,402947,0
2014-12-12,21.347,21.387,21.325,21.339,214110,0
2014-12-15,21.395,21.395,21.299,21.333,222055,0
2014-12-16,21.339,21.339,21.299,21.325,207548,0
2014-12-17,21.299,21.356,21.299,21.356,384387,0
2014-12-18,21.381,21.387,21.333,21.339,144747,0
2014-12-19,21.356,21.405,21.325,21.347,238151,0
2014-12-22,21.347,21.364,21.299,21.315,302023,0
2014-12-23,21.333,21.373,21.315,21.333,130098,0
2014-12-24,21.333,21.381,21.325,21.333,114902,0
2014-12-26,21.356,21.413,21.347,21.381,129984,0
2014-12-29,21.422,21.444,21.381,21.43,146558,0
2014-12-30,21.395,21.444,21.395,21.444,95026,0
2014-12-31,21.444,21.583,21.444,21.559,221245,0
2015-01-02,21.503,21.731,21.462,21.632,354801,0
2015-01-05,21.583,21.608,21.542,21.542,173723,0
2015-01-06,21.689,21.689,21.493,21.511,379925,0
2015-01-07,21.511,21.542,21.503,21.526,306930,0
2015-01-08,21.519,21.559,21.519,21.559,651880,0
2015-01-09,21.542,21.552,21.519,21.534,213939,0
2015-01-12,21.503,21.526,21.485,21.519,338012,0
2015-01-13,21.503,21.574,21.503,21.567,298886,0
2015-01-14,21.511,21.542,21.511,21.542,253152,0
2015-01-15,21.559,21.574,21.526,21.574,243987,0
2015-01-16,21.526,21.567,21.519,21.567,386393,0
2015-01-20,21.559,21.632,21.552,21.623,184916,0
2015-01-21,21.608,21.704,21.608,21.704,165669,0
2015-01-22,21.681,21.736,21.655,21.736,132254,0
2015-01-23,21.736,21.786,21.731,21.786,127044,0
2015-01-26,21.786,21.834,21.779,21.81,128435,0
2015-01-27,21.81,21.859,21.745,21.753,133376,0
2015-01-28,21.834,22.2,21.762,21.762,247879,0
2015-01-29,21.827,21.827,21.696,21.786,182575,0
2015-01-30,21.745,21.793,21.713,21.793,306099,0
2015-02-02,21.786,21.786,21.77,21.786,136182,0
2015-02-03,21.779,21.793,21.753,21.779,167229,0
2015-02-04,21.779,21.802,21.745,21.753,222061,0
2015-02-05,21.745,21.786,21.745,21.77,221208,0
2015-02-06,21.779,21.793,21.762,21.77,155137,0
2015-02-09,21.745,21.786,21.745,21.77,136829,0
2015-02-10,21.77,21.786,21.745,21.745,174207,0
2015-02-11,21.762,21.779,21.745,21.77,151839,0
2015-02-12,21.786,21.786,21.745,21.786,222082,0
2015-02-13,21.762,21.786,21.745,21.762,166272,0
2015-02-17,21.762,21.793,21.762,21.786,134538,0
2015-02-18,21.786,21.793,21.713,21.786,199529,0
2015-02-19,21.779,21.802,21.753,21.779,195379,0
2015-02-20,21.779,21.81,21.77,21.802,210385,0
2015-02-23,21.786,21.818,21.786,21.802,134383,0
2015-02-24,21.81,21.818,21.786,21.802,176565,0
2015-02-25,21.802,21.835,21.744,21.752,564481,0
2015-02-26,21.761,21.793,21.736,21.769,478802,0
2015-02-27,21.744,21.786,21.744,21.744,417615,0
2015-03-02,21.744,21.778,21.744,21.769,209851,0
2015-03-03,21.786,21.802,21.778,21.778,194731,0
2015-03-04,21.778,21.86,21.769,21.786,326084,0
2015-03-05,21.793,21.828,21.778,21.818,128328,0
2015-03-06,21.786,21.802,21.686,21.695,367689,0
2015-03-09,21.702,21.736,21.661,21.679,236581,0
2015-03-10,21.67,21.736,21.661,21.686,485982,0
2015-03-11,21.679,21.711,21.679,21.695,296815,0
2015-03-12,21.711,21.719,21.686,21.686,207190,0
2015-03-13,21.711,21.711,21.661,21.679,223276,0
2015-03-16,21.679,21.702,21.67,21.679,149615,0
2015-03-17,21.686,21.686,21.661,21.686,166792,0
2015-03-18,21.686,21.686,21.644,21.686,382084,0
2015-03-19,21.679,21.679,21.644,21.654,267182,0
2015-03-20,21.644,21.686,21.637,21.686,426233,0
2015-03-23,21.686,21.729,21.679,21.711,462396,0
2015-03-24,21.711,21.719,21.686,21.711,278309,0
2015-03-25,21.686,21.702,21.679,21.695,234764,0
2015-03-26,21.695,21.702,21.679,21.695,180943,0
2015-03-27,21.686,21.686,21.661,21.67,121676,0
2015-03-30,21.661,21.679,21.637,21.67,374948,0
2015-03-31,21.654,21.686,21.644,21.686,154171,0
2015-04-01,21.661,21.719,21.661,21.711,384142,0
2015-04-02,21.679,21.736,21.67,21.719,300806,0
2015-04-06,21.695,21.729,21.686,21.702,98939,0
2015-04-07,21.695,21.729,21.686,21.711,92832,0
2015-04-08,21.702,21.711,21.686,21.711,173806,0
2015-04-09,21.686,21.736,21.686,21.711,272623,0
2015-04-10,21.702,21.719,21.695,21.719,179251,0
2015-04-13,21.711,21.719,21.661,21.711,748686,0
2015-04-14,21.719,21.744,21.679,21.729,329108,0
2015-04-15,21.736,21.786,21.719,21.778,453422,0
2015-04-16,21.752,21.778,21.729,21.744,326051,0
2015-04-17,21.729,21.752,21.686,21.686,834925,0
2015-04-20,21.711,21.729,21.695,21.702,298084,0
2015-04-21,21.711,21.729,21.679,21.695,321620,0
2015-04-22,21.711,21.711,21.679,21.686,212256,0
2015-04-23,21.702,21.711,21.679,21.695,263673,0
2015-04-24,21.686,21.719,21.686,21.702,223841,0
2015-04-27,21.719,21.729,21.695,21.711,354870,0
2015-04-28,21.711,21.736,21.695,21.711,310117,0
2015-04-29,21.686,21.729,21.686,21.729,289435,0
2015-04-30,21.702,21.719,21.679,21.711,244566,0
2015-05-01,21.711,21.729,21.686,21.686,204164,0
2015-05-04,21.719,21.736,21.702,21.711,260771,0
2015-05-05,21.702,21.729,21.702,21.729,234886,0
2015-05-06,21.729,21.729,21.628,21.628,474435,0
2015-05-07,21.729,21.729,21.637,21.686,246980,0
2015-05-08,21.686,21.736,21.679,21.736,281574,0
2015-05-11,21.729,21.786,21.661,21.679,295847,0
2015-05-12,21.67,21.729,21.661,21.702,254630,0
2015-05-13,21.729,21.744,21.679,21.729,266938,0
2015-05-14,21.752,21.778,21.744,21.778,237788,0
2015-05-15,21.761,21.818,21.761,21.778,137523,0
2015-05-18,21.786,21.802,21.729,21.769,203981,0
2015-05-19,21.736,21.786,21.729,21.786,100467,0
2015-05-20,21.81,21.81,21.769,21.802,62291,0
2015-05-21,21.81,21.843,21.81,21.843,111274,0
2015-05-22,21.843,21.868,21.843,21.868,88777,0
2015-05-26,21.876,21.876,21.828,21.853,251725,0
2015-05-27,21.853,21.853,21.801,21.817,208728,0
2015-05-28,21.827,21.835,21.792,21.835,179974,0
2015-05-29,21.827,21.868,21.827,21.827,97777,0
2015-06-01,21.853,21.86,21.835,21.835,143234,0
2015-06-02,21.843,21.86,21.827,21.86,158579,0
2015-06-03,21.853,21.86,21.784,21.835,119968,0
2015-06-04,21.86,21.868,21.853,21.86,88166,0
2015-06-05,21.86,21.885,21.86,21.877,178232,0
2015-06-08,21.877,21.885,21.86,21.868,247768,0
2015-06-09,21.868,21.91,21.835,21.835,190832,0
2015-06-10,21.817,21.835,21.784,21.801,209930,0
2015-06-11,21.843,21.86,21.801,21.843,98663,0
2015-06-12,21.853,21.868,21.827,21.827,180488,0
2015-06-15,21.86,21.877,21.835,21.877,274705,0
2015-06-16,21.835,21.868,21.81,21.868,230680,0
2015-06-17,21.868,21.877,21.853,21.868,161499,0
2015-06-18,21.86,21.868,21.827,21.827,214185,0
2015-06-19,21.817,21.835,21.801,21.817,221663,0
2015-06-22,21.827,21.853,21.817,21.827,136581,0
2015-06-23,21.817,21.843,21.817,21.843,91134,0
2015-06-24,21.835,21.86,21.817,21.86,168026,0
2015-06-25,21.853,21.86,21.843,21.86,119849,0
2015-06-26,21.843,21.86,21.835,21.835,126378,0
2015-06-29,21.827,21.835,21.81,21.827,85319,0
2015-06-30,21.827,21.853,21.81,21.817,195088,0
2015-07-01,21.827,21.853,21.817,21.835,88760,0
2015-07-02,21.853,21.86,21.835,21.86,136344,0
2015-07-06,21.843,21.86,21.827,21.853,84370,0
2015-07-07,21.843,21.86,21.835,21.835,255244,0
2015-07-08,21.835,21.853,21.81,21.817,282773,0
2015-07-09,21.817,21.827,21.801,21.817,183808,0
2015-07-10,21.817,21.843,21.817,21.817,49364,0
2015-07-13,21.827,21.853,21.817,21.817,93150,0
2015-07-14,21.86,21.877,21.843,21.868,260467,0
2015-07-15,21.868,21.877,21.843,21.86,253625,0
2015-07-16,21.86,21.904,21.843,21.895,239700,0
2015-07-17,21.853,21.91,21.853,21.91,253109,0
2015-07-20,21.91,21.936,21.885,21.919,101218,0
2015-07-21,21.954,21.954,21.895,21.904,202439,0
2015-07-22,21.885,21.904,21.86,21.904,145599,0
2015-07-23,21.904,21.904,21.868,21.877,72146,0
2015-07-24,21.885,21.919,21.885,21.919,101577,0
2015-07-27,21.919,21.919,21.885,21.895,83300,0
2015-07-28,21.885,21.919,21.885,21.895,146193,0
2015-07-29,21.91,21.919,21.895,21.904,129461,0
2015-07-30,21.904,21.954,21.904,21.927,154736,0
2015-07-31,21.927,21.954,21.904,21.946,241360,0
2015-08-03,21.927,21.954,21.919,21.927,136216,0
2015-08-04,21.954,21.96,21.919,21.927,204100,0
2015-08-05,21.919,21.946,21.919,21.927,204575,0
2015-08-06,21.919,21.954,21.919,21.954,109428,0
2015-08-07,21.946,21.946,21.919,21.927,241241,0
2015-08-10,21.927,21.96,21.927,21.954,119612,0
2015-08-11,21.946,21.96,21.936,21.954,235471,0
2015-08-12,21.936,21.954,21.927,21.936,160670,0
2015-08-13,21.946,21.996,21.946,21.996,250023,0
2015-08-14,21.96,21.996,21.954,21.996,169214,0
2015-08-17,21.96,21.96,21.936,21.936,281231,0
2015-08-18,21.946,21.996,21.936,21.946,264381,0
2015-08-19,21.977,21.977,21.946,21.946,51381,0
2015-08-20,21.954,21.977,21.927,21.969,435610,0
2015-08-21,21.954,21.954,21.927,21.927,141563,0
2015-08-24,21.827,21.86,21.7,21.827,992101,0
2015-08-25,21.827,21.86,21.801,21.853,354802,0
2015-08-26,21.853,21.927,21.843,21.927,325017,0
2015-08-27,21.919,21.946,21.894,21.927,234511,0
2015-08-28,21.927,21.946,21.903,21.903,71226,0
2015-08-31,21.91,21.946,21.903,21.946,107537,0
2015-09-01,21.894,21.927,21.894,21.927,244753,0
2015-09-02,21.894,21.946,21.894,21.946,259067,0
2015-09-03,21.919,21.936,21.91,21.936,94271,0
2015-09-04,21.936,21.936,21.919,21.927,63779,0
2015-09-08,21.919,21.927,21.91,21.927,151064,0
2015-09-09,21.919,21.936,21.91,21.936,176204,0
2015-09-10,21.936,21.936,21.91,21.91,175706,0
2015-09-11,21.927,21.936,21.91,21.91,111495,0
2015-09-14,21.91,21.927,21.91,21.91,134306,0
2015-09-15,21.91,21.936,21.91,21.927,136983,0
2015-09-16,21.91,21.927,21.91,21.91,66921,0
2015-09-17,21.927,21.936,21.903,21.919,674877,0
2015-09-18,21.936,21.97,21.919,21.919,155952,0
2015-09-21,21.936,21.961,21.927,21.961,96947,0
2015-09-22,21.961,21.97,21.927,21.927,169802,0
2015-09-23,21.927,21.978,21.927,21.978,105674,0
2015-09-24,21.936,21.978,21.936,21.978,192262,0
2015-09-25,21.978,21.988,21.954,21.978,85192,0
2015-09-28,21.954,21.978,21.954,21.954,98602,0
2015-09-29,21.946,21.961,21.919,21.946,403731,0
2015-09-30,21.936,21.946,21.919,21.919,313417,0
2015-10-01,21.936,21.954,21.91,21.919,341932,0
2015-10-02,21.927,21.936,21.903,21.919,354037,0
2015-10-05,21.97,21.97,21.919,21.946,283221,0
2015-10-06,21.961,21.97,21.936,21.961,200179,0
2015-10-07,21.978,21.978,21.927,21.954,415836,0
2015-10-08,21.946,21.978,21.946,21.978,114870,0
2015-10-09,21.954,21.978,21.954,21.954,90896,0
2015-10-12,21.961,21.998,21.961,21.998,55420,0
2015-10-13,21.998,22.006,21.97,22.006,203089,0
2015-10-14,21.998,22.012,21.998,22.012,94038,0
2015-10-15,22.021,22.092,22.012,22.073,237189,0
2015-10-16,22.115,22.167,22.092,22.167,352407,0
2015-10-19,22.186,22.221,22.167,22.195,194643,0
2015-10-20,22.203,22.254,22.176,22.237,123587,0
2015-10-21,22.245,22.287,22.245,22.263,128836,0
2015-10-22,22.263,22.339,22.263,22.315,141288,0
2015-10-23,22.315,22.382,22.237,22.324,152810,0
2015-10-26,22.382,22.434,21.954,22.434,141403,0
2015-10-27,22.434,22.486,22.376,22.452,137216,0
2015-10-28,22.382,22.426,22.382,22.418,129767,0
2015-10-29,22.391,22.418,22.358,22.358,103812,0
2015-10-30,22.358,22.376,22.315,22.339,216357,0
2015-11-02,22.339,22.339,22.272,22.339,200372,0
2015-11-03,22.324,22.4,22.315,22.324,320751,0
2015-11-04,22.331,22.4,22.315,22.367,388942,0
2015-11-05,22.348,22.391,22.348,22.376,140473,0
2015-11-06,22.358,22.376,22.254,22.315,180974,0
2015-11-09,22.315,22.358,22.245,22.358,159350,0
2015-11-10,22.339,22.382,22.324,22.382,389998,0
2015-11-11,22.348,22.4,22.324,22.367,301897,0
2015-11-12,22.348,22.418,22.348,22.418,115219,0
2015-11-13,22.418,22.418,22.339,22.418,84261,0
2015-11-16,22.376,22.426,22.376,22.418,107188,0
2015-11-17,22.4,22.443,22.4,22.443,104511,0
2015-11-18,22.426,22.562,22.426,22.546,317493,0
2015-11-19,22.52,22.571,22.41,22.426,350777,0
2015-11-20,22.426,22.513,22.418,22.469,131978,0
2015-11-23,22.469,22.546,22.469,22.513,202622,0
2015-11-24,22.529,22.599,22.529,22.581,190286,0
2015-11-25,22.589,22.634,22.581,22.589,197397,0
2015-11-27,22.519,22.571,22.459,22.511,391483,0
2015-11-30,22.511,22.555,22.396,22.449,593675,0
2015-12-01,22.424,22.502,22.406,22.449,654713,0
2015-12-02,22.424,22.431,22.344,22.344,706344,0
2015-12-03,22.344,22.387,22.327,22.344,353643,0
2015-12-04,22.334,22.387,22.327,22.362,280284,0
2015-12-07,22.362,22.371,22.31,22.31,624045,0
2015-12-08,22.319,22.334,22.3,22.3,372679,0
2015-12-09,22.334,22.334,22.283,22.291,406097,0
2015-12-10,22.334,22.353,22.319,22.334,311452,0
2015-12-11,22.44,22.459,22.387,22.431,825210,0
2015-12-14,22.467,22.467,22.327,22.387,761146,0
2015-12-15,22.371,22.431,22.344,22.424,1020549,0
2015-12-16,22.431,22.467,22.424,22.467,592989,0
2015-12-17,22.502,22.519,22.431,22.431,493207,0
2015-12-18,22.511,22.511,22.424,22.459,226966,0
2015-12-21,22.467,22.589,22.467,22.581,191803,0
2015-12-22,22.615,22.677,22.555,22.608,237931,0
2015-12-23,22.624,22.72,22.624,22.71,180158,0
2015-12-24,22.72,22.72,22.686,22.71,31921,0
2015-12-28,22.739,22.844,22.686,22.826,327830,0
2015-12-29,22.844,22.966,22.844,22.957,352922,0
2015-12-30,22.966,22.966,22.835,22.861,254404,0
2015-12-31,22.853,22.897,22.835,22.835,101871,0
2016-01-04,22.8,22.983,22.763,22.966,344602,0
2016-01-05,22.887,23.062,22.879,22.975,384518,0
2016-01-06,22.93,22.993,22.861,22.913,472414,0
2016-01-07,22.861,22.897,22.826,22.835,300000,0
2016-01-08,22.861,22.904,22.844,22.904,300316,0
2016-01-11,22.904,23.071,22.861,22.861,360162,0
2016-01-12,22.869,22.904,22.8,22.861,429246,0
2016-01-13,22.835,22.861,22.791,22.808,167617,0
2016-01-14,22.835,22.879,22.773,22.791,387592,0
2016-01-15,22.773,22.853,22.757,22.853,369267,0
2016-01-19,22.791,22.844,22.783,22.826,357118,0
2016-01-20,22.739,22.773,22.519,22.581,751623,0
2016-01-21,22.642,22.72,22.599,22.608,439583,0
2016-01-22,22.686,22.763,22.686,22.747,280415,0
2016-01-25,22.747,22.747,22.634,22.634,278977,0
2016-01-26,22.695,22.695,22.615,22.66,234038,0
2016-01-27,22.66,22.757,22.66,22.72,161847,0
2016-01-28,22.757,22.783,22.72,22.783,282115,0
2016-01-29,22.808,22.869,22.783,22.826,262424,0
2016-02-01,22.844,22.887,22.835,22.869,176042,0
2016-02-02,22.816,22.874,22.816,22.856,134578,0
2016-02-03,22.816,22.861,22.791,22.816,310308,0
2016-02-04,22.816,22.835,22.686,22.686,528454,0
2016-02-05,22.704,22.72,22.492,22.519,1044053,0
2016-02-08,22.415,22.475,22.204,22.344,1136903,0
2016-02-09,22.072,22.353,22.038,22.115,984690,0
2016-02-10,22.248,22.406,22.248,22.31,448412,0
2016-02-11,22.063,22.319,21.942,22.063,1701774,0
2016-02-12,22.213,22.266,22.028,22.057,965971,0
2016-02-16,22.283,22.387,22.274,22.362,826828,0
2016-02-17,22.44,22.677,22.44,22.624,564682,0
2016-02-18,22.686,22.71,22.581,22.686,318146,0
2016-02-19,22.667,22.879,22.615,22.879,228435,0
2016-02-22,22.861,22.879,22.791,22.879,371692,0
2016-02-23,22.869,22.927,22.826,22.874,525918,0
2016-02-24,22.808,22.904,22.808,22.904,282952,0
2016-02-25,22.95,22.958,22.833,22.887,339356,0
2016-02-26,22.913,22.941,22.878,22.931,176367,0
2016-02-29,22.95,23.011,22.869,22.985,247094,0
2016-03-01,22.985,23.111,22.977,23.111,263989,0
2016-03-02,23.111,23.111,22.931,22.95,375572,0
2016-03-03,23.03,23.048,22.985,23.039,176616,0
2016-03-04,23.039,23.074,23.007,23.065,118904,0
2016-03-07,23.057,23.119,23.057,23.074,178253,0
2016-03-08,23.039,23.083,23.021,23.021,175691,0
2016-03-09,23.048,23.074,23.039,23.052,85467,0
2016-03-10,23.065,23.093,23.03,23.039,127080,0
2016-03-11,23.262,23.262,23.048,23.084,148548,0
2016-03-14,23.119,23.128,23.084,23.084,95889,0
2016-03-15,23.092,23.138,23.084,23.084,138185,0
2016-03-16,23.092,23.101,23.043,23.048,162305,0
2016-03-17,23.092,23.119,23.057,23.057,107458,0
2016-03-18,23.128,23.146,23.084,23.084,271215,0
2016-03-21,23.128,23.146,23.102,23.128,96756,0
2016-03-22,23.146,23.165,23.138,23.164,253393,0
2016-03-23,23.182,23.182,23.146,23.182,261420,0
2016-03-24,23.146,23.172,23.146,23.172,96856,0
2016-03-28,23.172,23.172,23.155,23.172,151466,0
2016-03-29,23.155,23.177,23.146,23.172,306198,0
2016-03-30,23.209,23.289,23.182,23.289,166922,0
2016-03-31,23.324,23.396,23.324,23.396,278381,0
2016-04-01,23.396,23.413,23.191,23.199,306724,0
2016-04-04,23.27,23.27,23.172,23.191,174356,0
2016-04-05,23.217,23.217,23.172,23.182,374990,0
2016-04-06,23.217,23.235,23.182,23.209,196251,0
2016-04-07,23.217,23.226,23.138,23.138,309030,0
2016-04-08,23.307,23.307,23.146,23.182,138512,0
2016-04-11,23.182,23.27,23.177,23.217,410034,0
2016-04-12,23.217,23.298,23.217,23.245,137974,0
2016-04-13,23.262,23.279,23.209,23.226,446236,0
2016-04-14,23.27,23.352,23.262,23.352,142644,0
2016-04-15,23.315,23.387,23.315,23.369,270906,0
2016-04-18,23.369,23.485,23.352,23.485,179578,0
2016-04-19,23.565,23.584,23.53,23.548,281906,0
2016-04-20,23.494,23.565,23.494,23.557,121647,0
2016-04-21,23.548,23.557,23.494,23.548,142501,0
2016-04-22,23.46,23.574,23.46,23.557,166748,0
2016-04-25,23.52,23.565,23.52,23.565,147938,0
2016-04-26,23.574,23.574,23.565,23.574,106602,0
2016-04-27,23.565,23.611,23.552,23.574,253983,0
2016-04-28,23.548,23.628,23.548,23.628,217299,0
2016-04-29,23.602,23.663,23.602,23.663,260553,0
2016-05-02,23.663,23.682,23.655,23.682,266914,0
2016-05-03,23.53,23.708,23.53,23.708,176165,0
2016-05-04,23.663,23.727,23.663,23.727,115510,0
2016-05-05,23.727,23.727,23.663,23.708,163774,0
2016-05-06,23.7,23.752,23.673,23.752,169665,0
2016-05-09,23.806,23.806,23.69,23.744,211908,0
2016-05-10,23.584,23.717,23.584,23.682,284828,0
2016-05-11,23.663,23.717,23.637,23.717,239370,0
2016-05-12,23.708,23.727,23.7,23.727,116122,0
2016-05-13,23.7,23.771,23.7,23.771,165054,0
2016-05-16,23.752,23.806,23.69,23.789,162918,0
2016-05-17,23.735,23.744,23.663,23.69,617194,0
2016-05-18,23.663,23.735,23.53,23.663,326283,0
2016-05-19,23.574,23.593,23.485,23.548,352939,0
2016-05-20,23.557,23.619,23.557,23.574,306014,0
2016-05-23,23.592,23.663,23.588,23.659,223725,0
2016-05-24,23.628,23.663,23.619,23.663,295582,0
2016-05-25,23.663,23.682,23.592,23.682,270194,0
2016-05-26,23.728,23.736,23.69,23.736,251996,0
2016-05-27,23.736,23.892,23.709,23.754,366141,0
2016-05-31,23.763,23.773,23.728,23.754,354427,0
2016-06-01,23.754,23.773,23.726,23.763,343703,0
2016-06-02,23.763,23.763,23.69,23.754,450681,0
2016-06-03,23.754,23.783,23.709,23.783,469102,0
2016-06-06,23.754,23.773,23.7,23.745,231269,0
2016-06-07,23.745,23.754,23.682,23.709,242091,0
2016-06-08,23.718,23.736,23.7,23.718,217041,0
2016-06-09,23.71,23.736,23.709,23.728,526102,0
2016-06-10,23.791,23.791,23.728,23.773,424679,0
2016-06-13,23.745,23.754,23.745,23.754,132697,0
2016-06-14,23.728,23.773,23.627,23.773,568435,0
2016-06-15,23.745,23.873,23.728,23.791,252142,0
2016-06-16,23.754,23.759,23.682,23.736,195551,0
2016-06-17,23.736,23.791,23.718,23.783,157938,0
2016-06-20,23.837,23.892,23.773,23.809,232463,0
2016-06-21,23.846,23.873,23.783,23.873,303831,0
2016-06-22,23.882,23.882,23.791,23.854,160888,0
2016-06-23,23.863,23.982,23.863,23.963,189239,0
2016-06-24,23.572,23.854,23.572,23.837,387580,0
2016-06-27,23.69,23.783,23.615,23.69,387447,0
2016-06-28,23.773,23.909,23.754,23.909,192382,0
2016-06-29,23.937,23.963,23.882,23.918,223498,0
2016-06-30,23.918,24.146,23.912,24.146,327760,0
2016-07-01,24.118,24.211,24.046,24.164,151835,0
2016-07-05,23.982,24.118,23.937,24.001,267075,0
2016-07-06,23.982,24.056,23.937,24.046,112048,0
2016-07-07,24.046,24.164,24.037,24.156,123572,0
2016-07-08,24.101,24.201,24.101,24.146,141792,0
2016-07-11,24.146,24.201,24.146,24.182,133675,0
2016-07-12,24.182,24.273,24.164,24.265,271122,0
2016-07-13,24.246,24.256,24.156,24.164,212318,0
2016-07-14,24.236,24.256,24.182,24.227,183161,0
2016-07-15,24.227,24.246,24.156,24.182,492490,0
2016-07-18,24.156,24.201,24.127,24.201,213361,0
2016-07-19,24.164,24.227,24.146,24.172,1040269,0
2016-07-20,24.164,24.182,24.118,24.127,214547,0
2016-07-21,24.156,24.156,24.11,24.127,202238,0
2016-07-22,24.146,24.211,24.118,24.182,223471,0
2016-07-25,24.211,24.211,24.127,24.182,117842,0
2016-07-26,24.211,24.219,24.164,24.219,208181,0
2016-07-27,24.211,24.301,24.203,24.301,134661,0
2016-07-28,24.219,24.301,24.219,24.265,189397,0
2016-07-29,24.227,24.528,24.227,24.419,233957,0
2016-08-01,24.419,24.419,24.319,24.391,199689,0
2016-08-02,24.356,24.456,24.327,24.419,190470,0
2016-08-03,24.411,24.419,24.311,24.346,264323,0
2016-08-04,24.346,24.373,24.246,24.346,471145,0
2016-08-05,24.319,24.365,24.319,24.346,338648,0
2016-08-08,24.381,24.411,24.319,24.346,416271,0
2016-08-09,24.273,24.336,24.273,24.301,353698,0
2016-08-10,24.291,24.336,24.236,24.256,451906,0
2016-08-11,24.281,24.316,24.256,24.265,254041,0
2016-08-12,24.281,24.291,24.227,24.256,234129,0
2016-08-15,24.219,24.227,24.191,24.201,247841,0
2016-08-16,24.118,24.164,24.118,24.127,215667,0
2016-08-17,24.127,24.246,24.118,24.201,611488,0
2016-08-18,24.227,24.391,24.219,24.365,515668,0
2016-08-19,24.356,24.419,24.311,24.401,284925,0
2016-08-22,24.391,24.401,24.346,24.401,304455,0
2016-08-23,24.401,24.419,24.381,24.411,307904,0
2016-08-24,24.391,24.401,24.346,24.391,144025,0
2016-08-25,24.391,24.427,24.311,24.336,230315,0
2016-08-26,24.373,24.391,24.311,24.391,157664,0
2016-08-29,24.411,24.53,24.411,24.513,565002,0
2016-08-30,24.53,24.577,24.522,24.53,206193,0
2016-08-31,24.54,24.568,24.447,24.447,419915,0
2016-09-01,24.447,24.522,24.401,24.466,209806,0
2016-09-02,24.493,24.623,24.457,24.513,187533,0
2016-09-06,24.503,24.513,24.447,24.503,242617,0
2016-09-07,24.559,24.568,24.447,24.447,420524,0
2016-09-08,24.447,24.53,24.447,24.503,195645,0
2016-09-09,24.493,24.493,24.335,24.381,254779,0
2016-09-12,24.335,24.577,24.335,24.577,324791,0
2016-09-13,24.53,24.53,24.391,24.493,191887,0
2016-09-14,24.484,24.484,24.355,24.475,248203,0
2016-09-15,24.466,24.484,24.381,24.411,112368,0
2016-09-16,24.447,24.447,24.345,24.345,113646,0
2016-09-19,24.437,24.513,24.381,24.381,217263,0
2016-09-20,24.42,24.457,24.42,24.42,95063,0
2016-09-21,24.522,24.522,24.447,24.484,120028,0
2016-09-22,24.522,24.549,24.466,24.484,151855,0
2016-09-23,24.484,24.522,24.437,24.493,560878,0
2016-09-26,24.466,24.549,24.447,24.447,460104,0
2016-09-27,24.437,24.475,24.345,24.428,373532,0
2016-09-28,24.373,24.391,24.289,24.309,610988,0
2016-09-29,24.309,24.428,24.161,24.187,246001,0
2016-09-30,24.318,24.318,24.207,24.215,357610,0
2016-10-03,24.233,24.289,24.224,24.224,341600,0
2016-10-04,24.263,24.318,24.224,24.233,515207,0
2016-10-05,24.233,24.28,24.187,24.187,463489,0
2016-10-06,24.207,24.221,24.086,24.095,501613,0
2016-10-07,24.112,24.187,24.066,24.066,324604,0
2016-10-10,24.151,24.151,23.928,24.003,262689,0
2016-10-11,24.03,24.095,23.964,23.964,697764,0
2016-10-12,24.003,24.011,23.928,23.964,501038,0
2016-10-13,23.974,23.984,23.899,23.943,1152909,0
2016-10-14,23.947,24.066,23.928,23.928,401544,0
2016-10-17,23.947,23.974,23.918,23.918,257494,0
2016-10-18,23.918,23.993,23.909,23.993,1620848,0
2016-10-19,23.964,24.011,23.853,23.928,923782,0
2016-10-20,23.964,23.984,23.938,23.938,394401,0
2016-10-21,23.947,24.02,23.947,24.003,712138,0
2016-10-24,24.03,24.076,23.974,23.993,369617,0
2016-10-25,24.039,24.202,24.02,24.178,372127,0
2016-10-26,24.207,24.345,24.197,24.271,265245,0
2016-10-27,24.271,24.271,24.161,24.253,400911,0
2016-10-28,24.224,24.224,24.161,24.197,200800,0
2016-10-31,24.168,24.168,24.112,24.168,132533,0
2016-11-01,24.207,24.224,24.132,24.151,190606,0
2016-11-02,24.197,24.207,24.141,24.151,168325,0
2016-11-03,24.207,24.207,24.112,24.112,203673,0
2016-11-04,24.168,24.178,24.112,24.112,164919,0
2016-11-07,24.178,24.207,24.112,24.122,178408,0
2016-11-08,24.151,24.168,24.141,24.151,191889,0
2016-11-09,24.112,24.141,24.076,24.112,175513,0
2016-11-10,24.112,24.151,23.928,23.928,441482,0
2016-11-11,23.993,24.011,23.909,23.955,337680,0
2016-11-14,23.955,23.974,23.836,23.836,412739,0
2016-11-15,23.938,24.105,23.928,24.095,147115,0
2016-11-16,24.066,24.161,24.066,24.132,183402,0
2016-11-17,24.112,24.122,23.979,24.02,221722,0
2016-11-18,24.066,24.09,23.928,23.938,265800,0
2016-11-21,23.947,24.039,23.947,23.955,286896,0
2016-11-22,24.039,24.039,23.989,24.03,178861,0
2016-11-23,24.02,24.105,23.993,24.105,283096,0
2016-11-25,24.105,24.215,24.044,24.161,284049,0
2016-11-28,24.235,24.264,24.168,24.208,310325,0
2016-11-29,24.245,24.245,24.168,24.208,269153,0
2016-11-30,24.198,24.225,24.121,24.178,243630,0
2016-12-01,24.188,24.188,24.121,24.131,288301,0
2016-12-02,24.151,24.198,24.141,24.161,119315,0
2016-12-05,24.141,24.216,24.141,24.198,118871,0
2016-12-06,24.216,24.255,24.208,24.208,94846,0
2016-12-07,24.255,24.396,24.216,24.235,134210,0
2016-12-08,24.235,24.292,24.216,24.225,137222,0
2016-12-09,24.273,24.273,24.208,24.216,133777,0
2016-12-12,24.282,24.334,24.216,24.216,240357,0
2016-12-13,24.255,24.32,24.216,24.302,141921,0
2016-12-14,24.302,24.377,24.264,24.32,436609,0
2016-12-15,24.32,24.537,24.282,24.415,381408,0
2016-12-16,24.434,24.558,24.424,24.538,233306,0
2016-12-19,24.5,24.68,24.472,24.51,338107,0
2016-12-20,24.566,24.628,24.519,24.566,182246,0
2016-12-21,24.566,24.604,24.547,24.576,119335,0
2016-12-22,24.585,24.633,24.566,24.585,167601,0
2016-12-23,24.633,24.633,24.576,24.585,130147,0
2016-12-27,24.613,24.613,24.368,24.386,183444,0
2016-12-28,24.443,24.463,24.396,24.443,193091,0
2016-12-29,24.538,24.576,24.51,24.557,145816,0
2016-12-30,24.557,24.576,24.396,24.396,147936,0
2017-01-03,24.5,24.538,24.443,24.481,95594,0
2017-01-04,24.557,24.557,24.434,24.463,252126,0
2017-01-05,24.481,24.51,24.443,24.453,163503,0
2017-01-06,24.472,24.566,24.453,24.453,173374,0
2017-01-09,24.49,24.533,24.453,24.463,502603,0
2017-01-10,24.529,24.529,24.453,24.472,269547,0
2017-01-11,24.51,24.547,24.49,24.547,131692,0
2017-01-12,24.557,24.576,24.529,24.529,121615,0
2017-01-13,24.529,24.547,24.51,24.529,108522,0
2017-01-17,24.585,24.613,24.538,24.604,222026,0
2017-01-18,24.585,24.609,24.566,24.585,107614,0
2017-01-19,24.585,24.613,24.51,24.529,313471,0
2017-01-20,24.576,24.633,24.51,24.633,261492,0
2017-01-23,24.557,24.595,24.538,24.595,204805,0
2017-01-24,24.651,24.717,24.633,24.633,184720,0
2017-01-25,24.68,24.708,24.651,24.661,178923,0
2017-01-26,24.633,24.699,24.604,24.613,193511,0
2017-01-27,24.604,24.642,24.576,24.595,177079,0
2017-01-30,24.595,24.633,24.585,24.604,89313,0
2017-01-31,24.604,24.642,24.595,24.642,135893,0
2017-02-01,24.661,24.661,24.613,24.661,101078,0
2017-02-02,24.613,24.737,24.613,24.737,159081,0
2017-02-03,24.764,24.856,24.756,24.808,136850,0
2017-02-06,24.774,24.831,24.774,24.831,144275,0
2017-02-07,24.831,24.85,24.803,24.813,282734,0
2017-02-08,24.868,24.935,24.85,24.916,130531,0
2017-02-09,24.916,24.973,24.868,24.907,180793,0
2017-02-10,24.916,24.973,24.907,24.916,171766,0
2017-02-13,24.964,24.982,24.897,24.964,251105,0
2017-02-14,24.964,25.02,24.935,25.001,146706,0
2017-02-15,24.964,25.086,24.964,25.039,228997,0
2017-02-16,25.039,25.058,25.001,25.02,66840,0
2017-02-17,25.02,25.058,24.982,25.039,132698,0
2017-02-21,25.049,25.086,24.982,25.02,234772,0
2017-02-22,25.02,25.058,24.992,25.02,182110,0
2017-02-23,25.049,25.067,25.011,25.039,150528,0
2017-02-24,25.106,25.145,25.087,25.136,176864,0
2017-02-27,25.203,25.203,25.174,25.184,92341,0
2017-02-28,25.222,25.233,25.145,25.155,403939,0
2017-03-01,25.164,25.193,25.136,25.174,267728,0
2017-03-02,25.222,25.222,25.155,25.155,203659,0
2017-03-03,25.164,25.193,25.164,25.184,97703,0
2017-03-06,25.193,25.203,25.155,25.193,266853,0
2017-03-07,25.184,25.184,25.155,25.155,136795,0
2017-03-08,25.155,25.174,25.136,25.155,306757,0
2017-03-09,25.136,25.136,24.991,25.078,349561,0
2017-03-10,25.078,25.097,25.058,25.087,111841,0
2017-03-13,25.136,25.174,25.116,25.174,132936,0
2017-03-14,25.174,25.212,25.155,25.212,142050,0
2017-03-15,25.203,25.203,25.155,25.155,296103,0
2017-03-16,25.193,25.29,25.193,25.28,289566,0
2017-03-17,25.28,25.357,25.28,25.29,299100,0
2017-03-20,25.348,25.424,25.309,25.406,158518,0
2017-03-21,25.444,25.454,25.348,25.348,137734,0
2017-03-22,25.348,25.406,25.338,25.357,85475,0
2017-03-23,25.406,25.413,25.367,25.367,103507,0
2017-03-24,25.367,25.473,25.367,25.406,195026,0
2017-03-27,25.424,25.444,25.348,25.434,129199,0
2017-03-28,25.444,25.473,25.434,25.473,140829,0
2017-03-29,25.473,25.55,25.444,25.444,133192,0
2017-03-30,25.444,25.502,25.444,25.463,114647,0
2017-03-31,25.463,25.492,25.444,25.492,143678,0
2017-04-03,25.454,25.656,25.454,25.53,298044,0
2017-04-04,25.646,25.742,25.55,25.742,129391,0
2017-04-05,25.742,25.772,25.684,25.724,148002,0
2017-04-06,25.656,25.752,25.656,25.742,176229,0
2017-04-07,25.724,25.733,25.636,25.636,135925,0
2017-04-10,25.608,25.782,25.608,25.742,114913,0
2017-04-11,25.742,25.742,25.694,25.724,122502,0
2017-04-12,25.733,25.83,25.704,25.782,109539,0
2017-04-13,25.742,25.83,25.733,25.83,178700,0
2017-04-17,25.82,25.83,25.772,25.772,95242,0
2017-04-18,25.752,25.83,21.897,25.694,129719,0
2017-04-19,25.733,25.733,25.618,25.724,130626,0
2017-04-20,25.666,25.733,25.635,25.714,229242,0
2017-04-21,25.724,25.772,25.676,25.772,111555,0
2017-04-24,25.772,25.82,25.761,25.79,89252,0
2017-04-25,25.81,25.858,25.801,25.839,93634,0
2017-04-26,25.83,25.848,25.829,25.839,80569,0
2017-04-27,25.858,25.906,25.848,25.896,113942,0
2017-04-28,25.906,25.964,25.896,25.896,120701,0
2017-05-01,25.926,25.989,25.848,25.984,74459,0
2017-05-02,25.946,25.984,25.896,25.974,153152,0
2017-05-03,25.974,26.118,25.946,26.118,325651,0
2017-05-04,26.002,26.07,26.002,26.022,141145,0
2017-05-05,25.984,26.051,25.936,26.051,130746,0
2017-05-08,26.002,26.166,26.002,26.166,168891,0
2017-05-09,26.157,26.196,26.128,26.176,99499,0
2017-05-10,26.157,26.171,26.1,26.166,157160,0
2017-05-11,26.148,26.148,26.022,26.022,181555,0
2017-05-12,26.022,26.128,25.946,26.09,191019,0
2017-05-15,26.07,26.1,25.994,26.022,106381,0
2017-05-16,26.022,26.118,26.011,26.118,165335,0
2017-05-17,25.994,26.09,25.994,26.09,93234,0
2017-05-18,26.022,26.09,26.022,26.09,140898,0
2017-05-19,26.08,26.166,26.051,26.051,155052,0
2017-05-22,26.022,26.08,26.022,26.06,131485,0
2017-05-23,26.08,26.118,26.07,26.109,97997,0
2017-05-24,26.118,26.186,26.118,26.186,107880,0
2017-05-25,26.186,26.263,26.157,26.234,153953,0
2017-05-26,26.44,26.46,26.264,26.332,378395,0
2017-05-30,26.372,26.411,26.313,26.401,142722,0
2017-05-31,26.332,26.352,26.234,26.234,224729,0
2017-06-01,26.273,26.323,26.264,26.303,166024,0
2017-06-02,26.323,26.391,26.303,26.362,60921,0
2017-06-05,26.342,26.372,26.332,26.332,68578,0
2017-06-06,26.362,26.391,26.347,26.362,109236,0
2017-06-07,26.362,26.372,26.342,26.362,54006,0
2017-06-08,26.332,26.391,26.332,26.381,82158,0
2017-06-09,26.362,26.44,26.352,26.352,73693,0
2017-06-12,26.332,26.351,26.264,26.273,74466,0
2017-06-13,26.273,26.342,26.215,26.323,133622,0
2017-06-14,26.303,26.411,26.288,26.411,107888,0
2017-06-15,26.401,26.421,26.342,26.372,84662,0
2017-06-16,26.372,26.379,26.234,26.264,192946,0
2017-06-19,26.313,26.362,26.244,26.332,191816,0
2017-06-20,26.313,26.332,26.273,26.273,184979,0
2017-06-21,26.264,26.323,26.264,26.273,187927,0
2017-06-22,26.303,26.352,26.273,26.303,76915,0
2017-06-23,26.303,26.323,26.293,26.293,70421,0
2017-06-26,26.313,26.401,26.313,26.332,334866,0
2017-06-27,26.332,26.332,26.283,26.293,162737,0
2017-06-28,26.303,26.372,26.283,26.332,93365,0
2017-06-29,26.352,26.352,26.283,26.293,155005,0
2017-06-30,26.323,26.342,26.313,26.323,87214,0
2017-07-03,26.313,26.44,26.313,26.421,65578,0
2017-07-05,26.421,26.45,26.406,26.421,127180,0
2017-07-06,26.421,26.46,26.391,26.391,273022,0
2017-07-07,26.44,26.509,26.313,26.332,260989,0
2017-07-10,26.332,26.381,26.332,26.332,186369,0
2017-07-11,26.352,26.372,26.332,26.332,105648,0
2017-07-12,26.362,26.431,26.313,26.391,218077,0
2017-07-13,26.46,26.489,26.411,26.45,107421,0
2017-07-14,26.45,26.499,26.44,26.489,84316,0
2017-07-17,26.489,26.509,26.411,26.421,125883,0
2017-07-18,26.431,26.647,26.426,26.607,238296,0
2017-07-19,26.588,26.784,26.588,26.647,219222,0
2017-07-20,26.656,26.715,26.651,26.676,141867,0
2017-07-21,26.676,26.931,26.656,26.931,239470,0
2017-07-24,26.804,26.823,26.73,26.784,137058,0
2017-07-25,26.696,26.696,26.588,26.666,144725,0
2017-07-26,26.617,26.676,26.607,26.676,83569,0
2017-07-27,26.627,26.675,26.617,26.617,55487,0
2017-07-28,26.588,26.637,26.578,26.617,90293,0
2017-07-31,26.656,26.735,26.637,26.735,86331,0
2017-08-01,26.755,26.931,26.735,26.931,197877,0
2017-08-02,26.872,26.921,26.872,26.912,150855,0
2017-08-03,26.931,26.971,26.833,26.961,131650,0
2017-08-04,27.049,27.088,26.98,27.02,260096,0
2017-08-07,27.01,27.02,26.961,26.99,162241,0
2017-08-08,26.99,27.01,26.975,27,133275,0
2017-08-09,26.98,27.049,26.902,26.902,115776,0
2017-08-10,26.823,26.832,26.558,26.617,305141,0
2017-08-11,26.607,26.696,26.568,26.617,227473,0
2017-08-14,26.617,26.845,26.617,26.755,226285,0
2017-08-15,26.774,26.779,26.705,26.745,141497,0
2017-08-16,26.725,26.804,26.725,26.804,147799,0
2017-08-17,26.725,26.755,26.705,26.725,71940,0
2017-08-18,26.725,26.764,26.676,26.735,223225,0
2017-08-21,26.764,26.823,26.758,26.804,79610,0
2017-08-22,26.804,26.853,26.804,26.833,136954,0
2017-08-23,26.853,26.931,26.833,26.931,128806,0
2017-08-24,26.931,27.049,26.843,26.941,97971,0
2017-08-25,27,27.003,26.921,26.931,89761,0
2017-08-28,26.951,27,26.931,27,95636,0
2017-08-29,26.95,27.0383,26.95,27,122687,0
2017-08-30,27,27.09,26.98,27.09,117926,0
2017-08-31,27.07,27.1,27.01,27.1,143130,0
2017-09-01,27.1,27.1,26.97,26.97,194510,0
2017-09-05,26.95,26.99,26.91,26.95,103224,0
2017-09-06,26.92,26.95,26.88,26.95,109710,0
2017-09-07,26.97,27.02,26.97,26.98,88779,0
2017-09-08,27,27,26.96,26.96,129311,0
2017-09-11,26.98,27.05,26.96,26.99,105851,0
2017-09-12,27,27.09,27,27.02,58033,0
2017-09-13,27,27,26.95,26.95,89183,0
2017-09-14,27.05,27.1,27.03,27.04,210039,0
2017-09-15,27.09,27.09,27,27.02,142094,0
2017-09-18,27.05,27.1,27.01,27.04,255440,0
2017-09-19,27.05,27.05,27,27.01,194480,0
2017-09-20,27.05,27.05,27.01,27.01,194653,0
2017-09-21,27.03,27.04,27.01,27.02,72246,0
2017-09-22,27.05,27.091,27.0315,27.05,134157,0
2017-09-25,27.05,27.09,27.03,27.03,213877,0
2017-09-26,27,27.02,26.98,27.01,284069,0
2017-09-27,27,27,26.97,26.99,121119,0
2017-09-28,26.96,27,26.96,26.98,136798,0
2017-09-29,27,27,26.98,26.98,122970,0
2017-10-02,27,27.04,26.92,26.92,58211,0
2017-10-03,26.93,26.96,26.9,26.9,128193,0
2017-10-04,26.95,26.95,26.91,26.93,95536,0
2017-10-05,26.93,26.93,26.82,26.83,135341,0
2017-10-06,26.87,26.885,26.66,26.72,267465,0
2017-10-09,26.84,26.89,26.73,26.73,140518,0
2017-10-10,26.78,26.84,26.75,26.77,71412,0
2017-10-11,26.85,26.9,26.829,26.89,86671,0
2017-10-12,26.94,26.94,26.88,26.92,102732,0
2017-10-13,26.92,27,26.92,26.93,63463,0
2017-10-16,26.95,26.9766,26.95,26.95,67025,0
2017-10-17,26.97,26.98,26.95,26.96,79668,0
2017-10-18,26.96,27,26.95,27,60189,0
2017-10-19,26.98,26.98,26.92,26.94,67428,0
2017-10-20,26.96,27.1,26.94,27.1,153613,0
2017-10-23,27.09,27.09,27.038,27.08,49546,0
2017-10-24,27.04,27.052,26.96,27,146005,0
2017-10-25,26.96,26.96,26.88,26.89,142465,0
2017-10-26,26.9,26.9499,26.86,26.86,80330,0
2017-10-27,26.95,27.06,26.9,27.06,75633,0
2017-10-30,27.05,27.08,27.03,27.07,72173,0
2017-10-31,27.07,27.07,26.9,26.9,136538,0
2017-11-01,26.98,27.01,26.95,26.98,72658,0
2017-11-02,27,27.01,26.91,26.99,95972,0
2017-11-03,27,27.03,26.99,27,39216,0
2017-11-06,27,27.03,26.95,27.01,157735,0
2017-11-07,27.03,27.04,26.99,27.02,150606,0
2017-11-08,27.02,27.03,26.97,26.99,242885,0
2017-11-09,27,27.02,26.95,26.99,213673,0
2017-11-10,27,27,26.93,26.98,64730,0
