Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,17.615,17.837,17.409,17.623,116970,0
2010-08-24,17.578,17.908,17.498,17.908,105029,0
2010-08-25,17.908,18.016,17.757,17.9,60215,0
2010-08-26,17.98,17.98,17.757,17.757,47273,0
2010-08-27,17.846,18.132,17.846,17.855,111853,0
2010-08-30,17.936,17.98,17.757,17.757,50342,0
2010-08-31,17.766,17.846,17.713,17.713,47115,0
2010-09-01,17.846,18.158,17.766,17.9,42543,0
2010-09-02,17.873,18.007,17.686,17.686,51792,0
2010-09-03,17.792,18.355,17.784,18.355,56551,0
2010-09-07,18.221,18.497,17.891,18.274,1288068,0
2010-09-08,18.336,18.561,17.936,18.007,458029,0
2010-09-09,17.998,18.381,17.998,18.373,54532,0
2010-09-10,18.292,18.381,18.14,18.248,38779,0
2010-09-13,18.355,18.577,18.248,18.345,286089,0
2010-09-14,18.416,18.416,18.042,18.087,200028,0
2010-09-15,18.132,18.39,18.132,18.203,951933,0
2010-09-16,18.123,18.239,17.891,17.945,297760,0
2010-09-17,17.98,18.042,17.873,17.873,782350,0
2010-09-20,17.945,18.069,17.881,17.98,106587,0
2010-09-21,17.998,18.042,17.891,17.936,155775,0
2010-09-22,17.989,18.024,17.918,17.936,1115760,0
2010-09-23,17.989,18.06,17.881,17.952,173391,0
2010-09-24,18.033,18.069,17.962,17.98,44310,0
2010-09-27,17.998,18.158,17.998,18.033,141566,0
2010-09-28,17.846,17.936,17.801,17.864,74595,0
2010-09-29,17.81,17.945,17.81,17.945,122669,0
2010-09-30,17.945,18.104,17.846,17.873,191508,0
2010-10-01,17.989,18.06,17.846,17.952,114655,0
2010-10-04,18.024,18.113,17.881,17.936,84139,0
2010-10-05,18.007,18.033,17.918,17.989,135972,0
2010-10-06,17.936,18.052,17.918,17.989,155705,0
2010-10-07,17.998,18.052,17.918,17.918,124495,0
2010-10-08,18.007,18.123,17.936,17.989,192981,0
2010-10-11,18.113,18.123,17.98,18.007,89185,0
2010-10-12,18.123,18.123,17.962,17.962,96403,0
2010-10-13,18.042,18.069,17.918,17.98,171045,0
2010-10-14,17.989,17.989,17.873,17.891,67013,0
2010-10-15,17.936,17.952,17.713,17.891,109911,0
2010-10-18,17.936,17.98,17.846,17.936,238706,0
2010-10-19,17.936,18.024,17.846,18.024,175225,0
2010-10-20,17.926,18.069,17.926,17.945,68482,0
2010-10-21,17.945,18.052,17.908,17.936,81056,0
2010-10-22,18.024,18.069,17.952,17.98,76786,0
2010-10-25,17.989,18.069,17.891,17.9,54828,0
2010-10-26,17.891,17.952,17.837,17.846,453868,0
2010-10-27,17.952,18.06,17.846,17.873,112050,0
2010-10-28,17.936,18.016,17.855,17.936,69016,0
2010-10-29,18.007,18.042,17.891,17.891,44062,0
2010-11-01,18.024,18.069,17.952,17.989,197550,0
2010-11-02,17.98,17.98,17.873,17.873,167177,0
2010-11-03,17.952,18.016,17.9,17.936,122089,0
2010-11-04,17.936,17.998,17.855,17.891,423290,0
2010-11-05,17.936,17.936,17.82,17.846,129819,0
2010-11-08,17.873,17.926,17.81,17.846,202041,0
2010-11-09,17.908,17.908,17.82,17.864,107870,0
2010-11-10,17.926,17.926,17.828,17.846,276562,0
2010-11-11,18.024,18.024,17.757,17.873,337242,0
2010-11-12,17.891,17.891,17.81,17.828,66637,0
2010-11-15,17.052,17.945,17.052,17.828,149929,0
2010-11-16,17.766,17.926,17.748,17.926,105075,0
2010-11-17,17.926,17.926,17.801,17.81,176742,0
2010-11-18,17.846,17.891,17.837,17.846,159267,0
2010-11-19,17.891,17.891,17.713,17.864,454041,0
2010-11-22,17.846,17.908,17.775,17.81,81131,0
2010-11-23,17.846,17.846,17.507,17.623,104097,0
2010-11-24,17.766,17.828,17.694,17.73,69447,0
2010-11-26,17.828,17.918,17.766,17.837,14782,0
2010-11-29,17.801,17.837,17.605,17.623,138143,0
2010-11-30,17.623,17.757,17.596,17.632,146566,0
2010-12-01,17.784,17.784,17.578,17.686,98123,0
2010-12-02,17.686,17.855,17.578,17.632,86741,0
2010-12-03,17.73,17.73,17.641,17.686,74531,0
2010-12-06,17.748,17.82,17.632,17.632,97252,0
2010-12-07,17.81,17.81,17.596,17.632,94885,0
2010-12-08,17.73,17.757,17.578,17.578,145353,0
2010-12-09,17.659,17.676,17.57,17.578,118652,0
2010-12-10,17.668,17.828,17.596,17.596,103450,0
2010-12-13,17.694,17.694,17.552,17.596,361362,0
2010-12-14,17.659,17.82,17.534,17.534,78281,0
2010-12-15,17.454,17.596,17.338,17.4,89255,0
2010-12-16,17.364,17.694,17.32,17.668,42318,0
2010-12-17,17.596,17.668,17.525,17.542,47424,0
2010-12-20,17.481,17.668,17.481,17.507,58680,0
2010-12-21,17.596,17.686,17.454,17.686,54163,0
2010-12-22,17.615,17.757,17.355,17.355,351071,0
2010-12-23,17.444,17.534,17.338,17.534,29226,0
2010-12-27,17.534,17.632,17.4,17.507,39490,0
2010-12-28,17.578,17.623,17.463,17.534,46770,0
2010-12-29,17.418,17.596,17.4,17.56,26148,0
2010-12-30,17.481,17.649,17.4,17.426,49643,0
2010-12-31,17.498,17.516,17.204,17.204,94902,0
2011-01-03,17.311,17.516,17.284,17.364,68607,0
2011-01-04,17.4,17.56,17.249,17.56,37560,0
2011-01-05,17.489,17.56,17.4,17.409,40335,0
2011-01-06,17.364,17.525,17.346,17.463,22923,0
2011-01-07,17.418,17.542,17.338,17.338,54318,0
2011-01-10,17.4,17.578,17.383,17.391,104268,0
2011-01-11,17.426,17.605,17.355,17.355,106621,0
2011-01-12,17.481,17.605,17.418,17.56,62441,0
2011-01-13,17.578,17.605,17.489,17.489,96854,0
2011-01-14,17.542,17.615,17.454,17.578,178080,0
2011-01-18,17.623,17.641,17.534,17.623,94879,0
2011-01-19,17.596,17.605,17.383,17.444,154822,0
2011-01-20,17.471,17.507,17.293,17.4,296180,0
2011-01-21,17.463,17.587,17.239,17.249,110335,0
2011-01-24,17.418,17.507,17.328,17.364,81131,0
2011-01-25,17.418,17.481,17.373,17.481,99566,0
2011-01-26,17.444,17.56,17.364,17.391,70888,0
2011-01-27,17.409,17.463,17.383,17.426,229076,0
2011-01-28,17.444,17.444,17.364,17.364,47085,0
2011-01-31,17.436,17.516,17.293,17.444,297818,0
2011-02-01,17.436,17.507,17.383,17.383,201959,0
2011-02-02,17.383,17.489,17.383,17.489,105450,0
2011-02-03,17.444,17.489,17.373,17.409,105735,0
2011-02-04,17.418,17.507,17.32,17.426,95127,0
2011-02-07,17.391,17.516,17.293,17.481,317055,0
2011-02-08,17.444,17.507,17.346,17.391,123728,0
2011-02-09,17.444,17.57,17.364,17.552,1847082,0
2011-02-10,17.507,17.784,17.507,17.721,300625,0
2011-02-11,17.713,17.918,17.713,17.881,195704,0
2011-02-14,18.355,18.355,17.846,17.971,56883,0
2011-02-15,17.989,18.024,17.881,17.998,98191,0
2011-02-16,18.016,18.078,18.007,18.078,77562,0
2011-02-18,18.212,18.301,18.184,18.256,65352,0
2011-02-22,18.373,18.435,18.301,18.364,139790,0
2011-02-23,18.284,18.444,18.284,18.444,72789,0
2011-02-24,18.373,18.471,18.284,18.426,84338,0
2011-02-25,18.471,18.533,18.355,18.435,128665,0
2011-02-28,18.444,18.516,18.345,18.516,216166,0
2011-03-01,18.461,18.506,18.408,18.408,51633,0
2011-03-02,18.39,18.506,18.39,18.488,61990,0
2011-03-03,18.542,18.542,18.426,18.48,60888,0
2011-03-04,18.435,18.561,18.435,18.516,78723,0
2011-03-07,18.488,18.596,18.453,18.524,63552,0
2011-03-08,18.542,18.667,18.435,18.639,72912,0
2011-03-09,18.658,18.694,18.587,18.639,47605,0
2011-03-10,18.587,18.8,18.587,18.712,97171,0
2011-03-11,18.756,18.926,18.72,18.89,45638,0
2011-03-14,18.881,18.899,18.729,18.729,173910,0
2011-03-15,18.568,18.828,18.568,18.694,55182,0
2011-03-16,18.694,18.828,18.649,18.658,45436,0
2011-03-17,18.676,18.871,18.639,18.639,71120,0
2011-03-18,18.738,18.783,18.667,18.667,43104,0
2011-03-21,18.738,18.774,18.587,18.587,363275,0
2011-03-22,18.568,18.871,18.568,18.596,179866,0
2011-03-23,18.658,18.819,18.587,18.649,196752,0
2011-03-24,18.685,18.738,18.471,18.587,185574,0
2011-03-25,18.649,18.649,18.516,18.568,63381,0
2011-03-28,18.613,18.613,18.506,18.506,36355,0
2011-03-29,18.381,18.435,18.256,18.256,94703,0
2011-03-30,18.284,18.301,18.212,18.239,60332,0
2011-03-31,18.229,18.461,18.229,18.461,45253,0
2011-04-01,18.533,18.561,18.39,18.426,37234,0
2011-04-04,18.471,18.471,18.329,18.373,48837,0
2011-04-05,18.444,18.471,18.381,18.435,75540,0
2011-04-06,18.39,18.453,18.319,18.453,52341,0
2011-04-07,18.453,18.471,18.31,18.31,36504,0
2011-04-08,18.4,18.488,18.381,18.408,133601,0
2011-04-11,18.426,18.48,18.329,18.329,34219,0
2011-04-12,18.329,18.39,18.301,18.373,25116,0
2011-04-13,18.355,18.506,18.345,18.39,51740,0
2011-04-14,18.461,18.524,18.444,18.48,58895,0
2011-04-15,18.524,18.596,18.453,18.497,79404,0
2011-04-18,18.542,18.561,18.31,18.426,35031,0
2011-04-19,18.48,18.524,18.355,18.453,26318,0
2011-04-20,18.596,18.596,18.292,18.48,49388,0
2011-04-21,18.488,18.667,18.444,18.516,68938,0
2011-04-25,18.471,18.561,18.435,18.461,51933,0
2011-04-26,18.426,18.506,18.364,18.435,74218,0
2011-04-27,18.408,18.551,18.364,18.381,71478,0
2011-04-28,18.426,18.461,18.345,18.381,53440,0
2011-04-29,18.381,18.426,18.336,18.345,48857,0
2011-05-02,18.39,18.461,18.373,18.381,49161,0
2011-05-03,18.471,18.561,18.408,18.471,68750,0
2011-05-04,18.444,18.694,18.408,18.561,45232,0
2011-05-05,18.561,18.676,18.471,18.605,64065,0
2011-05-06,18.649,18.703,18.568,18.703,47850,0
2011-05-09,18.658,18.694,18.497,18.497,82827,0
2011-05-10,18.587,18.738,18.561,18.649,64883,0
2011-05-11,19.032,19.032,18.694,18.765,61682,0
2011-05-12,18.685,18.765,18.685,18.703,57752,0
2011-05-13,18.765,18.783,18.712,18.783,54532,0
2011-05-16,18.783,18.81,18.685,18.685,41071,0
2011-05-17,18.658,18.748,18.587,18.712,80141,0
2011-05-18,18.658,18.828,18.658,18.703,61400,0
2011-05-19,18.712,18.89,18.676,18.837,60224,0
2011-05-20,18.837,19.184,18.738,18.961,228953,0
2011-05-23,18.855,19.096,18.828,18.89,137383,0
2011-05-24,18.837,19.283,18.837,19.148,161482,0
2011-05-25,19.113,19.229,18.864,18.908,175064,0
2011-05-26,18.871,18.916,18.828,18.828,48515,0
2011-05-27,18.908,19.077,18.783,18.899,33569,0
2011-05-31,18.899,19.264,18.899,19.051,47226,0
2011-06-01,19.051,19.175,19.024,19.06,26913,0
2011-06-02,19.051,19.096,18.89,18.926,47273,0
2011-06-03,18.961,19.051,18.828,18.828,44185,0
2011-06-06,18.756,19.042,18.756,18.89,30896,0
2011-06-07,19.006,19.122,18.961,19.006,45413,0
2011-06-08,19.077,19.203,18.952,18.988,55170,0
2011-06-09,18.997,19.06,18.729,18.748,181871,0
2011-06-10,18.748,18.871,18.632,18.712,42681,0
2011-06-13,18.756,18.871,18.694,18.81,68894,0
2011-06-14,18.855,18.89,18.667,18.667,51579,0
2011-06-15,18.703,18.729,18.561,18.605,34163,0
2011-06-16,18.613,18.694,18.461,18.461,142948,0
2011-06-17,18.471,18.658,18.336,18.542,37052,0
2011-06-20,18.516,18.516,18.39,18.453,23196,0
2011-06-21,18.471,18.488,18.355,18.355,52376,0
2011-06-22,18.355,18.453,18.355,18.4,35170,0
2011-06-23,18.336,18.4,18.31,18.381,37010,0
2011-06-24,18.444,18.488,18.416,18.416,34980,0
2011-06-27,18.381,18.506,18.381,18.435,34791,0
2011-06-28,18.248,18.444,18.203,18.292,36250,0
2011-06-29,18.31,18.605,18.31,18.426,64968,0
2011-06-30,18.488,18.622,18.453,18.471,36163,0
2011-07-01,18.488,18.685,18.48,18.48,40151,0
2011-07-05,18.533,18.8,18.453,18.639,38224,0
2011-07-06,18.676,18.774,18.639,18.676,25106,0
2011-07-07,18.837,18.864,18.748,18.774,23355,0
2011-07-08,18.81,18.871,18.632,18.748,36770,0
2011-07-11,18.622,18.738,18.561,18.596,43168,0
2011-07-12,18.639,18.667,18.426,18.435,51183,0
2011-07-13,18.426,18.561,18.416,18.416,34144,0
2011-07-14,18.561,18.596,18.435,18.453,26682,0
2011-07-15,18.542,18.577,18.471,18.561,19503,0
2011-07-18,18.471,18.524,18.087,18.087,67674,0
2011-07-19,18.184,18.184,17.962,18.087,67157,0
2011-07-20,18.087,18.336,18.069,18.132,41317,0
2011-07-21,18.176,18.239,18.104,18.212,26436,0
2011-07-22,18.256,18.819,18.203,18.72,55867,0
2011-07-25,18.703,18.765,18.694,18.694,72495,0
2011-07-26,18.685,19.06,18.667,18.855,31982,0
2011-07-27,18.8,18.916,18.738,18.738,18736,0
2011-07-28,18.72,18.8,18.097,18.184,56069,0
2011-07-29,18.15,18.15,17.846,17.936,80326,0
2011-08-01,18.087,18.087,17.873,17.9,43740,0
2011-08-02,17.98,18.113,17.98,18.024,42532,0
2011-08-03,18.06,18.104,17.873,17.918,43513,0
2011-08-04,17.873,17.873,16.954,17.444,118290,0
2011-08-05,17.578,19.354,16.213,18.069,111323,0
2011-08-08,16.552,19.444,15.616,17.801,209073,0
2011-08-09,17.222,17.668,16.722,17.043,132005,0
2011-08-10,16.918,16.918,15.706,15.857,144086,0
2011-08-11,16.169,17.025,16.08,16.748,30010,0
2011-08-12,16.793,17.249,16.767,16.928,21699,0
2011-08-15,16.776,17.194,16.776,16.873,26406,0
2011-08-16,16.696,16.999,16.659,16.696,29338,0
2011-08-17,16.722,16.954,16.696,16.704,28024,0
2011-08-18,16.659,16.659,16.009,16.187,30748,0
2011-08-19,16.061,16.928,15.971,16.82,61050,0
2011-08-22,16.909,16.918,16.464,16.686,31910,0
2011-08-23,16.659,16.696,16.275,16.499,46639,0
2011-08-24,16.419,16.864,16.356,16.838,28370,0
2011-08-25,16.954,17.186,16.873,17.007,31834,0
2011-08-26,16.767,17.302,16.767,17.168,19170,0
2011-08-29,17.436,17.481,17.105,17.481,16778,0
2011-08-30,17.463,17.463,17.052,17.231,30307,0
2011-08-31,17.338,17.525,17.096,17.114,37340,0
2011-09-01,17.454,17.454,16.954,17.168,41534,0
2011-09-02,16.864,17.293,16.776,17.088,13708,0
2011-09-06,16.972,17.079,16.338,16.767,31285,0
2011-09-07,16.909,17.043,16.731,16.74,24668,0
2011-09-08,16.802,16.883,16.312,16.419,52610,0
2011-09-09,16.48,16.48,16.196,16.196,40542,0
2011-09-12,16.196,16.329,16.097,16.213,34671,0
2011-09-13,16.241,16.248,16.061,16.124,25024,0
2011-09-14,16.124,16.757,15.945,16.544,32578,0
2011-09-15,16.776,16.776,16.561,16.731,22910,0
2011-09-16,16.633,16.873,16.248,16.267,80319,0
2011-09-19,16.241,16.241,15.356,15.58,137780,0
2011-09-20,15.82,15.883,15.41,15.535,118958,0
2011-09-21,15.588,15.713,15.393,15.606,93482,0
2011-09-22,15.241,15.428,14.777,15.223,82191,0
2011-09-23,15.169,15.284,14.937,15.036,85067,0
2011-09-26,14.946,15.107,14.723,14.812,71097,0
2011-09-27,14.964,15.08,14.857,14.865,109896,0
2011-09-28,14.812,15.036,14.58,14.812,106937,0
2011-09-29,14.865,15.107,14.768,14.768,48711,0
2011-09-30,14.723,14.723,14.018,14.143,218100,0
2011-10-03,13.831,14.277,12.876,13.18,247719,0
2011-10-04,12.742,13.376,11.957,13.376,283950,0
2011-10-05,13.519,13.607,13.099,13.456,89631,0
2011-10-06,13.456,14.366,13.456,14.313,98724,0
2011-10-07,14.33,14.777,14.072,14.223,66815,0
2011-10-10,14.286,14.741,14.188,14.321,61058,0
2011-10-11,14.25,14.357,14.162,14.259,49473,0
2011-10-12,14.465,14.536,14.277,14.384,97202,0
2011-10-13,14.313,14.313,13.831,13.929,50487,0
2011-10-14,14.001,14.162,13.661,13.964,86184,0
2011-10-17,14.089,14.313,13.947,14.277,83953,0
2011-10-18,14.304,14.571,14.294,14.446,62380,0
2011-10-19,14.598,15.044,14.545,14.678,116358,0
2011-10-20,14.812,14.91,14.554,14.875,70891,0
2011-10-21,14.955,15.161,14.687,14.723,66540,0
2011-10-24,14.723,14.946,14.705,14.705,66265,0
2011-10-25,14.634,14.875,14.589,14.598,37056,0
2011-10-26,14.857,14.875,14.634,14.803,39077,0
2011-10-27,15.445,15.455,15.026,15.026,219362,0
2011-10-28,15.116,15.4,14.794,14.848,131960,0
2011-10-31,14.705,14.83,14.455,14.509,67413,0
2011-11-01,14.205,14.402,13.938,14.205,56359,0
2011-11-02,14.223,14.697,14.223,14.41,56514,0
2011-11-03,14.554,14.758,14.499,14.714,37665,0
2011-11-04,14.67,14.892,14.571,14.892,37864,0
2011-11-07,14.777,14.991,14.723,14.929,82898,0
2011-11-08,14.902,14.991,14.714,14.848,103454,0
2011-11-09,14.652,14.652,14.304,14.482,60588,0
2011-11-10,14.509,14.768,14.42,14.589,40316,0
2011-11-11,14.794,14.794,14.642,14.723,52576,0
2011-11-14,14.66,14.865,14.652,14.678,50014,0
2011-11-15,14.75,14.812,14.545,14.66,80530,0
2011-11-16,14.589,14.803,14.499,14.589,52568,0
2011-11-17,14.58,14.714,14.348,14.554,44171,0
2011-11-18,14.499,14.67,14.384,14.491,65270,0
2011-11-21,14.42,14.491,14.107,14.241,72772,0
2011-11-22,14.17,14.267,13.867,14.009,99845,0
2011-11-23,14.054,14.054,13.18,13.393,128551,0
2011-11-25,13.465,13.474,13.251,13.429,31308,0
2011-11-28,13.92,13.956,13.251,13.251,104947,0
2011-11-29,13.304,13.322,12.983,13.09,80177,0
2011-11-30,13.304,13.661,13.304,13.385,177500,0
2011-12-01,13.206,13.474,12.983,13.054,111753,0
2011-12-02,13.073,13.536,13.054,13.419,88103,0
2011-12-05,13.491,14.044,13.491,14.001,120521,0
2011-12-06,13.964,14.063,13.803,14.063,77641,0
2011-12-07,13.929,14.143,13.929,14.035,118059,0
2011-12-08,14.054,14.143,13.786,13.893,52251,0
2011-12-09,13.849,14.134,13.822,14.001,42041,0
2011-12-12,13.92,13.92,13.67,13.715,55092,0
2011-12-13,13.831,14.134,13.741,13.947,79852,0
2011-12-14,13.849,14.018,13.706,13.768,83312,0
2011-12-15,13.84,14.001,13.741,13.84,49402,0
2011-12-16,13.831,13.912,13.67,13.732,63178,0
2011-12-19,13.67,13.67,13.385,13.465,49440,0
2011-12-20,13.465,13.812,13.456,13.491,65183,0
2011-12-21,13.447,13.5,13.161,13.5,60876,0
2011-12-22,13.564,13.803,13.385,13.491,66608,0
2011-12-23,13.519,13.741,13.519,13.651,109466,0
2011-12-27,13.706,13.812,13.251,13.385,79656,0
2011-12-28,13.277,13.483,13.036,13.18,146422,0
2011-12-29,13.161,13.206,12.938,13.082,151985,0
2011-12-30,13.028,13.153,12.955,13.126,159604,0
2012-01-03,13.367,13.651,13.331,13.554,75444,0
2012-01-04,13.528,13.867,13.528,13.76,47680,0
2012-01-05,13.732,14.277,13.651,14.25,102681,0
2012-01-06,14.25,14.545,13.777,14.428,78752,0
2012-01-09,14.491,14.812,14.366,14.652,75869,0
2012-01-10,14.803,14.848,14.723,14.723,83075,0
2012-01-11,14.723,15.133,14.723,15.044,96674,0
2012-01-12,15.062,15.258,14.991,15.053,112497,0
2012-01-13,15.036,15.071,14.616,14.732,217864,0
2012-01-17,14.964,15.071,14.786,15.044,58968,0
2012-01-18,15.026,15.303,15.009,15.097,65105,0
2012-01-19,15.348,15.49,15.196,15.356,76090,0
2012-01-20,15.365,15.632,15.294,15.436,45165,0
2012-01-23,15.481,16.061,15.481,15.758,106435,0
2012-01-24,15.677,15.812,15.616,15.66,80406,0
2012-01-25,15.616,15.82,15.545,15.713,62567,0
2012-01-26,15.838,15.964,15.732,15.793,65569,0
2012-01-27,15.865,16.035,15.82,15.892,38425,0
2012-01-30,15.706,15.865,15.706,15.749,84305,0
2012-01-31,15.812,16.275,15.777,16.088,69500,0
2012-02-01,16.151,16.348,16.151,16.16,86580,0
2012-02-02,16.258,16.258,16.088,16.231,147823,0
2012-02-03,16.312,16.508,16.258,16.374,98331,0
2012-02-06,16.454,16.667,16.409,16.606,65848,0
2012-02-07,16.677,16.677,16.508,16.508,78387,0
2012-02-08,16.596,16.686,16.525,16.677,57303,0
2012-02-09,16.704,16.82,16.633,16.731,49544,0
2012-02-10,16.677,16.677,16.284,16.419,82453,0
2012-02-13,16.516,16.686,16.516,16.686,87238,0
2012-02-14,16.677,16.873,16.58,16.776,60578,0
2012-02-15,16.776,16.909,16.776,16.856,45944,0
2012-02-16,16.776,16.776,16.293,16.374,208487,0
2012-02-17,16.464,16.464,16.284,16.284,94298,0
2012-02-21,16.364,16.552,16.258,16.419,71287,0
2012-02-22,16.464,16.641,16.284,16.588,75169,0
2012-02-23,16.641,16.909,16.57,16.731,178620,0
2012-02-24,16.811,16.811,16.061,16.374,176962,0
2012-02-27,16.258,16.535,16.132,16.419,96027,0
2012-02-28,16.508,16.508,15.954,15.964,629201,0
2012-02-29,15.99,16.142,15.82,15.9,584025,0
2012-03-01,16.016,16.124,15.838,15.857,1085331,0
2012-03-02,15.91,16.106,15.883,16.016,289297,0
2012-03-05,16.052,16.213,15.99,16.151,96360,0
2012-03-06,16.061,16.151,15.91,16.088,92056,0
2012-03-07,16.203,16.633,16.124,16.552,180451,0
2012-03-08,16.48,16.936,16.48,16.828,214837,0
2012-03-09,16.811,17.293,16.811,17.168,246770,0
2012-03-12,17.249,17.249,16.9,16.936,175494,0
2012-03-13,16.9,16.98,16.847,16.856,233558,0
2012-03-14,16.828,16.945,16.776,16.793,211045,0
2012-03-15,16.9,17.034,16.757,16.864,148208,0
2012-03-16,16.918,17.043,16.74,16.891,276110,0
2012-03-19,16.999,17.017,16.776,16.802,178245,0
2012-03-20,16.802,16.936,16.722,16.9,135536,0
2012-03-21,16.9,16.945,16.686,16.686,257456,0
2012-03-22,16.686,16.936,16.686,16.883,194209,0
2012-03-23,16.883,16.98,16.712,16.767,154317,0
2012-03-26,16.864,16.883,16.748,16.811,85391,0
2012-03-27,16.776,16.873,16.74,16.74,216962,0
2012-03-28,16.633,16.74,16.596,16.74,46544,0
2012-03-29,16.757,16.757,16.516,16.74,36963,0
2012-03-30,16.767,16.811,16.686,16.686,94754,0
2012-04-02,16.767,16.847,16.722,16.811,72344,0
2012-04-03,16.767,16.847,16.696,16.776,68891,0
2012-04-04,16.802,16.82,16.651,16.651,53452,0
2012-04-05,16.659,16.828,16.641,16.802,66432,0
2012-04-09,16.776,16.954,16.686,16.909,56041,0
2012-04-10,16.909,16.945,16.785,16.847,41031,0
2012-04-11,16.918,16.918,16.596,16.74,88851,0
2012-04-12,16.615,16.757,16.57,16.731,62142,0
2012-04-13,16.667,16.767,16.667,16.696,19140,0
2012-04-16,16.767,16.873,16.624,16.82,49267,0
2012-04-17,16.936,16.954,16.828,16.928,70557,0
2012-04-18,16.864,17.034,16.793,16.793,76016,0
2012-04-19,16.873,16.954,16.785,16.785,75220,0
2012-04-20,16.847,16.999,16.802,16.999,88818,0
2012-04-23,16.945,16.954,16.776,16.936,69288,0
2012-04-24,16.909,16.918,16.757,16.802,88911,0
2012-04-25,16.811,16.9,16.776,16.776,298723,0
2012-04-26,16.776,16.928,16.776,16.909,81954,0
2012-04-27,16.828,16.918,16.802,16.918,313186,0
2012-04-30,16.873,16.928,16.802,16.928,192244,0
2012-05-01,16.864,16.864,16.606,16.606,441325,0
2012-05-02,16.552,16.731,16.544,16.615,41741,0
2012-05-03,16.633,16.731,16.552,16.552,42436,0
2012-05-04,16.525,16.659,16.464,16.516,29306,0
2012-05-07,16.499,16.508,16.419,16.49,40560,0
2012-05-08,16.428,16.428,16.16,16.16,68883,0
2012-05-09,16.142,16.142,15.848,15.9,76977,0
2012-05-10,15.999,16.009,15.777,15.838,77478,0
2012-05-11,15.767,15.857,15.393,15.526,187701,0
2012-05-14,15.588,15.588,15.249,15.348,93500,0
2012-05-15,15.268,15.526,15.268,15.4,39503,0
2012-05-16,15.436,15.508,15.329,15.5,39662,0
2012-05-17,15.49,15.49,14.634,14.758,128720,0
2012-05-18,14.973,14.973,14.304,14.705,105482,0
2012-05-21,14.723,15.213,14.009,15.124,167170,0
2012-05-22,15.196,15.606,14.955,14.955,59621,0
2012-05-23,14.929,15.393,14.875,15.017,73676,0
2012-05-24,15.124,15.348,15.107,15.187,27937,0
2012-05-25,15.205,15.321,15.071,15.142,22816,0
2012-05-29,15.196,15.348,15.026,15.178,51674,0
2012-05-30,15.036,15.329,15.026,15.08,76855,0
2012-05-31,15.232,15.276,14.964,14.964,48973,0
2012-06-01,14.821,15.133,14.741,14.75,65129,0
2012-06-04,14.812,14.865,14.446,14.446,80808,0
2012-06-05,14.554,14.75,14.509,14.554,75938,0
2012-06-06,14.697,14.964,14.66,14.786,292897,0
2012-06-07,14.91,14.973,14.705,14.741,59961,0
2012-06-08,14.741,14.83,14.705,14.732,60913,0
2012-06-11,14.794,14.794,14.509,14.509,66423,0
2012-06-12,14.634,14.67,14.509,14.607,63420,0
2012-06-13,14.634,14.723,14.554,14.687,126998,0
2012-06-14,14.758,15.089,14.705,14.991,95359,0
2012-06-15,14.937,15.161,14.919,15.089,54120,0
2012-06-18,15.169,15.597,15.08,15.276,56338,0
2012-06-19,15.348,15.58,15.258,15.294,169197,0
2012-06-20,15.384,15.384,15.044,15.089,174490,0
2012-06-21,15.133,15.241,14.768,14.875,266862,0
2012-06-22,15.009,15.445,14.964,15.258,86291,0
2012-06-25,15.124,15.169,15.044,15.124,102383,0
2012-06-26,15.169,15.249,15.017,15.089,304022,0
2012-06-27,14.991,15.142,14.812,14.946,92982,0
2012-06-28,14.723,14.991,14.723,14.937,90357,0
2012-06-29,15.08,15.178,14.991,14.991,81374,0
2012-07-02,15.017,15.142,14.857,15.071,68658,0
2012-07-03,15.107,15.124,14.981,15.009,30457,0
2012-07-05,15.071,15.124,14.964,15.116,35094,0
2012-07-06,15.097,15.241,15.097,15.178,56737,0
2012-07-09,15.169,15.428,15.133,15.313,62876,0
2012-07-10,15.313,15.526,15.276,15.276,187070,0
2012-07-11,15.393,15.706,15.393,15.526,237771,0
2012-07-12,15.616,15.937,15.348,15.74,1068488,0
2012-07-13,15.82,16.115,15.82,15.865,143480,0
2012-07-16,15.865,16.009,15.829,15.964,177518,0
2012-07-17,16.08,16.196,15.945,15.971,254883,0
2012-07-18,16.071,16.124,15.971,16.061,212693,0
2012-07-19,16.061,16.071,15.928,16.016,103890,0
2012-07-20,15.9,16.052,15.9,15.928,87376,0
2012-07-23,15.838,16.035,15.66,15.892,100877,0
2012-07-24,16.009,16.052,15.883,16.026,291745,0
2012-07-25,16.016,16.052,15.9,15.999,87012,0
2012-07-26,16.016,16.061,15.928,15.954,81705,0
2012-07-27,15.971,16.044,15.865,15.883,147830,0
2012-07-30,15.954,16.052,15.758,15.784,118789,0
2012-07-31,15.838,15.919,15.677,15.784,212869,0
2012-08-01,15.964,15.999,15.793,15.9,113836,0
2012-08-02,15.9,16.151,15.784,16.106,1504146,0
2012-08-03,16.222,16.267,16.106,16.169,119009,0
2012-08-06,16.258,16.364,16.196,16.231,157203,0
2012-08-07,16.16,16.248,16.106,16.203,104550,0
2012-08-08,16.151,16.284,16.142,16.16,182821,0
2012-08-09,16.303,16.401,16.213,16.258,300106,0
2012-08-10,16.356,16.48,16.241,16.472,47864,0
2012-08-13,16.48,16.615,16.435,16.516,60450,0
2012-08-14,16.499,16.633,16.499,16.58,127202,0
2012-08-15,16.525,16.776,16.525,16.686,100480,0
2012-08-16,16.731,16.883,16.696,16.802,134326,0
2012-08-17,16.793,17.017,16.793,16.928,67893,0
2012-08-20,16.954,16.954,16.811,16.828,112618,0
2012-08-21,16.936,17.132,16.873,16.9,140879,0
2012-08-22,16.999,17.025,16.9,16.945,104536,0
2012-08-23,16.945,17.034,16.847,16.918,152100,0
2012-08-24,16.936,16.936,16.838,16.9,164629,0
2012-08-27,16.918,16.918,16.856,16.856,682035,0
2012-08-28,16.9,16.9,16.811,16.811,67640,0
2012-08-29,16.856,17.017,16.811,16.864,65919,0
2012-08-30,16.873,16.954,16.82,16.864,89131,0
2012-08-31,16.864,17.052,16.856,17.017,59530,0
2012-09-04,17.061,17.061,16.891,16.891,97472,0
2012-09-05,16.936,16.954,16.82,16.883,173013,0
2012-09-06,16.883,16.972,16.864,16.962,120805,0
2012-09-07,16.936,16.989,16.864,16.954,274409,0
2012-09-10,16.891,17.043,16.891,16.972,96920,0
2012-09-11,16.999,17.212,16.98,17.025,96934,0
2012-09-12,17.043,17.132,16.954,17.096,248985,0
2012-09-13,17.061,17.096,17.017,17.043,347011,0
2012-09-14,17.096,17.123,17.061,17.061,140191,0
2012-09-17,17.105,17.105,16.972,17.096,90327,0
2012-09-18,17.079,17.426,17.079,17.311,97926,0
2012-09-19,17.436,17.615,17.311,17.418,201696,0
2012-09-20,17.489,17.668,17.426,17.641,137565,0
2012-09-21,17.766,17.945,17.578,17.775,169625,0
2012-09-24,17.757,17.9,17.578,17.73,99800,0
2012-09-25,17.73,17.998,17.676,17.864,87361,0
2012-09-26,17.703,17.801,17.623,17.757,72203,0
2012-09-27,17.828,17.936,17.713,17.757,95744,0
2012-09-28,17.775,17.855,17.632,17.766,87724,0
2012-10-01,17.703,17.952,17.703,17.766,63648,0
2012-10-02,17.801,17.801,17.713,17.721,99058,0
2012-10-03,17.748,17.766,17.676,17.694,112478,0
2012-10-04,17.73,17.73,17.623,17.641,124943,0
2012-10-05,17.686,17.739,17.587,17.668,106988,0
2012-10-08,17.694,17.775,17.659,17.748,68447,0
2012-10-09,17.748,17.748,17.632,17.641,137241,0
2012-10-10,17.596,17.668,17.578,17.641,127493,0
2012-10-11,17.641,17.668,17.578,17.605,186264,0
2012-10-12,17.596,17.596,17.534,17.56,107740,0
2012-10-15,17.578,17.615,17.552,17.56,82661,0
2012-10-16,17.668,17.757,17.623,17.694,148328,0
2012-10-17,17.713,17.792,17.703,17.766,843190,0
2012-10-18,17.757,17.926,17.757,17.766,280793,0
2012-10-19,17.801,17.81,17.721,17.748,291238,0
2012-10-22,17.775,17.775,17.713,17.739,97252,0
2012-10-23,17.73,17.748,17.668,17.703,203719,0
2012-10-24,17.676,17.757,17.676,17.713,80462,0
2012-10-25,17.739,17.775,17.686,17.748,117597,0
2012-10-26,17.721,17.721,17.694,17.713,105523,0
2012-10-31,17.757,17.926,17.676,17.873,96359,0
2012-11-01,17.918,17.989,17.846,17.873,69713,0
2012-11-02,17.864,17.891,17.801,17.801,102818,0
2012-11-05,17.748,17.891,17.748,17.81,109854,0
2012-11-06,17.792,17.846,17.713,17.73,168383,0
2012-11-07,17.757,17.801,17.668,17.775,101215,0
2012-11-08,17.784,17.81,17.676,17.686,106667,0
2012-11-09,17.668,17.766,17.668,17.757,90215,0
2012-11-12,17.801,17.971,17.721,17.757,107597,0
2012-11-13,17.775,17.828,17.721,17.775,172931,0
2012-11-14,17.757,17.792,17.507,17.507,91643,0
2012-11-15,17.507,17.507,17.177,17.249,117841,0
2012-11-16,17.239,17.249,17.123,17.186,98173,0
2012-11-19,17.177,17.284,17.159,17.194,175516,0
2012-11-20,17.194,17.194,17.043,17.096,123323,0
2012-11-21,17.186,17.231,17.123,17.168,70128,0
2012-11-23,17.204,17.311,17.132,17.266,40787,0
2012-11-26,17.257,17.257,16.98,17.043,153060,0
2012-11-27,17.079,17.159,17.025,17.141,165720,0
2012-11-28,17.168,17.444,17.15,17.355,79404,0
2012-11-29,17.32,17.418,17.222,17.364,97353,0
2012-11-30,17.489,17.578,17.391,17.444,88874,0
2012-12-03,17.463,17.463,17.266,17.302,62112,0
2012-12-04,17.373,17.418,17.257,17.4,79481,0
2012-12-05,17.418,17.426,17.32,17.355,84752,0
2012-12-06,17.373,17.391,17.311,17.364,80952,0
2012-12-07,17.328,17.436,17.266,17.311,103891,0
2012-12-10,17.302,17.302,17.194,17.293,137098,0
2012-12-11,17.284,17.293,17.249,17.266,162056,0
2012-12-12,17.284,17.311,17.177,17.249,260395,0
2012-12-13,17.284,17.302,17.222,17.284,107032,0
2012-12-14,17.231,17.373,17.222,17.275,111123,0
2012-12-17,17.249,17.328,17.249,17.293,92965,0
2012-12-18,17.275,17.444,17.275,17.275,233711,0
2012-12-19,17.311,17.346,17.275,17.302,177226,0
2012-12-20,17.311,17.373,17.266,17.328,122992,0
2012-12-21,17.284,17.338,17.177,17.257,100153,0
2012-12-24,17.266,17.338,17.222,17.275,55052,0
2012-12-26,17.311,17.489,17.275,17.355,92321,0
2012-12-27,17.415,17.541,17.405,17.423,56633,0
2012-12-28,17.514,17.577,17.46,17.577,56610,0
2012-12-31,17.523,17.668,17.514,17.668,77361,0
2013-01-02,17.668,17.722,17.623,17.677,143452,0
2013-01-03,17.649,17.677,17.632,17.649,221694,0
2013-01-04,17.677,17.695,17.632,17.632,211300,0
2013-01-07,17.713,17.713,17.614,17.632,410460,0
2013-01-08,17.677,17.704,17.632,17.632,210266,0
2013-01-09,17.677,17.921,17.677,17.894,348094,0
2013-01-10,17.884,18.012,17.884,17.966,420812,0
2013-01-11,17.894,18.255,17.894,18.156,288846,0
2013-01-14,18.201,18.463,18.201,18.309,162380,0
2013-01-15,18.409,18.463,18.336,18.401,243559,0
2013-01-16,18.473,18.852,18.409,18.852,249880,0
2013-01-17,18.826,19.124,18.816,19.024,415335,0
2013-01-18,19.069,19.124,18.907,18.943,149506,0
2013-01-22,18.852,19.258,18.852,19.015,179751,0
2013-01-23,19.033,19.349,18.996,19.142,116460,0
2013-01-24,19.232,19.268,18.996,19.033,123501,0
2013-01-25,19.078,19.313,19.006,19.024,109185,0
2013-01-28,18.988,19.368,18.988,19.241,91828,0
2013-01-29,19.222,19.349,19.169,19.205,128668,0
2013-01-30,19.313,19.422,19.215,19.349,156021,0
2013-01-31,19.404,19.53,19.349,19.422,146122,0
2013-02-01,19.539,19.683,1.925,1.925,171313,0
2013-02-04,19.241,19.258,18.888,19.178,156219,0
2013-02-05,19.268,19.485,19.142,19.323,121235,0
2013-02-06,19.241,19.575,19.241,19.53,98846,0
2013-02-07,19.53,19.566,19.376,19.522,92807,0
2013-02-08,19.513,19.801,19.513,19.666,66950,0
2013-02-11,19.765,19.765,19.557,19.594,114955,0
2013-02-12,19.585,19.657,19.53,19.566,104516,0
2013-02-13,19.621,19.865,19.566,19.729,139079,0
2013-02-14,19.711,19.83,19.711,19.793,119986,0
2013-02-15,19.72,19.801,19.666,19.676,97762,0
2013-02-19,19.783,19.801,19.395,19.603,364718,0
2013-02-20,19.739,19.793,19.395,19.611,158616,0
2013-02-21,19.53,19.775,19.395,19.575,135382,0
2013-02-22,19.693,19.811,19.575,19.72,100867,0
2013-02-25,19.729,19.865,19.676,19.676,165675,0
2013-02-26,19.775,19.865,19.711,19.711,112929,0
2013-02-27,19.83,20.01,19.757,19.801,141039,0
2013-02-28,19.892,19.991,19.801,19.82,126037,0
2013-03-01,19.946,19.983,19.892,19.955,184518,0
2013-03-04,19.955,19.983,19.902,19.937,129869,0
2013-03-05,19.983,20.028,19.837,19.874,108978,0
2013-03-06,19.874,20.163,19.874,20.082,110068,0
2013-03-07,20.254,20.371,20.118,20.154,92864,0
2013-03-08,20.281,20.291,20.118,20.172,83779,0
2013-03-11,20.118,20.299,20.118,20.163,106481,0
2013-03-12,20.291,20.326,20.182,20.226,94190,0
2013-03-13,20.254,20.308,20.145,20.218,148864,0
2013-03-14,20.308,20.489,20.163,20.363,370463,0
2013-03-15,20.363,20.517,20.254,20.316,139818,0
2013-03-18,20.552,20.57,20.425,20.525,102340,0
2013-03-19,20.525,20.696,20.389,20.498,184101,0
2013-03-20,20.498,20.687,20.498,20.597,87575,0
2013-03-21,20.543,20.815,20.543,20.643,83111,0
2013-03-22,20.76,20.769,20.661,20.751,74856,0
2013-03-25,20.769,21.176,20.705,20.914,178608,0
2013-03-26,20.963,21.045,20.752,20.935,226573,0
2013-03-27,20.89,20.981,20.798,20.817,161686,0
2013-03-28,20.789,21.109,20.789,21.027,148491,0
2013-04-01,21.027,21.236,20.935,21.163,454863,0
2013-04-02,21.163,21.283,21.008,21.146,223114,0
2013-04-03,21.109,21.236,21.027,21.1,92849,0
2013-04-04,20.999,21.191,20.999,21.163,70133,0
2013-04-05,21.027,21.347,21.027,21.255,93115,0
2013-04-08,21.201,21.292,21.027,21.027,154961,0
2013-04-09,21.182,21.246,21.055,21.073,89313,0
2013-04-10,21.073,21.228,21.073,21.228,105232,0
2013-04-11,21.255,21.347,21.163,21.255,88045,0
2013-04-12,21.255,21.392,21.118,21.283,136528,0
2013-04-15,21.374,21.392,21.146,21.173,95592,0
2013-04-16,21.236,21.365,21.201,21.292,133373,0
2013-04-17,21.347,21.347,21.173,21.173,143364,0
2013-04-18,21.146,21.292,21.09,21.201,71426,0
2013-04-19,21.163,21.246,20.981,21.027,141095,0
2013-04-22,21.027,21.173,21.027,21.118,102864,0
2013-04-23,21.1,21.118,21.073,21.081,99096,0
2013-04-24,21.146,21.154,20.89,20.954,66290,0
2013-04-25,21.063,21.09,20.925,20.925,58180,0
2013-04-26,21.008,21.109,20.917,21.008,87682,0
2013-04-29,20.954,21.1,20.954,21.035,64557,0
2013-04-30,21.027,21.109,21.027,21.063,78423,0
2013-05-01,21.118,21.136,20.972,20.981,202539,0
2013-05-02,20.972,21.027,20.944,21.017,74199,0
2013-05-03,21.073,21.09,20.935,21.045,99482,0
2013-05-06,21.035,21.109,20.999,21.027,135528,0
2013-05-07,21.128,21.209,20.981,21.09,139746,0
2013-05-08,21.173,21.419,21.109,21.255,143930,0
2013-05-09,21.255,21.347,21.118,21.209,209629,0
2013-05-10,21.246,21.301,21.173,21.182,119795,0
2013-05-13,21.274,21.374,21.154,21.365,170948,0
2013-05-14,21.347,21.484,21.246,21.246,335610,0
2013-05-15,21.255,21.429,21.191,21.419,128138,0
2013-05-16,21.365,21.484,21.301,21.484,122077,0
2013-05-17,21.484,21.53,21.374,21.447,116973,0
2013-05-20,21.465,21.758,21.438,21.447,59556,0
2013-05-21,21.493,21.53,21.274,21.382,182819,0
2013-05-22,21.382,21.429,21.328,21.365,195062,0
2013-05-23,21.347,21.382,21.255,21.356,91717,0
2013-05-24,21.365,21.411,21.264,21.411,134508,0
2013-05-28,21.382,21.429,21.338,21.365,87396,0
2013-05-29,21.382,21.382,21.182,21.219,98924,0
2013-05-30,21.219,21.338,21.209,21.328,534265,0
2013-05-31,21.338,21.365,21.128,21.283,71276,0
2013-06-03,21.264,21.283,20.752,21.209,111351,0
2013-06-04,21.154,21.374,21.073,21.374,76747,0
2013-06-05,21.338,21.338,20.999,21.163,60005,0
2013-06-06,21.163,21.301,20.826,20.89,246678,0
2013-06-07,20.935,21.319,20.935,21.236,71166,0
2013-06-10,21.191,21.255,20.935,21.027,75698,0
2013-06-11,20.89,21.008,20.029,20.231,157487,0
2013-06-12,20.268,20.515,19.71,19.83,297688,0
2013-06-13,19.765,20.817,19.454,20.167,119077,0
2013-06-14,20.259,20.377,19.884,20.341,69912,0
2013-06-17,20.287,20.671,20.268,20.496,117371,0
2013-06-18,20.652,20.798,20.46,20.633,114984,0
2013-06-19,20.524,20.688,20.341,20.524,144650,0
2013-06-20,20.341,20.515,19.756,20.067,152932,0
2013-06-21,20.231,20.341,19.225,19.225,337889,0
2013-06-24,19.198,19.281,18.338,19.152,259093,0
2013-06-25,19.427,19.427,19.052,19.29,164990,0
2013-06-26,19.666,20.156,19.508,19.878,123005,0
2013-06-27,20.165,20.174,19.897,19.907,79362,0
2013-06-28,19.992,20.414,19.964,20.114,91594,0
2013-07-01,19.804,19.915,19.304,19.499,177705,0
2013-07-02,19.452,19.703,19.452,19.602,113220,0
2013-07-03,19.471,19.693,19.471,19.676,53348,0
2013-07-05,19.638,19.646,19.341,19.638,57730,0
2013-07-08,19.573,19.851,19.398,19.712,85452,0
2013-07-09,19.804,19.804,19.536,19.666,70541,0
2013-07-10,19.573,19.897,19.545,19.851,115315,0
2013-07-11,19.851,20.313,19.795,20.082,101178,0
2013-07-12,20.258,20.387,20.101,20.35,92394,0
2013-07-15,20.498,20.498,20.129,20.129,74550,0
2013-07-16,20.277,20.277,20.119,20.221,54224,0
2013-07-17,20.221,20.36,20.174,20.183,58733,0
2013-07-18,20.286,20.304,20.165,20.277,56443,0
2013-07-19,20.277,20.36,20.082,20.221,55546,0
2013-07-22,20.146,20.48,20.138,20.286,64758,0
2013-07-23,20.461,20.711,20.36,20.518,88442,0
2013-07-24,20.535,20.535,19.998,20.23,56846,0
2013-07-25,20.017,20.258,19.814,20.109,59837,0
2013-07-26,20.101,20.212,19.767,19.952,38800,0
2013-07-29,20.008,20.174,19.869,20.129,48605,0
2013-07-30,20.165,20.203,19.934,20.183,52128,0
2013-07-31,20.138,20.138,19.602,19.925,90671,0
2013-08-01,19.841,20.055,19.592,19.646,84345,0
2013-08-02,19.73,19.915,19.573,19.777,43077,0
2013-08-05,19.646,19.666,19.37,19.499,60519,0
2013-08-06,19.527,19.554,19.064,19.166,105247,0
2013-08-07,19.083,19.156,18.981,19.064,67796,0
2013-08-08,19.064,19.156,18.935,18.981,57748,0
2013-08-09,18.878,19.083,18.804,19.064,39083,0
2013-08-12,19.156,19.184,18.972,19.184,60775,0
2013-08-13,19.046,19.193,18.767,18.915,75805,0
2013-08-14,18.833,19.018,18.731,18.824,65906,0
2013-08-15,18.694,18.713,18.416,18.573,122866,0
2013-08-16,18.601,18.601,18.12,18.482,146594,0
2013-08-19,18.398,18.444,17.843,17.999,123980,0
2013-08-20,18.046,18.212,17.824,18.019,99731,0
2013-08-21,17.861,18.028,17.676,17.861,89453,0
2013-08-22,17.917,18.157,17.824,17.991,106850,0
2013-08-23,17.925,18.204,17.805,18.036,88862,0
2013-08-26,18.157,18.157,17.889,17.925,76581,0
2013-08-27,17.861,18.074,17.796,18.074,82940,0
2013-08-28,17.953,18.046,17.898,17.999,58432,0
2013-08-29,18.019,18.268,17.907,18.093,73665,0
2013-08-30,18.361,18.408,18.116,18.276,49343,0
2013-09-03,18.028,18.065,17.741,17.935,58828,0
2013-09-04,17.935,18.036,17.694,17.769,81629,0
2013-09-05,17.741,17.805,17.528,17.676,109543,0
2013-09-06,17.796,17.907,17.667,17.907,70746,0
2013-09-09,17.861,17.925,17.694,17.852,75646,0
2013-09-10,17.852,17.999,17.769,17.889,72978,0
2013-09-11,17.898,17.935,17.749,17.917,85593,0
2013-09-12,17.945,17.953,17.815,17.953,86494,0
2013-09-13,17.953,18.065,17.852,18.046,70969,0
2013-09-16,18.13,18.305,17.898,18.093,78751,0
2013-09-17,18.065,18.277,17.907,18.268,97637,0
2013-09-18,18.222,18.296,18.009,18.194,127238,0
2013-09-19,18.314,18.408,18.184,18.277,105297,0
2013-09-20,18.184,18.37,18.176,18.37,68303,0
2013-09-23,18.305,18.482,18.277,18.37,52579,0
2013-09-24,18.333,18.333,17.972,18.12,616138,0
2013-09-25,18.138,18.342,17.953,18.305,102395,0
2013-09-26,18.314,18.473,18.239,18.426,187666,0
2013-09-27,18.408,18.613,18.191,18.586,125231,0
2013-09-30,18.473,18.604,18.239,18.304,476368,0
2013-10-01,18.239,18.286,17.985,18.023,71741,0
2013-10-02,17.957,18.023,17.845,17.948,95332,0
2013-10-03,17.967,17.967,17.713,17.91,86558,0
2013-10-04,17.845,17.957,17.761,17.835,72836,0
2013-10-07,17.835,17.957,17.769,17.957,54384,0
2013-10-08,17.957,17.957,17.789,17.882,84938,0
2013-10-09,17.892,17.892,17.742,17.826,73040,0
2013-10-10,17.864,17.948,17.779,17.91,80070,0
2013-10-11,17.807,17.91,17.723,17.91,109926,0
2013-10-14,17.751,17.882,17.742,17.769,56363,0
2013-10-15,17.845,17.892,17.761,17.882,87916,0
2013-10-16,17.902,18.004,17.854,18.004,79376,0
2013-10-17,18.004,18.041,17.854,17.882,78822,0
2013-10-18,17.91,17.939,17.817,17.873,65836,0
2013-10-21,17.882,17.957,17.864,17.929,70963,0
2013-10-22,18.004,18.051,17.91,17.957,109283,0
2013-10-23,17.92,18.181,17.92,18.145,115165,0
2013-10-24,18.239,18.239,18.041,18.051,97128,0
2013-10-25,18.051,18.164,17.929,18.164,69948,0
2013-10-28,18.174,18.295,18.164,18.256,81276,0
2013-10-29,18.276,18.332,18.201,18.304,55266,0
2013-10-30,18.332,18.389,18.191,18.38,66107,0
2013-10-31,18.37,18.37,18.266,18.332,61746,0
2013-11-01,18.351,18.426,18.229,18.426,31417,0
2013-11-04,18.426,18.491,18.239,18.351,43947,0
2013-11-05,18.286,18.304,18.145,18.22,47900,0
2013-11-06,18.266,18.266,18.051,18.164,84333,0
2013-11-07,18.06,18.164,18.004,18.135,66111,0
2013-11-08,18.116,18.22,18.023,18.174,99074,0
2013-11-11,18.154,18.332,18.107,18.314,89399,0
2013-11-12,18.266,18.276,18.145,18.249,145332,0
2013-11-13,18.154,18.229,17.976,18.041,134689,0
2013-11-14,18.023,18.041,17.817,17.864,111061,0
2013-11-15,17.864,17.967,17.845,17.864,85698,0
2013-11-18,17.873,17.929,17.694,17.789,70504,0
2013-11-19,17.704,17.892,17.629,17.723,108521,0
2013-11-20,17.686,17.873,17.611,17.873,145140,0
2013-11-21,17.835,17.882,17.647,17.817,128566,0
2013-11-22,17.789,17.845,17.723,17.779,99618,0
2013-11-25,17.798,17.835,17.592,17.638,94702,0
2013-11-26,17.647,17.807,17.582,17.789,111492,0
2013-11-27,17.769,17.807,17.647,17.647,62319,0
2013-11-29,17.647,17.676,17.611,17.62,17019,0
2013-12-02,17.611,17.686,17.48,17.686,55169,0
2013-12-03,17.611,17.657,17.441,17.488,90535,0
2013-12-04,17.488,17.488,17.141,17.189,107813,0
2013-12-05,17.132,17.198,16.907,17.038,193802,0
2013-12-06,16.963,17.226,16.963,17.216,92694,0
2013-12-09,17.216,17.254,17.038,17.207,109290,0
2013-12-10,17.141,17.17,16.926,16.973,160590,0
2013-12-11,17.019,17.019,16.785,16.869,156061,0
2013-12-12,16.813,17.057,16.672,17.038,127958,0
2013-12-13,16.963,17.132,16.71,16.992,175422,0
2013-12-16,16.926,17.104,16.794,16.907,182746,0
2013-12-17,16.897,17.226,16.794,17.216,184295,0
2013-12-18,17.235,17.536,17.189,17.395,182032,0
2013-12-19,17.282,17.497,17.282,17.497,127397,0
2013-12-20,17.507,17.647,17.347,17.582,191729,0
2013-12-23,17.601,17.779,17.526,17.723,210872,0
2013-12-24,17.582,17.732,17.451,17.694,111029,0
2013-12-26,17.601,17.854,17.572,17.835,139307,0
2013-12-27,17.86,17.964,17.679,17.841,184675,0
2013-12-30,17.67,17.888,17.584,17.784,164684,0
2013-12-31,17.65,17.869,17.641,17.869,199250,0
2014-01-02,17.765,17.869,17.708,17.841,48240,0
2014-01-03,17.793,18.04,17.793,17.964,91196,0
2014-01-06,18.069,18.25,17.974,18.202,39370,0
2014-01-07,18.212,18.344,18.05,18.174,100677,0
2014-01-08,18.145,18.145,18.04,18.135,87275,0
2014-01-09,18.154,18.182,18.002,18.145,249810,0
2014-01-10,18.154,18.392,18.154,18.297,99616,0
2014-01-13,18.316,18.554,18.306,18.42,73407,0
2014-01-14,18.373,18.534,18.344,18.486,42884,0
2014-01-15,18.496,18.63,18.43,18.62,85294,0
2014-01-16,18.677,18.715,18.478,18.544,68365,0
2014-01-17,18.42,18.886,18.42,18.724,87795,0
2014-01-21,18.772,18.8,18.592,18.668,184165,0
2014-01-22,18.715,18.8,18.63,18.706,445670,0
2014-01-23,18.791,18.791,18.344,18.525,87276,0
2014-01-24,18.525,18.525,18.212,18.306,60279,0
2014-01-27,18.326,18.326,18.126,18.202,139147,0
2014-01-28,18.164,18.316,18.126,18.202,79375,0
2014-01-29,18.154,18.174,18.078,18.098,61523,0
2014-01-30,18.154,18.154,17.974,18.03,84667,0
2014-01-31,18.012,18.106,17.907,18.059,42999,0
2014-02-03,18.059,18.098,17.974,18.069,44784,0
2014-02-04,18.088,18.174,17.964,18.145,53526,0
2014-02-05,18.05,18.212,18.04,18.145,33016,0
2014-02-06,18.069,18.316,18.059,18.297,47806,0
2014-02-07,18.24,18.61,18.164,18.496,74920,0
2014-02-10,18.41,18.592,18.41,18.572,137895,0
2014-02-11,18.562,18.572,18.458,18.534,40866,0
2014-02-12,18.449,18.506,18.297,18.392,66805,0
2014-02-13,18.458,18.525,18.364,18.525,44930,0
2014-02-14,18.44,18.534,18.42,18.534,38539,0
2014-02-18,18.534,18.763,18.373,18.544,45892,0
2014-02-19,18.478,18.734,18.478,18.62,68397,0
2014-02-20,18.63,18.677,18.486,18.61,57711,0
2014-02-21,18.734,18.744,18.506,18.601,53337,0
2014-02-24,18.572,18.668,18.572,18.63,40852,0
2014-02-25,18.63,18.63,18.544,18.572,53011,0
2014-02-26,18.61,18.63,18.534,18.592,35158,0
2014-02-27,18.592,18.648,18.554,18.572,43561,0
2014-02-28,18.686,18.686,18.525,18.582,76862,0
2014-03-03,18.572,18.62,18.44,18.506,31703,0
2014-03-04,18.534,18.61,18.354,18.382,97349,0
2014-03-05,18.41,18.486,18.354,18.354,52036,0
2014-03-06,18.382,18.525,18.382,18.506,51670,0
2014-03-07,18.496,18.496,18.402,18.41,40649,0
2014-03-10,18.41,18.43,18.344,18.344,37540,0
2014-03-11,18.402,18.41,18.334,18.373,36250,0
2014-03-12,18.326,18.554,18.326,18.44,55571,0
2014-03-13,18.41,18.534,18.41,18.478,57779,0
2014-03-14,18.486,18.601,18.42,18.458,38896,0
2014-03-17,18.496,18.668,18.496,18.63,57907,0
2014-03-18,18.668,18.886,18.639,18.639,100709,0
2014-03-19,18.715,18.886,18.677,18.734,116303,0
2014-03-20,18.648,18.772,18.554,18.639,141441,0
2014-03-21,18.648,18.734,18.648,18.696,48153,0
2014-03-24,18.8,18.982,18.724,18.724,83038,0
2014-03-25,18.876,18.915,18.724,18.839,613461,0
2014-03-26,18.839,19.058,18.839,19.058,803376,0
2014-03-27,19.096,19.135,19.009,19.009,138641,0
2014-03-28,19.105,19.192,19.058,19.096,75278,0
2014-03-31,19.115,19.212,19.115,19.163,30938,0
2014-04-01,19.192,19.327,19.163,19.212,567997,0
2014-04-02,19.25,19.336,19.25,19.298,97271,0
2014-04-03,19.307,19.374,19.24,19.366,46482,0
2014-04-04,19.374,19.461,19.289,19.404,78858,0
2014-04-07,19.384,19.451,19.356,19.451,42875,0
2014-04-08,19.451,19.654,19.413,19.538,106400,0
2014-04-09,19.49,19.625,19.443,19.443,66133,0
2014-04-10,19.471,19.625,19.461,19.49,70913,0
2014-04-11,19.5,19.528,19.404,19.51,74116,0
2014-04-14,19.5,19.558,19.481,19.538,38459,0
2014-04-15,19.538,19.759,19.49,19.538,82296,0
2014-04-16,19.615,19.682,19.528,19.664,50891,0
2014-04-17,19.644,19.789,19.49,19.49,152037,0
2014-04-21,19.615,19.615,19.5,19.538,74090,0
2014-04-22,19.538,19.674,19.461,19.5,98904,0
2014-04-23,19.51,19.605,19.461,19.461,52448,0
2014-04-24,19.528,19.605,19.461,19.605,939410,0
2014-04-25,19.548,19.721,19.548,19.635,43490,0
2014-04-28,19.664,19.721,19.577,19.702,62516,0
2014-04-29,19.731,19.731,19.567,19.644,66033,0
2014-04-30,19.644,19.751,19.625,19.682,59094,0
2014-05-01,19.674,19.923,19.587,19.913,120885,0
2014-05-02,19.905,19.905,19.769,19.866,38307,0
2014-05-05,19.885,19.885,19.731,19.779,58456,0
2014-05-06,19.779,19.818,19.731,19.731,86940,0
2014-05-07,19.808,19.885,19.654,19.808,509949,0
2014-05-08,19.808,19.895,19.751,19.818,62133,0
2014-05-09,19.818,19.923,19.798,19.905,69822,0
2014-05-12,19.972,20.049,19.789,19.856,98581,0
2014-05-13,19.895,19.895,19.779,19.798,157219,0
2014-05-14,19.818,19.905,19.798,19.808,219986,0
2014-05-15,19.856,19.885,19.789,19.789,77601,0
2014-05-16,19.836,19.846,19.692,19.692,84512,0
2014-05-19,19.731,19.769,19.635,19.654,29381,0
2014-05-20,19.664,19.741,19.615,19.644,77299,0
2014-05-21,19.682,19.769,19.605,19.615,76032,0
2014-05-22,19.635,19.654,19.558,19.644,58982,0
2014-05-23,19.635,19.682,19.577,19.682,53547,0
2014-05-27,19.712,19.798,19.674,19.789,269722,0
2014-05-28,19.751,19.856,19.731,19.751,38858,0
2014-05-29,19.751,19.913,19.741,19.769,210491,0
2014-05-30,19.769,19.895,19.759,19.798,95383,0
2014-06-02,19.846,19.846,19.682,19.712,60766,0
2014-06-03,19.654,19.654,19.394,19.433,144931,0
2014-06-04,19.394,19.481,19.153,19.443,152703,0
2014-06-05,19.443,19.52,19.279,19.471,52908,0
2014-06-06,19.528,19.721,19.394,19.712,75970,0
2014-06-09,19.664,19.721,19.5,19.625,51399,0
2014-06-10,19.625,19.664,19.404,19.51,99845,0
2014-06-11,19.443,19.52,19.307,19.413,108228,0
2014-06-12,19.366,19.481,19.366,19.451,151164,0
2014-06-13,19.413,19.471,19.384,19.471,53442,0
2014-06-16,19.443,19.51,19.356,19.384,41262,0
2014-06-17,19.356,19.461,19.327,19.327,61503,0
2014-06-18,19.366,19.51,19.336,19.5,75731,0
2014-06-19,19.471,19.528,19.451,19.461,125544,0
2014-06-20,19.443,19.471,19.374,19.443,116204,0
2014-06-23,19.443,19.567,19.394,19.5,97474,0
2014-06-24,19.51,19.538,19.433,19.443,109443,0
2014-06-25,19.433,19.567,19.433,19.548,176821,0
2014-06-26,19.609,19.736,19.551,19.668,109776,0
2014-06-27,19.57,19.717,19.57,19.697,67917,0
2014-06-30,19.765,19.843,19.687,19.717,51114,0
2014-07-01,19.707,19.804,19.668,19.746,47536,0
2014-07-02,19.707,19.882,19.697,19.717,47916,0
2014-07-03,19.736,19.863,19.697,19.824,48946,0
2014-07-07,19.833,19.921,19.756,19.892,126244,0
2014-07-08,19.931,19.951,19.853,19.902,24325,0
2014-07-09,19.902,20.106,19.902,20.009,55109,0
2014-07-10,19.999,20.097,19.931,20.048,586318,0
2014-07-11,20.126,20.165,19.98,20.087,60203,0
2014-07-14,20.067,20.116,19.97,20.067,43390,0
2014-07-15,20.155,20.204,20.116,20.136,71039,0
2014-07-16,20.204,20.34,20.077,20.087,93942,0
2014-07-17,20.077,20.214,20.038,20.067,53844,0
2014-07-18,19.97,20.272,19.97,20.184,81405,0
2014-07-21,20.155,20.175,20.029,20.029,44953,0
2014-07-22,20.029,20.223,20.029,20.204,65468,0
2014-07-23,20.165,20.282,20.097,20.282,100978,0
2014-07-24,20.194,20.233,20.097,20.145,288269,0
2014-07-25,20.136,20.194,20.097,20.126,34435,0
2014-07-28,20.175,20.291,20.106,20.233,39135,0
2014-07-29,20.243,20.243,20.165,20.184,26744,0
2014-07-30,20.175,20.233,20.029,20.038,55365,0
2014-07-31,19.98,20.058,19.756,19.833,48156,0
2014-08-01,19.873,19.873,19.58,19.824,37261,0
2014-08-04,19.726,19.863,19.639,19.785,81258,0
2014-08-05,19.814,19.814,19.687,19.775,31450,0
2014-08-06,19.785,19.989,19.785,19.97,36571,0
2014-08-07,19.999,20.077,19.873,19.989,37833,0
2014-08-08,20.058,20.116,19.824,19.882,57462,0
2014-08-11,19.931,20.058,19.892,19.97,40098,0
2014-08-12,20.019,20.019,19.882,19.97,41206,0
2014-08-13,19.931,20.155,19.931,20.106,64924,0
2014-08-14,20.097,20.214,20.087,20.145,50163,0
2014-08-15,20.184,20.184,19.98,20.116,56953,0
2014-08-18,20.145,20.165,20.029,20.029,24484,0
2014-08-19,20.048,20.077,19.882,19.892,74768,0
2014-08-20,19.892,20.019,19.853,19.902,49903,0
2014-08-21,19.902,19.989,19.902,19.911,54746,0
2014-08-22,19.931,19.98,19.931,19.96,21162,0
2014-08-25,19.96,20.194,19.96,20.165,58385,0
2014-08-26,20.106,20.223,20.067,20.145,61889,0
2014-08-27,20.272,20.321,20.038,20.048,64408,0
2014-08-28,20.009,20.097,19.96,19.98,78657,0
2014-08-29,20.029,20.048,19.931,19.98,46385,0
2014-09-02,20.048,20.048,19.853,19.882,23400,0
2014-09-03,19.911,19.989,19.843,19.931,68316,0
2014-09-04,19.882,19.951,19.795,19.882,44181,0
2014-09-05,19.882,19.931,19.785,19.795,35969,0
2014-09-08,19.853,19.941,19.804,19.941,27594,0
2014-09-09,19.882,19.941,19.775,19.824,35973,0
2014-09-10,19.853,19.853,19.678,19.814,48248,0
2014-09-11,19.785,20.038,19.609,20.038,348261,0
2014-09-12,19.931,19.941,19.717,19.902,349263,0
2014-09-15,19.882,19.951,19.804,19.804,46876,0
2014-09-16,19.804,19.882,19.736,19.765,46494,0
2014-09-17,19.746,19.882,19.736,19.804,199441,0
2014-09-18,19.795,20.077,19.756,19.882,126507,0
2014-09-19,19.911,20.067,19.882,19.999,68518,0
2014-09-22,19.97,20.048,19.795,19.795,130412,0
2014-09-23,19.804,19.853,19.717,19.717,116666,0
2014-09-24,19.814,19.873,19.668,19.668,184299,0
2014-09-25,19.746,19.785,19.444,19.531,305085,0
2014-09-26,19.596,19.724,19.527,19.527,79196,0
2014-09-29,19.626,19.626,19.497,19.566,50055,0
2014-09-30,19.586,19.705,19.566,19.655,41611,0
2014-10-01,19.596,19.734,19.576,19.645,32475,0
2014-10-02,19.685,19.744,19.616,19.636,40783,0
2014-10-03,19.724,19.744,19.626,19.695,93117,0
2014-10-06,19.744,19.774,19.596,19.636,33442,0
2014-10-07,19.724,19.784,19.636,19.715,73756,0
2014-10-08,19.715,19.803,19.705,19.754,50205,0
2014-10-09,19.833,19.833,19.645,19.665,92504,0
2014-10-10,19.655,19.695,19.507,19.586,87908,0
2014-10-13,19.636,19.715,19.586,19.606,31426,0
2014-10-14,19.557,19.744,19.557,19.655,36714,0
2014-10-15,19.576,19.744,19.428,19.636,64886,0
2014-10-16,19.636,19.734,19.537,19.596,38954,0
2014-10-17,19.645,19.813,19.596,19.764,68110,0
2014-10-20,19.685,19.823,19.645,19.715,51728,0
2014-10-21,19.734,19.843,19.596,19.626,198758,0
2014-10-22,19.636,19.744,19.636,19.675,44668,0
2014-10-23,19.724,19.784,19.675,19.754,34137,0
2014-10-24,19.724,19.744,19.576,19.576,92508,0
2014-10-27,19.606,19.695,19.547,19.576,66124,0
2014-10-28,19.645,19.665,19.537,19.547,101333,0
2014-10-29,19.576,19.645,19.557,19.645,39309,0
2014-10-30,19.675,19.715,19.576,19.606,57359,0
2014-10-31,19.626,19.695,19.596,19.626,39655,0
2014-11-03,19.626,19.774,19.606,19.695,49116,0
2014-11-04,19.645,19.774,19.645,19.764,30948,0
2014-11-05,19.774,19.774,19.675,19.774,30600,0
2014-11-06,19.744,19.774,19.665,19.665,30624,0
2014-11-07,19.665,19.774,19.665,19.774,29538,0
2014-11-10,19.715,19.823,19.695,19.695,36155,0
2014-11-11,19.695,19.784,19.695,19.784,34999,0
2014-11-12,19.764,19.813,19.715,19.754,69076,0
2014-11-13,19.764,19.833,19.715,19.764,62577,0
2014-11-14,19.754,19.833,19.744,19.784,29917,0
2014-11-17,19.794,19.843,19.744,19.754,47596,0
2014-11-18,19.774,19.794,19.715,19.715,58099,0
2014-11-19,19.715,19.764,19.665,19.665,63121,0
2014-11-20,19.695,19.744,19.645,19.685,152729,0
2014-11-21,19.734,19.734,19.645,19.705,52929,0
2014-11-24,19.734,19.754,19.695,19.744,41209,0
2014-11-25,19.724,19.744,19.645,19.695,42784,0
2014-11-26,19.665,19.744,19.665,19.685,51415,0
2014-11-28,19.675,19.715,19.675,19.705,10549,0
2014-12-01,19.705,19.794,19.705,19.764,63972,0
2014-12-02,19.764,19.794,19.675,19.724,74016,0
2014-12-03,19.754,19.803,19.705,19.764,50594,0
2014-12-04,19.774,19.784,19.695,19.784,48962,0
2014-12-05,19.784,19.843,19.744,19.803,65735,0
2014-12-08,19.803,19.902,19.744,19.873,107542,0
2014-12-09,19.892,19.892,19.764,19.823,116040,0
2014-12-10,19.803,19.843,19.695,19.784,83054,0
2014-12-11,19.794,19.853,19.774,19.774,66066,0
2014-12-12,19.823,19.843,19.764,19.823,35845,0
2014-12-15,19.813,19.833,19.645,19.774,39802,0
2014-12-16,19.705,19.744,19.517,19.675,594918,0
2014-12-17,19.764,19.784,19.596,19.675,114879,0
2014-12-18,19.705,19.833,19.705,19.744,57822,0
2014-12-19,19.744,19.882,19.695,19.724,32013,0
2014-12-22,19.833,19.843,19.665,19.685,64398,0
2014-12-23,19.764,19.764,19.645,19.665,163267,0
2014-12-24,19.715,19.734,19.606,19.636,43957,0
2014-12-26,19.695,19.784,19.665,19.724,34863,0
2014-12-29,19.79,19.93,19.67,19.92,58060,0
2014-12-30,19.89,20,19.8,19.9,78766,0
2014-12-31,19.9,20.04,19.9,19.96,54732,0
2015-01-02,19.95,20.07,19.9,20,78716,0
2015-01-05,19.97,19.99,19.86,19.89,46298,0
2015-01-06,19.88,19.9,19.85,19.9,56651,0
2015-01-07,19.91,19.98,19.91,19.96,87586,0
2015-01-08,19.97,20.05,19.95,20,107218,0
2015-01-09,19.98,20,19.95,19.95,121293,0
2015-01-12,20.02,20.02,19.97,20,86280,0
2015-01-13,20.1,20.14,19.99,20.12,88192,0
2015-01-14,20.08,20.13,20.04,20.11,112512,0
2015-01-15,20.18,20.32,20.11,20.24,114176,0
2015-01-16,20.24,20.47,19.96,19.96,377462,0
2015-01-20,20.07,20.08,19.97,19.97,49393,0
2015-01-21,19.96,20.06,19.94,20.03,58665,0
2015-01-22,20.03,20.08,20.01,20.04,37988,0
2015-01-23,20.04,20.11,20.02,20.03,44397,0
2015-01-26,20.11,20.12,20.05,20.05,57458,0
2015-01-27,20.04,20.2,20.03,20.1,99479,0
2015-01-28,20.16,20.32,20.16,20.23,109863,0
2015-01-29,20.22,20.31,20.15,20.21,134398,0
2015-01-30,20.28,20.4,20.22,20.37,90744,0
2015-02-02,20.32,20.41,20.29,20.39,57731,0
2015-02-03,20.42,20.42,20.3,20.38,52235,0
2015-02-04,20.35,20.4,20.31,20.35,86718,0
2015-02-05,20.34,20.39,20.32,20.38,55436,0
2015-02-06,20.34,20.38,20.29,20.33,54184,0
2015-02-09,20.29,20.59,20.29,20.43,69436,0
2015-02-10,20.48,20.63,20.44,20.46,117760,0
2015-02-11,20.58,20.6,20.45,20.57,96716,0
2015-02-12,20.6,20.69,20.56,20.64,38047,0
2015-02-13,20.71,20.8,20.62,20.62,68507,0
2015-02-17,20.67,20.83,20.6,20.67,58067,0
2015-02-18,20.6,20.77,20.53,20.68,92440,0
2015-02-19,20.57,20.87,20.57,20.75,41996,0
2015-02-20,20.7,20.83,20.67,20.73,53644,0
2015-02-23,20.7,20.86,20.7,20.84,40988,0
2015-02-24,20.79,20.87,20.76,20.79,53552,0
2015-02-25,20.79,20.94,20.79,20.94,45717,0
2015-02-26,20.89,21.02,20.88,21.02,69573,0
2015-02-27,21,21.1,20.78,20.78,130463,0
2015-03-02,20.89,21.03,20.89,20.96,36739,0
2015-03-03,20.93,21.16,20.93,21.1,59179,0
2015-03-04,21.1,21.24,21.06,21.23,35199,0
2015-03-05,21.18,21.35,21.172,21.3,66949,0
2015-03-06,21.3,21.39,21.12,21.29,92494,0
2015-03-09,21.24,21.31,21.13,21.21,45548,0
2015-03-10,21.2,21.397,21.1,21.2,44942,0
2015-03-11,21.2,21.3,21.18,21.24,61777,0
2015-03-12,21.28,21.44,21.27,21.38,48407,0
2015-03-13,21.36,21.37,21.04,21.15,77901,0
2015-03-16,21.08,21.22,21.02,21.18,173669,0
2015-03-17,21.16,21.33,21.09,21.27,93395,0
2015-03-18,21.2,21.39,21.16,21.25,74509,0
2015-03-19,21.26,21.35,21.16,21.17,68254,0
2015-03-20,21.24,21.4,21.15,21.17,130387,0
2015-03-23,21.22,21.32,21.2,21.249,39671,0
2015-03-24,21.3,21.41,21.3,21.4,41080,0
2015-03-25,21.39,21.47,21.33,21.41,41069,0
2015-03-26,21.39,21.48,21.381,21.45,46186,0
2015-03-27,21.21,21.35,21.1,21.12,67563,0
2015-03-30,21.18,21.19,21.06,21.1,42357,0
2015-03-31,21.06,21.19,20.96,21.17,65906,0
2015-04-01,21.11,21.23,21.08,21.22,29042,0
2015-04-02,21.14,21.22,21.04,21.11,101870,0
2015-04-06,21.14,21.14,21.03,21.03,45966,0
2015-04-07,21.07,21.11,21.05,21.05,50411,0
2015-04-08,21.05,21.15,21.03,21.05,74737,0
2015-04-09,21.1,21.12,20.99,21.02,48605,0
2015-04-10,21.06,21.08,21,21.04,61387,0
2015-04-13,21.02,21.029,20.889,20.96,64788,0
2015-04-14,20.93,21.13,20.91,21.06,55078,0
2015-04-15,21.16,21.22,21.1,21.16,53513,0
2015-04-16,21.22,21.31,21.06,21.06,166923,0
2015-04-17,21.06,21.08,20.96,21.08,100804,0
2015-04-20,21.04,21.1,21.01,21.02,39385,0
2015-04-21,21,21.323,20.98,21.24,70014,0
2015-04-22,21.202,21.36,21.2,21.23,90054,0
2015-04-23,21.3,21.3,21.21,21.25,52710,0
2015-04-24,21.21,21.34,21.18,21.3,45600,0
2015-04-27,21.26,21.44,21.26,21.43,46773,0
2015-04-28,21.38,21.48,21.325,21.48,121104,0
2015-04-29,21.4,21.48,21.369,21.44,89205,0
2015-04-30,21.45,21.48,21.4,21.48,46453,0
2015-05-01,21.43,21.45,21.3,21.4,247643,0
2015-05-04,21.41,21.47,21.4,21.43,167582,0
2015-05-05,21.45,21.47,21.35,21.45,114340,0
2015-05-06,21.44,21.45,21.25,21.41,107225,0
2015-05-07,21.38,21.45,21.32,21.44,138453,0
2015-05-08,21.45,21.48,21.42,21.46,78110,0
2015-05-11,21.42,21.46,21.35,21.46,83722,0
2015-05-12,21.35,21.48,21.34,21.47,37044,0
2015-05-13,21.43,21.468,21.41,21.42,106002,0
2015-05-14,21.42,21.44,21.33,21.33,53203,0
2015-05-15,21.37,21.43,21.31,21.31,68235,0
2015-05-18,21.362,21.362,21.08,21.19,53781,0
2015-05-19,21.14,21.29,21.06,21.19,76424,0
2015-05-20,21.237,21.24,21.11,21.17,34690,0
2015-05-21,21.177,21.26,21.13,21.17,39106,0
2015-05-22,21.15,21.19,21.084,21.15,39533,0
2015-05-26,21.18,21.18,21.1,21.18,131412,0
2015-05-27,21.23,21.24,21.14,21.201,42616,0
2015-05-28,21.17,21.2,21.06,21.16,33580,0
2015-05-29,21.18,21.32,21.12,21.32,57125,0
2015-06-01,21.26,21.34,21.2,21.26,31240,0
2015-06-02,21.23,21.31,21.2,21.3,51747,0
2015-06-03,21.3,21.33,21.17,21.2,45728,0
2015-06-04,21.229,21.28,21.17,21.2,47963,0
2015-06-05,21.15,21.24,21.08,21.15,126504,0
2015-06-08,21.13,21.22,21.11,21.15,97046,0
2015-06-09,21.1,21.146,21.036,21.13,53232,0
2015-06-10,21.13,21.18,21.08,21.15,56894,0
2015-06-11,21.17,21.18,21.14,21.16,20716,0
2015-06-12,21.17,21.18,21.1,21.15,43149,0
2015-06-15,21.12,21.22,21.11,21.18,25375,0
2015-06-16,21.15,21.22,21.04,21.14,92842,0
2015-06-17,21.1,21.15,20.86,20.98,57292,0
2015-06-18,20.96,21.07,20.9,20.91,51123,0
2015-06-19,20.87,21.09,20.79,20.84,40562,0
2015-06-22,20.96,21.08,20.85,20.93,110327,0
2015-06-23,20.93,21,20.89,20.95,59215,0
2015-06-24,20.97,21.05,20.92,21,37662,0
2015-06-25,20.97,21.05,20.95,21.01,51167,0
2015-06-26,20.8,20.9,20.754,20.81,44002,0
2015-06-29,20.74,20.85,20.71,20.82,27720,0
2015-06-30,20.79,20.87,20.67,20.69,59094,0
2015-07-01,20.72,20.82,20.68,20.69,40847,0
2015-07-02,20.68,20.78,20.68,20.71,46769,0
2015-07-06,20.83,20.83,20.7,20.78,48433,0
2015-07-07,20.766,20.81,20.611,20.76,64615,0
2015-07-08,20.8,20.89,20.748,20.819,24995,0
2015-07-09,20.813,20.88,20.59,20.67,120592,0
2015-07-10,20.68,20.75,20.68,20.73,21221,0
2015-07-13,20.68,20.75,20.68,20.7,41664,0
2015-07-14,20.71,20.78,20.71,20.73,41934,0
2015-07-15,20.83,20.9,20.77,20.83,111597,0
2015-07-16,20.88,20.9,20.75,20.78,47952,0
2015-07-17,20.78,20.82,20.74,20.8,30734,0
2015-07-20,20.857,20.857,20.69,20.69,49360,0
2015-07-21,20.68,20.84,20.68,20.79,43489,0
2015-07-22,20.81,20.83,20.7,20.73,41595,0
2015-07-23,20.73,20.73,20.65,20.73,51611,0
2015-07-24,20.71,20.714,20.54,20.64,65879,0
2015-07-27,20.55,20.64,20.39,20.42,25160,0
2015-07-28,20.5,20.58,20.367,20.5,45040,0
2015-07-29,20.47,20.68,20.43,20.573,54021,0
2015-07-30,20.63,20.67,20.47,20.64,31614,0
2015-07-31,20.64,20.67,20.51,20.57,38743,0
2015-08-03,20.63,20.71,20.57,20.63,46902,0
2015-08-04,20.6,20.71,20.6,20.65,63314,0
2015-08-05,20.71,20.74,20.66,20.66,32101,0
2015-08-06,20.66,20.77,20.66,20.7,58770,0
2015-08-07,20.77,20.77,20.681,20.74,40440,0
2015-08-10,20.75,20.81,20.74,20.787,44911,0
2015-08-11,20.81,20.88,20.75,20.88,25477,0
2015-08-12,20.85,20.85,20.66,20.71,64430,0
2015-08-13,20.7,20.71,20.63,20.64,29332,0
2015-08-14,20.68,20.72,20.65,20.66,24267,0
2015-08-17,20.68,20.7,20.62,20.67,34422,0
2015-08-18,20.65,20.72,20.65,20.66,28435,0
2015-08-19,20.65,20.68,20.58,20.68,29316,0
2015-08-20,20.67,20.67,20.46,20.51,51612,0
2015-08-21,20.51,20.511,20.29,20.29,52500,0
2015-08-24,20.04,20.1,18.78,20.08,64042,0
2015-08-25,20.15,20.32,20.11,20.2,59329,0
2015-08-26,20.29,20.31,19.87,19.925,67006,0
2015-08-27,20.03,20.252,19.95,20.22,58330,0
2015-08-28,20.16,20.51,20.16,20.45,30326,0
2015-08-31,20.45,20.48,20.28,20.45,49703,0
2015-09-01,20.33,20.48,20.33,20.43,63812,0
2015-09-02,20.43,20.52,20.361,20.426,83848,0
2015-09-03,20.425,20.49,20.386,20.45,44777,0
2015-09-04,20.46,20.58,20.46,20.58,75536,0
2015-09-08,20.58,20.72,20.573,20.7,45354,0
2015-09-09,20.65,20.68,20.56,20.57,51357,0
2015-09-10,20.57,20.63,20.51,20.53,49307,0
2015-09-11,20.53,20.54,20.45,20.45,37091,0
2015-09-14,20.52,20.52,20.44,20.46,28033,0
2015-09-15,20.45,20.54,20.37,20.44,67461,0
2015-09-16,20.46,20.46,20.25,20.3,236322,0
2015-09-17,20.36,20.44,20.27,20.27,77056,0
2015-09-18,20.27,20.4,20.27,20.32,32192,0
2015-09-21,20.37,20.39,20.31,20.31,34486,0
2015-09-22,20.29,20.37,20.29,20.36,38636,0
2015-09-23,20.33,20.4,20.32,20.33,72621,0
2015-09-24,20.35,20.35,20.29,20.29,47613,0
2015-09-25,20.31,20.38,20.3,20.37,61649,0
2015-09-28,20.21,20.22,20.02,20.12,56946,0
2015-09-29,20.15,20.19,19.95,20.04,121810,0
2015-09-30,20.11,20.11,19.9,19.95,84730,0
2015-10-01,20,20,19.938,19.94,81767,0
2015-10-02,19.9,19.97,19.74,19.79,64223,0
2015-10-05,19.8,19.98,19.78,19.81,106907,0
2015-10-06,19.81,19.88,19.72,19.72,108733,0
2015-10-07,19.75,19.77,19.25,19.43,323646,0
2015-10-08,19.42,19.662,19.3,19.62,253424,0
2015-10-09,19.71,19.85,19.581,19.81,107362,0
2015-10-12,19.83,19.85,19.75,19.85,26783,0
2015-10-13,19.84,19.92,19.77,19.85,64551,0
2015-10-14,19.82,19.86,19.71,19.74,60958,0
2015-10-15,19.83,19.92,19.795,19.89,45736,0
2015-10-16,19.94,20,19.84,20,49610,0
2015-10-19,19.931,20.09,19.931,19.98,36933,0
2015-10-20,20.01,20.04,19.88,19.96,46955,0
2015-10-21,20.03,20.19,20.03,20.04,65584,0
2015-10-22,20.07,20.13,19.96,19.96,78603,0
2015-10-23,20.04,20.09,19.91,20.08,57376,0
2015-10-26,20.13,20.14,20.063,20.1,41485,0
2015-10-27,20.11,20.13,20.04,20.09,58907,0
2015-10-28,20.1,20.23,20.05,20.05,73976,0
2015-10-29,20.13,20.14,19.94,19.95,73613,0
2015-10-30,19.98,20.195,19.97,20.05,56285,0
2015-11-02,20.14,20.27,20.109,20.13,56043,0
2015-11-03,20.19,20.34,20.08,20.2,67745,0
2015-11-04,20.29,20.33,20.12,20.25,83720,0
2015-11-05,20.3,20.49,20.3,20.48,78031,0
2015-11-06,20.41,20.48,20.25,20.4,44609,0
2015-11-09,20.36,20.48,20.29,20.45,72080,0
2015-11-10,20.45,20.64,20.43,20.5,63389,0
2015-11-11,20.54,20.72,20.54,20.69,43822,0
2015-11-12,20.58,20.74,20.56,20.65,53207,0
2015-11-13,20.63,20.7,20.6,20.68,36804,0
2015-11-16,20.69,20.73,20.65,20.73,45440,0
2015-11-17,20.71,20.72,20.64,20.699,29045,0
2015-11-18,20.71,20.73,20.63,20.73,57440,0
2015-11-19,20.68,20.74,20.62,20.74,81354,0
2015-11-20,20.69,20.74,20.68,20.68,64791,0
2015-11-23,20.7,20.74,20.66,20.74,48993,0
2015-11-24,20.69,20.84,20.66,20.73,87924,0
2015-11-25,20.79,20.93,20.73,20.78,53054,0
2015-11-27,20.75,20.87,20.71,20.83,29356,0
2015-11-30,20.79,20.86,20.73,20.83,199318,0
2015-12-01,20.92,20.97,20.8,20.85,90136,0
2015-12-02,20.85,20.94,20.81,20.86,43841,0
2015-12-03,20.84,20.9,20.8,20.86,58705,0
2015-12-04,20.86,20.91,20.73,20.779,105633,0
2015-12-07,20.75,20.79,20.7,20.77,59275,0
2015-12-08,20.77,20.83,20.691,20.76,42611,0
2015-12-09,20.72,20.84,20.71,20.84,71499,0
2015-12-10,20.81,20.88,20.7,20.743,123018,0
2015-12-11,20.75,20.75,20.56,20.57,84956,0
2015-12-14,20.6,20.64,20.13,20.155,81421,0
2015-12-15,20.33,20.46,20.16,20.44,69958,0
2015-12-16,20.48,20.557,20.37,20.45,60395,0
2015-12-17,20.51,20.56,20.39,20.44,65412,0
2015-12-18,20.44,20.49,20.31,20.41,36025,0
2015-12-21,20.45,20.52,20.36,20.36,63260,0
2015-12-22,20.37,20.59,20.37,20.504,54610,0
2015-12-23,20.6,20.63,20.511,20.6,68944,0
2015-12-24,20.55,20.61,20.54,20.57,15167,0
2015-12-28,20.57,20.8,20.466,20.68,44977,0
2015-12-29,20.46,20.6,20.44,20.54,84655,0
2015-12-30,20.56,20.74,20.51,20.61,82569,0
2015-12-31,20.57,20.8,20.57,20.79,99101,0
2016-01-04,20.65,20.74,20.49,20.69,69634,0
2016-01-05,20.63,20.71,20.57,20.63,58617,0
2016-01-06,20.61,20.84,20.61,20.84,74110,0
2016-01-07,20.73,20.88,20.73,20.81,80252,0
2016-01-08,20.82,20.94,20.76,20.875,48102,0
2016-01-11,20.83,20.89,20.79,20.82,72614,0
2016-01-12,20.84,20.86,20.7,20.75,67472,0
2016-01-13,20.76,20.84,20.69,20.72,80145,0
2016-01-14,20.7,20.747,20.49,20.5,162145,0
2016-01-15,20.45,20.49,19.87,20.32,85810,0
2016-01-19,20.23,20.23,20.23,20.23,57716,0
2016-01-20,20.12,20.19,19.5,20.19,59787,0
2016-01-21,20.13,20.13,19.93,20.08,54846,0
2016-01-22,20.15,20.2699,20.01,20.05,101836,0
2016-01-25,20.09,20.1,20.02,20.1,40518,0
2016-01-26,20.1,20.25,20.1,20.15,37983,0
2016-01-27,20.15,20.45,20.1278,20.21,77867,0
2016-01-28,20.27,20.2846,20.14,20.18,31335,0
2016-01-29,20.22,20.37,20.14,20.15,169440,0
2016-02-01,20.17,20.24,20.09,20.097,179061,0
2016-02-02,20.09,20.18,20.07,20.11,50859,0
2016-02-03,20.17,20.1899,20.04,20.07,62269,0
2016-02-04,20.13,20.13,19.91,19.98,60513,0
2016-02-05,19.99,20.05,19.8,20.03,104934,0
2016-02-08,19.83,19.9001,19.25,19.71,87846,0
2016-02-09,19.6,19.68,19.28,19.66,81665,0
2016-02-10,19.71,19.9599,19.6,19.62,66348,0
2016-02-11,19.29,19.5,18.55,19.15,184939,0
2016-02-12,19.27,19.4301,18.7334,19.16,124410,0
2016-02-16,19.36,19.5393,19.03,19.4,32617,0
2016-02-17,19.47,19.8387,19.47,19.64,41172,0
2016-02-18,19.64,19.89,19.51,19.87,40112,0
2016-02-19,19.82,19.82,19.58,19.65,66574,0
2016-02-22,19.69,19.979,19.6,19.6,302671,0
2016-02-23,19.51,19.6799,19.31,19.44,91201,0
2016-02-24,19.4,19.6,19.31,19.56,50715,0
2016-02-25,19.51,19.79,19.51,19.62,43535,0
2016-02-26,19.65,19.9199,19.65,19.71,44405,0
2016-02-29,19.72,19.7698,19.55,19.55,60609,0
2016-03-01,19.65,19.82,19.6,19.62,114380,0
2016-03-02,19.66,19.73,19.59,19.6,58476,0
2016-03-03,19.58,19.68,19.5401,19.64,46018,0
2016-03-04,19.68,19.68,19.6,19.63,111742,0
2016-03-07,19.66,19.75,19.61,19.7,53864,0
2016-03-08,19.7,19.89,19.64,19.85,81302,0
2016-03-09,19.8497,19.98,19.783,19.91,68379,0
2016-03-10,19.91,19.99,19.8,19.84,116534,0
2016-03-11,19.95,19.95,19.74,19.77,84085,0
2016-03-14,19.85,19.9,19.74,19.74,66793,0
2016-03-15,19.82,19.82,19.65,19.67,59089,0
2016-03-16,19.69,19.8104,19.6345,19.78,47686,0
2016-03-17,19.81,19.87,19.73,19.73,69864,0
2016-03-18,19.79,19.94,19.75,19.86,50847,0
2016-03-21,19.92,20.06,19.84,20.06,72839,0
2016-03-22,20.05,20.19,19.98,20.17,58742,0
2016-03-23,20.15,20.23,20.03,20.22,48308,0
2016-03-24,20.22,20.25,20.15,20.25,51077,0
2016-03-28,20.25,20.48,20.22,20.4,83285,0
2016-03-29,20.24,20.32,20.1201,20.21,95133,0
2016-03-30,20.21,20.28,20.14,20.2,119133,0
2016-03-31,20.2,20.39,20.2,20.28,76309,0
2016-04-01,20.25,20.3925,20.1801,20.2,115228,0
2016-04-04,20.16,20.23,20.06,20.2,86173,0
2016-04-05,20.1,20.1793,20.05,20.1,43652,0
2016-04-06,20.1,20.38,20.1,20.25,88070,0
2016-04-07,20.31,20.31,20.05,20.25,68403,0
2016-04-08,20.31,20.3519,20.1,20.24,67147,0
2016-04-11,20.24,20.33,20.19,20.25,52025,0
2016-04-12,20.24,20.39,20.225,20.32,61967,0
2016-04-13,20.31,20.33,20.24,20.24,63956,0
2016-04-14,20.25,20.39,20.24,20.29,68027,0
2016-04-15,20.37,20.47,20.318,20.45,115009,0
2016-04-18,20.47,20.57,20.44,20.5,89886,0
2016-04-19,20.51,20.72,20.51,20.62,84386,0
2016-04-20,20.62,20.74,20.58,20.65,69684,0
2016-04-21,20.71,20.74,20.67,20.7,64127,0
2016-04-22,20.72,20.74,20.62,20.65,57478,0
2016-04-25,20.65,20.74,20.6,20.74,63730,0
2016-04-26,20.68,20.88,20.68,20.83,89649,0
2016-04-27,20.8156,20.94,20.78,20.93,76607,0
2016-04-28,20.9,21.04,20.9,20.94,62423,0
2016-04-29,20.911,21.02,20.91,20.97,47749,0
2016-05-02,21.02,21.2,20.99,20.99,157095,0
2016-05-03,21,21.07,20.84,21.04,52372,0
2016-05-04,21.02,21.15,20.97,21.1,64981,0
2016-05-05,21.11,21.14,21.02,21.07,75631,0
2016-05-06,21.11,21.12,20.88,20.88,85125,0
2016-05-09,20.91,20.965,20.78,20.87,33484,0
2016-05-10,20.9,20.95,20.75,20.89,101251,0
2016-05-11,20.86,21,20.84,20.92,106247,0
2016-05-12,20.9466,20.95,20.85,20.85,50694,0
2016-05-13,20.85,20.89,20.78,20.78,43275,0
2016-05-16,20.77,21.06,20.77,20.81,132676,0
2016-05-17,20.9,21.14,20.88,20.98,175034,0
2016-05-18,21,21,20.7608,20.82,99686,0
2016-05-19,20.78,20.7899,20.45,20.67,115648,0
2016-05-20,20.74,20.92,20.6201,20.78,57451,0
2016-05-23,20.79,20.92,20.73,20.83,70458,0
2016-05-24,20.93,21.07,20.894,20.97,186288,0
2016-05-25,20.99,21.05,20.9501,21.05,103523,0
2016-05-26,21.02,21.05,20.93,21,100700,0
2016-05-27,20.96,21.15,20.94,21.08,121073,0
2016-05-31,20.96,21.0299,20.85,20.86,155076,0
2016-06-01,20.86,20.95,20.81,20.88,75920,0
2016-06-02,20.85,20.85,20.78,20.78,123936,0
2016-06-03,20.79,20.895,20.79,20.85,120064,0
2016-06-06,20.88,20.88,20.8,20.8,78394,0
2016-06-07,20.8,20.85,20.79,20.82,118274,0
2016-06-08,20.79,20.87,20.79,20.85,104729,0
2016-06-09,20.85,20.85,20.8294,20.83,81493,0
2016-06-10,20.819,20.83,20.78,20.83,82378,0
2016-06-13,20.82,20.83,20.8,20.83,58383,0
2016-06-14,20.83,20.83,20.73,20.83,99563,0
2016-06-15,20.8,20.82,20.7,20.8,163595,0
2016-06-16,20.79,20.83,20.71,20.83,125673,0
2016-06-17,20.93,20.97,20.73,20.97,122968,0
2016-06-20,20.97,21.16,20.92,21.1182,107176,0
2016-06-21,21.07,21.16,21.065,21.12,132877,0
2016-06-22,21.1,21.36,21.0583,21.35,114375,0
2016-06-23,21.35,21.35,21.28,21.28,134401,0
2016-06-24,20.98,21.21,20.98,21.2,166334,0
2016-06-27,21.22,21.22,21.08,21.15,158562,0
2016-06-28,21.08,21.14,20.75,20.75,82801,0
2016-06-29,20.84,20.84,20.71,20.71,171937,0
2016-06-30,20.71,20.8,20.65,20.7,162657,0
2016-07-01,20.73,20.82,20.68,20.68,101865,0
2016-07-05,20.68,20.77,20.61,20.74,69042,0
2016-07-06,20.82,21.07,20.7758,21.03,109102,0
2016-07-07,21.1,21.38,21.03,21.2,122603,0
2016-07-08,21.31,21.39,21.2,21.28,91043,0
2016-07-11,21.35,21.47,21.2901,21.33,91997,0
2016-07-12,21.41,21.58,21.3492,21.41,147025,0
2016-07-13,21.58,21.83,21.5524,21.61,122706,0
2016-07-14,21.65,21.8,21.6,21.71,165483,0
2016-07-15,21.78,21.8,21.67,21.75,171296,0
2016-07-18,21.79,21.79,21.6,21.6,139643,0
2016-07-19,21.65,21.74,21.59,21.63,144392,0
2016-07-20,21.71,21.75,21.6995,21.75,138696,0
2016-07-21,21.7,21.74,21.67,21.7,214402,0
2016-07-22,21.7,21.78,21.7,21.74,132763,0
2016-07-25,21.76,21.83,21.7,21.7,182756,0
2016-07-26,21.73,21.8,21.71,21.8,146144,0
2016-07-27,21.77,21.82,21.73,21.76,176799,0
2016-07-28,21.78,21.89,21.77,21.81,183891,0
2016-07-29,21.85,21.95,21.85,21.86,173794,0
2016-08-01,21.95,21.95,21.72,21.72,130006,0
2016-08-02,21.74,21.74,21.56,21.6,122029,0
2016-08-03,21.65,21.73,21.6,21.67,149100,0
2016-08-04,21.74,21.8,21.68,21.74,222270,0
2016-08-05,21.74,21.81,21.73,21.75,151863,0
2016-08-08,21.75,21.8,21.68,21.74,179072,0
2016-08-09,21.79,21.83,21.62,21.62,150489,0
2016-08-10,21.69,21.75,21.67,21.75,167849,0
2016-08-11,21.77,21.83,21.73,21.75,145764,0
2016-08-12,21.71,21.75,21.66,21.7,133987,0
2016-08-15,21.77,21.8,21.7,21.75,162021,0
2016-08-16,21.74,21.78,21.68,21.74,269374,0
2016-08-17,21.74,21.8,21.73,21.74,234674,0
2016-08-18,21.79,21.84,21.74,21.75,323035,0
2016-08-19,21.78,21.79,21.7366,21.75,251049,0
2016-08-22,21.77,21.85,21.74,21.8,854374,0
2016-08-23,21.82,21.95,21.82,21.95,473429,0
2016-08-24,21.97,22.16,21.959,22.15,260839,0
2016-08-25,22.11,22.29,22.11,22.26,400851,0
2016-08-26,22.27,22.45,22.2,22.44,254395,0
2016-08-29,22.34,22.4299,22.3,22.37,196251,0
2016-08-30,22.4,22.47,22.37,22.44,167707,0
2016-08-31,22.41,22.5432,22.41,22.46,240606,0
2016-09-01,22.54,22.75,22.5101,22.74,165623,0
2016-09-02,22.78,23.04,22.78,23.03,145694,0
2016-09-06,23,23.305,22.91,22.91,286259,0
2016-09-07,23.02,23.08,22.68,22.87,271646,0
2016-09-08,22.85,23.07,22.78,22.94,1762641,0
2016-09-09,22.86,22.94,22.59,22.62,263478,0
2016-09-12,22.59,23.18,22.5101,23.05,230622,0
2016-09-13,23.12,23.12,22.82,22.98,193404,0
2016-09-14,22.96,23.18,22.92,23.13,184613,0
2016-09-15,23.19,23.3,23.02,23.24,165709,0
2016-09-16,23.18,23.354,22.93,23.27,193310,0
2016-09-19,23.26,23.57,23.26,23.41,190945,0
2016-09-20,23.37,23.55,23.25,23.55,217893,0
2016-09-21,23.65,24.0299,23.36,23.9,275317,0
2016-09-22,23.95,24.4,23.92,24.27,407816,0
2016-09-23,24.19,24.28,23.97,24.08,189114,0
2016-09-26,23.96,23.98,23.67,23.9,176105,0
2016-09-27,23.85,24.17,23.66,23.99,260747,0
2016-09-28,23.82,24.23,23.82,24.23,325526,0
2016-09-29,24.14,24.21,23.82,24.05,223074,0
2016-09-30,24.21,24.28,24,24.25,222501,0
2016-10-03,24.14,24.315,23.94,23.99,116045,0
2016-10-04,24.18,24.2265,23.86,23.87,137978,0
2016-10-05,23.89,24.015,23.76,23.8,96448,0
2016-10-06,23.85,23.91,23.65,23.7,100138,0
2016-10-07,23.71,23.81,23.66,23.77,81534,0
2016-10-10,23.7502,24.16,23.7502,24.03,115601,0
2016-10-11,24.09,24.09,23.6,23.63,129057,0
2016-10-12,23.7,23.7,23.27,23.3,85755,0
2016-10-13,23.21,23.36,22.9385,23.101,133632,0
2016-10-14,23.12,23.28,23.05,23.18,78365,0
2016-10-17,23.37,23.4399,23.26,23.33,70242,0
2016-10-18,23.54,23.88,23.5,23.78,133415,0
2016-10-19,23.72,23.9,23.67,23.72,164548,0
2016-10-20,23.71,23.84,23.58,23.84,72951,0
2016-10-21,23.73,24.22,23.72,24.22,113788,0
2016-10-24,24.16,24.18,23.67,23.73,73631,0
2016-10-25,23.61,23.61,23.125,23.33,120331,0
2016-10-26,23.21,23.5083,23.1355,23.3,56007,0
2016-10-27,23.23,23.23,22.665,22.7,75860,0
2016-10-28,22.8,22.996,22.75,22.91,62234,0
2016-10-31,22.85,22.9999,22.85,22.91,50921,0
2016-11-01,22.99,23,22.79,22.94,111345,0
2016-11-02,23.02,23.07,22.8,22.87,65527,0
2016-11-03,22.82,23.01,22.77,22.88,70944,0
2016-11-04,22.84,23.0748,22.815,23.002,50594,0
2016-11-07,23.03,23.2399,22.81,22.91,59876,0
2016-11-08,22.86,23.0599,22.82,22.93,71315,0
2016-11-09,22.77,23.0589,22.54,22.58,142103,0
2016-11-10,22.61,22.61,21.5101,21.58,183416,0
2016-11-11,21.49,21.76,21.25,21.68,96202,0
2016-11-14,21.74,21.74,21.025,21.32,156261,0
2016-11-15,21.32,22.95,21.3,22.33,206976,0
2016-11-16,22.4,22.89,22.3001,22.85,168088,0
2016-11-17,22.66,22.95,22.66,22.84,125334,0
2016-11-18,22.69,22.7145,22.11,22.16,93447,0
2016-11-21,22.18,23.3402,22.18,23.29,307751,0
2016-11-22,23.26,23.42,23.1513,23.29,189581,0
2016-11-23,23.05,23.065,22.82,22.88,185289,0
2016-11-25,23.07,23.07,22.73,22.88,24523,0
2016-11-28,22.89,23.03,22.88,22.98,189026,0
2016-11-29,23,23.45,23,23.2,118502,0
2016-11-30,23,23.072,22.82,22.9,77535,0
2016-12-01,22.79,22.973,22.261,22.75,96890,0
2016-12-02,22.9,22.95,22.36,22.36,68233,0
2016-12-05,22.54,22.79,22.3027,22.69,80274,0
2016-12-06,22.58,22.9899,22.46,22.53,68086,0
2016-12-07,22.56,22.764,22.34,22.41,89085,0
2016-12-08,22.22,22.6,22.05,22.34,73335,0
2016-12-09,22.38,22.4499,22.12,22.36,56707,0
2016-12-12,22.22,22.4899,22.09,22.3472,96157,0
2016-12-13,22.37,22.489,22.335,22.44,53562,0
2016-12-14,22.4,22.4793,22.07,22.13,83605,0
2016-12-15,22.21,23.0299,21.81,22.93,184932,0
2016-12-16,22.95,23.03,22.74,23,75512,0
2016-12-19,22.95,23.089,22.77,22.9,88835,0
2016-12-20,22.83,23.13,22.67,23.09,115890,0
2016-12-21,23,23.45,22.86,23.38,70252,0
2016-12-22,23.13,23.4787,23.02,23.25,70628,0
2016-12-23,23.21,23.49,23.09,23.27,29313,0
2016-12-27,23.15,23.1714,22.85,23.04,44844,0
2016-12-28,23.03,23.08,22.61,23.07,96767,0
2016-12-29,23.18,23.18,22.75,22.81,49968,0
2016-12-30,22.81,23.1399,22.7,23,176038,0
2017-01-03,23,23.33,22.96,23.15,40532,0
2017-01-04,23.2125,23.71,23.17,23.4299,91974,0
2017-01-05,23.4,23.55,22.95,23.23,100334,0
2017-01-06,23.3,23.49,23.12,23.27,78213,0
2017-01-09,23.28,23.329,23.05,23.05,60971,0
2017-01-10,23.1245,23.31,23.04,23.04,62462,0
2017-01-11,23.1,23.1999,22.9,23.12,100318,0
2017-01-12,23.1,23.23,22.98,23.19,66073,0
2017-01-13,23.23,23.2499,23.04,23.12,31424,0
2017-01-17,23.27,23.29,23.12,23.18,85501,0
2017-01-18,23.24,23.25,23.03,23.06,48932,0
2017-01-19,23.06,23.0848,22.25,22.34,192036,0
2017-01-20,22.37,22.59,21.9,22.34,109160,0
2017-01-23,22.3,22.8699,22.3,22.7,50155,0
2017-01-24,22.75,22.97,22.75,22.78,26378,0
2017-01-25,22.7,22.867,22.4601,22.69,70204,0
2017-01-26,22.68,22.95,22.578,22.89,73979,0
2017-01-27,22.81,22.85,22.51,22.57,99267,0
2017-01-30,22.58,22.8,22.53,22.7,49617,0
2017-01-31,22.76,22.86,22.62,22.71,63566,0
2017-02-01,22.65,22.839,22.53,22.65,38508,0
2017-02-02,22.7,22.97,22.548,22.76,56991,0
2017-02-03,22.91,23.18,22.86,22.97,49348,0
2017-02-06,23.09,23.171,23.04,23.14,70933,0
2017-02-07,23.05,23.38,23.0383,23.17,62824,0
2017-02-08,23.19,23.3,23.15,23.3,80605,0
2017-02-09,23.21,23.43,23.1599,23.3,81602,0
2017-02-10,23.3,23.49,23.2801,23.41,49569,0
2017-02-13,23.4,23.54,23.31,23.32,59431,0
2017-02-14,23.4,23.449,23.13,23.18,68094,0
2017-02-15,23.02,23.38,23.02,23.3,74278,0
2017-02-16,23.28,23.53,23.23,23.4936,90806,0
2017-02-17,23.41,23.55,23.3401,23.46,51987,0
2017-02-21,23.53,23.6,23.2818,23.34,64472,0
2017-02-22,23.35,23.569,23.3101,23.38,95775,0
2017-02-23,23.49,23.54,23.31,23.4,75117,0
2017-02-24,23.38,23.6443,23.38,23.64,82085,0
2017-02-27,23.55,23.7899,23.5,23.54,89321,0
2017-02-28,23.52,23.65,23.5,23.64,75590,0
2017-03-01,23.55,23.74,23.34,23.5,110199,0
2017-03-02,23.56,23.6043,23.46,23.56,64228,0
2017-03-03,23.4801,23.58,23.4701,23.53,58792,0
2017-03-06,23.46,23.4815,23.3104,23.4,56626,0
2017-03-07,23.49,23.54,23.3601,23.49,34410,0
2017-03-08,23.35,23.351,22.9601,23.08,80351,0
2017-03-09,23.04,23.07,22.82,23.07,68330,0
2017-03-10,23.05,23.28,22.9,23.01,58541,0
2017-03-13,23.17,23.2599,22.97,23.24,50575,0
2017-03-14,23.13,23.35,23.13,23.32,306187,0
2017-03-15,23.2802,23.57,23.21,23.5,52250,0
2017-03-16,23.47,23.88,23.47,23.77,66036,0
2017-03-17,23.71,23.8288,23.65,23.72,49572,0
2017-03-20,23.64,23.95,23.64,23.85,100029,0
2017-03-21,23.91,23.93,23.42,23.59,83490,0
2017-03-22,23.59,23.8,23.58,23.78,63829,0
2017-03-23,23.71,23.84,23.6706,23.82,49858,0
2017-03-24,23.76,23.82,23.67,23.74,195857,0
2017-03-27,23.74,23.81,23.6,23.6,76208,0
2017-03-28,23.55,23.72,23.47,23.55,89453,0
2017-03-29,23.31,23.43,23.2,23.31,59682,0
2017-03-30,23.31,23.69,23.31,23.61,60339,0
2017-03-31,23.6,23.71,23.452,23.61,47016,0
2017-04-03,23.66,23.75,23.6,23.75,62547,0
2017-04-04,23.78,23.8,23.45,23.53,76937,0
2017-04-05,23.65,23.65,23.5,23.53,57827,0
2017-04-06,23.45,23.55,23.38,23.43,38355,0
2017-04-07,23.41,23.64,23.41,23.51,54107,0
2017-04-10,23.51,23.61,23.3876,23.39,76859,0
2017-04-11,23.38,23.44,23.211,23.4,33056,0
2017-04-12,23.4,23.57,23.32,23.52,58293,0
2017-04-13,23.57,23.57,23.2901,23.34,48102,0
2017-04-17,23.44,23.4997,23.32,23.39,63141,0
2017-04-18,23.49,23.5,23.37,23.49,72024,0
2017-04-19,23.55,23.55,23.37,23.37,41033,0
2017-04-20,23.37,23.5,23.281,23.37,122689,0
2017-04-21,23.41,23.95,23.33,23.64,55652,0
2017-04-24,23.64,23.8,23.55,23.59,82238,0
2017-04-25,23.56,23.66,23.54,23.58,79409,0
2017-04-26,23.6,23.69,23.5,23.6,59137,0
2017-04-27,23.63,23.85,23.53,23.85,48171,0
2017-04-28,23.84,23.85,23.66,23.79,75974,0
2017-05-01,23.7,23.87,23.68,23.82,63269,0
2017-05-02,23.8,23.86,23.65,23.7,64214,0
2017-05-03,23.7,23.91,23.56,23.91,89157,0
2017-05-04,23.82,23.858,23.66,23.71,55758,0
2017-05-05,23.64,23.78,23.54,23.6,75900,0
2017-05-08,23.64,23.68,23.55,23.68,63751,0
2017-05-09,23.63,23.73,23.58,23.62,70229,0
2017-05-10,23.63,23.75,23.63,23.69,43708,0
2017-05-11,23.74,23.79,23.67,23.7715,68191,0
2017-05-12,23.73,23.77,23.63,23.66,44104,0
2017-05-15,23.65,23.69,23.54,23.55,68907,0
2017-05-16,23.5646,23.73,23.5,23.72,85544,0
2017-05-17,23.67,23.71,23.51,23.52,86511,0
2017-05-18,23.5,23.64,23.5,23.51,46369,0
2017-05-19,23.47,23.63,23.47,23.53,39362,0
2017-05-22,23.6,23.6,23.52,23.57,46125,0
2017-05-23,23.59,23.69,23.5,23.53,66872,0
2017-05-24,23.62,23.63,23.4,23.49,75556,0
2017-05-25,23.54,23.57,23.41,23.47,57213,0
2017-05-26,23.45,23.66,23.45,23.65,38174,0
2017-05-30,23.5805,23.75,23.55,23.69,53158,0
2017-05-31,23.69,23.86,23.69,23.75,38823,0
2017-06-01,23.87,23.98,23.773,23.97,39207,0
2017-06-02,23.99,24,23.9,24,45899,0
2017-06-05,24,24.15,23.8199,23.98,57167,0
2017-06-06,23.93,24.07,23.83,23.85,38146,0
2017-06-07,23.93,23.96,23.6767,23.68,66410,0
2017-06-08,23.7,23.76,23.69,23.75,73045,0
2017-06-09,23.72,23.84,23.68,23.78,36314,0
2017-06-12,23.68,23.75,23.62,23.74,37504,0
2017-06-13,23.66,23.88,23.66,23.7,58889,0
2017-06-14,23.77,23.87,23.72,23.8,57078,0
2017-06-15,23.75,23.93,23.75,23.82,62041,0
2017-06-16,23.82,23.93,23.75,23.89,53119,0
2017-06-19,23.87,24.04,23.86,23.96,71082,0
2017-06-20,23.95,24.06,23.88,23.91,70683,0
2017-06-21,24,24.1793,23.97,24.14,87059,0
2017-06-22,24.13,24.19,24.06,24.18,61717,0
2017-06-23,24.12,24.21,24.0501,24.06,62293,0
2017-06-26,24.11,24.25,24.08,24.18,69644,0
2017-06-27,24.13,24.3,24.06,24.23,80865,0
2017-06-28,24.04,24.12,23.85,23.85,57225,0
2017-06-29,23.85,23.85,23.55,23.61,65584,0
2017-06-30,23.61,23.79,23.58,23.66,66532,0
2017-07-03,23.72,23.79,23.711,23.77,8794,0
2017-07-05,23.77,23.85,23.67,23.84,52007,0
2017-07-06,23.8,24.11,23.72,23.85,53739,0
2017-07-07,23.85,24.2,23.85,23.93,85751,0
2017-07-10,24.05,24.17,23.9701,24.11,53258,0
2017-07-11,24.06,24.06,23.86,23.96,55660,0
2017-07-12,23.96,24.02,23.87,23.95,81433,0
2017-07-13,23.94,24.09,23.911,23.93,63436,0
2017-07-14,23.93,24.2,23.93,24.13,57735,0
2017-07-17,24.17,24.18,24.07,24.15,48380,0
2017-07-18,24.15,24.29,24.08,24.28,55545,0
2017-07-19,24.22,24.38,24.21,24.3,81057,0
2017-07-20,24.39,24.5,24.27,24.3,114268,0
2017-07-21,24.43,24.46,24.21,24.46,110702,0
2017-07-24,24.33,24.33,24.02,24.08,100234,0
2017-07-25,24.02,24.02,23.85,23.88,143796,0
2017-07-26,24,24,23.71,23.75,89697,0
2017-07-27,23.76,23.96,23.7,23.71,80294,0
2017-07-28,23.71,23.87,23.7,23.78,74986,0
2017-07-31,23.89,23.89,23.7,23.7,136724,0
2017-08-01,23.7,23.79,23.6,23.63,132097,0
2017-08-02,23.66,23.73,23.55,23.57,141207,0
2017-08-03,23.6,23.6,23.46,23.47,146001,0
2017-08-04,23.5,23.5693,23.21,23.35,103392,0
2017-08-07,23.36,23.41,23.27,23.32,189060,0
2017-08-08,23.33,23.5,23.26,23.41,123968,0
2017-08-09,23.4,23.46,23.3,23.38,65444,0
2017-08-10,23.41,23.41,23.1,23.2,93838,0
2017-08-11,23.25,23.38,23.03,23.28,54279,0
2017-08-14,23.38,23.58,23.365,23.5359,88202,0
2017-08-15,23.516,23.59,23.44,23.54,49600,0
2017-08-16,23.55,23.66,23.53,23.5966,89852,0
2017-08-17,23.55,23.56,23.4,23.51,63334,0
2017-08-18,23.41,23.66,23.41,23.5846,68698,0
2017-08-21,23.55,23.58,23.471,23.49,222465,0
2017-08-22,23.56,23.6,23.4501,23.52,64168,0
2017-08-23,23.45,23.6,23.45,23.52,74789,0
2017-08-24,23.51,23.63,23.51,23.55,51405,0
2017-08-25,23.59,23.67,23.57,23.57,52558,0
2017-08-28,23.61,23.67,23.6,23.61,79525,0
2017-08-29,23.58,23.63,23.52,23.52,117339,0
2017-08-30,23.56,23.68,23.53,23.58,131085,0
2017-08-31,23.62,23.7,23.55,23.7,66203,0
2017-09-01,23.61,23.67,23.59,23.66,38828,0
2017-09-05,23.63,23.63,23.47,23.49,82065,0
2017-09-06,23.57,23.57,23.41,23.47,100545,0
2017-09-07,23.5,23.52,23.41,23.42,46788,0
2017-09-08,23.42,23.45,23.3,23.4,36164,0
2017-09-11,23.47,23.51,23.37,23.39,59738,0
2017-09-12,23.41,23.45,23.32,23.39,71788,0
2017-09-13,23.37,23.47,23.33,23.46,126317,0
2017-09-14,23.4,23.44,23.26,23.26,120120,0
2017-09-15,23.29,23.33,23.22,23.28,139495,0
2017-09-18,23.32,23.32,23.1951,23.21,89443,0
2017-09-19,23.25,23.25,23.11,23.22,113443,0
2017-09-20,23.2,23.28,23.15,23.21,139505,0
2017-09-21,23.21,23.4,23.2,23.3,191884,0
2017-09-22,23.29,23.34,23.16,23.24,94574,0
2017-09-25,23.25,23.262,23.15,23.22,87084,0
2017-09-26,23.23,23.34,23.19,23.32,98877,0
2017-09-27,23.29,23.29,23.15,23.16,94953,0
2017-09-28,22.97,23.08,22.9,23.08,70510,0
2017-09-29,23.04,23.13,23.03,23.06,47330,0
2017-10-02,23.05,23.0893,22.91,22.91,85907,0
2017-10-03,22.91,22.98,22.87,22.93,52234,0
2017-10-04,22.93,22.99,22.86,22.86,81150,0
2017-10-05,22.9,22.92,22.82,22.85,66183,0
2017-10-06,22.84,22.84,22.65,22.76,93772,0
2017-10-09,22.57,22.7,22.52,22.52,79400,0
2017-10-10,22.59,22.77,22.59,22.7,108032,0
2017-10-11,22.7,22.95,22.7,22.95,81898,0
2017-10-12,22.87,22.96,22.795,22.86,114010,0
2017-10-13,22.89,22.93,22.83,22.84,88609,0
2017-10-16,22.94,22.94,22.77,22.81,66018,0
2017-10-17,22.8,22.92,22.77,22.86,102324,0
2017-10-18,22.85,22.87,22.71,22.82,86469,0
2017-10-19,22.74,23.02,22.74,23,49985,0
2017-10-20,22.94,23.2,22.94,23.2,94330,0
2017-10-23,23.09,23.35,23.09,23.35,47880,0
2017-10-24,23.34,23.34,23.1555,23.27,61486,0
2017-10-25,23.2,23.2,23.0299,23.12,75332,0
2017-10-26,23.2,23.25,23.15,23.17,49102,0
2017-10-27,23.2,23.2354,23,23,61405,0
2017-10-30,23.0196,23.02,22.7,22.77,326538,0
2017-10-31,22.8,23.29,22.8,23.07,126004,0
2017-11-01,23.07,23.19,23.06,23.06,21373,0
2017-11-02,23.06,23.14,22.92,23.08,71517,0
2017-11-03,23.07,23.19,23.06,23.11,45892,0
2017-11-06,23.08,23.15,22.9431,23.12,49127,0
2017-11-07,23.14,23.17,23.05,23.13,51030,0
2017-11-08,23.17,23.39,23.15,23.35,86771,0
2017-11-09,23.23,23.36,23.0705,23.11,63825,0
2017-11-10,23.18,23.18,22.96,23.07,62099,0
