Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,17.956,17.969,17.885,17.936,326820,0
2010-08-24,17.969,17.993,17.879,17.929,405472,0
2010-08-25,17.919,17.936,17.827,17.919,576234,0
2010-08-26,17.956,17.956,17.864,17.914,373715,0
2010-08-27,17.894,17.956,17.871,17.929,308431,0
2010-08-30,17.885,17.956,17.885,17.956,261735,0
2010-08-31,17.956,17.963,17.919,17.949,234522,0
2010-09-01,17.993,18.098,17.956,18.098,303711,0
2010-09-02,18.104,18.246,18.098,18.22,237094,0
2010-09-03,18.27,18.411,18.198,18.411,192104,0
2010-09-07,18.353,18.42,18.246,18.403,280120,0
2010-09-08,18.411,18.411,18.311,18.37,255388,0
2010-09-09,18.389,18.489,18.384,18.483,388698,0
2010-09-10,18.428,18.446,18.261,18.403,611149,0
2010-09-13,18.42,18.489,18.411,18.46,342132,0
2010-09-14,18.433,18.526,18.389,18.46,460663,0
2010-09-15,18.483,18.559,18.453,18.51,270968,0
2010-09-16,18.54,18.64,18.477,18.632,226048,0
2010-09-17,18.625,18.946,18.54,18.755,370225,0
2010-09-20,18.746,18.929,18.711,18.915,632423,0
2010-09-21,18.879,19.094,18.846,18.988,1227515,0
2010-09-22,18.974,19.058,18.817,18.903,472400,0
2010-09-23,18.946,18.946,18.829,18.879,303792,0
2010-09-24,18.915,18.981,18.866,18.938,377313,0
2010-09-27,18.974,19.039,18.846,18.861,347447,0
2010-09-28,18.861,18.958,18.755,18.838,1192232,0
2010-09-29,18.874,18.988,18.805,18.888,472306,0
2010-09-30,18.91,18.958,18.861,18.903,341217,0
2010-10-01,18.879,18.974,18.861,18.91,296981,0
2010-10-04,18.915,18.938,18.846,18.896,311030,0
2010-10-05,18.903,19.016,18.861,18.974,406690,0
2010-10-06,18.988,19.058,18.915,18.938,217200,0
2010-10-07,18.953,19.089,18.879,19.051,160789,0
2010-10-08,19.024,19.081,18.915,19.066,308171,0
2010-10-11,19.089,19.173,18.981,19.124,353848,0
2010-10-12,19.081,19.301,18.974,19.236,890751,0
2010-10-13,19.265,19.4,19.194,19.315,694593,0
2010-10-14,19.308,19.308,19.1,19.194,408520,0
2010-10-15,19.007,19.208,18.78,19.031,381286,0
2010-10-18,18.938,18.981,18.731,18.822,533352,0
2010-10-19,18.746,18.761,18.64,18.696,635848,0
2010-10-20,18.738,18.761,18.446,18.483,631008,0
2010-10-21,18.54,18.717,18.526,18.654,410441,0
2010-10-22,18.647,18.717,18.582,18.66,334526,0
2010-10-25,18.738,18.738,18.559,18.597,656832,0
2010-10-26,18.51,18.674,18.489,18.59,399942,0
2010-10-27,18.632,18.689,18.54,18.59,546013,0
2010-10-28,18.597,18.625,18.51,18.547,270705,0
2010-10-29,18.597,18.755,18.553,18.682,455015,0
2010-11-01,18.746,18.761,18.654,18.724,247908,0
2010-11-02,18.788,18.846,18.654,18.696,365776,0
2010-11-03,18.674,18.767,18.618,18.761,618532,0
2010-11-04,18.811,18.938,18.731,18.861,564415,0
2010-11-05,18.855,18.929,18.705,18.879,325132,0
2010-11-08,18.822,18.903,18.774,18.855,268548,0
2010-11-09,18.829,18.879,18.774,18.788,249376,0
2010-11-10,18.767,18.874,18.705,18.866,217670,0
2010-11-11,18.788,18.811,18.705,18.738,225815,0
2010-11-12,18.711,18.755,18.632,18.674,198174,0
2010-11-15,18.731,18.866,18.66,18.66,172693,0
2010-11-16,18.597,18.632,18.403,18.575,558192,0
2010-11-17,18.241,18.428,18.22,18.384,448740,0
2010-11-18,18.42,18.59,18.396,18.569,586985,0
2010-11-19,18.477,18.559,18.411,18.51,949762,0
2010-11-22,18.42,18.453,18.27,18.37,307502,0
2010-11-23,18.321,18.396,18.162,18.389,497035,0
2010-11-24,18.42,18.428,18.211,18.328,327997,0
2010-11-26,18.162,18.428,18.136,18.334,199312,0
2010-11-29,18.279,18.279,17.914,18.178,440245,0
2010-11-30,17.943,18.211,17.871,18.191,460737,0
2010-12-01,18.261,18.334,18.128,18.253,572072,0
2010-12-02,18.204,18.334,18.178,18.334,227511,0
2010-12-03,18.241,18.334,18.162,18.229,163594,0
2010-12-06,18.211,18.303,18.006,18.253,549240,0
2010-12-07,18.295,18.353,18.191,18.211,162949,0
2010-12-08,18.186,18.246,18.12,18.12,208030,0
2010-12-09,18.12,18.241,18.098,18.198,116896,0
2010-12-10,18.229,18.279,18.17,18.204,93370,0
2010-12-13,18.253,18.396,18.186,18.253,217254,0
2010-12-14,18.279,18.403,18.112,18.12,280494,0
2010-12-15,17.919,18.112,17.85,17.864,386765,0
2010-12-16,17.835,17.879,17.686,17.722,313048,0
2010-12-17,17.735,17.906,17.716,17.857,162147,0
2010-12-20,17.986,18.128,17.943,17.963,281304,0
2010-12-21,17.999,18.048,17.936,17.979,135383,0
2010-12-22,17.979,17.999,17.85,17.879,257040,0
2010-12-23,17.844,17.943,17.785,17.919,135373,0
2010-12-27,17.827,17.986,17.827,17.936,111713,0
2010-12-28,17.936,18.029,17.906,18.019,91998,0
2010-12-29,17.993,18.098,17.956,18.055,96943,0
2010-12-30,18.035,18.12,17.956,18.112,62336,0
2010-12-31,18.055,18.098,17.999,18.086,44634,0
2011-01-03,18.029,18.439,18.029,18.345,415194,0
2011-01-04,18.321,18.439,18.279,18.433,229679,0
2011-01-05,18.396,18.489,18.384,18.428,176074,0
2011-01-06,18.446,18.446,18.27,18.279,112147,0
2011-01-07,18.295,18.345,18.148,18.148,113481,0
2011-01-10,18.143,18.253,18.098,18.241,129117,0
2011-01-11,18.211,18.253,18.062,18.104,147863,0
2011-01-12,18.12,18.204,18.112,18.178,176684,0
2011-01-13,18.204,18.27,18.154,18.17,86090,0
2011-01-14,18.17,18.229,18.136,18.136,78708,0
2011-01-18,18.078,18.12,18.006,18.055,167542,0
2011-01-19,18.086,18.12,18.029,18.062,120662,0
2011-01-20,18.035,18.162,18.035,18.104,140576,0
2011-01-21,18.136,18.186,18.104,18.186,115448,0
2011-01-24,18.148,18.292,18.12,18.186,184711,0
2011-01-25,18.191,18.261,18.148,18.235,172096,0
2011-01-26,18.204,18.311,18.136,18.246,141368,0
2011-01-27,18.22,18.341,18.211,18.328,223076,0
2011-01-28,18.321,18.334,18.22,18.22,135084,0
2011-01-31,18.235,18.303,18.204,18.261,117278,0
2011-02-01,18.27,18.345,18.246,18.246,136805,0
2011-02-02,18.285,18.353,18.241,18.353,77740,0
2011-02-03,18.353,18.446,18.279,18.378,104567,0
2011-02-04,18.403,18.446,18.37,18.389,95273,0
2011-02-07,18.384,18.46,18.345,18.428,119018,0
2011-02-08,18.389,18.483,18.384,18.483,227612,0
2011-02-09,18.453,18.64,18.446,18.569,1295803,0
2011-02-10,18.526,18.61,18.51,18.582,127361,0
2011-02-11,18.597,18.632,18.575,18.632,117045,0
2011-02-14,18.625,18.667,18.582,18.632,118944,0
2011-02-15,18.64,18.654,18.553,18.553,90230,0
2011-02-16,18.27,18.345,18.204,18.292,128502,0
2011-02-18,18.261,18.311,18.17,18.292,135561,0
2011-02-22,18.292,18.303,18.136,18.136,198773,0
2011-02-23,18.162,18.211,18.035,18.093,195367,0
2011-02-24,18.128,18.178,18.098,18.162,148312,0
2011-02-25,18.143,18.204,18.104,18.136,98502,0
2011-02-28,18.178,18.261,18.17,18.235,133902,0
2011-03-01,18.22,18.285,18.154,18.154,70388,0
2011-03-02,18.204,18.204,18.019,18.098,400349,0
2011-03-03,18.128,18.235,18.055,18.186,316537,0
2011-03-04,18.186,18.241,18.098,18.241,149592,0
2011-03-07,18.235,18.261,18.148,18.204,180519,0
2011-03-08,18.178,18.22,18.154,18.178,270106,0
2011-03-09,18.204,18.253,18.186,18.253,165057,0
2011-03-10,18.22,18.235,18.136,18.178,142868,0
2011-03-11,18.148,18.261,18.093,18.191,167330,0
2011-03-14,18.191,18.241,18.12,18.211,92577,0
2011-03-15,18.098,18.27,18.078,18.27,208792,0
2011-03-16,18.279,18.279,18.17,18.178,185113,0
2011-03-17,18.186,18.229,18.178,18.198,183379,0
2011-03-18,18.261,18.378,18.17,18.334,208685,0
2011-03-21,18.345,18.42,18.328,18.328,95038,0
2011-03-22,18.334,18.42,18.285,18.361,169466,0
2011-03-23,18.37,18.378,18.321,18.361,120699,0
2011-03-24,18.361,18.453,18.361,18.42,130125,0
2011-03-25,18.446,18.477,18.396,18.403,162040,0
2011-03-28,18.428,18.497,18.428,18.477,130620,0
2011-03-29,18.489,18.553,18.47,18.526,127366,0
2011-03-30,18.547,18.603,18.489,18.51,193417,0
2011-03-31,18.547,18.667,18.547,18.647,129291,0
2011-04-01,18.654,18.696,18.553,18.569,143586,0
2011-04-04,18.582,18.64,18.547,18.553,134019,0
2011-04-05,18.54,18.64,18.54,18.569,206989,0
2011-04-06,18.559,18.59,18.526,18.526,155665,0
2011-04-07,18.54,18.64,18.54,18.582,157950,0
2011-04-08,18.682,18.705,18.618,18.682,140434,0
2011-04-11,18.654,18.761,18.582,18.582,178505,0
2011-04-12,18.59,18.667,18.547,18.618,138116,0
2011-04-13,18.61,18.667,18.575,18.64,97300,0
2011-04-14,18.632,18.705,18.519,18.559,193669,0
2011-04-15,18.569,18.654,18.559,18.632,130133,0
2011-04-18,18.582,18.597,18.51,18.547,136695,0
2011-04-19,18.559,18.632,18.547,18.625,112628,0
2011-04-20,18.667,18.822,18.526,18.822,226752,0
2011-04-21,18.767,18.78,18.705,18.731,106499,0
2011-04-25,18.731,18.774,18.667,18.774,126185,0
2011-04-26,18.774,18.861,18.717,18.829,161031,0
2011-04-27,18.767,18.946,18.767,18.924,141262,0
2011-04-28,18.958,19.058,18.896,19.051,170606,0
2011-04-29,19.058,19.089,19.001,19.001,164587,0
2011-05-02,19.007,19.016,18.903,18.953,160735,0
2011-05-03,18.938,18.981,18.811,18.861,198721,0
2011-05-04,18.888,18.888,18.796,18.846,229259,0
2011-05-05,18.846,18.896,18.829,18.866,215987,0
2011-05-06,18.888,18.938,18.861,18.91,147865,0
2011-05-09,18.888,18.974,18.866,18.938,129076,0
2011-05-10,18.938,18.995,18.896,18.995,100581,0
2011-05-11,18.966,19.001,18.953,18.981,98782,0
2011-05-12,18.958,19.007,18.946,19.001,149205,0
2011-05-13,18.981,19.051,18.974,19.016,103345,0
2011-05-16,19.051,19.074,18.958,19.001,115563,0
2011-05-17,18.705,18.805,18.667,18.767,300399,0
2011-05-18,18.738,18.788,18.711,18.788,99898,0
2011-05-19,18.846,18.879,18.774,18.866,365040,0
2011-05-20,18.903,18.946,18.822,18.829,464392,0
2011-05-23,18.755,18.796,18.569,18.625,344603,0
2011-05-24,18.667,18.667,18.51,18.526,201547,0
2011-05-25,18.526,18.654,18.526,18.559,181883,0
2011-05-26,18.59,18.618,18.582,18.597,91287,0
2011-05-27,18.618,18.647,18.526,18.575,151706,0
2011-05-31,18.569,18.61,18.489,18.532,198003,0
2011-06-01,18.547,18.553,18.389,18.439,252454,0
2011-06-02,18.321,18.341,18.229,18.261,554701,0
2011-06-03,18.241,18.503,18.204,18.229,285029,0
2011-06-06,18.211,18.261,18.148,18.246,184170,0
2011-06-07,18.235,18.279,18.22,18.229,94681,0
2011-06-08,18.253,18.253,18.186,18.204,164270,0
2011-06-09,18.191,18.279,18.162,18.27,181766,0
2011-06-10,18.241,18.261,18.12,18.17,201547,0
2011-06-13,18.178,18.285,18.148,18.211,120449,0
2011-06-14,18.22,18.311,18.211,18.253,192605,0
2011-06-15,18.198,18.285,18.148,18.178,273607,0
2011-06-16,18.154,18.162,17.671,17.7,549143,0
2011-06-17,17.85,18.029,17.794,18.029,312333,0
2011-06-20,18.048,18.048,17.879,17.963,179698,0
2011-06-21,18.043,18.093,17.943,18.043,229337,0
2011-06-22,18.006,18.104,17.993,18.048,193001,0
2011-06-23,17.986,18.029,17.779,18.013,289564,0
2011-06-24,18.013,18.035,17.914,17.943,166442,0
2011-06-27,17.986,17.986,17.85,17.929,228081,0
2011-06-28,17.979,18.148,17.956,18.062,204799,0
2011-06-29,18.154,18.285,18.128,18.241,205535,0
2011-06-30,18.241,18.311,18.148,18.303,273928,0
2011-07-01,18.311,18.489,18.311,18.403,154135,0
2011-07-05,18.403,18.51,18.403,18.46,214831,0
2011-07-06,18.439,18.47,18.321,18.361,736072,0
2011-07-07,18.384,18.433,18.321,18.361,115550,0
2011-07-08,18.311,18.42,18.303,18.384,158779,0
2011-07-11,18.295,18.341,18.198,18.27,225999,0
2011-07-12,18.162,18.204,18.013,18.071,446264,0
2011-07-13,18.086,18.17,17.999,18.029,405522,0
2011-07-14,18.029,18.12,17.949,17.969,338133,0
2011-07-15,18.006,18.006,17.899,17.949,290749,0
2011-07-18,17.969,17.979,17.707,17.807,419312,0
2011-07-19,17.844,17.919,17.707,17.772,471499,0
2011-07-20,17.857,17.906,17.794,17.885,252219,0
2011-07-21,17.914,18.098,17.914,18.029,209000,0
2011-07-22,18.062,18.148,18.055,18.136,203621,0
2011-07-25,18.136,18.162,18.062,18.098,137032,0
2011-07-26,18.162,18.229,18.098,18.104,196781,0
2011-07-27,18.104,18.112,17.956,17.986,232300,0
2011-07-28,17.979,18.086,17.969,17.979,160625,0
2011-07-29,17.956,18.104,17.744,17.949,258745,0
2011-08-01,18.098,18.279,17.999,18.211,166135,0
2011-08-02,18.148,18.253,18.143,18.178,143231,0
2011-08-03,18.078,18.198,17.993,18.191,178643,0
2011-08-04,18.128,18.128,17.607,17.716,453883,0
2011-08-05,17.844,17.844,15.943,17.323,1261140,0
2011-08-08,16.356,16.64,15.468,15.823,1166607,0
2011-08-09,16.157,17.181,15.724,16.845,671283,0
2011-08-10,16.655,16.998,16.391,16.839,576477,0
2011-08-11,16.712,16.895,16.59,16.753,815057,0
2011-08-12,16.895,17.607,16.89,17.323,572309,0
2011-08-15,17.557,17.637,17.31,17.515,405222,0
2011-08-16,17.459,17.537,17.352,17.445,235589,0
2011-08-17,17.147,17.337,17.14,17.26,301107,0
2011-08-18,17.066,17.066,16.505,16.733,488334,0
2011-08-19,16.571,16.827,16.505,16.789,364646,0
2011-08-22,16.789,16.845,16.192,16.256,520956,0
2011-08-23,16.379,16.845,16.121,16.812,410094,0
2011-08-24,16.812,17.06,16.621,17.054,277067,0
2011-08-25,17.14,17.373,16.784,17.06,300108,0
2011-08-26,17.066,17.153,16.92,17.14,292282,0
2011-08-29,17.19,17.496,17.19,17.387,230647,0
2011-08-30,17.296,17.551,17.296,17.387,395719,0
2011-08-31,17.508,17.588,17.387,17.445,203161,0
2011-09-01,17.531,17.565,17.41,17.522,242304,0
2011-09-02,17.317,17.402,17.103,17.31,310483,0
2011-09-06,16.961,17.281,16.797,17.281,374246,0
2011-09-07,17.337,17.452,17.217,17.387,438561,0
2011-09-08,17.387,17.43,16.998,17.166,218115,0
2011-09-09,17.124,17.147,16.82,17.017,628148,0
2011-09-12,16.803,16.803,15.9,16.143,768448,0
2011-09-13,16.249,16.59,16.001,16.399,404271,0
2011-09-14,16.556,16.712,16.379,16.677,343612,0
2011-09-15,16.827,16.926,16.712,16.82,385887,0
2011-09-16,17.011,17.011,16.747,16.827,263673,0
2011-09-19,16.634,16.74,16.548,16.647,232068,0
2011-09-20,16.727,16.747,16.548,16.627,256366,0
2011-09-21,16.663,16.663,16.484,16.514,169995,0
2011-09-22,16.198,16.198,15.818,16.008,524963,0
2011-09-23,15.8,16.223,15.792,16.143,245255,0
2011-09-26,16.143,16.264,15.886,16.18,314362,0
2011-09-27,16.372,16.911,16.335,16.77,261964,0
2011-09-28,16.87,16.911,16.571,16.655,366865,0
2011-09-29,16.89,16.961,16.647,16.87,247968,0
2011-09-30,16.778,16.968,16.627,16.911,196679,0
2011-10-03,16.853,16.89,16.18,16.235,373663,0
2011-10-04,16.001,16.001,15.112,15.717,564868,0
2011-10-05,15.575,15.886,15.489,15.744,263643,0
2011-10-06,15.787,16.391,15.645,16.363,440562,0
2011-10-07,16.613,16.613,16.223,16.49,215384,0
2011-10-10,16.571,16.998,16.571,16.877,181380,0
2011-10-11,16.827,17.032,16.784,16.845,215681,0
2011-10-12,16.953,17.246,16.926,16.932,388272,0
2011-10-13,16.926,16.926,16.356,16.429,267881,0
2011-10-14,16.606,16.689,16.405,16.529,197856,0
2011-10-17,16.429,16.52,16.229,16.313,249655,0
2011-10-18,16.356,16.67,16.256,16.584,194208,0
2011-10-19,16.606,16.684,16.349,16.479,210254,0
2011-10-20,16.455,16.727,16.356,16.663,222287,0
2011-10-21,16.67,16.812,16.606,16.812,225374,0
2011-10-24,16.753,16.903,16.634,16.784,366970,0
2011-10-25,16.827,16.92,16.548,16.762,224826,0
2011-10-26,16.94,17.066,16.727,17.066,220340,0
2011-10-27,17.31,17.637,17.281,17.422,544165,0
2011-10-28,17.323,17.452,17.217,17.422,216368,0
2011-10-31,17.352,17.41,16.998,17.081,329109,0
2011-11-01,16.008,16.895,16.001,16.762,327710,0
2011-11-02,16.803,17.31,16.721,17.048,274290,0
2011-11-03,17.246,17.246,16.961,17.081,153128,0
2011-11-04,17.032,17.103,16.87,17.098,166339,0
2011-11-07,17.16,17.166,16.982,17.048,115149,0
2011-11-08,17.124,17.196,17.054,17.153,165064,0
2011-11-09,16.903,16.961,16.655,16.721,208254,0
2011-11-10,16.862,16.975,16.712,16.903,214076,0
2011-11-11,16.961,17.16,16.953,17.124,225624,0
2011-11-14,17.066,17.103,16.961,17.066,161851,0
2011-11-15,17.04,17.181,17.003,17.011,197931,0
2011-11-16,16.762,16.853,16.571,16.613,516348,0
2011-11-17,16.689,16.721,16.164,16.249,286779,0
2011-11-18,16.186,16.391,16.036,16.164,244358,0
2011-11-21,15.91,16.058,15.681,15.964,228434,0
2011-11-22,15.98,16.03,15.773,15.893,327713,0
2011-11-23,15.86,15.86,15.301,15.345,434411,0
2011-11-25,15.239,15.518,15.234,15.395,99120,0
2011-11-28,15.667,16.021,15.667,15.88,293312,0
2011-11-29,15.86,15.964,15.658,15.676,229170,0
2011-11-30,15.916,16.015,15.724,15.929,323309,0
2011-12-01,15.818,15.874,15.645,15.645,167683,0
2011-12-02,15.695,15.874,15.652,15.837,263673,0
2011-12-05,15.923,16.464,15.923,16.272,261205,0
2011-12-06,16.223,16.464,16.099,16.405,231913,0
2011-12-07,16.349,16.548,16.284,16.405,215665,0
2011-12-08,16.379,16.379,16.186,16.229,219536,0
2011-12-09,16.242,16.441,16.242,16.391,162004,0
2011-12-12,16.198,16.235,16.099,16.143,220628,0
2011-12-13,16.18,16.284,16.093,16.214,263506,0
2011-12-14,16.071,16.137,15.86,15.9,190037,0
2011-12-15,15.973,15.973,15.501,15.567,277917,0
2011-12-16,15.617,15.787,15.341,15.377,303880,0
2011-12-19,15.418,15.483,15.09,15.345,286327,0
2011-12-20,15.489,15.546,15.368,15.439,250363,0
2011-12-21,15.458,15.567,15.451,15.501,180201,0
2011-12-22,15.546,15.768,15.533,15.667,538850,0
2011-12-23,15.732,15.843,15.667,15.759,161447,0
2011-12-27,15.717,15.738,15.509,15.617,258756,0
2011-12-28,15.625,15.625,15.327,15.518,250741,0
2011-12-29,15.458,15.645,15.458,15.518,161608,0
2011-12-30,15.509,15.538,15.385,15.385,189590,0
2012-01-03,15.602,15.782,15.567,15.732,142340,0
2012-01-04,15.724,16.34,15.676,16.313,208182,0
2012-01-05,16.284,16.747,16.071,16.677,313153,0
2012-01-06,16.598,16.903,16.598,16.803,245256,0
2012-01-09,16.803,16.982,16.712,16.953,204515,0
2012-01-10,17.025,17.103,16.953,16.975,295448,0
2012-01-11,16.895,16.99,16.884,16.89,255733,0
2012-01-12,16.903,16.998,16.862,16.961,278162,0
2012-01-13,16.827,16.982,16.621,16.845,248920,0
2012-01-17,16.926,16.961,16.82,16.953,171851,0
2012-01-18,16.94,17.066,16.89,17.06,241819,0
2012-01-19,17.066,17.066,16.961,16.968,538396,0
2012-01-20,16.982,17.124,16.982,17.06,245372,0
2012-01-23,17.098,17.317,17.066,17.26,325314,0
2012-01-24,17.239,17.415,17.203,17.346,324087,0
2012-01-25,17.366,17.496,17.337,17.445,292350,0
2012-01-26,17.481,17.671,17.438,17.588,295755,0
2012-01-27,17.531,17.744,17.531,17.671,465164,0
2012-01-30,17.572,17.694,17.551,17.621,271344,0
2012-01-31,17.65,17.694,17.594,17.6,261573,0
2012-02-01,17.637,17.757,17.631,17.707,301672,0
2012-02-02,17.686,17.85,17.665,17.757,759431,0
2012-02-03,17.794,17.936,17.779,17.919,287024,0
2012-02-06,17.914,18.006,17.821,17.827,210994,0
2012-02-07,17.864,18.013,17.85,18.013,271282,0
2012-02-08,18.048,18.098,18.006,18.071,166113,0
2012-02-09,18.078,18.112,17.999,18.104,186667,0
2012-02-10,18.029,18.029,17.807,17.807,273680,0
2012-02-13,17.899,18.128,17.844,18.086,322819,0
2012-02-14,18.035,18.104,17.999,18.055,239031,0
2012-02-15,17.779,17.814,17.607,17.637,396440,0
2012-02-16,17.557,17.671,17.445,17.615,429362,0
2012-02-17,17.665,17.772,17.615,17.686,233774,0
2012-02-21,17.735,17.772,17.686,17.772,297037,0
2012-02-22,17.729,17.779,17.707,17.779,254217,0
2012-02-23,17.772,17.827,17.765,17.821,352108,0
2012-02-24,17.844,17.885,17.807,17.864,224288,0
2012-02-27,17.807,17.949,17.807,17.943,281776,0
2012-02-28,17.949,18.019,17.894,18.019,291424,0
2012-02-29,17.993,18.093,17.993,18.048,213655,0
2012-03-01,18.055,18.098,17.956,17.979,255219,0
2012-03-02,17.986,18.029,17.949,17.956,228012,0
2012-03-05,17.956,18.098,17.956,17.979,261913,0
2012-03-06,17.871,17.894,17.779,17.785,313748,0
2012-03-07,17.864,18.029,17.864,17.899,157522,0
2012-03-08,18.019,18.086,17.963,18.055,269743,0
2012-03-09,18.093,18.17,17.963,17.979,415583,0
2012-03-12,18.013,18.143,17.963,18.143,199554,0
2012-03-13,18.136,18.477,18.136,18.321,443096,0
2012-03-14,18.292,18.42,18.285,18.396,208278,0
2012-03-15,18.411,18.453,18.37,18.433,397142,0
2012-03-16,18.433,18.453,18.378,18.428,251973,0
2012-03-19,18.446,18.483,18.42,18.477,320281,0
2012-03-20,18.42,18.526,18.42,18.526,222243,0
2012-03-21,18.489,18.553,18.47,18.526,298331,0
2012-03-22,18.503,18.51,18.42,18.433,251012,0
2012-03-23,18.439,18.51,18.389,18.453,161323,0
2012-03-26,18.51,18.51,18.411,18.42,235789,0
2012-03-27,18.403,18.526,18.328,18.341,246026,0
2012-03-28,18.42,18.446,18.311,18.396,191455,0
2012-03-29,18.384,18.42,18.279,18.321,145995,0
2012-03-30,18.361,18.403,18.235,18.246,184093,0
2012-04-02,18.292,18.321,18.241,18.241,81931,0
2012-04-03,18.211,18.253,18.154,18.211,111743,0
2012-04-04,18.17,18.27,18.086,18.261,199007,0
2012-04-05,18.178,18.311,18.17,18.311,97461,0
2012-04-09,18.198,18.241,18.17,18.235,47386,0
2012-04-10,18.235,18.235,17.801,17.949,250467,0
2012-04-11,18.006,18.043,17.894,17.936,157648,0
2012-04-12,17.936,18.12,17.936,18.055,230714,0
2012-04-13,17.956,17.956,17.857,17.919,284002,0
2012-04-16,17.993,18.148,17.899,18.035,368537,0
2012-04-17,18.055,18.078,17.993,18.006,227473,0
2012-04-18,17.963,18.029,17.956,17.956,264347,0
2012-04-19,18.029,18.029,17.929,17.956,328200,0
2012-04-20,17.956,18.006,17.899,17.899,241224,0
2012-04-23,17.871,18.013,17.827,17.999,197212,0
2012-04-24,17.979,17.999,17.949,17.979,331904,0
2012-04-25,17.993,18.246,17.993,18.17,186495,0
2012-04-26,18.104,18.246,18.055,18.246,124225,0
2012-04-27,18.27,18.279,18.211,18.261,117148,0
2012-04-30,18.261,18.295,18.241,18.285,180387,0
2012-05-01,18.279,18.396,18.279,18.378,180603,0
2012-05-02,18.311,18.47,18.295,18.411,222796,0
2012-05-03,18.42,18.477,18.37,18.42,397540,0
2012-05-04,18.345,18.446,18.345,18.389,109030,0
2012-05-07,18.396,18.439,18.361,18.403,154364,0
2012-05-08,18.389,18.403,18.311,18.361,140022,0
2012-05-09,18.292,18.311,18.17,18.292,156547,0
2012-05-10,18.341,18.403,18.279,18.279,158688,0
2012-05-11,18.261,18.334,18.136,18.162,186264,0
2012-05-14,18.098,18.12,18.006,18.029,148618,0
2012-05-15,18.006,18.112,17.993,18.086,246811,0
2012-05-16,17.801,17.827,17.607,17.679,439896,0
2012-05-17,17.665,17.671,17.103,17.131,384121,0
2012-05-18,16.932,16.975,16.747,16.812,429599,0
2012-05-21,16.853,17.686,16.82,17.621,377632,0
2012-05-22,17.707,18.12,17.679,17.779,308901,0
2012-05-23,17.679,17.879,17.43,17.794,274711,0
2012-05-24,17.794,17.956,17.772,17.844,203278,0
2012-05-25,17.821,17.864,17.744,17.785,130200,0
2012-05-29,17.814,17.993,17.814,17.963,223643,0
2012-05-30,17.864,17.929,17.722,17.722,291609,0
2012-05-31,17.801,17.835,17.572,17.735,323043,0
2012-06-01,17.496,17.7,17.422,17.557,215489,0
2012-06-04,17.607,17.735,17.459,17.707,310947,0
2012-06-05,17.665,17.871,17.665,17.75,209544,0
2012-06-06,17.857,18.013,17.857,17.879,199526,0
2012-06-07,17.936,18.006,17.794,17.807,268916,0
2012-06-08,17.794,17.919,17.794,17.906,151521,0
2012-06-11,17.899,17.999,17.821,17.821,135757,0
2012-06-12,17.879,17.919,17.814,17.857,314408,0
2012-06-13,17.885,17.949,17.794,17.906,227582,0
2012-06-14,17.936,17.993,17.85,17.969,219110,0
2012-06-15,17.979,17.993,17.919,17.943,161159,0
2012-06-18,17.871,18.048,17.871,18.035,244724,0
2012-06-19,18.043,18.22,18.029,18.186,185819,0
2012-06-20,18.211,18.303,18.143,18.285,179127,0
2012-06-21,18.303,18.303,18.086,18.162,219402,0
2012-06-22,18.154,18.162,18.062,18.086,198596,0
2012-06-25,18.062,18.104,17.999,18.098,120930,0
2012-06-26,18.098,18.136,18.048,18.055,152490,0
2012-06-27,18.098,18.235,18.048,18.136,194226,0
2012-06-28,17.999,18.241,17.993,18.211,148650,0
2012-06-29,18.285,18.37,18.198,18.27,190775,0
2012-07-02,18.261,18.396,18.186,18.384,106064,0
2012-07-03,18.389,18.42,18.292,18.37,95438,0
2012-07-05,18.345,18.477,18.295,18.42,210586,0
2012-07-06,18.328,18.446,18.303,18.446,157210,0
2012-07-09,18.433,18.489,18.389,18.439,134528,0
2012-07-10,18.446,18.453,18.384,18.446,160486,0
2012-07-11,18.389,18.532,18.389,18.51,149839,0
2012-07-12,18.42,18.632,18.42,18.59,162508,0
2012-07-13,18.559,18.774,18.489,18.667,268494,0
2012-07-16,18.66,18.796,18.647,18.767,197147,0
2012-07-17,18.767,18.846,18.717,18.846,185896,0
2012-07-18,18.78,18.929,18.755,18.929,232390,0
2012-07-19,18.988,19.031,18.822,18.846,252452,0
2012-07-20,18.811,18.903,18.78,18.903,236016,0
2012-07-23,18.774,18.774,18.519,18.553,371004,0
2012-07-24,18.519,18.582,18.328,18.433,324629,0
2012-07-25,18.42,18.42,18.211,18.292,439703,0
2012-07-26,18.37,18.396,18.112,18.211,573695,0
2012-07-27,18.261,18.559,18.241,18.559,366058,0
2012-07-30,18.526,18.575,18.384,18.439,297189,0
2012-07-31,18.503,18.61,18.42,18.519,271540,0
2012-08-01,18.625,18.705,18.54,18.654,367189,0
2012-08-02,18.61,18.829,18.575,18.805,240313,0
2012-08-03,18.874,18.946,18.838,18.896,139541,0
2012-08-06,18.888,18.988,18.888,18.953,182891,0
2012-08-07,18.966,19.089,18.924,18.995,204468,0
2012-08-08,18.974,19.039,18.966,19.039,69046,0
2012-08-09,19.051,19.131,19.039,19.131,110872,0
2012-08-10,19.094,19.124,19.016,19.031,126292,0
2012-08-13,19.001,19.116,18.953,18.958,235860,0
2012-08-14,18.974,18.981,18.91,18.91,110545,0
2012-08-15,18.618,18.66,18.569,18.618,109154,0
2012-08-16,18.532,18.64,18.532,18.597,158647,0
2012-08-17,18.559,18.61,18.489,18.526,150274,0
2012-08-20,18.532,18.575,18.51,18.575,120356,0
2012-08-21,18.575,18.61,18.547,18.575,163948,0
2012-08-22,18.597,18.597,18.526,18.54,145435,0
2012-08-23,18.559,18.575,18.532,18.547,236630,0
2012-08-24,18.532,18.547,18.51,18.547,99357,0
2012-08-27,18.553,18.61,18.54,18.569,121844,0
2012-08-28,18.59,18.597,18.54,18.559,201867,0
2012-08-29,18.597,18.597,18.559,18.59,101055,0
2012-08-30,18.603,18.78,18.597,18.711,191433,0
2012-08-31,18.724,18.829,18.717,18.796,147016,0
2012-09-04,18.817,18.866,18.761,18.838,155104,0
2012-09-05,18.866,18.903,18.829,18.861,154434,0
2012-09-06,18.846,18.874,18.811,18.817,125732,0
2012-09-07,18.796,18.838,18.755,18.829,185660,0
2012-09-10,18.796,18.866,18.788,18.796,126920,0
2012-09-11,18.846,18.866,18.755,18.767,116942,0
2012-09-12,18.738,18.811,18.738,18.767,297492,0
2012-09-13,18.788,18.805,18.705,18.767,316980,0
2012-09-14,18.78,18.855,18.761,18.788,173975,0
2012-09-17,18.774,18.788,18.755,18.78,110523,0
2012-09-18,18.811,18.811,18.755,18.78,292015,0
2012-09-19,18.774,18.817,18.774,18.78,117668,0
2012-09-20,18.796,18.805,18.767,18.805,143397,0
2012-09-21,18.866,18.866,18.811,18.822,147642,0
2012-09-24,18.817,18.929,18.811,18.829,147528,0
2012-09-25,18.829,19.058,18.829,19.016,242517,0
2012-09-26,18.929,19.007,18.929,18.988,182733,0
2012-09-27,18.981,18.988,18.91,18.953,262894,0
2012-09-28,18.946,18.988,18.866,18.888,171318,0
2012-10-01,18.929,18.995,18.929,18.981,177754,0
2012-10-02,18.966,19.058,18.958,19.016,139606,0
2012-10-03,19.031,19.108,19.024,19.066,93570,0
2012-10-04,19.144,19.173,19.089,19.173,109108,0
2012-10-05,19.186,19.272,19.131,19.18,142999,0
2012-10-08,19.116,19.158,19.031,19.031,131623,0
2012-10-09,19.058,19.108,19.039,19.094,171229,0
2012-10-10,19.1,19.1,19.051,19.094,161236,0
2012-10-11,19.094,19.144,19.081,19.137,230537,0
2012-10-12,19.228,19.228,19.124,19.173,70416,0
2012-10-15,19.358,19.358,19.131,19.186,218638,0
2012-10-16,19.236,19.236,19.131,19.144,174517,0
2012-10-17,19.108,19.186,19.094,19.1,407515,0
2012-10-18,19.081,19.137,19.058,19.116,240859,0
2012-10-19,19.144,19.144,19.051,19.066,565224,0
2012-10-22,19.074,19.1,19.058,19.066,154623,0
2012-10-23,19.031,19.044,18.953,18.966,214879,0
2012-10-24,19.051,19.058,18.924,18.946,148775,0
2012-10-25,19.024,19.051,18.966,18.995,263354,0
2012-10-26,18.958,19.016,18.929,18.966,113220,0
2012-10-31,19.039,19.039,18.915,19.039,274808,0
2012-11-01,19.044,19.116,19.039,19.094,131794,0
2012-11-02,19.116,19.201,19.1,19.173,165421,0
2012-11-05,19.236,19.259,19.131,19.244,98442,0
2012-11-06,19.201,19.265,19.194,19.216,158699,0
2012-11-07,19.216,19.216,19.137,19.208,190489,0
2012-11-08,19.228,19.335,19.216,19.272,145279,0
2012-11-09,19.272,19.308,19.223,19.25,123639,0
2012-11-12,19.278,19.344,19.201,19.294,57383,0
2012-11-13,19.272,19.286,19.236,19.272,113560,0
2012-11-14,19.278,19.322,19.108,19.108,219468,0
2012-11-15,18.874,18.91,18.61,18.746,228266,0
2012-11-16,18.717,18.966,18.717,18.866,150602,0
2012-11-19,18.879,18.903,18.746,18.861,145663,0
2012-11-20,18.91,19.094,18.874,19.058,227206,0
2012-11-21,19.116,19.124,18.946,19.001,126083,0
2012-11-23,19.066,19.066,19.001,19.058,30292,0
2012-11-26,19.044,19.094,18.995,19.039,155720,0
2012-11-27,19.089,19.108,19.066,19.089,120565,0
2012-11-28,19.081,19.108,19.039,19.066,157669,0
2012-11-29,19.1,19.116,19.074,19.081,114105,0
2012-11-30,19.1,19.131,19.044,19.089,246839,0
2012-12-03,19.074,19.124,19.066,19.089,144268,0
2012-12-04,19.058,19.173,19.058,19.089,343252,0
2012-12-05,19.131,19.15,19.094,19.15,207035,0
2012-12-06,19.116,19.327,19.116,19.315,333079,0
2012-12-07,19.308,19.315,19.244,19.286,145960,0
2012-12-10,19.25,19.265,19.201,19.259,125459,0
2012-12-11,19.201,19.322,19.173,19.278,176347,0
2012-12-12,19.259,19.308,19.236,19.265,142220,0
2012-12-13,19.25,19.25,19.137,19.228,231914,0
2012-12-14,19.216,19.286,19.15,19.18,239523,0
2012-12-17,19.166,19.265,19.158,19.265,223588,0
2012-12-18,19.228,19.286,19.228,19.272,218651,0
2012-12-19,19.25,19.301,19.25,19.301,141866,0
2012-12-20,19.286,19.344,19.236,19.272,144822,0
2012-12-21,19.244,19.272,19.18,19.201,157872,0
2012-12-24,19.201,19.223,19.186,19.208,42457,0
2012-12-26,19.186,19.228,19.074,19.124,137353,0
2012-12-27,19.173,19.18,19.116,19.137,97083,0
2012-12-28,19.124,19.158,19.116,19.137,85074,0
2012-12-31,19.15,19.201,19.15,19.158,73933,0
2013-01-02,19.201,19.278,19.166,19.228,107049,0
2013-01-03,19.201,19.294,19.201,19.265,73423,0
2013-01-04,19.278,19.308,19.223,19.272,144803,0
2013-01-07,19.244,19.409,19.244,19.385,120528,0
2013-01-08,19.365,19.607,19.365,19.591,125516,0
2013-01-09,19.577,19.713,19.549,19.657,131825,0
2013-01-10,19.685,19.769,19.521,19.627,185555,0
2013-01-11,19.648,19.734,19.62,19.648,129514,0
2013-01-14,19.657,19.699,19.599,19.627,96043,0
2013-01-15,19.635,19.648,19.577,19.599,217291,0
2013-01-16,19.614,19.657,19.591,19.62,227324,0
2013-01-17,19.557,19.699,19.557,19.635,261648,0
2013-01-18,19.591,19.785,19.591,19.769,235677,0
2013-01-22,19.742,19.842,19.727,19.777,174482,0
2013-01-23,19.793,19.862,19.785,19.848,211771,0
2013-01-24,19.812,19.904,19.806,19.835,110211,0
2013-01-25,19.869,19.877,19.762,19.785,115463,0
2013-01-28,19.777,19.812,19.734,19.742,131614,0
2013-01-29,19.748,19.848,19.748,19.819,129191,0
2013-01-30,19.819,19.892,19.806,19.892,89710,0
2013-01-31,19.842,19.856,19.798,19.798,160370,0
2013-02-01,19.812,19.892,19.812,19.883,146495,0
2013-02-04,19.848,19.933,19.806,19.933,174019,0
2013-02-05,19.904,19.948,19.877,19.926,174995,0
2013-02-06,19.877,19.912,19.856,19.897,113199,0
2013-02-07,19.883,19.948,19.862,19.948,140221,0
2013-02-08,19.933,19.998,19.892,19.998,115123,0
2013-02-11,19.933,19.983,19.92,19.975,96484,0
2013-02-12,19.983,19.983,19.912,19.983,125007,0
2013-02-13,19.975,19.998,19.948,19.992,118361,0
2013-02-14,20.014,20.023,19.898,19.914,191541,0
2013-02-15,19.927,20.065,19.898,19.999,96557,0
2013-02-19,19.972,20.072,19.964,20.038,175776,0
2013-02-20,20.023,20.051,19.956,20.014,117659,0
2013-02-21,20.014,20.044,19.987,20.038,140038,0
2013-02-22,20.065,20.088,20.03,20.088,84338,0
2013-02-25,20.072,20.088,20.007,20.044,121013,0
2013-02-26,20.081,20.188,20.057,20.153,139610,0
2013-02-27,20.159,20.238,20.131,20.196,90625,0
2013-02-28,20.182,20.196,20.102,20.102,98858,0
2013-03-01,19.999,20.123,19.987,20.007,131589,0
2013-03-04,20.014,20.116,19.964,19.964,510755,0
2013-03-05,20.044,20.044,19.972,19.987,190694,0
2013-03-06,19.977,19.999,19.819,19.856,295639,0
2013-03-07,19.827,19.964,19.827,19.956,124577,0
2013-03-08,19.921,20.044,19.898,20.014,104518,0
2013-03-11,19.987,20.188,19.977,20.166,115228,0
2013-03-12,20.139,20.166,20.088,20.131,140543,0
2013-03-13,20.123,20.225,20.093,20.196,167496,0
2013-03-14,20.196,20.261,20.143,20.196,141275,0
2013-03-15,20.188,20.261,20.159,20.247,91830,0
2013-03-18,20.182,20.254,20.166,20.175,141056,0
2013-03-19,20.225,20.261,20.139,20.143,124339,0
2013-03-20,20.188,20.225,20.139,20.139,225820,0
2013-03-21,20.182,20.182,20.044,20.072,203375,0
2013-03-22,20.123,20.166,20.081,20.081,139329,0
2013-03-25,20.081,20.175,20.081,20.153,163123,0
2013-03-26,20.153,20.188,20.131,20.153,168676,0
2013-03-27,20.131,20.153,19.977,20.108,238828,0
2013-03-28,20.093,20.123,20.007,20.007,178103,0
2013-04-01,20.081,20.108,19.761,19.987,148689,0
2013-04-02,19.994,20.143,19.972,20.088,182580,0
2013-04-03,20.102,20.216,20.093,20.139,185263,0
2013-04-04,20.093,20.182,20.051,20.153,140203,0
2013-04-05,20.153,20.254,20.153,20.238,116432,0
2013-04-08,20.254,20.261,20.21,20.216,103255,0
2013-04-09,20.21,20.319,20.182,20.305,109577,0
2013-04-10,20.319,20.426,20.305,20.369,163219,0
2013-04-11,20.332,20.362,20.225,20.247,116811,0
2013-04-12,20.216,20.298,20.116,20.166,201353,0
2013-04-15,20.196,20.275,20.153,20.232,210572,0
2013-04-16,20.225,20.267,20.153,20.203,192186,0
2013-04-17,20.216,20.319,20.216,20.281,158087,0
2013-04-18,20.261,20.341,20.261,20.312,113522,0
2013-04-19,20.349,20.419,20.305,20.414,230093,0
2013-04-22,20.362,20.419,20.254,20.254,212520,0
2013-04-23,20.349,20.406,20.319,20.383,203684,0
2013-04-24,20.398,20.398,20.305,20.356,140646,0
2013-04-25,20.324,20.383,20.319,20.324,91170,0
2013-04-26,20.324,20.356,20.281,20.324,74804,0
2013-04-29,20.305,20.414,20.298,20.383,155665,0
2013-04-30,20.369,20.521,20.369,20.477,236735,0
2013-05-01,20.435,20.465,20.406,20.419,61443,0
2013-05-02,20.419,20.507,20.375,20.485,170699,0
2013-05-03,20.465,20.572,20.442,20.521,132158,0
2013-05-06,20.515,20.541,20.477,20.507,181797,0
2013-05-07,20.485,20.572,20.485,20.549,165734,0
2013-05-08,20.515,20.624,20.515,20.624,114479,0
2013-05-09,20.541,20.592,20.356,20.406,342758,0
2013-05-10,20.369,20.406,20.196,20.261,336479,0
2013-05-13,20.261,20.281,20.116,20.139,310692,0
2013-05-14,20.196,20.247,20.143,20.175,256554,0
2013-05-15,20.235,20.448,20.213,20.311,316345,0
2013-05-16,20.323,20.347,20.213,20.266,476855,0
2013-05-17,20.279,20.287,20.176,20.213,172565,0
2013-05-20,20.243,20.279,20.146,20.191,218545,0
2013-05-21,20.191,20.235,20.162,20.199,291682,0
2013-05-22,20.221,20.243,20.103,20.103,297066,0
2013-05-23,20.125,20.133,19.934,20.006,489600,0
2013-05-24,19.955,20.141,19.934,20.082,156676,0
2013-05-28,20.117,20.191,20.044,20.044,230288,0
2013-05-29,20.052,20.074,19.896,19.92,215970,0
2013-05-30,19.934,20.082,19.92,20.006,189960,0
2013-05-31,20.006,20.038,19.896,19.896,355980,0
2013-06-03,19.911,19.911,19.483,19.632,541688,0
2013-06-04,19.677,19.801,19.528,19.602,384952,0
2013-06-05,19.588,19.728,19.55,19.677,288135,0
2013-06-06,19.639,19.876,19.55,19.824,252251,0
2013-06-07,19.814,20.066,19.771,19.955,309543,0
2013-06-10,19.926,19.971,19.882,19.904,169218,0
2013-06-11,19.838,19.845,19.559,19.588,269322,0
2013-06-12,19.594,19.668,19.182,19.41,423908,0
2013-06-13,19.44,19.756,19.227,19.705,301844,0
2013-06-14,19.749,19.986,19.668,19.986,156103,0
2013-06-17,20.038,20.058,19.831,19.943,110261,0
2013-06-18,19.92,19.999,19.845,19.948,181794,0
2013-06-19,19.964,20.088,19.787,19.866,229202,0
2013-06-20,19.691,19.698,19.515,19.616,282994,0
2013-06-21,19.756,19.787,19.515,19.632,180095,0
2013-06-24,19.478,19.55,19.145,19.256,249162,0
2013-06-25,19.345,19.47,19.043,19.374,290170,0
2013-06-26,19.425,19.793,19.294,19.654,480292,0
2013-06-27,19.698,20.014,19.698,19.787,172345,0
2013-06-28,20.129,20.294,20.023,20.023,251245,0
2013-07-01,19.72,19.78,19.294,19.41,302605,0
2013-07-02,19.432,19.483,19.36,19.395,344161,0
2013-07-03,19.36,19.432,19.19,19.337,141364,0
2013-07-05,19.337,19.36,19.145,19.256,273203,0
2013-07-08,19.3,19.328,19.073,19.117,223716,0
2013-07-09,19.159,19.322,19.152,19.249,159120,0
2013-07-10,19.242,19.432,19.233,19.38,225504,0
2013-07-11,19.515,19.559,19.404,19.528,144318,0
2013-07-12,19.55,19.654,19.543,19.602,84256,0
2013-07-15,19.645,19.645,19.559,19.588,130546,0
2013-07-16,19.572,19.594,19.507,19.521,154695,0
2013-07-17,19.602,19.616,19.521,19.55,236370,0
2013-07-18,19.528,19.559,19.483,19.483,153770,0
2013-07-19,19.515,19.624,19.491,19.624,158533,0
2013-07-22,19.624,19.645,19.572,19.58,179538,0
2013-07-23,19.661,19.78,19.616,19.735,154572,0
2013-07-24,19.749,19.763,19.705,19.749,168715,0
2013-07-25,19.728,19.78,19.624,19.78,143935,0
2013-07-26,19.771,19.882,19.743,19.859,100703,0
2013-07-29,19.831,19.845,19.528,19.55,172563,0
2013-07-30,19.559,19.611,19.483,19.491,154934,0
2013-07-31,19.44,19.661,19.389,19.632,124894,0
2013-08-01,19.713,19.713,19.515,19.521,133592,0
2013-08-02,19.528,19.698,19.521,19.616,271476,0
2013-08-05,19.661,19.691,19.611,19.639,166726,0
2013-08-06,19.55,19.911,19.535,19.876,385851,0
2013-08-07,19.838,19.896,19.624,19.763,105418,0
2013-08-08,19.78,19.824,19.698,19.756,92436,0
2013-08-09,19.78,19.787,19.684,19.756,89691,0
2013-08-12,19.763,19.809,19.763,19.793,158315,0
2013-08-13,19.793,19.831,19.749,19.78,124405,0
2013-08-14,19.78,19.787,19.645,19.677,199519,0
2013-08-15,19.671,19.746,19.603,19.657,285749,0
2013-08-16,19.701,19.715,19.41,19.446,202362,0
2013-08-19,19.497,19.573,19.327,19.515,280121,0
2013-08-20,19.543,19.686,19.431,19.619,218276,0
2013-08-21,19.642,19.701,19.507,19.507,104592,0
2013-08-22,19.603,19.657,19.543,19.543,165357,0
2013-08-23,19.603,19.746,19.588,19.724,130377,0
2013-08-26,19.761,19.948,19.731,19.798,202702,0
2013-08-27,19.724,19.875,19.657,19.812,203210,0
2013-08-28,19.821,19.89,19.746,19.807,138080,0
2013-08-29,19.83,19.903,19.769,19.792,116515,0
2013-08-30,19.769,19.843,19.657,19.746,235180,0
2013-09-03,19.792,19.807,19.663,19.663,301159,0
2013-09-04,19.686,19.724,19.573,19.657,159169,0
2013-09-05,19.626,19.648,19.439,19.521,118034,0
2013-09-06,19.566,19.566,19.394,19.482,109464,0
2013-09-09,19.482,19.543,19.446,19.482,102197,0
2013-09-10,19.543,19.559,19.462,19.491,132158,0
2013-09-11,19.469,19.588,19.446,19.536,119597,0
2013-09-12,19.573,19.595,19.446,19.469,83055,0
2013-09-13,19.497,19.559,19.453,19.497,73338,0
2013-09-16,19.603,19.603,19.469,19.521,125810,0
2013-09-17,19.559,19.612,19.528,19.603,129556,0
2013-09-18,19.573,19.701,19.536,19.626,263764,0
2013-09-19,19.663,19.701,19.424,19.469,606658,0
2013-09-20,19.446,19.446,19.319,19.394,418036,0
2013-09-23,19.431,19.446,19.266,19.297,592920,0
2013-09-24,19.311,19.462,19.274,19.349,303513,0
2013-09-25,19.386,19.521,19.349,19.439,249998,0
2013-09-26,19.491,19.543,19.394,19.507,182323,0
2013-09-27,19.507,19.543,19.327,19.364,214488,0
2013-09-30,19.364,19.507,19.342,19.469,146269,0
2013-10-01,19.416,19.497,19.401,19.401,159136,0
2013-10-02,19.416,19.515,19.401,19.41,183298,0
2013-10-03,19.431,19.453,19.274,19.297,258528,0
2013-10-04,19.333,19.378,19.304,19.342,123094,0
2013-10-07,19.319,19.356,19.236,19.274,152999,0
2013-10-08,19.288,19.342,19.274,19.311,120009,0
2013-10-09,19.349,19.37,19.274,19.28,238043,0
2013-10-10,19.349,19.41,19.288,19.304,281254,0
2013-10-11,19.349,19.424,19.327,19.424,164746,0
2013-10-14,19.342,19.386,19.333,19.37,117548,0
2013-10-15,19.37,19.386,19.311,19.311,177175,0
2013-10-16,19.319,19.364,19.311,19.319,172458,0
2013-10-17,19.37,19.462,19.356,19.462,215259,0
2013-10-18,19.497,19.731,19.469,19.469,202794,0
2013-10-21,19.573,19.648,19.551,19.581,114010,0
2013-10-22,19.619,19.792,19.619,19.694,172384,0
2013-10-23,19.671,19.754,19.648,19.731,107973,0
2013-10-24,19.798,19.875,19.754,19.821,182696,0
2013-10-25,19.812,19.851,19.708,19.83,150811,0
2013-10-28,19.837,19.911,19.694,19.807,193589,0
2013-10-29,19.798,19.843,19.761,19.821,168759,0
2013-10-30,19.843,19.911,19.798,19.851,169932,0
2013-10-31,19.896,19.948,19.851,19.911,240149,0
2013-11-01,19.875,19.987,19.837,19.859,135519,0
2013-11-04,19.89,20,19.89,19.972,258257,0
2013-11-05,19.943,20.114,19.943,20.031,180078,0
2013-11-06,20.053,20.076,19.972,20.041,149953,0
2013-11-07,20.053,20.159,20.046,20.114,114005,0
2013-11-08,20.061,20.121,19.978,19.978,443737,0
2013-11-11,20.041,20.099,19.987,20.061,96635,0
2013-11-12,20.099,20.105,19.978,20.008,511420,0
2013-11-13,19.964,19.987,19.821,19.866,167633,0
2013-11-14,19.903,19.903,19.798,19.821,295488,0
2013-11-15,19.886,19.908,19.856,19.856,199019,0
2013-11-18,19.908,19.925,19.871,19.908,147691,0
2013-11-19,19.954,19.994,19.908,19.908,136224,0
2013-11-20,19.931,20,19.908,19.925,176183,0
2013-11-21,19.917,19.947,19.886,19.893,115157,0
2013-11-22,19.925,20.041,19.863,19.863,288500,0
2013-11-25,19.976,19.986,19.908,19.931,103891,0
2013-11-26,19.954,20.115,19.947,20.093,78797,0
2013-11-27,20.086,20.144,20.061,20.14,110817,0
2013-11-29,20.191,20.191,20.161,20.176,49988,0
2013-12-02,20.176,20.207,20.07,20.07,126140,0
2013-12-03,20.061,20.168,20.061,20.161,120007,0
2013-12-04,20.106,20.161,20.023,20.023,142897,0
2013-12-05,20.023,20.106,19.931,19.931,294601,0
2013-12-06,20.008,20.046,19.931,19.931,125308,0
2013-12-09,19.986,20.015,19.931,19.941,156068,0
2013-12-10,19.941,19.976,19.856,19.893,394753,0
2013-12-11,19.925,20.008,19.886,19.908,217745,0
2013-12-12,19.931,19.947,19.863,19.917,151583,0
2013-12-13,19.931,20.077,19.893,20.077,227800,0
2013-12-16,20.041,20.041,19.871,19.917,287900,0
2013-12-17,19.941,19.947,19.856,19.886,311897,0
2013-12-18,19.886,19.941,19.856,19.917,361844,0
2013-12-19,19.908,19.908,19.826,19.826,197076,0
2013-12-20,19.856,19.871,19.816,19.826,278849,0
2013-12-23,19.856,19.947,19.841,19.841,201337,0
2013-12-24,19.834,19.847,19.748,19.748,132440,0
2013-12-26,19.78,19.788,19.664,19.711,392866,0
2013-12-27,19.762,19.826,19.711,19.711,246438,0
2013-12-30,19.816,19.816,19.726,19.756,169663,0
2013-12-31,19.826,19.886,19.78,19.826,126216,0
2014-01-02,19.834,19.925,19.834,19.893,76755,0
2014-01-03,19.971,20.015,19.863,19.931,220194,0
2014-01-06,19.971,19.994,19.901,19.971,98398,0
2014-01-07,19.971,20.008,19.893,19.931,174452,0
2014-01-08,19.954,20.008,19.931,19.971,193097,0
2014-01-09,20.031,20.031,19.971,20.031,143270,0
2014-01-10,20.023,20.115,20.023,20.106,165657,0
2014-01-13,20.106,20.144,20.023,20.115,170514,0
2014-01-14,20.115,20.161,20.106,20.131,173461,0
2014-01-15,20.123,20.23,20.123,20.23,207487,0
2014-01-16,20.207,20.313,20.207,20.237,263574,0
2014-01-17,20.207,20.282,20.161,20.161,421793,0
2014-01-21,20.191,20.266,20.054,20.054,336655,0
2014-01-22,20.115,20.176,20.054,20.153,232180,0
2014-01-23,20.14,20.222,20.061,20.131,329223,0
2014-01-24,20.14,20.144,20.106,20.14,137528,0
2014-01-27,20.153,20.176,20.1,20.153,113959,0
2014-01-28,20.168,20.23,20.123,20.191,149717,0
2014-01-29,20.131,20.207,20.131,20.161,73869,0
2014-01-30,20.176,20.222,20.131,20.161,98730,0
2014-01-31,20.144,20.161,20.086,20.115,82769,0
2014-02-03,20.131,20.161,20.054,20.086,63324,0
2014-02-04,20.086,20.176,20.077,20.161,121577,0
2014-02-05,20.161,20.161,20.054,20.086,151690,0
2014-02-06,20.115,20.199,20.086,20.115,375800,0
2014-02-07,20.123,20.14,20.086,20.086,156086,0
2014-02-10,20.14,20.3,20.086,20.131,183463,0
2014-02-11,20.093,20.184,20.086,20.161,239039,0
2014-02-12,20.14,20.237,20.14,20.207,166807,0
2014-02-13,20.123,20.184,20.106,20.161,115009,0
2014-02-14,20.298,20.407,20.266,20.32,376555,0
2014-02-18,20.391,20.468,20.32,20.32,381098,0
2014-02-19,20.361,20.407,20.336,20.382,217872,0
2014-02-20,20.445,20.445,20.344,20.361,285292,0
2014-02-21,20.453,20.468,20.361,20.374,234276,0
2014-02-24,20.437,20.461,20.382,20.437,257021,0
2014-02-25,20.407,20.437,20.32,20.327,241189,0
2014-02-26,20.374,20.498,20.344,20.421,393745,0
2014-02-27,20.445,20.531,20.415,20.453,521077,0
2014-02-28,20.484,20.584,20.453,20.584,153174,0
2014-03-03,20.554,20.584,20.516,20.531,163649,0
2014-03-04,20.562,20.578,20.507,20.544,144460,0
2014-03-05,20.544,20.544,20.468,20.523,81011,0
2014-03-06,20.544,20.562,20.491,20.498,158682,0
2014-03-07,20.498,20.523,20.428,20.453,88222,0
2014-03-10,20.516,20.531,20.491,20.516,67298,0
2014-03-11,20.531,20.554,20.484,20.491,102102,0
2014-03-12,20.498,20.6,20.491,20.578,116086,0
2014-03-13,20.57,20.609,20.516,20.609,230602,0
2014-03-14,20.646,20.677,20.453,20.677,436607,0
2014-03-17,20.655,20.755,20.646,20.709,163750,0
2014-03-18,20.763,20.864,20.755,20.864,231535,0
2014-03-19,20.809,20.911,20.809,20.881,246171,0
2014-03-20,20.856,20.903,20.826,20.881,172206,0
2014-03-21,20.881,20.92,20.809,20.849,209628,0
2014-03-24,20.936,21.022,20.881,20.988,155602,0
2014-03-25,21.022,21.041,20.928,20.928,208271,0
2014-03-26,20.995,21.05,20.941,21.014,168583,0
2014-03-27,20.941,21.014,20.928,20.958,139438,0
2014-03-28,20.988,21.022,20.941,20.988,117140,0
2014-03-31,20.995,21.106,20.949,21.096,246495,0
2014-04-01,21.083,21.152,20.995,21.135,151540,0
2014-04-02,21.152,21.171,21.06,21.115,237773,0
2014-04-03,21.106,21.115,21.014,21.083,158479,0
2014-04-04,21.05,21.123,21.022,21.083,137747,0
2014-04-07,21.088,21.088,20.995,21.07,122818,0
2014-04-08,21.07,21.123,21.041,21.115,157594,0
2014-04-09,21.115,21.272,21.115,21.152,158026,0
2014-04-10,21.152,21.284,21.152,21.207,180935,0
2014-04-11,21.217,21.284,21.19,21.244,147234,0
2014-04-14,21.291,21.299,21.207,21.224,106818,0
2014-04-15,21.237,21.272,21.207,21.237,125019,0
2014-04-16,21.272,21.308,21.217,21.224,191673,0
2014-04-17,21.308,21.364,21.224,21.224,418129,0
2014-04-21,21.253,21.253,21.224,21.224,112515,0
2014-04-22,21.277,21.308,21.224,21.308,96617,0
2014-04-23,21.33,21.418,21.318,21.33,101785,0
2014-04-24,21.376,21.441,21.372,21.393,133404,0
2014-04-25,21.364,21.565,21.364,21.565,155590,0
2014-04-28,21.41,21.578,21.385,21.558,170165,0
2014-04-29,21.597,21.642,21.486,21.503,185305,0
2014-04-30,21.558,21.588,21.364,21.385,201417,0
2014-05-01,21.448,21.448,21.299,21.376,77271,0
2014-05-02,21.346,21.364,21.277,21.324,141242,0
2014-05-05,21.376,21.385,21.33,21.354,187799,0
2014-05-06,21.376,21.385,21.299,21.324,142299,0
2014-05-07,21.346,21.424,21.308,21.385,299966,0
2014-05-08,21.385,21.441,21.324,21.424,276070,0
2014-05-09,21.424,21.495,21.424,21.441,183606,0
2014-05-12,21.495,21.503,21.354,21.376,153047,0
2014-05-13,21.401,21.431,21.385,21.41,154696,0
2014-05-14,21.441,21.464,21.393,21.464,153414,0
2014-05-15,21.586,21.658,21.563,21.658,267210,0
2014-05-16,21.658,21.705,21.658,21.681,174495,0
2014-05-19,21.681,21.728,21.658,21.728,96857,0
2014-05-20,21.713,21.721,21.539,21.586,248030,0
2014-05-21,21.61,21.658,21.548,21.563,289044,0
2014-05-22,21.625,21.625,21.414,21.435,352003,0
2014-05-23,21.482,21.5,21.405,21.452,188279,0
2014-05-27,21.595,21.641,21.522,21.625,263801,0
2014-05-28,21.576,21.713,21.576,21.705,193737,0
2014-05-29,21.651,21.87,21.625,21.793,167170,0
2014-05-30,21.761,21.856,21.721,21.856,89886,0
2014-06-02,21.817,21.878,21.775,21.775,46097,0
2014-06-03,21.817,21.84,21.698,21.721,125834,0
2014-06-04,21.689,21.705,21.462,21.555,241350,0
2014-06-05,21.633,21.658,21.522,21.571,134037,0
2014-06-06,21.651,21.745,21.61,21.745,100556,0
2014-06-09,21.705,21.809,21.698,21.784,84095,0
2014-06-10,21.817,21.822,21.625,21.658,102998,0
2014-06-11,21.681,21.705,21.641,21.681,61007,0
2014-06-12,21.752,21.87,21.752,21.799,197352,0
2014-06-13,21.799,21.817,21.705,21.761,125079,0
2014-06-16,21.737,21.809,21.728,21.752,74205,0
2014-06-17,21.737,21.87,21.737,21.87,98086,0
2014-06-18,21.87,21.894,21.769,21.888,144782,0
2014-06-19,21.847,21.904,21.784,21.784,94925,0
2014-06-20,21.809,21.982,21.809,21.847,105459,0
2014-06-23,21.926,21.935,21.847,21.911,73799,0
2014-06-24,21.878,22.036,21.87,21.974,199028,0
2014-06-25,21.911,21.982,21.904,21.95,70962,0
2014-06-26,21.941,22.11,21.935,22.053,119926,0
2014-06-27,22.021,22.157,22.015,22.147,135751,0
2014-06-30,22.157,22.213,22.078,22.157,93487,0
2014-07-01,22.157,22.187,22.036,22.13,91183,0
2014-07-02,22.083,22.147,21.918,22.015,98825,0
2014-07-03,22.015,22.07,22.006,22.006,84015,0
2014-07-07,21.84,22.036,21.681,21.737,285631,0
2014-07-08,21.761,21.87,21.761,21.822,79252,0
2014-07-09,21.878,21.878,21.761,21.84,53097,0
2014-07-10,21.769,21.793,21.721,21.761,114927,0
2014-07-11,21.775,21.918,21.728,21.911,161076,0
2014-07-14,21.911,21.967,21.878,21.941,275794,0
2014-07-15,21.959,21.959,21.904,21.926,85841,0
2014-07-16,21.847,21.926,21.809,21.84,73061,0
2014-07-17,21.775,21.847,21.658,21.681,128662,0
2014-07-18,21.681,21.728,21.576,21.576,258594,0
2014-07-21,21.651,21.713,21.641,21.641,76969,0
2014-07-22,21.681,21.689,21.604,21.633,108551,0
2014-07-23,21.618,21.721,21.618,21.713,73317,0
2014-07-24,21.761,21.799,21.745,21.799,73557,0
2014-07-25,21.793,21.878,21.705,21.878,51118,0
2014-07-28,21.878,21.967,21.856,21.967,78517,0
2014-07-29,21.997,22.021,21.809,21.822,73559,0
2014-07-30,21.863,21.918,21.822,21.856,75529,0
2014-07-31,21.809,21.809,21.641,21.745,141869,0
2014-08-01,21.689,21.721,21.576,21.586,119158,0
2014-08-04,21.672,21.689,21.576,21.641,167119,0
2014-08-05,21.672,21.728,21.618,21.713,136576,0
2014-08-06,21.698,21.84,21.698,21.775,86127,0
2014-08-07,21.817,22.021,21.809,22.021,135964,0
2014-08-08,22.015,22.063,21.967,22.036,158803,0
2014-08-11,22.036,22.07,21.967,21.967,153337,0
2014-08-12,21.974,22.053,21.941,22.044,154304,0
2014-08-13,22.078,22.118,22.044,22.091,128240,0
2014-08-14,22.118,22.195,22.091,22.195,134184,0
2014-08-15,22.191,22.231,22.094,22.142,375684,0
2014-08-18,22.216,22.296,22.199,22.289,140831,0
2014-08-19,22.257,22.313,22.199,22.231,108890,0
2014-08-20,22.231,22.271,22.151,22.265,101765,0
2014-08-21,22.28,22.289,22.191,22.289,101691,0
2014-08-22,22.319,22.319,22.247,22.28,89199,0
2014-08-25,22.329,22.329,22.247,22.313,49670,0
2014-08-26,22.265,22.304,22.209,22.239,114005,0
2014-08-27,22.239,22.28,22.191,22.28,81518,0
2014-08-28,22.231,22.265,22.046,22.142,332493,0
2014-08-29,22.175,22.216,22.126,22.216,119073,0
2014-09-02,22.216,22.247,22.142,22.175,129239,0
2014-09-03,22.175,22.199,22.094,22.175,97189,0
2014-09-04,22.175,22.182,21.974,21.998,94601,0
2014-09-05,22.022,22.134,22.007,22.103,195217,0
2014-09-08,22.121,22.161,21.934,21.967,175740,0
2014-09-09,21.974,21.989,21.893,21.918,98187,0
2014-09-10,21.934,22.031,21.91,21.918,92111,0
2014-09-11,21.91,21.941,21.814,21.926,83970,0
2014-09-12,21.926,22.031,21.877,22.007,110416,0
2014-09-15,22.037,22.103,22.022,22.086,102087,0
2014-09-16,22.055,22.07,21.967,21.982,66187,0
2014-09-17,22.046,22.103,22.022,22.079,68107,0
2014-09-18,22.037,22.121,22.037,22.07,47362,0
2014-09-19,22.121,22.216,22.094,22.113,51448,0
2014-09-22,22.121,22.161,22.07,22.079,93129,0
2014-09-23,22.079,22.231,22.079,22.209,143226,0
2014-09-24,22.271,22.296,22.239,22.271,156679,0
2014-09-25,22.257,22.271,22.169,22.239,143286,0
2014-09-26,22.161,22.353,22.142,22.353,202369,0
2014-09-29,22.239,22.368,22.191,22.361,144258,0
2014-09-30,22.313,22.353,22.239,22.313,153579,0
2014-10-01,22.296,22.329,22.216,22.257,189166,0
2014-10-02,22.182,22.231,22.094,22.151,146569,0
2014-10-03,22.142,22.142,22.037,22.094,58433,0
2014-10-06,22.191,22.239,22.126,22.216,68409,0
2014-10-07,22.191,22.257,22.191,22.231,87949,0
2014-10-08,22.191,22.271,22.169,22.271,193525,0
2014-10-09,22.271,22.296,22.064,22.161,100513,0
2014-10-10,22.086,22.126,21.934,21.989,139653,0
2014-10-13,21.998,22.037,21.95,21.95,90040,0
2014-10-14,21.926,22.169,21.926,22.079,101195,0
2014-10-15,21.893,22.031,21.772,21.967,102407,0
2014-10-16,21.934,22.103,21.869,22.103,96098,0
2014-10-17,22.134,22.175,21.869,21.869,300607,0
2014-10-20,21.918,21.982,21.91,21.974,179238,0
2014-10-21,21.982,22.07,21.974,22.022,140314,0
2014-10-22,22.015,22.064,21.959,22.022,125937,0
2014-10-23,22.094,22.094,22.015,22.055,110182,0
2014-10-24,22.022,22.257,22.022,22.223,181634,0
2014-10-27,22.161,22.265,22.151,22.199,87814,0
2014-10-28,22.247,22.488,22.216,22.488,115658,0
2014-10-29,22.289,22.353,22.231,22.265,101180,0
2014-10-30,22.257,22.377,22.247,22.361,101096,0
2014-10-31,22.353,22.361,22.055,22.064,280778,0
2014-11-03,22.169,22.231,22.151,22.223,134405,0
2014-11-04,22.209,22.313,22.175,22.257,120245,0
2014-11-05,22.257,22.265,22.161,22.216,74923,0
2014-11-06,22.239,22.265,22.216,22.247,51205,0
2014-11-07,22.265,22.401,22.265,22.337,125586,0
2014-11-10,22.353,22.377,22.296,22.304,100773,0
2014-11-11,22.313,22.368,22.313,22.361,77284,0
2014-11-12,22.361,22.392,22.337,22.345,147618,0
2014-11-13,22.353,22.473,22.345,22.45,104545,0
2014-11-14,22.458,22.53,22.44,22.53,106836,0
2014-11-17,22.583,22.696,22.559,22.623,143469,0
2014-11-18,22.616,22.632,22.484,22.525,178748,0
2014-11-19,22.477,22.534,22.435,22.534,129977,0
2014-11-20,22.534,22.559,22.477,22.51,519708,0
2014-11-21,22.534,22.574,22.477,22.517,89093,0
2014-11-24,22.559,22.559,22.492,22.525,95046,0
2014-11-25,22.492,22.517,22.403,22.484,132813,0
2014-11-26,22.541,22.689,22.534,22.665,76660,0
2014-11-28,22.632,22.639,22.541,22.608,24118,0
2014-12-01,22.623,22.623,22.46,22.477,74616,0
2014-12-02,22.517,22.583,22.468,22.566,92274,0
2014-12-03,22.574,22.574,22.411,22.443,54486,0
2014-12-04,22.468,22.477,22.296,22.296,124716,0
2014-12-05,22.338,22.419,22.296,22.354,91462,0
2014-12-08,22.369,22.394,22.362,22.394,63027,0
2014-12-09,22.354,22.387,22.289,22.379,83464,0
2014-12-10,22.338,22.394,22.304,22.394,66672,0
2014-12-11,22.354,22.551,22.354,22.428,175684,0
2014-12-12,22.419,22.502,22.394,22.435,65131,0
2014-12-15,22.435,22.435,22.313,22.346,98769,0
2014-12-16,22.271,22.271,21.944,22.09,181218,0
2014-12-17,22.06,22.118,21.985,22.109,166527,0
2014-12-18,22.174,22.387,22.118,22.338,115192,0
2014-12-19,22.338,22.705,22.207,22.559,694950,0
2014-12-22,22.559,22.616,22.28,22.6,168951,0
2014-12-23,22.559,22.616,22.428,22.551,87224,0
2014-12-24,22.517,22.566,22.394,22.435,54348,0
2014-12-26,22.403,22.6,22.362,22.411,43296,0
2014-12-29,22.394,22.583,22.394,22.574,74144,0
2014-12-30,22.502,22.674,22.502,22.674,57010,0
2014-12-31,22.665,22.681,22.566,22.681,50724,0
2015-01-02,22.648,22.901,22.648,22.861,83116,0
2015-01-05,22.83,22.837,22.648,22.731,177352,0
2015-01-06,22.639,22.787,22.639,22.763,214933,0
2015-01-07,22.781,22.812,22.723,22.745,78661,0
2015-01-08,22.781,22.837,22.681,22.689,83265,0
2015-01-09,22.665,22.812,22.656,22.803,44726,0
2015-01-12,22.812,22.861,22.723,22.861,63979,0
2015-01-13,22.844,22.878,22.763,22.772,60105,0
2015-01-14,22.754,22.812,22.705,22.763,70078,0
2015-01-15,22.763,22.794,22.674,22.731,78267,0
2015-01-16,22.696,22.794,22.59,22.781,219585,0
2015-01-20,22.763,22.781,22.689,22.731,65510,0
2015-01-21,22.681,22.83,22.681,22.83,91343,0
2015-01-22,22.772,22.918,22.639,22.738,142090,0
2015-01-23,22.738,22.837,22.731,22.745,93942,0
2015-01-26,22.745,22.886,22.745,22.886,64721,0
2015-01-27,22.844,22.976,22.844,22.951,134486,0
2015-01-28,22.944,23.025,22.944,23.001,78842,0
2015-01-29,23.001,23.051,22.83,22.944,108164,0
2015-01-30,22.894,23.025,22.886,22.927,133081,0
2015-02-02,22.927,23.025,22.894,22.993,133661,0
2015-02-03,23.007,23.007,22.837,22.837,187486,0
2015-02-04,22.852,22.886,22.731,22.83,127389,0
2015-02-05,22.821,22.976,22.812,22.976,165230,0
2015-02-06,22.976,23.017,22.927,23.001,121783,0
2015-02-09,22.976,23.091,22.968,23.083,61644,0
2015-02-10,22.985,23.066,22.968,23.034,134257,0
2015-02-11,22.976,23.164,22.927,23.132,87059,0
2015-02-12,23.197,23.206,23.066,23.132,84641,0
2015-02-13,23.122,23.263,23.122,23.263,84606,0
2015-02-17,23.266,23.291,23.167,23.233,111117,0
2015-02-18,23.141,23.174,22.942,23.174,161632,0
2015-02-19,23.007,23.251,23.001,23.209,64144,0
2015-02-20,23.266,23.341,23.233,23.291,123794,0
2015-02-23,23.216,23.374,23.216,23.26,128487,0
2015-02-24,23.266,23.324,23.233,23.301,183235,0
2015-02-25,23.283,23.341,23.26,23.266,125147,0
2015-02-26,23.274,23.341,23.201,23.334,90148,0
2015-02-27,23.324,23.374,23.283,23.283,231313,0
2015-03-02,23.283,23.392,23.233,23.392,82378,0
2015-03-03,23.359,23.407,23.291,23.291,85981,0
2015-03-04,23.283,23.407,23.26,23.401,95589,0
2015-03-05,23.359,23.401,23.291,23.309,84180,0
2015-03-06,23.251,23.291,23.034,23.066,127050,0
2015-03-09,23.034,23.117,22.958,23.092,99072,0
2015-03-10,23.092,23.201,23.042,23.151,97270,0
2015-03-11,23.134,23.274,23.134,23.233,56800,0
2015-03-12,23.266,23.366,23.233,23.266,46833,0
2015-03-13,23.251,23.274,23.158,23.266,26539,0
2015-03-16,23.266,23.274,23.225,23.225,57282,0
2015-03-17,23.151,23.274,23.124,23.241,115523,0
2015-03-18,23.225,23.457,23.201,23.341,76134,0
2015-03-19,23.316,23.392,23.233,23.301,115042,0
2015-03-20,23.324,23.501,23.316,23.407,89586,0
2015-03-23,23.407,23.534,22.785,23.507,108679,0
2015-03-24,23.534,23.534,23.392,23.491,54159,0
2015-03-25,23.457,23.658,23.457,23.634,91865,0
2015-03-26,23.575,23.634,23.548,23.624,133415,0
2015-03-27,23.467,23.691,23.467,23.634,97630,0
2015-03-30,23.641,23.667,23.467,23.608,87544,0
2015-03-31,23.534,23.591,23.525,23.567,95237,0
2015-04-01,23.567,23.634,23.548,23.575,60044,0
2015-04-02,23.598,23.598,23.507,23.541,90786,0
2015-04-06,23.567,23.567,23.484,23.484,54519,0
2015-04-07,23.45,23.467,23.392,23.416,56620,0
2015-04-08,23.467,23.475,23.341,23.442,64366,0
2015-04-09,23.442,23.534,23.442,23.467,53476,0
2015-04-10,23.484,23.548,23.475,23.475,72412,0
2015-04-13,23.475,23.507,23.442,23.45,337441,0
2015-04-14,23.457,23.491,23.425,23.467,91627,0
2015-04-15,23.467,23.507,23.366,23.491,103516,0
2015-04-16,23.517,23.525,23.416,23.434,81603,0
2015-04-17,23.425,23.425,23.117,23.117,624689,0
2015-04-20,23.233,23.266,23.117,23.117,172154,0
2015-04-21,23.201,23.384,23.167,23.251,196603,0
2015-04-22,23.374,23.491,23.316,23.45,128389,0
2015-04-23,23.475,23.674,23.475,23.648,153230,0
2015-04-24,23.624,23.757,23.591,23.598,143642,0
2015-04-27,23.608,23.667,23.507,23.534,110602,0
2015-04-28,23.567,23.567,23.384,23.45,85382,0
2015-04-29,23.351,23.434,23.291,23.392,70012,0
2015-04-30,23.45,23.467,23.324,23.401,76614,0
2015-05-01,23.384,23.442,23.324,23.334,58602,0
2015-05-04,23.334,23.534,23.334,23.392,95470,0
2015-05-05,23.407,23.475,23.274,23.45,82498,0
2015-05-06,23.467,23.475,22.975,23.034,202567,0
2015-05-07,23.117,23.183,23.034,23.151,102886,0
2015-05-08,23.233,23.401,23.233,23.351,68930,0
2015-05-11,23.401,23.401,23.074,23.117,152150,0
2015-05-12,23.124,23.274,23.051,23.216,78958,0
2015-05-13,23.26,23.484,23.134,23.467,120686,0
2015-05-14,23.442,23.734,23.416,23.691,145784,0
2015-05-15,23.855,23.875,23.501,23.559,86574,0
2015-05-18,23.578,23.594,23.4,23.457,45124,0
2015-05-19,23.457,23.535,23.391,23.535,44937,0
2015-05-20,23.527,23.694,23.518,23.688,104266,0
2015-05-21,23.628,23.652,23.55,23.559,115721,0
2015-05-22,23.601,23.62,23.527,23.55,44162,0
2015-05-26,23.586,23.586,23.45,23.535,75302,0
2015-05-27,23.518,23.559,23.492,23.508,99071,0
2015-05-28,23.45,23.559,23.406,23.425,228414,0
2015-05-29,23.492,23.55,23.373,23.55,79114,0
2015-06-01,23.508,23.518,23.425,23.425,41104,0
2015-06-02,23.383,23.425,23.307,23.373,75013,0
2015-06-03,23.383,23.416,23.357,23.383,34597,0
2015-06-04,23.406,23.442,23.373,23.416,39794,0
2015-06-05,23.364,23.467,23.332,23.416,72738,0
2015-06-08,23.406,23.416,23.298,23.298,56678,0
2015-06-09,23.298,23.322,23.162,23.179,153139,0
2015-06-10,23.17,23.212,23.104,23.155,79844,0
2015-06-11,23.187,23.237,23.104,23.179,107347,0
2015-06-12,23.162,23.221,23.077,23.104,69906,0
2015-06-15,23.086,23.094,23.027,23.077,332753,0
2015-06-16,23.077,23.137,23.002,23.002,145241,0
2015-06-17,23.002,23.027,22.847,22.917,171337,0
2015-06-18,22.917,22.985,22.713,22.764,173107,0
2015-06-19,22.815,22.815,22.568,22.653,491100,0
2015-06-22,22.745,22.993,22.745,22.976,139572,0
2015-06-23,22.976,23.155,22.95,23.036,203756,0
2015-06-24,23.036,23.094,22.942,22.976,120562,0
2015-06-25,22.934,22.967,22.806,22.95,82422,0
2015-06-26,22.917,23.06,22.875,23.018,80059,0
2015-06-29,22.783,22.907,22.738,22.866,125520,0
2015-06-30,22.884,23.002,22.857,22.942,81707,0
2015-07-01,22.95,23.018,22.833,22.993,132015,0
2015-07-02,22.993,23.06,22.875,22.884,101904,0
2015-07-06,22.764,22.833,22.704,22.738,113713,0
2015-07-07,22.745,22.774,22.723,22.774,112768,0
2015-07-08,22.764,22.825,22.755,22.783,92224,0
2015-07-09,22.847,22.866,22.783,22.788,60930,0
2015-07-10,22.857,22.875,22.815,22.839,70023,0
2015-07-13,22.907,22.967,22.884,22.898,79585,0
2015-07-14,22.95,22.976,22.866,22.967,96062,0
2015-07-15,22.95,23.094,22.898,23.068,173523,0
2015-07-16,23.086,23.229,23.044,23.187,152327,0
2015-07-17,23.205,23.271,23.086,23.271,244190,0
2015-07-20,23.288,23.357,23.264,23.332,119263,0
2015-07-21,23.298,23.314,23.229,23.256,67307,0
2015-07-22,23.221,23.256,23.162,23.256,105210,0
2015-07-23,23.196,23.332,23.187,23.314,125404,0
2015-07-24,23.256,23.307,23.237,23.288,82067,0
2015-07-27,23.212,23.264,23.196,23.205,68488,0
2015-07-28,23.256,23.271,23.196,23.212,78171,0
2015-07-29,23.196,23.264,23.196,23.237,53490,0
2015-07-30,23.264,23.332,23.237,23.314,231676,0
2015-07-31,23.332,23.416,23.307,23.416,70376,0
2015-08-03,23.4,23.485,23.383,23.4,71063,0
2015-08-04,23.492,23.527,23.4,23.425,122924,0
2015-08-05,23.434,23.457,23.332,23.332,74628,0
2015-08-06,23.357,23.383,23.288,23.314,80431,0
2015-08-07,23.332,23.383,23.288,23.298,39558,0
2015-08-10,23.364,23.434,23.339,23.425,89507,0
2015-08-11,23.373,23.425,23.373,23.406,82825,0
2015-08-12,23.383,23.425,23.349,23.416,61876,0
2015-08-13,23.373,23.476,23.339,23.476,72029,0
2015-08-14,23.434,23.527,23.425,23.476,326141,0
2015-08-17,23.533,23.557,23.438,23.514,108978,0
2015-08-18,23.533,23.533,23.48,23.504,62788,0
2015-08-19,23.504,23.557,23.462,23.533,74856,0
2015-08-20,23.514,23.514,23.446,23.514,92265,0
2015-08-21,23.497,23.504,23.402,23.438,101783,0
2015-08-24,23.264,23.315,22.797,23.014,268852,0
2015-08-25,23.169,23.195,23.05,23.153,192889,0
2015-08-26,23.143,23.178,23.05,23.126,70446,0
2015-08-27,23.186,23.324,23.178,23.309,67894,0
2015-08-28,23.264,23.299,23.205,23.289,30058,0
2015-08-31,23.221,23.402,23.212,23.367,91107,0
2015-09-01,23.334,23.393,23.264,23.376,102481,0
2015-09-02,23.376,23.419,23.299,23.41,114434,0
2015-09-03,23.386,23.48,23.386,23.48,69866,0
2015-09-04,23.438,23.489,23.393,23.471,51065,0
2015-09-08,23.446,23.584,23.438,23.575,167704,0
2015-09-09,23.539,23.599,23.402,23.428,111647,0
2015-09-10,23.419,23.504,23.402,23.504,62056,0
2015-09-11,23.523,23.523,23.41,23.453,71839,0
2015-09-14,23.438,23.566,23.428,23.514,47005,0
2015-09-15,23.48,23.566,23.471,23.489,42128,0
2015-09-16,23.471,23.523,23.428,23.489,83096,0
2015-09-17,23.471,23.618,23.462,23.591,83708,0
2015-09-18,23.523,23.678,23.523,23.651,52227,0
2015-09-21,23.669,23.693,23.618,23.661,38300,0
2015-09-22,23.599,23.661,23.575,23.642,50368,0
2015-09-23,23.678,23.73,23.599,23.73,44718,0
2015-09-24,23.678,23.782,23.669,23.754,57156,0
2015-09-25,23.826,23.826,23.609,23.678,209948,0
2015-09-28,23.642,23.642,23.351,23.462,221485,0
2015-09-29,23.393,23.514,23.351,23.48,99347,0
2015-09-30,23.514,23.539,23.489,23.533,37021,0
2015-10-01,23.539,23.539,23.264,23.309,554061,0
2015-10-02,23.282,23.315,23.153,23.282,146232,0
2015-10-05,23.315,23.402,23.315,23.367,114028,0
2015-10-06,23.367,23.438,23.367,23.393,55243,0
2015-10-07,23.438,23.539,23.438,23.539,57913,0
2015-10-08,23.359,23.41,23.006,23.006,428371,0
2015-10-09,23.006,23.092,22.929,23.092,204032,0
2015-10-12,23.186,23.272,23.109,23.178,97522,0
2015-10-13,23.212,23.264,23.205,23.229,83213,0
2015-10-14,23.264,23.299,23.257,23.282,105033,0
2015-10-15,23.315,23.428,23.299,23.402,83446,0
2015-10-16,23.428,23.48,23.289,23.48,183486,0
2015-10-19,23.471,23.523,23.351,23.367,44889,0
2015-10-20,23.393,23.458,23.367,23.41,79504,0
2015-10-21,23.438,23.471,23.402,23.402,76598,0
2015-10-22,23.428,23.48,23.428,23.453,123601,0
2015-10-23,23.446,23.48,23.309,23.428,94936,0
2015-10-26,23.446,23.548,23.41,23.548,99577,0
2015-10-27,23.504,23.651,23.504,23.651,60234,0
2015-10-28,23.651,23.73,23.557,23.575,184534,0
2015-10-29,23.272,23.376,23.109,23.257,708534,0
2015-10-30,23.136,23.161,22.953,23.04,500209,0
2015-11-02,23.117,23.178,22.971,22.988,360954,0
2015-11-03,22.953,23.023,22.661,22.713,675226,0
2015-11-04,22.695,22.713,22.359,22.635,971242,0
2015-11-05,22.601,22.775,22.583,22.687,355138,0
2015-11-06,22.583,22.619,22.462,22.601,487676,0
2015-11-09,22.532,22.679,22.515,22.679,220611,0
2015-11-10,22.671,22.877,22.671,22.877,447986,0
2015-11-11,22.929,23.04,22.893,23.023,317072,0
2015-11-12,22.988,22.998,22.797,22.937,438236,0
2015-11-13,22.953,22.962,22.886,22.92,178034,0
2015-11-16,22.92,23.006,22.92,22.945,223645,0
2015-11-17,23.029,23.029,22.905,22.95,175657,0
2015-11-18,22.915,23.063,22.905,23.054,163345,0
2015-11-19,23.09,23.107,23.038,23.054,181125,0
2015-11-20,23.107,23.195,23.099,23.186,253508,0
2015-11-23,23.16,23.318,23.16,23.301,211790,0
2015-11-24,23.291,23.371,23.274,23.311,145024,0
2015-11-25,23.337,23.415,23.327,23.38,185458,0
2015-11-27,23.38,23.441,23.337,23.433,85720,0
2015-11-30,23.415,23.449,23.258,23.318,178277,0
2015-12-01,23.327,23.441,23.283,23.415,259875,0
2015-12-02,23.362,23.415,23.283,23.362,292200,0
2015-12-03,23.337,23.337,23.054,23.186,416239,0
2015-12-04,23.186,23.337,23.047,23.082,428710,0
2015-12-07,23.169,23.169,23.029,23.073,108175,0
2015-12-08,23.029,23.107,22.941,23.01,208180,0
2015-12-09,23.002,23.117,22.941,22.967,110568,0
2015-12-10,22.986,23.047,22.967,23.002,125729,0
2015-12-11,22.986,23.01,22.924,22.986,168247,0
2015-12-14,22.941,22.941,22.529,22.625,291883,0
2015-12-15,22.66,22.829,22.642,22.746,251800,0
2015-12-16,22.731,22.958,22.634,22.95,231510,0
2015-12-17,22.958,23.117,22.905,23.099,113305,0
2015-12-18,23.117,23.142,23.073,23.117,71584,0
2015-12-21,23.178,23.248,23.082,23.107,142713,0
2015-12-22,23.107,23.169,23.054,23.073,145077,0
2015-12-23,23.117,23.169,22.756,23.152,166080,0
2015-12-24,23.117,23.204,23.117,23.186,30645,0
2015-12-28,23.107,23.23,23.063,23.205,124175,0
2015-12-29,23.205,23.238,23.178,23.205,161712,0
2015-12-30,23.222,23.317,23.169,23.195,118905,0
2015-12-31,23.195,23.238,23.16,23.195,69802,0
2016-01-04,23.073,23.344,23.02,23.344,267662,0
2016-01-05,23.301,23.52,23.301,23.388,287086,0
2016-01-06,23.311,23.327,23.169,23.283,121444,0
2016-01-07,23.169,23.327,23.142,23.248,267635,0
2016-01-08,23.291,23.344,23.222,23.291,106960,0
2016-01-11,23.291,23.302,23.205,23.258,136090,0
2016-01-12,23.283,23.318,23.23,23.318,73111,0
2016-01-13,23.354,23.354,23.209,23.274,109896,0
2016-01-14,23.248,23.318,23.16,23.248,114818,0
2016-01-15,23.073,23.205,23.029,23.195,152113,0
2016-01-19,23.16,23.337,23.099,23.16,139862,0
2016-01-20,23.117,23.16,22.915,22.977,379505,0
2016-01-21,22.941,22.941,22.724,22.766,261136,0
2016-01-22,22.799,22.888,22.642,22.703,356248,0
2016-01-25,22.589,22.66,22.309,22.371,334514,0
2016-01-26,22.424,22.574,22.424,22.503,299813,0
2016-01-27,22.565,22.703,22.53,22.555,407517,0
2016-01-28,22.687,22.746,22.575,22.634,291550,0
2016-01-29,22.678,22.678,22.503,22.52,271983,0
2016-02-01,22.572,22.617,22.424,22.608,192559,0
2016-02-02,22.608,22.617,22.533,22.546,306656,0
2016-02-03,22.503,22.546,21.108,21.362,1651761,0
2016-02-04,21.141,21.151,18.265,19.15,3945893,0
2016-02-05,19.301,20.423,19.257,20.054,2397545,0
2016-02-08,19.914,19.958,18.606,19.431,1764442,0
2016-02-09,18.862,19.221,18.159,18.994,2168833,0
2016-02-10,19.431,20.204,19.414,19.784,1225041,0
2016-02-11,19.361,19.512,18.652,19.204,1092752,0
2016-02-12,19.52,20.168,19.52,20.135,855808,0
2016-02-16,20.31,21.055,20.231,20.914,728683,0
2016-02-17,21.259,21.527,21.133,21.331,986314,0
2016-02-18,21.393,21.447,21.215,21.348,406122,0
2016-02-19,21.053,21.439,20.982,21.107,614720,0
2016-02-22,21.286,21.357,20.982,21.053,567433,0
2016-02-23,21.053,21.085,20.48,20.785,755144,0
2016-02-24,20.623,21.249,20.534,21.188,562606,0
2016-02-25,21.188,21.357,21.043,21.224,346728,0
2016-02-26,21.303,21.385,21.249,21.367,281591,0
2016-02-29,21.241,21.751,21.241,21.626,387192,0
2016-03-01,21.814,21.93,21.51,21.654,755849,0
2016-03-02,21.751,21.805,21.573,21.6,790367,0
2016-03-03,21.654,21.796,21.626,21.661,368720,0
2016-03-04,21.788,21.788,21.698,21.734,344209,0
2016-03-07,21.742,21.742,21.644,21.661,565042,0
2016-03-08,21.698,21.725,21.554,21.635,445284,0
2016-03-09,21.707,21.796,21.644,21.76,453128,0
2016-03-10,21.85,21.93,21.805,21.904,489363,0
2016-03-11,21.967,22.342,21.913,22.243,728411,0
2016-03-14,22.271,22.289,22.12,22.198,303456,0
2016-03-15,22.218,22.28,22.136,22.198,338483,0
2016-03-16,22.09,22.198,21.841,22.154,896659,0
2016-03-17,22.082,22.28,22.012,22.12,688706,0
2016-03-18,22.154,22.28,22.12,22.28,507643,0
2016-03-21,22.226,22.36,22.226,22.36,431728,0
2016-03-22,22.351,22.351,22.127,22.136,583462,0
2016-03-23,22.18,22.235,22.074,22.226,349626,0
2016-03-24,21.93,22.305,21.93,22.218,268108,0
2016-03-28,22.306,22.351,22.252,22.333,235580,0
2016-03-29,22.289,22.36,22.235,22.342,398058,0
2016-03-30,22.369,22.379,22.316,22.333,382605,0
2016-03-31,22.333,22.379,22.297,22.351,354077,0
2016-04-01,22.36,22.459,22.289,22.325,521377,0
2016-04-04,22.333,22.378,22.18,22.351,310461,0
2016-04-05,22.297,22.325,22.18,22.306,301445,0
2016-04-06,22.333,22.351,22.306,22.351,311986,0
2016-04-07,22.325,22.333,22.1,22.12,482199,0
2016-04-08,22.306,22.306,22.198,22.289,385666,0
2016-04-11,22.333,22.36,22.127,22.189,516631,0
2016-04-12,22.18,22.198,22.02,22.144,527339,0
2016-04-13,22.262,22.28,22.153,22.243,480468,0
2016-04-14,22.243,22.325,22.198,22.262,374376,0
2016-04-15,22.325,22.405,22.269,22.405,481103,0
2016-04-18,22.379,22.601,22.361,22.601,265100,0
2016-04-19,22.736,22.897,22.691,22.861,316100,0
2016-04-20,22.871,22.925,22.729,22.871,237927,0
2016-04-21,22.827,22.915,22.817,22.842,221805,0
2016-04-22,22.905,23.023,22.871,22.969,130298,0
2016-04-25,22.934,23.05,22.897,23.032,123520,0
2016-04-26,23.094,23.094,22.925,22.942,223495,0
2016-04-27,22.934,23.023,22.888,23.004,236400,0
2016-04-28,22.996,23.076,22.979,23.004,208647,0
2016-04-29,23.004,23.202,22.969,23.202,318964,0
2016-05-02,23.13,23.407,23.112,23.363,227937,0
2016-05-03,23.318,23.345,23.219,23.246,201582,0
2016-05-04,23.174,23.31,23.138,23.256,124458,0
2016-05-05,23.219,23.256,23.112,23.256,132395,0
2016-05-06,23.228,23.488,23.226,23.47,151946,0
2016-05-09,23.461,23.479,23.337,23.416,121248,0
2016-05-10,23.354,23.47,23.354,23.435,177474,0
2016-05-11,23.426,23.479,23.389,23.435,150966,0
2016-05-12,23.435,23.47,23.407,23.461,136901,0
2016-05-13,23.416,23.533,23.416,23.524,155406,0
2016-05-16,23.452,23.766,23.435,23.712,189052,0
2016-05-17,23.743,23.827,23.68,23.68,183614,0
2016-05-18,23.69,23.752,23.616,23.69,200486,0
2016-05-19,23.534,23.607,23.434,23.534,153314,0
2016-05-20,23.506,23.597,23.498,23.597,155457,0
2016-05-23,23.597,23.635,23.47,23.544,204584,0
2016-05-24,23.597,23.607,23.434,23.543,196168,0
2016-05-25,23.489,23.589,23.425,23.589,180471,0
2016-05-26,23.47,23.543,23.334,23.361,198889,0
2016-05-27,23.352,23.446,23.297,23.388,158327,0
2016-05-31,23.498,23.561,23.443,23.479,124506,0
2016-06-01,23.47,23.506,23.412,23.498,141730,0
2016-06-02,23.434,23.516,23.379,23.506,214678,0
2016-06-03,23.506,23.659,23.498,23.616,259116,0
2016-06-06,23.597,23.616,23.543,23.607,99678,0
2016-06-07,23.561,23.671,23.525,23.607,194996,0
2016-06-08,23.516,23.607,23.489,23.589,302207,0
2016-06-09,23.516,23.652,23.479,23.635,140195,0
2016-06-10,23.552,23.561,23.425,23.479,221556,0
2016-06-13,23.388,23.394,23.178,23.224,309479,0
2016-06-14,23.178,23.197,22.814,23.005,504994,0
2016-06-15,23.033,23.207,23.014,23.105,377171,0
2016-06-16,23.014,23.142,22.896,23.06,531836,0
2016-06-17,23.105,23.169,23.06,23.069,416554,0
2016-06-20,23.242,23.461,23.233,23.324,351009,0
2016-06-21,23.297,23.416,23.252,23.334,234872,0
2016-06-22,23.379,23.479,23.334,23.433,208784,0
2016-06-23,23.452,23.607,23.452,23.506,191966,0
2016-06-24,22.779,23.307,22.779,23.051,784486,0
2016-06-27,23.014,23.024,22.495,22.732,845897,0
2016-06-28,22.904,23.452,22.888,23.397,481278,0
2016-06-29,23.425,23.47,23.307,23.342,202132,0
2016-06-30,23.16,23.225,22.814,22.869,706479,0
2016-07-01,23.123,23.123,22.786,22.859,393745,0
2016-07-05,22.786,22.804,22.614,22.786,458158,0
2016-07-06,22.686,22.834,22.604,22.649,661659,0
2016-07-07,22.695,22.741,22.467,22.485,578654,0
2016-07-08,22.586,22.674,22.485,22.577,443957,0
2016-07-11,22.669,22.769,22.559,22.568,611867,0
2016-07-12,22.659,22.904,22.532,22.859,729421,0
2016-07-13,22.841,23.078,22.814,23.069,472413,0
2016-07-14,23.097,23.242,23.051,23.197,494113,0
2016-07-15,23.233,23.287,23.115,23.233,472716,0
2016-07-18,23.169,23.424,23.152,23.406,280834,0
2016-07-19,23.334,23.516,23.334,23.498,330070,0
2016-07-20,23.498,23.498,23.379,23.443,198076,0
2016-07-21,23.443,23.47,23.425,23.452,173856,0
2016-07-22,23.47,23.552,23.434,23.479,255326,0
2016-07-25,23.434,23.571,23.434,23.561,154322,0
2016-07-26,23.47,23.561,23.425,23.534,225475,0
2016-07-27,23.47,23.506,23.37,23.443,272199,0
2016-07-28,23.37,23.443,23.298,23.388,273400,0
2016-07-29,23.397,23.489,23.342,23.416,213487,0
2016-08-01,23.416,23.444,23.307,23.342,662765,0
2016-08-02,23.279,23.352,23.215,23.334,363392,0
2016-08-03,23.324,23.461,23.315,23.439,217343,0
2016-08-04,23.479,23.516,23.388,23.506,291535,0
2016-08-05,23.516,23.561,23.434,23.561,264631,0
2016-08-08,23.561,23.743,23.525,23.717,212584,0
2016-08-09,23.697,23.881,23.671,23.853,216388,0
2016-08-10,23.834,23.862,23.625,23.652,323163,0
2016-08-11,23.662,23.702,23.552,23.642,269266,0
2016-08-12,23.635,23.834,23.616,23.807,175814,0
2016-08-15,23.827,23.843,23.697,23.772,319184,0
2016-08-16,23.772,23.935,23.707,23.917,229027,0
2016-08-17,23.94,23.949,23.847,23.866,236347,0
2016-08-18,23.903,23.976,23.856,23.856,185282,0
2016-08-19,23.856,23.893,23.736,23.81,126592,0
2016-08-22,23.791,23.884,23.78,23.856,136003,0
2016-08-23,23.876,23.949,23.856,23.931,187147,0
2016-08-24,23.959,23.986,23.903,23.903,256671,0
2016-08-25,23.922,24.079,23.922,24.061,135943,0
2016-08-26,24.061,24.172,23.968,24.042,159430,0
2016-08-29,24.079,24.154,24.042,24.144,179841,0
2016-08-30,24.079,24.191,24.042,24.042,147350,0
2016-08-31,23.986,24.042,23.889,23.94,250435,0
2016-09-01,23.968,24.069,23.931,24.052,128239,0
2016-09-02,24.052,24.274,24.052,24.256,515123,0
2016-09-06,24.144,24.219,24.135,24.21,135205,0
2016-09-07,24.154,24.228,24.142,24.21,74144,0
2016-09-08,24.191,24.302,24.108,24.302,124001,0
2016-09-09,24.274,24.274,24.042,24.108,125465,0
2016-09-12,24.088,24.302,24.079,24.274,187338,0
2016-09-13,24.228,24.265,24.154,24.237,108710,0
2016-09-14,24.181,24.228,24.144,24.21,107164,0
2016-09-15,24.21,24.237,24.144,24.228,86540,0
2016-09-16,24.023,24.023,23.485,23.578,694101,0
2016-09-19,23.393,23.578,23.393,23.569,437789,0
2016-09-20,23.485,23.522,22.538,23.05,970602,0
2016-09-21,22.789,23.263,22.742,23.225,819255,0
2016-09-22,23.364,23.596,23.337,23.578,308081,0
2016-09-23,23.55,23.578,23.327,23.476,376022,0
2016-09-26,22.837,23.03,22.278,22.39,1641784,0
2016-09-27,22.046,22.533,20.951,21.49,2305617,0
2016-09-28,21.87,22.353,21.74,22.204,1523780,0
2016-09-29,22.204,22.306,20.84,21.211,3471151,0
2016-09-30,21.388,22.569,20.77,22.074,3654506,0
2016-10-03,22,22,21.684,21.814,1177191,0
2016-10-04,21.907,22.167,21.851,21.972,771468,0
2016-10-05,22.139,22.557,22.139,22.511,938435,0
2016-10-06,22.511,22.613,22.325,22.463,558199,0
2016-10-07,22.594,22.715,22.492,22.566,506106,0
2016-10-10,22.677,22.677,22.358,22.585,256221,0
2016-10-11,22.436,22.492,22.074,22.223,502778,0
2016-10-12,22.185,22.232,22.046,22.092,323028,0
2016-10-13,21.954,22.046,21.81,22.036,458918,0
2016-10-14,22.139,22.176,21.833,21.944,336743,0
2016-10-17,21.972,22,21.759,21.954,226013,0
2016-10-18,22,22.297,22,22.297,309994,0
2016-10-19,22.436,22.649,22.39,22.492,416271,0
2016-10-20,22.538,22.695,22.446,22.557,606608,0
2016-10-21,22.603,22.742,22.463,22.742,443969,0
2016-10-24,22.715,22.817,22.649,22.669,301699,0
2016-10-25,22.649,22.669,22.519,22.64,355619,0
2016-10-26,22.557,22.715,22.511,22.511,212164,0
2016-10-27,22.669,22.789,22.463,22.695,715797,0
2016-10-28,22.695,22.733,22.519,22.575,230666,0
2016-10-31,22.557,22.695,22.536,22.548,199243,0
2016-11-01,22.594,22.649,22.492,22.557,188427,0
2016-11-02,22.538,22.64,22.502,22.575,77416,0
2016-11-03,22.603,22.631,22.278,22.316,145342,0
2016-11-04,22.371,22.39,22.297,22.316,207340,0
2016-11-07,22.519,22.608,22.278,22.334,251610,0
2016-11-08,22.334,22.483,22.326,22.436,157287,0
2016-11-09,22.306,22.326,21.814,21.916,576021,0
2016-11-10,22.046,22.232,21.936,22.204,428690,0
2016-11-11,22.278,22.492,22.223,22.463,239623,0
2016-11-14,22.417,22.417,21.944,22.102,274224,0
2016-11-15,22.214,22.511,22.204,22.483,278466,0
2016-11-16,22.515,22.96,22.515,22.933,243615,0
2016-11-17,22.903,22.96,22.733,22.866,220768,0
2016-11-18,22.809,22.856,22.497,22.525,186722,0
2016-11-21,22.629,22.772,22.611,22.611,149517,0
2016-11-22,22.725,22.772,22.478,22.582,272950,0
2016-11-23,22.621,22.742,22.535,22.742,178204,0
2016-11-25,22.725,22.772,22.676,22.715,87448,0
2016-11-28,22.742,22.744,22.497,22.535,189319,0
2016-11-29,22.515,22.648,22.487,22.591,186689,0
2016-11-30,22.591,22.611,22.459,22.611,209798,0
2016-12-01,22.582,22.582,22.507,22.572,238555,0
2016-12-02,22.572,22.601,22.354,22.393,393461,0
2016-12-05,22.554,22.612,22.487,22.591,222651,0
2016-12-06,22.629,22.799,22.572,22.752,298623,0
2016-12-07,22.799,23.198,22.772,22.799,311015,0
2016-12-08,22.809,22.96,22.742,22.951,202666,0
2016-12-09,22.97,23.047,22.952,22.97,211211,0
2016-12-12,22.819,23.007,22.809,23.007,193365,0
2016-12-13,23.047,23.149,22.96,23.074,436061,0
2016-12-14,22.99,23.141,22.97,22.98,407963,0
2016-12-15,22.999,23.472,22.96,23.188,369097,0
2016-12-16,23.216,23.387,23.094,23.138,275236,0
2016-12-19,23.151,23.434,23.151,23.425,337375,0
2016-12-20,23.434,23.614,23.434,23.558,242624,0
2016-12-21,23.519,23.671,23.519,23.671,267905,0
2016-12-22,23.671,23.907,23.623,23.662,243310,0
2016-12-23,23.813,24.021,23.813,23.945,417505,0
2016-12-27,23.907,23.936,23.633,23.784,339429,0
2016-12-28,23.955,23.955,23.652,23.652,169181,0
2016-12-29,23.784,23.832,23.633,23.699,235716,0
2016-12-30,23.756,23.766,23.633,23.633,186800,0
2017-01-03,23.671,23.87,23.671,23.803,340445,0
2017-01-04,23.851,23.993,23.727,23.917,350013,0
2017-01-05,23.955,24.05,23.776,23.927,158951,0
2017-01-06,23.87,24.078,23.86,24.04,169794,0
2017-01-09,24.078,24.135,23.955,24.059,305797,0
2017-01-10,24.05,24.107,23.993,24.068,215226,0
2017-01-11,24.125,24.125,24.021,24.078,203091,0
2017-01-12,24.097,24.097,24.012,24.088,192156,0
2017-01-13,24.088,24.097,24.012,24.097,156678,0
2017-01-17,24.068,24.097,23.86,23.945,272204,0
2017-01-18,23.984,24.012,23.889,23.941,165987,0
2017-01-19,23.86,23.927,23.766,23.917,330381,0
2017-01-20,23.86,24.144,23.823,24.031,246780,0
2017-01-23,24.068,24.382,24.021,24.239,328213,0
2017-01-24,24.144,24.277,24.144,24.22,255064,0
2017-01-25,24.22,24.268,24.107,24.164,146412,0
2017-01-26,24.164,24.224,24.116,24.192,299067,0
2017-01-27,24.248,24.258,24.154,24.154,306264,0
2017-01-30,24.182,24.201,24.116,24.125,193346,0
2017-01-31,24.135,24.22,24.116,24.211,237435,0
2017-02-01,24.173,24.229,24.107,24.164,294653,0
2017-02-02,24.05,24.239,24.05,24.239,270350,0
2017-02-03,24.239,24.286,24.192,24.258,153569,0
2017-02-06,24.211,24.362,24.173,24.305,260401,0
2017-02-07,24.277,24.286,24.173,24.268,386763,0
2017-02-08,24.268,24.399,24.229,24.399,206354,0
2017-02-09,24.362,24.419,24.305,24.362,292261,0
2017-02-10,24.277,24.447,24.258,24.439,142639,0
2017-02-13,24.447,24.503,24.447,24.466,157744,0
2017-02-14,24.476,24.58,24.466,24.58,274284,0
2017-02-15,24.661,24.681,24.527,24.613,294027,0
2017-02-16,24.633,24.768,24.595,24.719,208395,0
2017-02-17,24.719,24.817,24.719,24.749,264525,0
2017-02-21,24.777,24.797,24.701,24.768,142685,0
2017-02-22,24.759,24.903,24.739,24.883,292598,0
2017-02-23,24.845,24.961,24.817,24.961,173057,0
2017-02-24,24.845,24.961,24.845,24.923,121167,0
2017-02-27,24.893,24.951,24.835,24.903,196944,0
2017-02-28,24.883,24.941,24.855,24.913,99794,0
2017-03-01,24.883,24.923,24.817,24.918,186421,0
2017-03-02,24.913,24.971,24.903,24.961,165672,0
2017-03-03,24.98,25.038,24.973,25.009,254696,0
2017-03-06,24.961,25.009,24.961,24.961,250869,0
2017-03-07,24.932,24.961,24.825,24.932,185559,0
2017-03-08,24.883,24.893,24.817,24.855,157133,0
2017-03-09,24.855,24.874,24.643,24.768,171324,0
2017-03-10,24.749,24.817,24.633,24.807,137771,0
2017-03-13,24.787,24.835,24.787,24.817,81094,0
2017-03-14,24.817,24.903,24.749,24.893,133818,0
2017-03-15,24.923,25.029,24.845,25.019,132566,0
2017-03-16,25.019,25.047,24.923,24.98,148733,0
2017-03-17,24.99,25.038,24.961,25.029,198752,0
2017-03-20,25.067,25.077,24.913,25.047,129844,0
2017-03-21,25.029,25.038,24.941,24.99,159036,0
2017-03-22,24.99,25.038,24.98,25.009,161179,0
2017-03-23,24.98,25.041,24.903,25.009,164832,0
2017-03-24,24.971,25.067,24.941,25.047,289493,0
2017-03-27,24.961,25.125,24.141,25.105,191173,0
2017-03-28,25.047,25.125,25.046,25.047,145604,0
2017-03-29,25.047,25.173,25.029,25.029,123698,0
2017-03-30,25.047,25.154,25.029,25.067,163965,0
2017-03-31,25.047,25.125,24.98,25.067,103855,0
2017-04-03,25.047,25.241,24.623,25.183,108278,0
2017-04-04,25.211,25.241,25.057,25.231,137988,0
2017-04-05,25.231,25.231,24.661,25.038,121409,0
2017-04-06,25.009,25.211,25.009,25.163,71230,0
2017-04-07,25.115,25.144,25.029,25.125,102757,0
2017-04-10,25.077,25.25,25.077,25.231,81778,0
2017-04-11,25.154,25.193,24.999,25.096,67275,0
2017-04-12,25.173,25.183,25.077,25.144,122495,0
2017-04-13,25.135,25.154,25.086,25.144,54379,0
2017-04-17,25.26,25.26,25.105,25.221,73596,0
2017-04-18,25.183,25.193,24.999,25.009,169275,0
2017-04-19,24.98,25.501,24.98,25.125,61566,0
2017-04-20,25.135,25.135,25.047,25.088,144010,0
2017-04-21,25.077,25.144,25.029,25.144,141963,0
2017-04-24,25.183,25.318,25.125,25.308,149405,0
2017-04-25,25.289,25.289,25.193,25.241,140716,0
2017-04-26,25.173,25.308,25.163,25.269,87426,0
2017-04-27,25.211,25.25,25.173,25.173,102710,0
2017-04-28,25.173,25.299,25.173,25.221,69487,0
2017-05-01,25.221,25.279,25.221,25.231,46016,0
2017-05-02,25.26,25.337,25.231,25.327,147380,0
2017-05-03,25.318,25.356,25.279,25.356,207038,0
2017-05-04,25.356,25.356,25.125,25.347,149481,0
2017-05-05,25.241,25.366,25.231,25.347,83448,0
2017-05-08,25.347,25.414,25.279,25.385,132300,0
2017-05-09,25.472,25.477,25.395,25.424,171000,0
2017-05-10,25.385,25.433,25.376,25.395,68529,0
2017-05-11,25.424,25.443,25.395,25.443,55319,0
2017-05-12,25.414,25.491,25.405,25.433,60593,0
2017-05-15,25.462,25.54,25.462,25.462,59491,0
2017-05-16,25.453,25.462,25.366,25.433,110756,0
2017-05-17,25.517,25.566,25.36,25.399,160816,0
2017-05-18,25.458,25.576,25.389,25.487,150104,0
2017-05-19,25.448,25.487,25.389,25.389,118920,0
2017-05-22,25.409,25.448,25.37,25.409,76214,0
2017-05-23,25.497,25.517,25.438,25.478,122914,0
2017-05-24,25.537,25.537,25.399,25.419,177769,0
2017-05-25,25.438,25.527,25.438,25.527,134381,0
2017-05-26,25.596,25.615,25.496,25.605,65828,0
2017-05-30,25.615,25.615,25.478,25.517,79514,0
2017-05-31,25.507,25.537,25.438,25.468,122498,0
2017-06-01,25.487,25.576,25.478,25.517,75827,0
2017-06-02,25.537,25.576,25.497,25.527,98147,0
2017-06-05,25.537,25.576,25.389,25.546,102352,0
2017-06-06,25.537,25.566,25.527,25.527,52758,0
2017-06-07,25.556,25.556,25.487,25.537,67395,0
2017-06-08,25.537,25.576,25.389,25.438,123310,0
2017-06-09,25.487,25.517,25.389,25.419,98208,0
2017-06-12,25.458,25.527,25.429,25.487,45806,0
2017-06-13,25.478,25.487,25.429,25.468,79333,0
2017-06-14,25.527,25.601,25.478,25.537,115689,0
2017-06-15,25.487,25.557,25.487,25.556,62101,0
2017-06-16,25.537,25.537,25.419,25.487,113589,0
2017-06-19,25.507,25.684,25.458,25.674,218482,0
2017-06-20,25.684,25.684,25.576,25.645,92416,0
2017-06-21,25.635,25.704,25.527,25.615,127787,0
2017-06-22,25.654,25.704,25.615,25.654,112963,0
2017-06-23,25.674,25.713,25.635,25.684,146944,0
2017-06-26,25.684,25.733,25.645,25.694,179411,0
2017-06-27,25.684,25.72,25.605,25.625,100177,0
2017-06-28,25.654,25.694,25.596,25.615,77433,0
2017-06-29,25.625,25.654,25.546,25.645,83825,0
2017-06-30,25.654,25.695,25.596,25.694,80065,0
2017-07-03,25.694,25.733,25.615,25.718,33332,0
2017-07-05,25.704,25.733,25.615,25.723,128816,0
2017-07-06,25.704,25.713,25.635,25.645,62504,0
2017-07-07,25.664,25.733,25.645,25.664,113497,0
2017-07-10,25.664,25.685,25.605,25.615,150226,0
2017-07-11,25.586,25.635,25.566,25.605,107684,0
2017-07-12,25.605,25.654,25.586,25.654,109273,0
2017-07-13,25.635,25.713,25.596,25.596,82048,0
2017-07-14,25.605,25.674,25.605,25.645,75934,0
2017-07-17,25.645,25.684,25.626,25.645,65792,0
2017-07-18,25.645,25.723,25.605,25.723,74556,0
2017-07-19,25.674,25.792,25.674,25.733,97017,0
2017-07-20,25.713,25.831,25.713,25.821,74803,0
2017-07-21,25.762,26.067,25.713,26.067,255024,0
2017-07-24,25.9,25.969,25.802,25.929,111248,0
2017-07-25,25.861,25.91,25.792,25.851,126412,0
2017-07-26,25.851,25.871,25.802,25.861,79556,0
2017-07-27,25.89,25.89,25.782,25.831,80512,0
2017-07-28,25.831,25.89,25.802,25.871,68143,0
2017-07-31,25.831,25.89,25.802,25.841,67067,0
2017-08-01,25.841,25.97,25.841,25.969,55993,0
2017-08-02,25.979,26.057,25.979,26.028,82983,0
2017-08-03,26.028,26.057,25.929,25.998,114257,0
2017-08-04,25.988,26.018,25.861,25.871,111902,0
2017-08-07,25.871,25.938,25.841,25.871,81231,0
2017-08-08,25.88,25.92,25.851,25.88,141886,0
2017-08-09,25.88,25.88,25.831,25.831,65916,0
2017-08-10,25.88,25.88,25.782,25.782,116188,0
2017-08-11,25.753,25.782,25.674,25.713,136461,0
2017-08-14,25.723,25.89,25.723,25.792,80464,0
2017-08-15,25.821,25.91,25.808,25.9,91112,0
2017-08-16,25.99,26.1,25.91,25.98,154109,0
2017-08-17,26.01,26.02,25.91,25.95,133577,0
2017-08-18,25.99,25.99,25.91,25.94,56517,0
2017-08-21,26.05,26.05,25.96,26.01,83195,0
2017-08-22,26.02,26.05,25.92,25.97,98096,0
2017-08-23,26.02,26.02,25.92,26,44854,0
2017-08-24,25.97,25.9801,25.92,25.92,52939,0
2017-08-25,25.93,25.94,25.83,25.87,75891,0
2017-08-28,25.97,25.99,25.85,25.85,88164,0
2017-08-29,25.88,25.95,25.88,25.89,60985,0
2017-08-30,25.92,26.05,25.9,26.05,97959,0
2017-08-31,25.98,26.06,25.98,26.06,95604,0
2017-09-01,26.01,26.0485,25.9,25.9,69344,0
2017-09-05,25.95,25.98,25.88,25.975,60848,0
2017-09-06,25.93,26,25.92,25.98,91646,0
2017-09-07,25.99,26.05,25.91,26.01,86252,0
2017-09-08,25.9924,25.9924,25.85,25.89,71970,0
2017-09-11,25.95,26.05,25.9,25.92,103648,0
2017-09-12,26.03,26.04,25.96,26.03,36009,0
2017-09-13,26,26.05,25.94,25.96,36378,0
2017-09-14,26,26.05,25.98,26,54180,0
2017-09-15,26,26.24,26,26.22,102011,0
2017-09-18,26.22,26.22,26.03,26.06,121595,0
2017-09-19,26.06,26.1,26.02,26.05,73033,0
2017-09-20,26.04,26.13,25.96,26.08,98842,0
2017-09-21,26.08,26.1846,26.08,26.16,54071,0
2017-09-22,26.17,26.19,26.0946,26.16,56356,0
2017-09-25,26.17,26.178,26.119,26.16,63346,0
2017-09-26,26.12,26.12,26.06,26.09,57657,0
2017-09-27,26.09,26.12,26.06,26.1,54409,0
2017-09-28,26.08,26.12,26.04,26.12,85364,0
2017-09-29,26.1,26.12,26.03,26.09,84142,0
2017-10-02,26.11,26.11,26.01,26.01,57469,0
2017-10-03,26.04,26.07,26,26.02,74751,0
2017-10-04,26,26.03,25.95,25.98,81269,0
2017-10-05,25.98,26,25.95,25.96,105940,0
2017-10-06,25.96,26.0176,25.91,25.95,123881,0
2017-10-09,26,26,25.91,25.92,72472,0
2017-10-10,25.93,25.99,25.92,25.92,73613,0
2017-10-11,25.93,25.98,25.93,25.96,121112,0
2017-10-12,25.95,25.9693,25.91,25.95,79389,0
2017-10-13,25.95,26,25.95,25.99,47248,0
2017-10-16,25.97,26,25.95,25.95,46516,0
2017-10-17,25.95,26.0731,25.95,25.97,140347,0
2017-10-18,25.99,26.09,25.98,26.06,146323,0
2017-10-19,26,26.02,25.96,26.02,81265,0
2017-10-20,26.02,26.06,25.96,26.06,171290,0
2017-10-23,26.03,26.05,25.98,25.99,75047,0
2017-10-24,26,26.05,25.98,26.04,78243,0
2017-10-25,25.98,26.02,25.94,25.99,70360,0
2017-10-26,26.04,26.09,26.02,26.05,113000,0
2017-10-27,26.08,26.09,26.03,26.04,38146,0
2017-10-30,26.0586,26.08,26.01,26.07,54348,0
2017-10-31,26.08,26.09,26.02,26.04,68793,0
2017-11-01,26.05,26.08,26,26.01,94824,0
2017-11-02,26.01,26.08,26,26.03,116573,0
2017-11-03,26.03,26.03,25.99,26.02,61512,0
2017-11-06,26.02,26.07,25.965,26,93298,0
2017-11-07,26,26.02,25.97,25.98,74161,0
2017-11-08,25.99,26.03,25.97,26,76861,0
2017-11-09,26.05,26.07,25.9983,26.04,70743,0
2017-11-10,26.02,26.08,26,26.01,70033,0
