Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.53,18.574,18.493,18.493,9576,0
2005-02-28,18.48,18.623,18.48,18.543,10331,0
2005-03-01,18.505,18.589,18.493,18.56,12008,0
2005-03-02,18.554,18.554,18.525,18.53,2436,0
2005-03-03,18.525,18.574,18.525,18.574,1667,0
2005-03-04,18.554,18.61,18.512,18.512,14434,0
2005-03-07,18.48,18.581,18.48,18.554,55011,0
2005-03-08,18.538,18.538,18.488,18.505,3498,0
2005-03-09,18.53,18.548,18.474,18.48,5921,0
2005-03-10,18.48,18.48,18.18,18.315,20663,0
2005-03-11,18.289,18.364,18.123,18.338,15046,0
2005-03-14,18.295,18.308,18.233,18.241,4856,0
2005-03-15,18.214,18.214,18.161,18.176,4249,0
2005-03-16,18.176,18.176,17.953,17.953,28876,0
2005-03-17,17.605,17.734,17.463,17.524,24465,0
2005-03-18,17.511,17.571,17.511,17.571,3956,0
2005-03-21,17.538,17.583,17.477,17.493,10032,0
2005-03-22,17.404,17.47,17.349,17.47,18090,0
2005-03-23,17.393,17.456,17.361,17.418,54557,0
2005-03-24,17.393,17.538,17.393,17.524,6232,0
2005-03-28,17.477,17.636,17.477,17.597,38146,0
2005-03-29,17.571,17.621,17.551,17.551,13373,0
2005-03-30,17.571,17.597,17.538,17.583,6835,0
2005-03-31,17.583,17.689,17.562,17.689,5627,0
2005-04-01,17.767,17.859,17.68,17.853,8204,0
2005-04-04,17.859,17.866,17.82,17.832,12460,0
2005-04-05,17.841,17.841,17.746,17.832,7601,0
2005-04-06,17.795,17.898,17.795,17.898,54557,0
2005-04-07,17.832,17.832,17.832,17.832,903,0
2005-04-08,17.832,17.841,17.832,17.832,2274,0
2005-04-11,17.832,17.898,17.832,17.841,7289,0
2005-04-12,17.841,17.984,17.832,17.984,132820,0
2005-04-13,17.977,17.984,17.958,17.984,4563,0
2005-04-14,17.964,18.011,17.946,17.953,8358,0
2005-04-15,17.911,17.984,17.898,17.946,22797,0
2005-04-18,17.904,17.946,17.853,17.884,9727,0
2005-04-19,17.853,18.011,17.853,18.011,8358,0
2005-04-20,17.958,17.958,17.937,17.946,5777,0
2005-04-21,17.923,17.923,17.892,17.892,4856,0
2005-04-22,17.931,17.964,17.884,17.917,29932,0
2005-04-25,17.977,17.977,17.832,17.832,2886,0
2005-04-26,17.841,18.024,17.841,18.024,124302,0
2005-04-27,18.051,18.082,18.051,18.064,120209,0
2005-04-28,18.096,18.104,18.064,18.064,28262,0
2005-04-29,18.024,18.154,18.024,18.154,19297,0
2005-05-02,18.154,18.301,18.154,18.195,35707,0
2005-05-03,18.195,18.227,18.176,18.203,4112,0
2005-05-04,18.161,18.227,18.147,18.18,13983,0
2005-05-05,18.161,18.241,18.147,18.195,7142,0
2005-05-06,18.18,18.227,18.161,18.227,7751,0
2005-05-09,18.18,18.322,18.161,18.203,8663,0
2005-05-10,18.161,18.168,18.129,18.168,7446,0
2005-05-11,18.129,18.227,18.119,18.161,4856,0
2005-05-12,18.186,18.227,18.168,18.168,8815,0
2005-05-13,18.135,18.222,18.135,18.222,2732,0
2005-05-16,18.214,18.222,18.176,18.222,12611,0
2005-05-17,18.214,18.255,18.214,18.255,19297,0
2005-05-18,18.241,18.315,18.233,18.276,6530,0
2005-05-19,18.276,18.322,18.209,18.209,3342,0
2005-05-20,18.168,18.322,18.147,18.322,4856,0
2005-05-23,18.289,18.315,18.262,18.262,4563,0
2005-05-24,18.269,18.301,18.241,18.269,13983,0
2005-05-25,18.269,18.295,18.161,18.161,10032,0
2005-05-26,18.161,18.334,18.161,18.315,5169,0
2005-05-27,18.262,18.431,18.262,18.37,3956,0
2005-05-31,18.338,18.48,18.315,18.334,12460,0
2005-06-01,18.295,18.35,18.295,18.315,8062,0
2005-06-02,18.315,18.399,18.269,18.269,7751,0
2005-06-03,18.269,18.315,18.269,18.283,4249,0
2005-06-06,18.357,18.425,18.357,18.418,4249,0
2005-06-07,18.467,18.467,18.283,18.329,12309,0
2005-06-08,18.295,18.378,18.295,18.35,5319,0
2005-06-09,18.334,18.343,18.276,18.343,5465,0
2005-06-10,18.315,18.357,18.295,18.357,5319,0
2005-06-13,18.322,18.343,18.262,18.262,7446,0
2005-06-14,18.262,18.334,18.233,18.334,13983,0
2005-06-15,17.964,17.971,17.904,17.971,8965,0
2005-06-16,17.999,18.005,17.971,17.984,11090,0
2005-06-17,17.977,17.999,17.953,17.953,7601,0
2005-06-20,17.946,17.999,17.931,17.946,24766,0
2005-06-21,17.931,18.056,17.898,18.038,118230,0
2005-06-22,18.056,18.096,18.056,18.064,8663,0
2005-06-23,18.031,18.044,18.005,18.005,10943,0
2005-06-24,17.971,18.112,17.971,18.077,8358,0
2005-06-27,18.104,18.104,17.999,18.064,10032,0
2005-06-28,18.096,18.096,18.018,18.031,3498,0
2005-06-29,17.999,18.064,17.999,18.005,5319,0
2005-06-30,17.977,18.051,17.977,18.011,17174,0
2005-07-01,18.112,18.123,17.999,18.038,17017,0
2005-07-05,18.024,18.082,18.018,18.082,3794,0
2005-07-06,18.038,18.07,18.024,18.024,5465,0
2005-07-07,18.031,18.112,18.031,18.104,118230,0
2005-07-08,18.038,18.096,18.038,18.038,5169,0
2005-07-11,18.031,18.064,18.024,18.024,8815,0
2005-07-12,18.031,18.123,18.031,18.082,36624,0
2005-07-13,18.051,18.104,18.051,18.104,14283,0
2005-07-14,18.088,18.123,18.031,18.031,7903,0
2005-07-15,18.104,18.104,18.044,18.056,7751,0
2005-07-18,18.038,18.112,18.031,18.112,5465,0
2005-07-19,18.038,18.123,18.031,18.123,18842,0
2005-07-20,18.096,18.123,18.056,18.064,4249,0
2005-07-21,18.038,18.038,18.031,18.031,4408,0
2005-07-22,18.031,18.07,18.031,18.07,3646,0
2005-07-25,18.07,18.082,18.038,18.038,3186,0
2005-07-26,18.038,18.077,18.031,18.038,6081,0
2005-07-27,18.038,18.077,18.031,18.031,17631,0
2005-07-28,18.038,18.123,18.031,18.082,9418,0
2005-07-29,18.056,18.096,18.056,18.064,4408,0
2005-08-01,18.077,18.088,18.044,18.07,11090,0
2005-08-02,18.051,18.064,18.051,18.064,458,0
2005-08-03,18.056,18.088,18.051,18.064,6232,0
2005-08-04,18.051,18.123,18.044,18.044,5015,0
2005-08-05,18.056,18.119,18.044,18.044,11551,0
2005-08-08,18.038,18.082,18.031,18.044,8815,0
2005-08-09,18.082,18.088,18.024,18.088,6693,0
2005-08-10,18.038,18.088,18.038,18.082,7903,0
2005-08-11,18.064,18.112,18.064,18.112,3342,0
2005-08-12,18.104,18.161,18.038,18.038,15653,0
2005-08-15,18.044,18.096,18.044,18.096,2274,0
2005-08-16,18.096,18.096,18.064,18.096,4249,0
2005-08-17,18.07,18.096,18.07,18.096,1972,0
2005-08-18,18.064,18.119,18.056,18.119,8513,0
2005-08-19,18.135,18.142,18.077,18.129,6992,0
2005-08-22,18.142,18.142,18.07,18.112,2732,0
2005-08-23,18.082,18.123,18.064,18.096,8663,0
2005-08-24,18.129,18.129,18.077,18.088,44219,0
2005-08-25,18.088,18.129,18.088,18.119,8062,0
2005-08-26,18.104,18.104,18.096,18.096,4712,0
2005-08-29,18.096,18.168,18.096,18.168,16408,0
2005-08-30,18.135,18.135,18.112,18.119,3045,0
2005-08-31,18.096,18.096,18.096,18.096,7446,0
2005-09-01,18.088,18.129,18.088,18.104,6530,0
2005-09-02,18.142,18.147,18.096,18.096,7751,0
2005-09-06,18.088,18.088,18.088,18.088,179,0
2005-09-07,18.077,18.123,18.077,18.104,46200,0
2005-09-08,18.096,18.147,18.096,18.135,11240,0
2005-09-09,18.147,18.195,18.129,18.186,11240,0
2005-09-12,18.135,18.176,18.129,18.135,8513,0
2005-09-13,18.129,18.176,18.129,18.135,4249,0
2005-09-14,18.135,18.135,18.135,18.135,1667,0
2005-09-15,17.767,17.828,17.746,17.746,12765,0
2005-09-16,17.746,17.767,17.738,17.738,6530,0
2005-09-19,17.727,17.767,17.707,17.707,5627,0
2005-09-20,17.689,17.702,17.644,17.668,10943,0
2005-09-21,17.651,17.734,17.651,17.734,5319,0
2005-09-22,17.702,17.702,17.621,17.674,6530,0
2005-09-23,17.738,17.761,17.727,17.761,5465,0
2005-09-26,17.761,17.801,17.753,17.801,6835,0
2005-09-27,17.809,17.828,17.809,17.815,5015,0
2005-09-28,17.815,17.82,17.801,17.809,3794,0
2005-09-29,17.832,17.859,17.801,17.853,50754,0
2005-09-30,17.853,17.866,17.853,17.866,6835,0
2005-10-03,17.874,17.874,17.767,17.767,17933,0
2005-10-04,17.767,17.832,17.767,17.767,1972,0
2005-10-05,17.815,17.859,17.815,17.815,1372,0
2005-10-06,17.82,17.853,17.767,17.774,12154,0
2005-10-07,17.767,17.847,17.702,17.774,6081,0
2005-10-10,17.767,17.774,17.767,17.767,7289,0
2005-10-11,17.734,17.753,17.714,17.714,10644,0
2005-10-12,17.714,17.767,17.714,17.767,16720,0
2005-10-13,17.727,17.727,17.628,17.628,7751,0
2005-10-14,17.605,17.702,17.577,17.702,10187,0
2005-10-17,17.68,17.734,17.657,17.734,1972,0
2005-10-18,17.702,17.828,17.608,17.636,9119,0
2005-10-19,17.657,17.734,17.636,17.657,14586,0
2005-10-20,17.702,17.767,17.668,17.767,2436,0
2005-10-21,17.702,17.789,17.702,17.789,3794,0
2005-10-24,17.767,17.789,17.702,17.702,1824,0
2005-10-25,17.734,17.774,17.734,17.774,3646,0
2005-10-26,17.734,17.789,17.707,17.707,17933,0
2005-10-27,17.668,17.753,17.668,17.753,5921,0
2005-10-28,17.721,17.721,17.636,17.644,3646,0
2005-10-31,17.644,17.696,17.644,17.651,8815,0
2005-11-01,17.674,17.707,17.636,17.644,2886,0
2005-11-02,17.707,17.734,17.636,17.696,6232,0
2005-11-03,17.68,17.702,17.668,17.668,21737,0
2005-11-04,17.636,17.636,17.577,17.597,5465,0
2005-11-07,17.577,17.727,17.577,17.727,8965,0
2005-11-08,17.702,17.734,17.651,17.657,5777,0
2005-11-09,17.636,17.702,17.636,17.668,4563,0
2005-11-10,17.668,17.727,17.668,17.674,2274,0
2005-11-11,17.707,17.707,17.668,17.668,3186,0
2005-11-14,17.668,17.668,17.668,17.668,5777,0
2005-11-15,17.657,17.727,17.657,17.668,6383,0
2005-11-16,17.636,17.702,17.614,17.614,5319,0
2005-11-17,17.608,17.662,17.605,17.636,7751,0
2005-11-18,17.636,17.668,17.605,17.608,6232,0
2005-11-21,17.605,17.702,17.605,17.605,7142,0
2005-11-22,17.571,17.696,17.557,17.68,14586,0
2005-11-23,17.651,17.727,17.636,17.662,5169,0
2005-11-25,17.668,17.702,17.668,17.702,1667,0
2005-11-28,17.668,17.727,17.662,17.702,4408,0
2005-11-29,17.674,17.727,17.674,17.674,5319,0
2005-11-30,17.657,17.721,17.644,17.651,5465,0
2005-12-01,17.668,17.721,17.668,17.721,11395,0
2005-12-02,17.689,17.753,17.689,17.753,13528,0
2005-12-05,17.721,17.738,17.707,17.714,11551,0
2005-12-06,17.68,17.746,17.668,17.674,14586,0
2005-12-07,17.696,17.702,17.674,17.702,5777,0
2005-12-08,17.702,17.734,17.674,17.674,7601,0
2005-12-09,17.702,17.767,17.702,17.761,161838,0
2005-12-12,17.721,17.767,17.68,17.68,3186,0
2005-12-13,17.721,17.767,17.689,17.767,12765,0
2005-12-14,17.789,17.789,17.721,17.721,3646,0
2005-12-15,17.354,17.431,17.342,17.4,5015,0
2005-12-16,17.445,17.445,17.349,17.382,12765,0
2005-12-19,17.376,17.393,17.376,17.393,5921,0
2005-12-20,17.386,17.45,17.386,17.45,5465,0
2005-12-21,17.4,17.438,17.386,17.438,12008,0
2005-12-22,17.404,17.41,17.404,17.404,3646,0
2005-12-23,17.404,17.445,17.4,17.4,6992,0
2005-12-27,17.424,17.47,17.4,17.404,8663,0
2005-12-28,17.404,17.493,17.393,17.493,16563,0
2005-12-29,17.47,17.504,17.45,17.493,10943,0
2005-12-30,17.515,17.531,17.445,17.445,9727,0
2006-01-03,17.504,17.515,17.438,17.445,14739,0
2006-01-04,17.504,17.557,17.493,17.498,12154,0
2006-01-05,17.511,17.538,17.504,17.504,5015,0
2006-01-06,17.557,17.557,17.498,17.498,4249,0
2006-01-09,17.493,17.562,17.493,17.562,17631,0
2006-01-10,17.538,17.557,17.493,17.538,11551,0
2006-01-11,17.504,17.571,17.493,17.562,10644,0
2006-01-12,17.531,17.583,17.504,17.583,10331,0
2006-01-13,17.571,17.571,17.511,17.515,6693,0
2006-01-17,17.524,17.628,17.524,17.628,14434,0
2006-01-18,17.557,17.621,17.551,17.551,4856,0
2006-01-19,17.605,17.644,17.577,17.636,10488,0
2006-01-20,17.636,17.657,17.591,17.591,6835,0
2006-01-23,17.651,17.696,17.591,17.662,19297,0
2006-01-24,17.696,17.832,17.605,17.738,8062,0
2006-01-25,17.782,17.801,17.636,17.738,12309,0
2006-01-26,17.702,17.702,17.608,17.621,14889,0
2006-01-27,17.657,17.761,17.614,17.628,3646,0
2006-01-30,17.614,17.614,17.608,17.614,2138,0
2006-01-31,17.614,17.727,17.614,17.668,8062,0
2006-02-01,17.636,17.714,17.614,17.614,5169,0
2006-02-02,17.621,17.753,17.621,17.721,7142,0
2006-02-03,17.696,17.702,17.628,17.636,8358,0
2006-02-06,17.651,17.702,17.651,17.651,5169,0
2006-02-07,17.651,17.734,17.651,17.702,9418,0
2006-02-08,17.68,17.714,17.651,17.714,3794,0
2006-02-09,17.714,17.734,17.657,17.696,2582,0
2006-02-10,17.734,17.734,17.651,17.689,3794,0
2006-02-13,17.662,17.727,17.657,17.657,6992,0
2006-02-14,17.657,17.696,17.651,17.68,7601,0
2006-02-15,17.662,17.734,17.662,17.734,2582,0
2006-02-16,17.696,17.738,17.696,17.702,2732,0
2006-02-17,17.702,17.746,17.702,17.746,5921,0
2006-02-21,17.689,17.761,17.674,17.707,9418,0
2006-02-22,17.689,17.767,17.689,17.727,3186,0
2006-02-23,17.696,17.782,17.696,17.746,11697,0
2006-02-24,17.702,17.782,17.702,17.782,4112,0
2006-02-27,17.782,17.782,17.702,17.707,3045,0
2006-02-28,17.702,17.789,17.696,17.753,7446,0
2006-03-01,17.727,17.761,17.707,17.707,2436,0
2006-03-02,17.721,17.782,17.721,17.782,4249,0
2006-03-03,17.721,17.734,17.721,17.721,1206,0
2006-03-06,17.721,17.789,17.714,17.734,4112,0
2006-03-07,17.714,17.767,17.702,17.707,8062,0
2006-03-08,17.702,17.753,17.702,17.753,2138,0
2006-03-09,17.707,17.774,17.707,17.734,6992,0
2006-03-10,17.714,17.734,17.714,17.721,7446,0
2006-03-13,17.721,17.789,17.721,17.789,95890,0
2006-03-14,17.767,17.795,17.738,17.738,9576,0
2006-03-15,17.734,17.738,17.734,17.734,8965,0
2006-03-16,17.801,17.801,17.753,17.767,8965,0
2006-03-17,17.404,17.477,17.382,17.47,10331,0
2006-03-20,17.477,17.485,17.404,17.404,15199,0
2006-03-21,17.431,17.456,17.404,17.404,3045,0
2006-03-22,17.404,17.41,17.404,17.41,48018,0
2006-03-23,17.404,17.477,17.404,17.477,4856,0
2006-03-24,17.45,17.47,17.404,17.404,4856,0
2006-03-27,17.41,17.463,17.41,17.41,10032,0
2006-03-28,17.438,17.45,17.404,17.41,6232,0
2006-03-29,17.41,17.463,17.41,17.456,5777,0
2006-03-30,17.456,17.456,17.321,17.329,20211,0
2006-03-31,17.312,17.438,17.29,17.376,12309,0
2006-04-03,17.438,17.456,17.342,17.342,12920,0
2006-04-04,17.438,17.45,17.376,17.376,10032,0
2006-04-05,17.329,17.4,17.329,17.342,8965,0
2006-04-06,17.336,17.382,17.329,17.376,7142,0
2006-04-07,17.342,17.404,17.329,17.342,12008,0
2006-04-10,17.386,17.386,17.329,17.329,6383,0
2006-04-11,17.342,17.367,17.336,17.367,13067,0
2006-04-12,17.361,17.404,17.361,17.386,5777,0
2006-04-13,17.404,17.404,17.29,17.297,23097,0
2006-04-17,17.304,17.376,17.304,17.367,4712,0
2006-04-18,17.297,17.367,17.285,17.354,21426,0
2006-04-19,17.329,17.376,17.29,17.29,9727,0
2006-04-20,17.349,17.349,17.279,17.304,5169,0
2006-04-21,17.279,17.329,17.279,17.329,5465,0
2006-04-24,17.285,17.29,17.279,17.29,9270,0
2006-04-25,17.297,17.321,17.264,17.264,3956,0
2006-04-26,17.264,17.29,17.264,17.264,7751,0
2006-04-27,17.246,17.312,17.115,17.253,15346,0
2006-04-28,17.24,17.246,17.24,17.24,1824,0
2006-05-01,17.272,17.342,17.272,17.279,6693,0
2006-05-02,17.321,17.386,17.279,17.376,9876,0
2006-05-03,17.304,17.404,17.272,17.4,67925,0
2006-05-04,17.361,17.393,17.304,17.382,2582,0
2006-05-05,17.361,17.4,17.361,17.367,3646,0
2006-05-08,17.354,17.424,17.29,17.354,18090,0
2006-05-09,17.354,17.418,17.321,17.367,38602,0
2006-05-10,17.342,17.382,17.304,17.354,33134,0
2006-05-11,17.376,17.456,17.272,17.45,21575,0
2006-05-12,17.404,17.404,17.321,17.321,6693,0
2006-05-15,17.321,17.431,17.304,17.342,9270,0
2006-05-16,17.312,17.418,17.312,17.418,7142,0
2006-05-17,17.342,17.431,17.342,17.349,10943,0
2006-05-18,17.329,17.456,17.329,17.386,15199,0
2006-05-19,17.361,17.456,17.354,17.456,13831,0
2006-05-23,17.386,17.47,17.376,17.47,14283,0
2006-05-24,17.438,17.493,17.424,17.424,7289,0
2006-05-25,17.431,17.538,17.431,17.531,8815,0
2006-05-26,17.45,17.538,17.404,17.538,7446,0
2006-05-30,17.438,17.524,17.386,17.404,8663,0
2006-05-31,17.418,17.545,17.404,17.41,7601,0
2006-06-01,17.424,17.531,17.404,17.498,30391,0
2006-06-02,17.463,17.538,17.45,17.47,8204,0
2006-06-05,17.438,17.538,17.438,17.538,6835,0
2006-06-06,17.498,17.557,17.493,17.551,10331,0
2006-06-07,17.498,17.524,17.498,17.511,3646,0
2006-06-08,17.557,17.557,17.485,17.524,10187,0
2006-06-09,17.47,17.545,17.47,17.545,5465,0
2006-06-12,17.477,17.571,17.477,17.571,11856,0
2006-06-13,17.531,17.577,17.524,17.577,9418,0
2006-06-14,17.19,17.272,17.19,17.228,11240,0
2006-06-15,17.261,17.261,17.115,17.142,22335,0
2006-06-16,17.19,17.233,17.149,17.157,4856,0
2006-06-19,17.163,17.197,17.163,17.197,4408,0
2006-06-20,17.163,17.246,17.157,17.246,10488,0
2006-06-21,17.208,17.221,17.131,17.19,8815,0
2006-06-22,17.163,17.261,17.163,17.261,5319,0
2006-06-23,17.177,17.24,17.163,17.233,2732,0
2006-06-26,17.233,17.233,17.177,17.228,8513,0
2006-06-27,17.19,17.228,17.19,17.228,6530,0
2006-06-28,17.228,17.233,17.19,17.208,13528,0
2006-06-29,17.228,17.253,17.197,17.221,13220,0
2006-06-30,17.202,17.285,17.202,17.285,13676,0
2006-07-03,17.297,17.304,17.233,17.304,7601,0
2006-07-05,17.24,17.312,17.221,17.312,5465,0
2006-07-06,17.202,17.312,17.202,17.312,8663,0
2006-07-07,17.246,17.342,17.246,17.272,5319,0
2006-07-10,17.285,17.367,17.285,17.321,3045,0
2006-07-11,17.342,17.367,17.321,17.367,5921,0
2006-07-12,17.304,17.367,17.285,17.285,11090,0
2006-07-13,17.279,17.349,17.279,17.342,7142,0
2006-07-14,17.285,17.285,17.285,17.285,753,0
2006-07-17,17.321,17.349,17.29,17.329,9727,0
2006-07-18,17.329,17.367,17.304,17.367,10943,0
2006-07-19,17.393,17.393,17.304,17.304,7142,0
2006-07-20,17.376,17.386,17.329,17.329,3646,0
2006-07-21,17.321,17.393,17.321,17.342,10488,0
2006-07-24,17.342,17.393,17.342,17.349,10644,0
2006-07-25,17.349,17.424,17.349,17.424,13373,0
2006-07-26,17.47,17.47,17.376,17.445,4856,0
2006-07-27,17.47,17.47,17.382,17.424,13676,0
2006-07-28,17.393,17.45,17.393,17.41,1824,0
2006-07-31,17.41,17.45,17.41,17.41,3498,0
2006-08-01,17.438,17.445,17.424,17.445,7446,0
2006-08-02,17.418,17.456,17.418,17.456,7903,0
2006-08-03,17.485,17.504,17.438,17.504,13831,0
2006-08-04,17.456,17.531,17.456,17.493,7751,0
2006-08-07,17.493,17.493,17.463,17.463,5169,0
2006-08-08,17.47,17.515,17.463,17.515,5921,0
2006-08-09,17.456,17.538,17.456,17.538,13067,0
2006-08-10,17.562,17.562,17.477,17.545,11856,0
2006-08-11,17.511,17.557,17.504,17.545,5627,0
2006-08-14,17.504,17.571,17.504,17.571,3646,0
2006-08-15,17.511,17.562,17.493,17.551,4112,0
2006-08-16,17.511,17.636,17.511,17.636,16408,0
2006-08-17,17.605,17.628,17.524,17.524,12765,0
2006-08-18,17.493,17.571,17.493,17.557,9576,0
2006-08-21,17.498,17.583,17.498,17.583,6835,0
2006-08-22,17.591,17.628,17.583,17.621,7903,0
2006-08-23,17.571,17.597,17.557,17.597,5169,0
2006-08-24,17.557,17.621,17.557,17.621,4249,0
2006-08-25,17.571,17.636,17.557,17.557,1972,0
2006-08-28,17.583,17.636,17.571,17.628,6835,0
2006-08-29,17.605,17.668,17.583,17.668,10187,0
2006-08-30,17.668,17.668,17.591,17.651,27657,0
2006-08-31,17.662,17.668,17.571,17.577,4712,0
2006-09-01,17.657,17.662,17.591,17.662,8062,0
2006-09-05,17.651,17.657,17.614,17.636,1072,0
2006-09-06,17.636,17.636,17.597,17.605,4712,0
2006-09-07,17.662,17.662,17.605,17.605,4563,0
2006-09-08,17.662,17.668,17.597,17.597,13676,0
2006-09-11,17.608,17.657,17.608,17.657,2274,0
2006-09-12,17.608,17.668,17.605,17.644,6232,0
2006-09-13,17.376,17.376,17.304,17.304,6835,0
2006-09-14,17.279,17.354,17.279,17.354,7446,0
2006-09-15,17.321,17.393,17.312,17.329,13067,0
2006-09-18,17.376,17.393,17.336,17.336,903,0
2006-09-19,17.329,17.367,17.29,17.367,5169,0
2006-09-20,17.321,17.393,17.321,17.393,8062,0
2006-09-21,17.4,17.4,17.386,17.4,2274,0
2006-09-22,17.4,17.438,17.354,17.361,8663,0
2006-09-25,17.354,17.361,17.354,17.354,6530,0
2006-09-26,17.349,17.424,17.349,17.376,4112,0
2006-09-27,17.376,17.418,17.342,17.349,19908,0
2006-09-28,17.404,17.424,17.354,17.404,4249,0
2006-09-29,17.431,17.431,17.354,17.404,12920,0
2006-10-02,17.424,17.431,17.361,17.431,9876,0
2006-10-03,17.376,17.404,17.376,17.376,5465,0
2006-10-04,17.4,17.4,17.361,17.393,2138,0
2006-10-05,17.393,17.4,17.382,17.386,2582,0
2006-10-06,17.4,17.418,17.382,17.418,4112,0
2006-10-09,17.404,17.418,17.404,17.418,619,0
2006-10-10,17.41,17.463,17.393,17.438,7601,0
2006-10-11,17.438,17.456,17.4,17.404,7142,0
2006-10-12,17.404,17.456,17.404,17.418,7903,0
2006-10-13,17.418,17.477,17.418,17.45,6992,0
2006-10-16,17.45,17.511,17.45,17.511,2732,0
2006-10-17,17.515,17.515,17.431,17.456,8965,0
2006-10-18,17.456,17.515,17.456,17.456,8204,0
2006-10-19,17.504,17.531,17.47,17.531,11856,0
2006-10-20,17.477,17.531,17.477,17.485,3498,0
2006-10-23,17.477,17.524,17.47,17.504,3794,0
2006-10-24,17.477,17.498,17.456,17.463,8965,0
2006-10-25,17.456,17.47,17.456,17.456,5777,0
2006-10-26,17.456,17.498,17.45,17.45,7446,0
2006-10-27,17.456,17.515,17.45,17.515,9270,0
2006-10-30,17.477,17.504,17.45,17.504,7142,0
2006-10-31,17.47,17.485,17.45,17.485,3186,0
2006-11-01,17.45,17.511,17.45,17.498,10187,0
2006-11-02,17.524,17.524,17.485,17.493,4249,0
2006-11-03,17.485,17.551,17.485,17.538,12154,0
2006-11-06,17.498,17.551,17.493,17.504,13220,0
2006-11-07,17.504,17.545,17.493,17.515,16408,0
2006-11-08,17.515,17.571,17.511,17.551,38146,0
2006-11-09,17.551,17.557,17.524,17.524,1521,0
2006-11-10,17.524,17.524,17.504,17.511,11697,0
2006-11-13,17.531,17.538,17.524,17.538,8513,0
2006-11-14,17.531,17.605,17.524,17.524,14739,0
2006-11-15,17.524,17.591,17.524,17.538,4712,0
2006-11-16,17.538,17.577,17.538,17.557,7903,0
2006-11-17,17.577,17.577,17.538,17.577,3045,0
2006-11-20,17.583,17.597,17.551,17.557,35409,0
2006-11-21,17.557,17.557,17.557,17.557,2436,0
2006-11-22,17.557,17.628,17.557,17.557,5465,0
2006-11-24,17.562,17.644,17.562,17.571,4856,0
2006-11-27,17.577,17.577,17.562,17.562,4856,0
2006-11-28,17.591,17.628,17.562,17.628,9119,0
2006-11-29,17.651,17.651,17.591,17.591,2274,0
2006-11-30,17.591,17.651,17.591,17.651,3956,0
2006-12-01,17.651,17.674,17.608,17.674,10331,0
2006-12-04,17.702,17.702,17.644,17.696,4712,0
2006-12-05,17.702,17.702,17.657,17.702,2138,0
2006-12-06,17.668,17.714,17.668,17.707,4112,0
2006-12-07,17.714,17.721,17.714,17.721,903,0
2006-12-08,17.668,17.702,17.651,17.702,9119,0
2006-12-11,17.662,17.674,17.662,17.662,4856,0
2006-12-12,17.662,17.702,17.662,17.662,2582,0
2006-12-13,17.662,17.714,17.662,17.714,6081,0
2006-12-14,17.349,17.382,17.321,17.321,3646,0
2006-12-15,17.321,17.354,17.304,17.354,8358,0
2006-12-18,17.354,17.354,17.312,17.336,4249,0
2006-12-19,17.304,17.361,17.297,17.297,5777,0
2006-12-20,17.312,17.312,17.297,17.297,8815,0
2006-12-21,17.297,17.367,17.297,17.297,8815,0
2006-12-22,17.321,17.376,17.321,17.329,3498,0
2006-12-26,17.376,17.376,17.336,17.367,5169,0
2006-12-27,17.418,17.418,17.304,17.41,9727,0
2006-12-28,17.321,17.367,17.321,17.342,6835,0
2006-12-29,17.329,17.336,17.297,17.297,6835,0
2007-01-03,17.342,17.354,17.297,17.312,15046,0
2007-01-04,17.376,17.376,17.321,17.376,4112,0
2007-01-05,17.367,17.367,17.312,17.329,2886,0
2007-01-08,17.321,17.349,17.321,17.329,9576,0
2007-01-09,17.336,17.367,17.329,17.342,7446,0
2007-01-10,17.342,17.393,17.342,17.382,6383,0
2007-01-11,17.393,17.393,17.342,17.342,6693,0
2007-01-12,17.342,17.404,17.342,17.349,10032,0
2007-01-16,17.354,17.404,17.354,17.376,3794,0
2007-01-17,17.361,17.431,17.361,17.361,11856,0
2007-01-18,17.376,17.41,17.367,17.376,5627,0
2007-01-19,17.382,17.438,17.376,17.4,6835,0
2007-01-22,17.386,17.4,17.382,17.4,5921,0
2007-01-23,17.41,17.424,17.393,17.4,2582,0
2007-01-24,17.463,17.463,17.393,17.393,16257,0
2007-01-25,17.393,17.418,17.386,17.386,5169,0
2007-01-26,17.386,17.424,17.386,17.424,8663,0
2007-01-29,17.404,17.424,17.393,17.424,7142,0
2007-01-30,17.393,17.418,17.386,17.418,2582,0
2007-01-31,17.404,17.404,17.4,17.4,2582,0
2007-02-01,17.404,17.424,17.4,17.424,5169,0
2007-02-02,17.404,17.404,17.4,17.4,7446,0
2007-02-05,17.404,17.418,17.4,17.404,16563,0
2007-02-06,17.404,17.456,17.404,17.424,23254,0
2007-02-07,17.45,17.45,17.424,17.424,8358,0
2007-02-08,17.424,17.45,17.424,17.431,7446,0
2007-02-09,17.431,17.445,17.431,17.445,15046,0
2007-02-12,17.47,17.47,17.438,17.445,7446,0
2007-02-13,17.445,17.477,17.445,17.463,3956,0
2007-02-14,17.47,17.515,17.47,17.498,7142,0
2007-02-15,17.485,17.538,17.47,17.493,9727,0
2007-02-16,17.47,17.485,17.47,17.47,7903,0
2007-02-20,17.47,17.485,17.463,17.47,3342,0
2007-02-21,17.477,17.511,17.477,17.511,7142,0
2007-02-22,17.493,17.511,17.485,17.493,6992,0
2007-02-23,17.485,17.504,17.485,17.485,1521,0
2007-02-26,17.493,17.538,17.493,17.531,11395,0
2007-02-27,17.504,17.511,17.493,17.511,5465,0
2007-02-28,17.498,17.515,17.498,17.498,903,0
2007-03-01,17.504,17.524,17.504,17.524,903,0
2007-03-02,17.524,17.531,17.511,17.515,6232,0
2007-03-05,17.531,17.551,17.515,17.524,18230,0
2007-03-06,17.551,17.557,17.524,17.531,9418,0
2007-03-07,17.531,17.531,17.524,17.524,6081,0
2007-03-08,17.562,17.571,17.538,17.545,6693,0
2007-03-09,17.562,17.577,17.545,17.577,12008,0
2007-03-12,17.591,17.605,17.545,17.577,9576,0
2007-03-13,17.571,17.605,17.557,17.577,9119,0
2007-03-14,17.557,17.562,17.557,17.557,3794,0
2007-03-15,17.583,17.605,17.562,17.605,13373,0
2007-03-16,17.246,17.304,17.246,17.279,2886,0
2007-03-19,17.279,17.279,17.261,17.261,2138,0
2007-03-20,17.272,17.285,17.272,17.272,1824,0
2007-03-21,17.29,17.29,17.264,17.264,17778,0
2007-03-22,17.272,17.285,17.272,17.285,1972,0
2007-03-23,17.279,17.29,17.279,17.29,13373,0
2007-03-26,17.29,17.312,17.285,17.312,26445,0
2007-03-27,17.312,17.321,17.29,17.29,5015,0
2007-03-28,17.297,17.304,17.29,17.304,3794,0
2007-03-29,17.321,17.336,17.321,17.321,25224,0
2007-03-30,17.321,17.342,17.312,17.342,12309,0
2007-04-02,17.342,17.342,17.321,17.321,7289,0
2007-04-03,17.329,17.342,17.297,17.304,44219,0
2007-04-04,17.321,17.321,17.321,17.321,3045,0
2007-04-05,17.329,17.329,17.321,17.321,3342,0
2007-04-09,17.321,17.342,17.321,17.342,3794,0
2007-04-10,17.336,17.342,17.329,17.329,2436,0
2007-04-11,17.336,17.342,17.329,17.342,753,0
2007-04-12,17.329,17.342,17.329,17.336,2732,0
2007-04-13,17.336,17.354,17.336,17.336,7601,0
2007-04-16,17.336,17.349,17.336,17.342,7289,0
2007-04-17,17.342,17.354,17.342,17.342,5169,0
2007-04-18,17.342,17.361,17.342,17.354,5169,0
2007-04-19,17.349,17.349,17.349,17.349,1972,0
2007-04-20,17.361,17.367,17.349,17.361,2436,0
2007-04-23,17.367,17.382,17.367,17.376,5921,0
2007-04-24,17.361,17.393,17.349,17.386,12920,0
2007-04-25,17.386,17.4,17.382,17.382,2436,0
2007-04-26,17.367,17.386,17.367,17.376,19603,0
2007-04-27,17.393,17.393,17.376,17.376,1667,0
2007-04-30,17.376,17.376,17.367,17.367,6383,0
2007-05-01,17.367,17.367,17.367,17.367,279,0
2007-05-02,17.376,17.382,17.376,17.382,2436,0
2007-05-03,17.386,17.4,17.367,17.376,3956,0
2007-05-04,17.376,17.376,17.367,17.367,1824,0
2007-05-07,17.367,17.393,17.367,17.382,8062,0
2007-05-08,17.376,17.386,17.376,17.382,6992,0
2007-05-09,17.382,17.4,17.382,17.382,9270,0
2007-05-10,17.382,17.4,17.382,17.386,5777,0
2007-05-11,17.386,17.4,17.382,17.382,8358,0
2007-05-14,17.382,17.41,17.382,17.41,4563,0
2007-05-15,17.393,17.404,17.393,17.404,2436,0
2007-05-16,17.393,17.4,17.386,17.386,1072,0
2007-05-17,17.386,17.418,17.386,17.386,12154,0
2007-05-18,17.386,17.386,17.382,17.382,5627,0
2007-05-21,17.382,17.393,17.382,17.393,9119,0
2007-05-22,17.393,17.404,17.393,17.393,12920,0
2007-05-23,17.393,17.418,17.393,17.404,3186,0
2007-05-24,17.4,17.418,17.393,17.404,8513,0
2007-05-25,17.393,17.4,17.386,17.393,3646,0
2007-05-29,17.393,17.418,17.393,17.41,15199,0
2007-05-30,17.41,17.438,17.404,17.438,9876,0
2007-05-31,17.418,17.445,17.418,17.438,1521,0
2007-06-01,17.41,17.438,17.41,17.431,16563,0
2007-06-04,17.431,17.445,17.41,17.418,4712,0
2007-06-05,17.418,17.438,17.418,17.438,2274,0
2007-06-06,17.424,17.438,17.418,17.438,9876,0
2007-06-07,17.431,17.438,17.431,17.438,8815,0
2007-06-08,17.45,17.45,17.438,17.438,15961,0
2007-06-11,17.438,17.456,17.424,17.431,4112,0
2007-06-12,17.438,17.45,17.424,17.45,5777,0
2007-06-13,17.101,17.137,17.093,17.109,16257,0
2007-06-14,17.109,17.137,17.08,17.08,30244,0
2007-06-15,17.087,17.124,17.08,17.109,5015,0
2007-06-18,17.109,17.137,17.101,17.115,4563,0
2007-06-19,17.109,17.115,17.109,17.109,6383,0
2007-06-20,17.131,17.149,17.131,17.149,26445,0
2007-06-21,17.163,17.163,17.137,17.137,5015,0
2007-06-22,17.137,17.157,17.137,17.137,6383,0
2007-06-25,17.142,17.142,17.142,17.142,1667,0
2007-06-26,17.149,17.157,17.142,17.142,6835,0
2007-06-27,17.142,17.157,17.142,17.149,19455,0
2007-06-28,17.142,17.19,17.142,17.19,16868,0
2007-06-29,17.171,17.197,17.171,17.197,1521,0
2007-07-02,17.177,17.202,17.177,17.19,7751,0
2007-07-03,17.177,17.208,17.171,17.182,4712,0
2007-07-05,17.177,17.202,17.177,17.202,5921,0
2007-07-06,17.197,17.216,17.19,17.197,9876,0
2007-07-09,17.182,17.208,17.182,17.208,8204,0
2007-07-10,17.202,17.202,17.182,17.182,8965,0
2007-07-11,17.182,17.202,17.182,17.197,2886,0
2007-07-12,17.197,17.197,17.197,17.197,4249,0
2007-07-13,17.19,17.208,17.19,17.197,14739,0
2007-07-16,17.182,17.208,17.182,17.19,6693,0
2007-07-17,17.208,17.228,17.208,17.208,13373,0
2007-07-18,17.202,17.202,17.202,17.202,1372,0
2007-07-19,17.202,17.208,17.202,17.202,9119,0
2007-07-20,17.202,17.202,17.202,17.202,1372,0
2007-07-23,17.19,17.216,17.182,17.197,7751,0
2007-07-24,17.202,17.208,17.19,17.19,8204,0
2007-07-25,17.197,17.197,17.19,17.19,9876,0
2007-07-26,17.19,17.202,17.19,17.202,3646,0
2007-07-27,17.19,17.208,17.171,17.202,16408,0
2007-07-30,17.142,17.171,17.109,17.171,13983,0
2007-07-31,17.197,17.197,17.109,17.142,3956,0
2007-08-01,17.109,17.208,17.109,17.149,15802,0
2007-08-02,17.19,17.19,17.131,17.163,2274,0
2007-08-03,17.149,17.202,17.149,17.163,5169,0
2007-08-06,17.137,17.137,17.109,17.115,7903,0
2007-08-07,17.109,17.202,17.109,17.182,18842,0
2007-08-08,17.142,17.197,17.131,17.163,7601,0
2007-08-09,17.124,17.171,17.115,17.171,6992,0
2007-08-10,17.115,17.177,17.115,17.124,18090,0
2007-08-13,17.124,17.142,17.043,17.124,10331,0
2007-08-14,17.131,17.131,17.043,17.109,23558,0
2007-08-15,17.025,17.109,17.025,17.043,6081,0
2007-08-16,17.011,17.011,16.913,16.913,27047,0
2007-08-17,16.878,16.945,16.602,16.602,15802,0
2007-08-20,16.563,16.681,16.351,16.563,53493,0
2007-08-21,16.516,16.58,16.357,16.451,32527,0
2007-08-22,16.451,16.492,16.398,16.457,29791,0
2007-08-23,16.511,16.759,16.451,16.662,16408,0
2007-08-24,16.615,16.651,16.55,16.651,4249,0
2007-08-27,16.615,16.621,16.558,16.587,10943,0
2007-08-28,16.563,16.563,16.451,16.522,14889,0
2007-08-29,16.522,16.681,16.486,16.681,13067,0
2007-08-30,16.651,16.747,16.558,16.739,10943,0
2007-08-31,16.656,16.932,16.58,16.799,19000,0
2007-09-04,16.715,16.747,16.615,16.709,12154,0
2007-09-05,16.651,16.78,16.602,16.687,6992,0
2007-09-06,16.621,16.695,16.58,16.695,13831,0
2007-09-07,16.651,16.747,16.615,16.651,20815,0
2007-09-10,16.629,16.695,16.615,16.662,5319,0
2007-09-11,16.662,16.78,16.662,16.767,7289,0
2007-09-12,16.78,16.807,16.701,16.753,11395,0
2007-09-13,16.363,16.486,16.351,16.412,17017,0
2007-09-14,16.405,16.451,16.383,16.439,20521,0
2007-09-17,16.418,16.473,16.383,16.473,7751,0
2007-09-18,16.425,16.506,16.412,16.451,13373,0
2007-09-19,16.398,16.5,16.398,16.492,32364,0
2007-09-20,16.457,16.529,16.451,16.492,6530,0
2007-09-21,16.492,16.522,16.451,16.522,17933,0
2007-09-24,16.5,16.5,16.486,16.492,2138,0
2007-09-25,16.522,16.542,16.486,16.542,3794,0
2007-09-26,16.516,16.535,16.492,16.506,4112,0
2007-09-27,16.486,16.563,16.486,16.55,11240,0
2007-09-28,16.516,16.542,16.516,16.529,9876,0
2007-10-01,16.58,16.58,16.529,16.529,10488,0
2007-10-02,16.542,16.58,16.5,16.506,6693,0
2007-10-03,16.516,16.569,16.486,16.542,13528,0
2007-10-04,16.506,16.575,16.5,16.506,9270,0
2007-10-05,16.529,16.529,16.506,16.511,5921,0
2007-10-08,16.511,16.575,16.511,16.516,6383,0
2007-10-09,16.529,16.575,16.529,16.529,6693,0
2007-10-10,16.529,16.58,16.529,16.55,6232,0
2007-10-11,16.55,16.594,16.55,16.58,1372,0
2007-10-12,16.575,16.575,16.383,16.425,133732,0
2007-10-15,16.451,16.506,16.451,16.506,29024,0
2007-10-16,16.473,16.506,16.451,16.506,21426,0
2007-10-17,16.376,16.473,16.376,16.425,16257,0
2007-10-18,16.425,16.48,16.391,16.398,18542,0
2007-10-19,16.465,16.48,16.418,16.418,9119,0
2007-10-22,16.37,16.446,16.351,16.391,16563,0
2007-10-23,16.391,16.439,16.383,16.418,4563,0
2007-10-24,16.391,16.418,16.327,16.327,7903,0
2007-10-25,16.351,16.383,16.289,16.295,17631,0
2007-10-26,16.268,16.319,16.268,16.274,11551,0
2007-10-29,16.319,16.333,16.166,16.166,14889,0
2007-10-30,16.18,16.187,16.056,16.091,22797,0
2007-10-31,16.049,16.049,15.938,16.012,30244,0
2007-11-01,15.938,16.036,15.826,16.025,60781,0
2007-11-02,15.997,16.004,15.93,15.981,34494,0
2007-11-05,15.853,16.025,15.826,15.848,14586,0
2007-11-06,15.93,15.949,15.858,15.899,11697,0
2007-11-07,15.893,15.938,15.799,15.833,42554,0
2007-11-08,15.819,15.858,14.745,14.99,79319,0
2007-11-09,14.477,14.477,13.82,14.248,82515,0
2007-11-12,14.282,14.378,13.963,14.146,32527,0
2007-11-13,14.186,14.633,14.186,14.549,17174,0
2007-11-14,14.529,14.802,14.529,14.802,25224,0
2007-11-15,14.802,14.864,14.754,14.864,18230,0
2007-11-16,14.772,14.836,14.741,14.809,20663,0
2007-11-19,17.043,17.043,14.314,14.544,39209,0
2007-11-20,14.608,14.675,14.451,14.675,18542,0
2007-11-21,14.741,14.967,14.681,14.779,20359,0
2007-11-23,15.157,15.157,14.812,14.843,6868,0
2007-11-26,14.937,14.953,14.675,14.709,15199,0
2007-11-27,14.688,14.809,14.608,14.675,17471,0
2007-11-28,14.772,15.028,14.735,14.793,16408,0
2007-11-29,14.899,14.899,14.416,14.544,25834,0
2007-11-30,14.544,14.899,14.511,14.885,29024,0
2007-12-03,14.809,15.034,14.772,14.984,27047,0
2007-12-04,14.905,15.034,14.899,14.953,12765,0
2007-12-05,14.892,15.133,14.675,15.112,29477,0
2007-12-06,15.003,15.197,14.905,15.191,26445,0
2007-12-07,15.003,15.688,15.003,15.688,25532,0
2007-12-10,15.76,15.885,15.76,15.853,17471,0
2007-12-11,15.858,15.922,15.767,15.853,19756,0
2007-12-12,15.853,15.858,15.746,15.746,23860,0
2007-12-13,15.597,15.799,15.597,15.647,10488,0
2007-12-14,15.631,15.635,15.364,15.417,26588,0
2007-12-17,15.431,15.695,15.41,15.617,17933,0
2007-12-18,15.631,15.787,15.532,15.543,18842,0
2007-12-19,15.197,15.302,15.138,15.231,15802,0
2007-12-20,15.119,15.197,14.836,14.99,21426,0
2007-12-21,14.937,15.06,14.885,15.055,19000,0
2007-12-24,14.974,15.067,14.937,14.99,9119,0
2007-12-26,15.034,15.034,14.709,14.809,16720,0
2007-12-27,14.477,14.843,14.477,14.715,33274,0
2007-12-28,14.772,14.772,14.043,14.41,41337,0
2007-12-31,14.282,14.511,13.989,14.326,62381,0
2008-01-02,14.212,14.314,14.016,14.122,32214,0
2008-01-03,14.345,14.505,14.206,14.451,41433,0
2008-01-04,14.477,14.588,14.282,14.523,20359,0
2008-01-07,14.576,14.608,14.477,14.608,18230,0
2008-01-08,14.511,14.62,14.511,14.62,23097,0
2008-01-09,14.544,14.633,14.544,14.614,30774,0
2008-01-10,14.62,14.675,14.477,14.648,45741,0
2008-01-11,14.661,15.335,14.661,15.267,26899,0
2008-01-14,15.067,15.302,15.067,15.294,25224,0
2008-01-15,15.231,15.543,15.171,15.516,18542,0
2008-01-16,15.431,15.795,15.403,15.721,31753,0
2008-01-17,15.795,15.795,15.597,15.753,18390,0
2008-01-18,15.721,15.93,15.682,15.795,24309,0
2008-01-22,15.682,15.795,15.682,15.735,23860,0
2008-01-23,15.7,15.767,15.439,15.695,21884,0
2008-01-24,15.597,15.934,15.431,15.934,26137,0
2008-01-25,15.78,16.025,15.597,15.858,24007,0
2008-01-28,15.93,16.221,15.826,16.187,18842,0
2008-01-29,16.207,16.221,16.129,16.221,11240,0
2008-01-30,16.187,16.221,16.121,16.148,27657,0
2008-01-31,16.221,16.262,16.18,16.199,25076,0
2008-02-01,16.314,16.383,16.289,16.34,19756,0
2008-02-04,16.289,16.383,16.262,16.327,20972,0
2008-02-05,16.357,16.753,16.289,16.319,7446,0
2008-02-06,16.357,16.37,16.221,16.221,49969,0
2008-02-07,16.289,16.425,16.221,16.327,15503,0
2008-02-08,16.262,16.418,16.191,16.262,16257,0
2008-02-11,16.295,16.351,16.187,16.187,21575,0
2008-02-12,16.142,16.172,16.091,16.142,4933,0
2008-02-13,16.118,16.451,16.091,16.34,21884,0
2008-02-14,16.289,16.439,16.18,16.221,13373,0
2008-02-15,16.142,16.295,16.142,16.274,16109,0
2008-02-19,16.207,16.34,16.16,16.262,10187,0
2008-02-20,16.241,16.256,16.118,16.214,7446,0
2008-02-21,16.187,16.191,16.142,16.191,1972,0
2008-02-22,16.148,16.187,16.148,16.154,1972,0
2008-02-25,16.129,16.172,16.091,16.112,5627,0
2008-02-26,16.154,16.187,16.118,16.118,15046,0
2008-02-27,16.199,16.351,16.187,16.281,9727,0
2008-02-28,16.191,16.295,16.121,16.199,10032,0
2008-02-29,16.256,16.34,16.241,16.241,12611,0
2008-03-03,16.289,16.314,16.129,16.154,5319,0
2008-03-04,16.105,16.228,16.091,16.154,9390,0
2008-03-05,16.121,16.241,16.091,16.118,7142,0
2008-03-06,16.121,16.187,16.036,16.056,12008,0
2008-03-07,16.091,16.221,15.949,15.949,15046,0
2008-03-10,15.899,16.327,15.893,15.989,17933,0
2008-03-11,15.956,16.383,15.93,16.289,16109,0
2008-03-12,16.221,16.34,15.813,15.826,16257,0
2008-03-13,15.695,15.728,15.479,15.503,17933,0
2008-03-14,15.479,15.479,15.335,15.335,10644,0
2008-03-17,15.335,15.335,14.288,14.288,38602,0
2008-03-18,14.378,14.675,14.288,14.588,16868,0
2008-03-19,14.511,14.511,13.404,13.73,35256,0
2008-03-20,13.586,13.586,13.363,13.525,22642,0
2008-03-24,13.586,14.016,13.538,14.016,15346,0
2008-03-25,13.95,14.544,13.793,14.544,10032,0
2008-03-26,14.642,14.642,14.37,14.405,4712,0
2008-03-27,14.314,14.523,14.248,14.431,6693,0
2008-03-28,14.499,14.499,14.226,14.226,1972,0
2008-03-31,14.314,14.333,14.05,14.141,21884,0
2008-04-01,14.212,14.378,14.131,14.186,8965,0
2008-04-02,14.212,14.444,14.212,14.437,8965,0
2008-04-03,14.345,14.477,14.212,14.463,9270,0
2008-04-04,14.463,14.477,14.3,14.477,12033,0
2008-04-07,14.47,14.477,14.405,14.47,8893,0
2008-04-08,14.41,14.477,14.405,14.431,9849,0
2008-04-09,14.41,14.544,14.41,14.493,3498,0
2008-04-10,14.517,14.735,14.405,14.735,10943,0
2008-04-11,14.667,14.802,14.536,14.627,4408,0
2008-04-14,14.562,14.694,14.254,14.675,13983,0
2008-04-15,14.614,14.772,14.523,14.681,10154,0
2008-04-16,14.661,14.779,14.511,14.614,25834,0
2008-04-17,14.544,14.702,14.314,14.351,16257,0
2008-04-18,14.326,15.364,14.326,14.536,18230,0
2008-04-21,14.709,15.003,14.694,14.961,23254,0
2008-04-22,14.997,15.524,14.997,15.254,25834,0
2008-04-23,15.187,15.491,15.187,15.403,11856,0
2008-04-24,15.41,15.498,15.231,15.431,31153,0
2008-04-25,15.317,15.654,15.317,15.654,34043,0
2008-04-28,15.661,15.93,15.661,15.93,21343,0
2008-04-29,15.858,16.148,15.795,15.945,16868,0
2008-04-30,15.877,16.166,15.877,16.118,17631,0
2008-05-01,16.172,16.319,16.049,16.121,14586,0
2008-05-02,16.025,16.221,15.989,16.18,12529,0
2008-05-05,16.18,16.262,16.148,16.262,5022,0
2008-05-06,16.056,16.248,16.056,16.166,54025,0
2008-05-07,16.105,16.319,15.893,16.228,11105,0
2008-05-08,16.084,16.383,16.084,16.228,16347,0
2008-05-09,16.228,16.319,16.073,16.166,10331,0
2008-05-12,16.172,16.172,15.949,16.036,14073,0
2008-05-13,16.154,16.289,16.036,16.073,18230,0
2008-05-14,16.029,16.248,16.012,16.248,10488,0
2008-05-15,16.077,16.241,16.041,16.148,8358,0
2008-05-16,16.084,16.327,16.064,16.268,7043,0
2008-05-19,16.327,16.327,16.121,16.187,8302,0
2008-05-20,16.221,16.319,16.18,16.199,4731,0
2008-05-21,16.207,16.451,16.187,16.451,19174,0
2008-05-22,16.319,16.446,16.262,16.34,4408,0
2008-05-23,16.301,16.391,16.256,16.256,8815,0
2008-05-27,16.091,16.18,15.84,16.012,31753,0
2008-05-28,16.221,16.221,15.84,15.885,21782,0
2008-05-29,15.819,15.934,15.479,15.869,31358,0
2008-05-30,15.795,16.018,15.543,15.631,23688,0
2008-06-02,15.498,15.631,15.484,15.484,24174,0
2008-06-03,15.466,15.795,14.98,15.498,92169,0
2008-06-04,15.431,15.431,15.138,15.231,19683,0
2008-06-05,15.171,15.417,15.171,15.231,13915,0
2008-06-06,15.466,15.466,15.171,15.171,9546,0
2008-06-09,15.171,15.218,15.105,15.183,5319,0
2008-06-10,15.231,15.302,14.944,15.133,8204,0
2008-06-11,15.06,15.197,15.039,15.055,7084,0
2008-06-12,14.709,14.772,14.576,14.745,8341,0
2008-06-13,14.642,14.694,14.399,14.544,10488,0
2008-06-16,14.544,14.642,14.37,14.423,9307,0
2008-06-17,14.493,15.721,14.355,15.682,40519,0
2008-06-18,15.597,15.853,15.597,15.853,13611,0
2008-06-19,15.728,15.78,15.695,15.78,21131,0
2008-06-20,15.741,15.864,15.728,15.853,11011,0
2008-06-23,15.93,15.93,15.631,15.682,11929,0
2008-06-24,15.746,15.746,15.532,15.589,11107,0
2008-06-25,15.532,15.728,15.431,15.695,6383,0
2008-06-26,15.795,15.795,15.631,15.695,15653,0
2008-06-27,15.466,15.795,15.466,15.695,32108,0
2008-06-30,15.76,15.795,15.466,15.567,6419,0
2008-07-01,15.728,15.728,15.431,15.532,10796,0
2008-07-02,15.473,15.491,15.466,15.479,4289,0
2008-07-03,15.417,15.56,15.357,15.357,5627,0
2008-07-07,15.357,15.635,15.067,15.067,9576,0
2008-07-08,15.009,15.009,14.477,14.544,29960,0
2008-07-09,14.493,14.511,12.965,14.05,20815,0
2008-07-10,13.918,14.688,13.162,14.477,42990,0
2008-07-11,14.18,15.197,14.18,14.511,46649,0
2008-07-14,14.741,14.997,13.182,14.41,16223,0
2008-07-15,13.82,13.873,11.35,11.952,70929,0
2008-07-16,11.843,12.483,11.493,12.268,37262,0
2008-07-17,12.34,13.182,12.34,13.141,18043,0
2008-07-18,13.128,13.7,13.114,13.326,31663,0
2008-07-21,13.191,13.586,13.191,13.586,19372,0
2008-07-22,13.72,14.05,13.493,14.043,21332,0
2008-07-23,14.05,14.092,13.904,14.05,9782,0
2008-07-24,14.035,14.523,13.887,14.035,31765,0
2008-07-25,16.78,17.011,16.687,16.977,59826,0
2008-07-28,16.972,17.109,16.972,17.109,53472,0
2008-07-29,17.109,17.208,17.049,17.08,37690,0
2008-07-30,17.142,17.221,17.137,17.202,358634,0
2008-07-31,17.208,17.216,17.208,17.208,74185,0
2008-08-01,17.208,17.216,17.208,17.208,46805,0
2008-08-04,17.197,17.221,17.197,17.216,33824,0
2008-08-05,17.208,17.228,17.208,17.228,28415,0
2008-08-06,17.216,17.233,17.216,17.233,47224,0
2008-08-07,17.228,17.24,17.221,17.221,23860,0
2008-08-08,17.221,17.228,17.221,17.228,22192,0
2008-08-11,17.221,17.253,17.208,17.246,34800,0
2008-08-12,17.24,17.24,17.233,17.24,17857,0
2008-08-13,17.24,17.272,17.208,17.233,60768,0
2008-08-14,17.24,17.246,17.228,17.246,26230,0
2008-08-15,17.24,17.24,17.228,17.24,20211,0
2008-08-18,17.228,17.24,17.221,17.24,32519,0
2008-08-19,17.221,17.272,17.221,17.253,5777,0
2008-08-20,17.24,17.272,17.24,17.272,7054,0
2008-08-21,17.24,17.264,17.24,17.253,10644,0
2008-08-22,17.228,17.246,17.228,17.24,12765,0
2008-08-25,17.24,17.246,17.24,17.246,13036,0
2008-08-26,17.233,17.253,17.233,17.233,23626,0
2008-08-27,17.24,17.272,17.24,17.253,4973,0
2008-08-28,17.253,17.272,17.253,17.253,8400,0
2008-08-29,17.253,17.272,17.246,17.272,12804,0
2008-09-02,17.261,17.329,16.945,17.279,654257,0
2008-09-03,17.285,17.285,17.285,17.285,9576,0
2008-09-04,17.285,17.285,17.285,17.285,3758,0
2008-09-05,17.29,17.29,17.285,17.285,14739,0
2008-09-08,17.285,17.354,17.285,17.354,4741,0
2008-09-09,17.297,17.297,17.279,17.285,25990,0
2008-09-10,17.285,17.349,17.285,17.29,10032,0
2008-09-11,17.297,17.312,17.297,17.312,16408,0
2008-09-12,16.998,17.043,16.998,17.011,18542,0
2008-09-15,17.011,17.025,17.011,17.017,9043,0
2008-09-16,17.017,17.043,17.011,17.017,18558,0
2008-09-17,17.011,17.011,16.965,16.972,33892,0
2008-09-18,16.977,17.011,16.977,16.983,31611,0
2008-09-19,16.991,17.064,16.991,17.011,32674,0
2008-09-22,17.011,17.017,17.011,17.017,8531,0
2008-09-23,17.006,17.025,17.006,17.025,2847,0
2008-09-24,17.017,17.064,17.017,17.032,18270,0
2008-09-25,17.068,17.068,17.032,17.032,6383,0
2008-09-26,17.025,17.025,16.977,17.011,60974,0
2008-09-29,16.983,17.068,16.983,17.011,9876,0
2010-11-24,13.162,13.191,13.162,13.162,308258,0
2010-11-26,13.162,13.162,13.162,13.162,4563,0
2010-11-29,13.169,13.169,13.162,13.169,33054,0
2010-11-30,13.159,13.167,13.159,13.167,28415,0
2010-12-01,13.162,13.169,13.162,13.169,17933,0
2010-12-02,13.162,13.22,13.162,13.169,101288,0
2010-12-03,13.162,13.169,13.162,13.169,4712,0
2010-12-06,13.169,13.169,13.162,13.169,3688,0
2010-12-07,13.169,13.169,13.162,13.162,11856,0
2010-12-08,13.162,13.22,13.162,13.162,20589,0
2010-12-09,13.162,13.169,13.162,13.162,83813,0
2010-12-10,13.162,13.169,13.148,13.155,78951,0
2010-12-13,13.162,13.162,13.155,13.155,61025,0
2010-12-14,13.155,13.162,13.155,13.155,30563,0
2010-12-15,13.155,13.162,13.155,13.155,237728,0
2010-12-16,13.152,13.191,13.152,13.16,90953,0
2010-12-17,13.162,13.176,13.162,13.162,21575,0
2010-12-20,13.162,13.169,13.162,13.162,18771,0
2010-12-21,13.169,13.176,13.162,13.169,65517,0
2010-12-22,13.162,13.169,13.162,13.169,19966,0
2010-12-23,13.162,13.162,12.046,12.138,541131,0
2010-12-27,12.21,12.379,12.138,12.354,59053,0
2010-12-28,12.423,12.423,12.107,12.284,106948,0
2010-12-29,12.282,12.434,12.213,12.411,87924,0
2010-12-30,12.339,12.471,11.881,12.327,72352,0
2010-12-31,12.276,12.329,12.08,12.276,78039,0
2011-01-03,12.305,12.637,12.145,12.467,47979,0
2011-01-04,12.451,12.467,12.359,12.372,40829,0
2011-01-05,12.438,12.799,12.284,12.423,59498,0
2011-01-06,12.402,12.423,12.327,12.334,18558,0
2011-01-07,12.431,12.458,12.251,12.359,35416,0
2011-01-10,12.299,12.438,12.235,12.372,34234,0
2011-01-11,12.334,12.445,12.19,12.383,77467,0
2011-01-12,12.402,12.438,11.99,12.327,54627,0
2011-01-13,12.268,12.39,12.16,12.39,37507,0
2011-01-14,12.372,12.372,12.049,12.176,31378,0
2011-01-18,12.197,12.251,12.125,12.235,36234,0
2011-01-19,12.275,12.311,12.054,12.083,41636,0
2011-01-20,12.056,12.138,11.975,12.093,50549,0
2011-01-21,12.114,12.114,11.975,11.975,29973,0
2011-01-24,12.133,12.133,11.867,11.894,92535,0
2011-01-25,11.894,11.952,11.851,11.899,60214,0
2011-01-26,11.894,12.005,11.873,11.941,58728,0
2011-01-27,11.966,12.086,11.894,12.061,22043,0
2011-01-28,12.093,12.101,11.99,12.074,15713,0
2011-01-31,12.129,12.151,12.043,12.116,79864,0
2011-02-01,12.056,12.153,12.056,12.138,33204,0
2011-02-02,12.176,12.176,12.101,12.138,62795,0
2011-02-03,12.091,12.239,12.091,12.208,37918,0
2011-02-04,12.21,12.21,12.107,12.176,47323,0
2011-02-07,12.176,12.176,12.101,12.145,21765,0
2011-02-08,12.145,12.34,12.145,12.34,43018,0
2011-02-09,12.24,12.347,12.24,12.312,36600,0
2011-02-10,12.346,12.536,12.339,12.476,48724,0
2011-02-11,12.461,12.483,12.347,12.347,13114,0
2011-02-14,12.431,12.571,12.409,12.438,47774,0
2011-02-15,12.554,12.554,12.354,12.431,50226,0
2011-02-16,12.372,12.372,12.21,12.255,36317,0
2011-02-17,12.312,12.359,12.24,12.359,22384,0
2011-02-18,12.382,12.458,12.332,12.451,29821,0
2011-02-22,12.359,12.359,12.138,12.145,119344,0
2011-02-23,12.245,12.251,12.107,12.245,14970,0
2011-02-24,12.222,12.438,12.16,12.39,51618,0
2011-02-25,12.445,12.548,12.382,12.513,19998,0
2011-02-28,12.464,12.565,12.464,12.565,13463,0
2011-03-01,12.574,12.632,12.513,12.624,16978,0
2011-03-02,12.728,13.137,12.603,12.632,39366,0
2011-03-03,12.58,12.676,12.382,12.458,23897,0
2011-03-04,12.467,12.505,12.415,12.505,12474,0
2011-03-07,12.505,12.505,12.451,12.476,12473,0
2011-03-08,12.451,12.561,12.451,12.548,26076,0
2011-03-09,12.561,12.608,12.458,12.461,44232,0
2011-03-10,12.468,12.499,12.462,12.462,9182,0
2011-03-11,12.491,12.491,12.445,12.445,13476,0
2011-03-14,12.445,12.747,12.445,12.526,20800,0
2011-03-15,12.498,12.645,12.491,12.601,17342,0
2011-03-16,12.623,13.047,12.491,12.661,29931,0
2011-03-17,12.622,12.82,12.535,12.541,21360,0
2011-03-18,12.548,12.587,12.498,12.498,20945,0
2011-03-21,12.543,12.566,12.358,12.445,54820,0
2011-03-22,12.445,12.476,12.339,12.358,15068,0
2011-03-23,12.379,12.461,12.372,12.445,18359,0
2011-03-24,12.458,12.531,12.458,12.498,18390,0
2011-03-25,12.458,12.458,12.186,12.289,61541,0
2011-03-28,12.326,12.389,12.26,12.358,17230,0
2011-03-29,12.311,12.438,12.304,12.304,33647,0
2011-03-30,12.346,12.409,12.297,12.297,19140,0
2011-03-31,12.238,12.35,12.231,12.344,34463,0
2011-04-01,12.338,12.673,12.338,12.588,37736,0
2011-04-04,12.645,12.645,12.491,12.513,41406,0
2011-04-05,12.54,12.54,12.412,12.494,13976,0
2011-04-06,12.484,12.55,12.484,12.513,34198,0
2011-04-07,12.546,12.553,12.488,12.535,13634,0
2011-04-08,12.64,12.715,12.484,12.555,18234,0
2011-04-11,12.476,12.476,12.395,12.458,21812,0
2011-04-12,12.426,12.46,12.384,12.426,16610,0
2011-04-13,12.451,12.476,12.382,12.438,21115,0
2011-04-14,12.445,12.451,12.378,12.395,25914,0
2011-04-15,12.451,12.451,12.353,12.372,29685,0
2011-04-18,12.382,12.402,12.365,12.378,66260,0
2011-04-19,12.402,12.402,12.332,12.365,54695,0
2011-04-20,12.365,12.365,12.296,12.296,67557,0
2011-04-21,12.296,12.332,12.282,12.289,46998,0
2011-04-25,12.296,12.353,12.266,12.266,103204,0
2011-04-26,12.327,12.38,12.276,12.291,46819,0
2011-04-27,12.289,12.365,12.258,12.338,42273,0
2011-04-28,12.338,12.423,12.338,12.389,95261,0
2011-04-29,12.412,12.436,12.391,12.419,51849,0
2011-05-02,12.462,12.506,12.389,12.491,37716,0
2011-05-03,12.509,12.565,12.441,12.565,28068,0
2011-05-04,12.535,12.689,12.517,12.689,23302,0
2011-05-05,12.721,12.721,12.638,12.676,51894,0
2011-05-06,12.652,12.747,12.652,12.671,42800,0
2011-05-09,12.644,12.747,12.636,12.671,71545,0
2011-05-10,12.676,12.689,12.615,12.644,58949,0
2011-05-11,12.645,12.761,12.63,12.672,43484,0
2011-05-12,12.667,12.768,12.621,12.621,72118,0
2011-05-13,12.671,12.733,12.671,12.707,27408,0
2011-05-16,12.707,12.81,12.695,12.707,58721,0
2011-05-17,12.701,12.826,12.689,12.826,37700,0
2011-05-18,12.958,12.965,12.712,12.775,104305,0
2011-05-19,12.818,12.818,12.768,12.802,63612,0
2011-05-20,12.735,12.827,12.735,12.777,38875,0
2011-05-23,12.76,12.789,12.754,12.76,70419,0
2011-05-24,12.76,12.802,12.695,12.727,79495,0
2011-05-25,12.768,12.921,12.733,12.898,101698,0
2011-05-26,12.854,12.942,12.846,12.906,27235,0
2011-05-27,12.953,12.988,12.902,12.988,22213,0
2011-05-31,13.003,13.085,12.994,13.065,50003,0
2011-06-01,13.006,13.111,13.006,13.025,69848,0
2011-06-02,13.081,13.089,12.994,13.003,78296,0
2011-06-03,13.048,13.068,12.849,13.034,71690,0
2011-06-06,13.028,13.089,12.939,13.089,86561,0
2011-06-07,13.091,13.145,13.056,13.056,76285,0
2011-06-08,13.029,13.035,12.91,13.035,57961,0
2011-06-09,13.004,13.083,12.947,12.954,55862,0
2011-06-10,13.028,13.089,13.003,13.075,38213,0
2011-06-13,13.081,13.195,12.962,13.184,77426,0
2011-06-14,13.055,13.081,12.925,13.062,45160,0
2011-06-15,13.075,13.081,13.022,13.022,34656,0
2011-06-16,13.105,13.127,12.984,13.044,32550,0
2011-06-17,13.048,13.143,12.988,13.014,40235,0
2011-06-20,13.096,13.096,12.988,13.075,44365,0
2011-06-21,13.135,13.184,13.034,13.164,47529,0
2011-06-22,13.149,13.184,13.122,13.184,45631,0
2011-06-23,13.13,13.184,13.115,13.184,26551,0
2011-06-24,13.186,13.211,13.124,13.132,25239,0
2011-06-27,13.86,14.72,13.332,13.464,402074,0
2011-06-28,13.456,13.503,13.377,13.45,180937,0
2011-06-29,13.469,13.537,13.443,13.503,128044,0
2011-06-30,13.607,13.628,13.42,13.589,189338,0
2011-07-01,13.584,13.6,13.447,13.466,119211,0
2011-07-05,13.462,13.587,13.462,13.509,87134,0
2011-07-06,13.594,13.61,13.521,13.549,69596,0
2011-07-07,13.595,13.595,13.49,13.49,68302,0
2011-07-08,13.522,13.595,13.509,13.515,79547,0
2011-07-11,13.562,13.577,13.513,13.527,90214,0
2011-07-12,13.566,13.618,13.496,13.496,76753,0
2011-07-13,13.577,13.623,13.536,13.57,55486,0
2011-07-14,13.664,13.664,13.584,13.584,53222,0
2011-07-15,13.577,13.608,13.532,13.532,25021,0
2011-07-18,13.608,13.623,13.513,13.527,29647,0
2011-07-19,13.571,13.586,13.521,13.556,41113,0
2011-07-20,13.536,13.608,13.532,13.592,65427,0
2011-07-21,13.57,13.6,13.513,13.592,27405,0
2011-07-22,13.522,13.624,13.522,13.618,48071,0
2011-07-25,13.636,13.636,13.536,13.562,91007,0
2011-07-26,13.533,13.632,13.401,13.564,97202,0
2011-07-27,13.6,13.6,13.346,13.388,58591,0
2011-07-28,13.43,13.571,13.345,13.474,35539,0
2011-07-29,13.404,13.561,13.375,13.561,44691,0
2011-08-01,13.623,13.734,13.608,13.658,78538,0
2011-08-02,13.698,13.838,13.673,13.782,102146,0
2011-08-03,13.809,13.871,13.719,13.752,107368,0
2011-08-04,13.789,13.858,13.632,13.632,93147,0
2011-08-05,13.681,13.844,13.633,13.688,78227,0
2011-08-08,13.323,13.537,13.144,13.323,132991,0
2011-08-09,13.462,13.863,13.291,13.837,66086,0
2011-08-10,13.809,13.944,13.724,13.822,55891,0
2011-08-11,13.885,14.007,13.73,13.822,41279,0
2011-08-12,13.78,13.78,13.633,13.633,45656,0
2011-08-15,13.544,13.673,13.537,13.653,96904,0
2011-08-16,13.624,13.863,13.595,13.78,94286,0
2011-08-17,13.844,13.957,13.822,13.831,41824,0
2011-08-18,13.773,13.904,13.719,13.758,84513,0
2011-08-19,13.794,13.878,13.653,13.653,74275,0
2011-08-22,13.653,13.788,13.653,13.706,66563,0
2011-08-23,13.788,13.788,13.695,13.758,53252,0
2011-08-24,13.752,13.758,13.681,13.681,69618,0
2011-08-25,13.724,13.724,13.653,13.667,35014,0
2011-08-26,13.698,13.774,13.673,13.774,32111,0
2011-08-29,13.766,13.809,13.667,13.809,50222,0
2011-08-30,13.822,13.957,13.822,13.957,65270,0
2011-08-31,14.027,14.027,13.867,13.875,77682,0
2011-09-01,13.952,13.973,13.878,13.973,53090,0
2011-09-02,14.002,14.097,13.961,14.083,86051,0
2011-09-06,14.018,14.254,13.93,14.225,79957,0
2011-09-07,14.155,14.325,13.962,14.24,131285,0
2011-09-08,14.355,14.37,14.203,14.302,77463,0
2011-09-09,14.313,14.436,14.313,14.365,68576,0
2011-09-12,14.493,14.506,14.373,14.414,52323,0
2011-09-13,14.408,14.47,14.373,14.436,26511,0
2011-09-14,14.506,14.525,14.401,14.408,47339,0
2011-09-15,14.457,14.457,14.258,14.299,32498,0
2011-09-16,14.258,14.326,14.186,14.221,41228,0
2011-09-19,14.221,14.388,14.186,14.304,43014,0
2011-09-20,14.394,14.394,14.229,14.258,49736,0
2011-09-21,14.278,14.513,14.243,14.513,91996,0
2011-09-22,14.532,14.72,14.532,14.656,97568,0
2011-09-23,14.572,14.6,14.24,14.268,82013,0
2011-09-26,14.333,14.333,14.16,14.229,60192,0
2011-09-27,14.271,14.271,14.057,14.119,53320,0
2011-09-28,14.05,14.173,14.05,14.173,50891,0
2011-09-29,14.199,14.258,14.199,14.221,27845,0
2011-09-30,14.295,14.561,14.266,14.561,108655,0
2011-10-03,14.5,14.587,14.485,14.5,47738,0
2011-10-04,14.467,14.565,14.454,14.46,67011,0
2011-10-05,14.464,14.464,14.326,14.346,29479,0
2011-10-06,14.408,14.415,14.304,14.326,37757,0
2011-10-07,14.289,14.392,14.19,14.392,29319,0
2011-10-10,14.524,14.524,14.233,14.317,32084,0
2011-10-11,14.331,14.343,14.261,14.338,31684,0
2011-10-12,14.434,14.447,14.21,14.254,73111,0
2011-10-13,14.254,14.331,14.195,14.317,42803,0
2011-10-14,14.362,14.392,14.254,14.392,30961,0
2011-10-17,14.4,14.4,14.268,14.392,30306,0
2011-10-18,14.343,14.426,14.289,14.302,34179,0
2011-10-19,14.31,14.37,14.233,14.31,26896,0
2011-10-20,14.426,14.426,14.289,14.362,26873,0
2011-10-21,14.346,14.366,14.257,14.257,35063,0
2011-10-24,14.268,14.317,14.142,14.142,43716,0
2011-10-25,14.143,14.299,14.104,14.264,45324,0
2011-10-26,14.31,14.355,14.155,14.24,57303,0
2011-10-27,14.233,14.247,14.018,14.067,41517,0
2011-10-28,13.866,14.15,13.866,14.117,49800,0
2011-10-31,14.043,14.364,14.043,14.266,46390,0
2011-11-01,14.333,14.504,14.333,14.46,44540,0
2011-11-02,14.579,14.579,14.418,14.517,34005,0
2011-11-03,14.496,14.51,14.452,14.46,23955,0
2011-11-04,14.544,14.572,14.466,14.529,20944,0
2011-11-07,14.569,14.604,14.48,14.515,34722,0
2011-11-08,14.759,14.785,14.577,14.604,40607,0
2011-11-09,14.585,14.642,14.537,14.544,9342,0
2011-11-10,14.606,14.606,14.389,14.389,39187,0
2011-11-11,14.408,14.415,14.27,14.278,20777,0
2011-11-14,14.346,14.357,14.32,14.353,15299,0
2011-11-15,14.299,14.357,14.264,14.32,35042,0
2011-11-16,14.408,14.508,14.357,14.444,31907,0
2011-11-17,14.487,14.534,14.421,14.472,27576,0
2011-11-18,14.487,14.694,14.429,14.675,50989,0
2011-11-21,14.71,14.919,14.617,14.675,68342,0
2011-11-22,14.694,14.731,14.645,14.675,29404,0
2011-11-23,14.689,14.912,14.631,14.785,40192,0
2011-11-25,14.805,14.873,14.662,14.662,5384,0
2011-11-28,14.694,14.738,14.534,14.71,37940,0
2011-11-29,14.623,14.75,14.623,14.703,24775,0
2011-11-30,14.682,14.807,14.602,14.791,62364,0
2011-12-01,14.827,14.827,14.694,14.785,27019,0
2011-12-02,14.81,14.81,14.662,14.677,21080,0
2011-12-05,14.754,14.754,14.633,14.662,20098,0
2011-12-06,14.714,14.791,14.714,14.791,33764,0
2011-12-07,14.888,14.97,14.881,14.938,52466,0
2011-12-08,14.831,14.881,14.707,14.769,37365,0
2011-12-09,14.774,14.88,14.721,14.823,19710,0
2011-12-12,14.88,14.931,14.835,14.916,31749,0
2011-12-13,15.148,15.148,14.873,14.88,22602,0
2011-12-14,14.931,14.98,14.857,14.952,28266,0
2011-12-15,14.937,14.999,14.937,14.999,17988,0
2011-12-16,14.911,15.056,14.911,15.034,21964,0
2011-12-19,15.059,15.141,14.975,15.025,51298,0
2011-12-20,15.091,15.193,15.067,15.148,39172,0
2011-12-21,15.067,15.067,14.849,14.916,50150,0
2011-12-22,14.873,15.076,14.805,15.037,120389,0
2011-12-23,15.001,15.308,15.001,15.248,44735,0
2011-12-27,15.333,15.333,15.114,15.17,25743,0
2011-12-28,15.141,15.17,15.059,15.17,20708,0
2011-12-29,15.037,15.206,15.037,15.206,31405,0
2011-12-30,15.207,15.269,15.162,15.162,24303,0
2012-01-03,15.166,15.294,15.144,15.294,48483,0
2012-01-04,15.345,15.345,15.173,15.239,62345,0
2012-01-05,15.271,15.335,15.152,15.166,22615,0
2012-01-06,15.256,15.256,15.144,15.144,26629,0
2012-01-09,15.195,15.285,15.173,15.278,30541,0
2012-01-10,15.316,15.417,15.278,15.285,39306,0
2012-01-11,15.384,15.473,15.266,15.312,61648,0
2012-01-12,15.319,15.37,15.319,15.326,18460,0
2012-01-13,15.417,15.432,15.316,15.322,36005,0
2012-01-17,15.418,15.492,15.335,15.347,53086,0
2012-01-18,15.432,15.489,15.308,15.483,70163,0
2012-01-19,15.409,15.409,15.308,15.409,59174,0
2012-01-20,15.496,15.496,15.389,15.44,24658,0
2012-01-23,15.432,15.432,15.173,15.173,55629,0
2012-01-24,15.166,15.271,15.133,15.248,32817,0
2012-01-25,15.322,15.322,15.166,15.195,55693,0
2012-01-26,15.278,15.3,15.152,15.152,41593,0
2012-01-27,15.174,15.312,15.174,15.312,20708,0
2012-01-30,15.335,15.335,15.256,15.308,87072,0
2012-01-31,15.35,15.447,15.343,15.408,41733,0
2012-02-01,15.511,15.511,15.44,15.454,86572,0
2012-02-02,15.469,15.511,15.432,15.511,57591,0
2012-02-03,15.507,15.512,15.465,15.48,39404,0
2012-02-06,15.473,15.609,15.457,15.576,46977,0
2012-02-07,15.554,15.697,15.528,15.669,46249,0
2012-02-08,15.647,15.655,15.63,15.655,44517,0
2012-02-09,15.655,15.655,15.622,15.638,26686,0
2012-02-10,15.622,15.622,15.548,15.56,55704,0
2012-02-13,15.622,15.638,15.56,15.56,37501,0
2012-02-14,15.609,15.609,15.548,15.554,19001,0
2012-02-15,15.609,15.609,15.512,15.512,33940,0
2012-02-16,15.548,15.548,15.428,15.436,30625,0
2012-02-17,15.473,15.507,15.333,15.356,19480,0
2012-02-21,15.457,15.465,15.326,15.392,20462,0
2012-02-22,15.364,15.384,15.303,15.343,39985,0
2012-02-23,15.337,15.535,15.266,15.444,79428,0
2012-02-24,15.492,15.575,15.3,15.528,38614,0
2012-02-27,15.592,15.685,15.542,15.592,64824,0
2012-02-28,15.554,15.655,15.554,15.592,34668,0
2012-02-29,15.604,15.625,15.587,15.611,47527,0
2012-03-01,15.609,15.609,15.337,15.392,108663,0
2012-03-02,15.345,15.418,15.307,15.367,48814,0
2012-03-05,15.324,15.374,15.263,15.271,52989,0
2012-03-06,15.315,15.34,15.171,15.208,100938,0
2012-03-07,15.176,15.23,15.162,15.199,46946,0
2012-03-08,15.185,15.194,15.129,15.148,54280,0
2012-03-09,15.151,15.202,15.143,15.202,31472,0
2012-03-12,15.185,15.279,15.185,15.19,47830,0
2012-03-13,15.19,15.232,15.132,15.132,61927,0
2012-03-14,15.06,15.06,14.778,14.82,69843,0
2012-03-15,14.771,14.827,14.472,14.709,174258,0
2012-03-16,14.627,14.65,14.48,14.522,80247,0
2012-03-19,14.401,14.627,14.401,14.572,102004,0
2012-03-20,14.451,14.701,14.451,14.701,66283,0
2012-03-21,14.758,14.839,14.701,14.827,38700,0
2012-03-22,14.758,14.893,14.758,14.854,46427,0
2012-03-23,14.904,14.971,14.904,14.939,23046,0
2012-03-26,14.813,14.943,14.813,14.915,18763,0
2012-03-27,14.879,14.96,14.879,14.943,43376,0
2012-03-28,14.96,15.047,14.951,14.98,33532,0
2012-03-29,15.005,15.047,14.935,14.98,28858,0
2012-03-30,14.981,15.034,14.87,14.951,81237,0
2012-04-02,15.002,15.002,14.888,14.888,37044,0
2012-04-03,14.939,14.947,14.823,14.823,31513,0
2012-04-04,14.868,14.89,14.79,14.818,44697,0
2012-04-05,14.859,14.958,14.859,14.958,24697,0
2012-04-09,15.022,15.09,14.982,15.043,32098,0
2012-04-10,15.121,15.171,15.051,15.148,24830,0
2012-04-11,15.188,15.237,15.09,15.215,57740,0
2012-04-12,15.245,15.245,15.106,15.113,25797,0
2012-04-13,15.185,15.208,15.136,15.171,11824,0
2012-04-16,15.208,15.237,15.171,15.215,31063,0
2012-04-17,15.25,15.25,15.166,15.241,29282,0
2012-04-18,15.269,15.307,15.223,15.254,21406,0
2012-04-19,15.261,15.322,15.223,15.315,19689,0
2012-04-20,15.203,15.303,15.203,15.273,38099,0
2012-04-23,15.322,15.322,15.254,15.254,36855,0
2012-04-24,15.269,15.278,15.148,15.185,47490,0
2012-04-25,15.185,15.208,15.185,15.199,17827,0
2012-04-26,15.188,15.278,15.188,15.278,39289,0
2012-04-27,15.241,15.312,15.212,15.312,13474,0
2012-04-30,15.322,15.346,15.307,15.307,22211,0
2012-05-01,15.265,15.364,15.265,15.295,14284,0
2012-05-02,15.208,15.397,15.208,15.315,33892,0
2012-05-03,15.312,15.393,15.312,15.378,25485,0
2012-05-04,15.386,15.393,15.337,15.35,18389,0
2012-05-07,15.386,15.386,15.333,15.357,23527,0
2012-05-08,15.386,15.408,15.35,15.4,44298,0
2012-05-09,15.422,15.468,15.337,15.447,152467,0
2012-05-10,15.426,15.484,15.418,15.484,17613,0
2012-05-11,15.551,15.564,15.517,15.551,18858,0
2012-05-14,15.573,15.598,15.532,15.573,13982,0
2012-05-15,15.564,15.633,15.537,15.573,34601,0
2012-05-16,15.545,15.589,15.496,15.564,23345,0
2012-05-17,15.525,15.564,15.488,15.525,51028,0
2012-05-18,15.488,15.557,15.488,15.511,30017,0
2012-05-21,15.488,15.532,15.46,15.517,23591,0
2012-05-22,15.483,15.483,15.408,15.43,20004,0
2012-05-23,15.43,15.496,15.422,15.46,59534,0
2012-05-24,15.447,15.454,15.371,15.408,33398,0
2012-05-25,15.468,15.483,15.4,15.483,17236,0
2012-05-29,15.483,15.488,15.468,15.476,15359,0
2012-05-30,15.447,15.581,15.447,15.532,14872,0
2012-05-31,15.513,15.611,15.513,15.595,33039,0
2012-06-01,15.611,15.681,15.587,15.642,58659,0
2012-06-04,15.668,15.683,15.645,15.683,23050,0
2012-06-05,15.647,15.647,15.565,15.629,16485,0
2012-06-06,15.574,15.621,15.503,15.503,11421,0
2012-06-07,15.525,15.525,15.376,15.385,23963,0
2012-06-08,15.39,15.499,15.39,15.484,20111,0
2012-06-11,15.494,15.549,15.457,15.543,9200,0
2012-06-12,15.555,15.555,15.484,15.535,17131,0
2012-06-13,15.521,15.57,15.494,15.521,20132,0
2012-06-14,15.499,15.57,15.411,15.465,43596,0
2012-06-15,15.53,15.53,15.435,15.435,21821,0
2012-06-18,15.443,15.451,15.39,15.411,35476,0
2012-06-19,15.398,15.508,15.398,15.457,39771,0
2012-06-20,15.457,15.457,15.341,15.374,69769,0
2012-06-21,15.382,15.535,15.368,15.418,51284,0
2012-06-22,15.483,15.483,15.385,15.4,8719,0
2012-06-25,15.368,15.473,15.368,15.426,25657,0
2012-06-26,15.374,15.513,15.374,15.508,39249,0
2012-06-27,15.508,15.535,15.494,15.499,18071,0
2012-06-28,15.543,15.57,15.465,15.535,23162,0
2012-06-29,15.484,15.617,15.398,15.617,34145,0
2012-07-02,15.53,15.71,15.53,15.702,18097,0
2012-07-03,15.768,15.768,15.595,15.725,16236,0
2012-07-05,15.721,15.721,15.532,15.692,8434,0
2012-07-06,15.692,15.822,15.692,15.822,28055,0
2012-07-09,15.846,15.879,15.795,15.815,18552,0
2012-07-10,15.829,15.879,15.8,15.879,24248,0
2012-07-11,15.939,15.952,15.879,15.921,35629,0
2012-07-12,15.921,15.929,15.808,15.846,34979,0
2012-07-13,15.896,15.939,15.888,15.913,11981,0
2012-07-16,15.952,15.957,15.929,15.952,66016,0
2012-07-17,15.957,15.989,15.852,15.957,24764,0
2012-07-18,15.989,16.026,15.965,15.997,41575,0
2012-07-19,16.021,16.038,15.989,16.038,17417,0
2012-07-20,16.079,16.109,16.064,16.093,11638,0
2012-07-23,16.142,16.214,16.142,16.155,51575,0
2012-07-24,16.116,16.214,16.116,16.177,40430,0
2012-07-25,16.162,16.245,16.134,16.238,33667,0
2012-07-26,16.184,16.238,16.17,16.231,25554,0
2012-07-27,16.198,16.207,16.021,16.116,52128,0
2012-07-30,16.12,16.222,16.12,16.17,14815,0
2012-07-31,16.17,16.214,16.142,16.19,29768,0
2012-08-01,16.222,16.238,16.19,16.238,26504,0
2012-08-02,16.253,16.296,16.214,16.261,28095,0
2012-08-03,16.231,16.253,16.177,16.214,26086,0
2012-08-06,16.207,16.214,16.038,16.149,13273,0
2012-08-07,16.155,16.155,15.997,16.026,29870,0
2012-08-08,16.005,16.014,15.921,15.929,23939,0
2012-08-09,15.888,15.896,15.737,15.764,51771,0
2012-08-10,15.772,15.952,15.772,15.929,21794,0
2012-08-13,15.894,16.003,15.894,15.962,5079,0
2012-08-14,15.956,15.956,15.716,15.716,16056,0
2012-08-15,15.71,15.716,15.594,15.658,55429,0
2012-08-16,15.688,15.688,15.528,15.594,29852,0
2012-08-17,15.521,15.725,15.492,15.673,23907,0
2012-08-20,15.725,15.74,15.673,15.673,25664,0
2012-08-21,15.577,15.716,15.535,15.549,100811,0
2012-08-22,15.441,15.617,15.441,15.577,210819,0
2012-08-23,15.603,15.753,15.603,15.71,48837,0
2012-08-24,15.74,15.797,15.71,15.753,41889,0
2012-08-27,15.716,15.834,15.716,15.797,35664,0
2012-08-28,15.843,15.862,15.791,15.797,43081,0
2012-08-29,15.894,15.894,15.716,15.805,43925,0
2012-08-30,15.783,15.855,15.725,15.812,46360,0
2012-08-31,15.769,16.061,15.769,16.037,70870,0
2012-09-04,16.107,16.107,16.018,16.03,41733,0
2012-09-05,16.076,16.091,15.994,16.061,93692,0
2012-09-06,15.956,16.127,15.91,15.932,42375,0
2012-09-07,15.936,15.956,15.894,15.932,22760,0
2012-09-10,15.932,15.986,15.932,15.949,10823,0
2012-09-11,15.994,15.994,15.918,15.936,42326,0
2012-09-12,16.022,16.036,15.935,15.976,30438,0
2012-09-13,15.924,15.96,15.897,15.931,20911,0
2012-09-14,15.935,15.954,15.677,15.729,118605,0
2012-09-17,15.773,15.817,15.749,15.801,27783,0
2012-09-18,15.809,15.859,15.749,15.809,89975,0
2012-09-19,15.865,15.948,15.853,15.948,18239,0
2012-09-20,15.954,16.042,15.872,15.906,38205,0
2012-09-21,15.931,15.954,15.872,15.954,27095,0
2012-09-24,15.954,16.082,15.954,16.059,23886,0
2012-09-25,16.059,16.118,16.059,16.118,12078,0
2012-09-26,16.153,16.259,16.125,16.16,18753,0
2012-09-27,16.22,16.237,16.118,16.212,58437,0
2012-09-28,16.212,16.228,16.146,16.187,50154,0
2012-10-01,16.195,16.212,16.153,16.167,46829,0
2012-10-02,16.174,16.195,16.133,16.133,25773,0
2012-10-03,16.118,16.174,16.113,16.113,11596,0
2012-10-04,16.089,16.118,16.042,16.082,20192,0
2012-10-05,16.042,16.059,15.935,15.96,41435,0
2012-10-08,15.976,15.991,15.931,15.96,24380,0
2012-10-09,15.983,16,15.831,15.831,29105,0
2012-10-10,15.859,15.948,15.848,15.935,24966,0
2012-10-11,15.856,16.014,15.851,15.928,42613,0
2012-10-12,15.939,16.014,15.939,16.006,11470,0
2012-10-15,15.965,16.021,15.957,15.989,26302,0
2012-10-16,16.014,16.014,15.934,15.957,29185,0
2012-10-17,15.957,15.957,15.844,15.862,39519,0
2012-10-18,15.92,15.946,15.813,15.82,51921,0
2012-10-19,15.783,15.895,15.783,15.827,17876,0
2012-10-22,15.878,15.952,15.856,15.878,51983,0
2012-10-23,15.912,15.957,15.895,15.939,12544,0
2012-10-24,15.989,16.039,15.878,16.014,39771,0
2012-10-25,15.974,15.989,15.878,15.934,31187,0
2012-10-26,15.903,15.957,15.887,15.946,19172,0
2012-10-31,15.912,16.066,15.912,16.057,36334,0
2012-11-01,16.074,16.172,16.033,16.104,27146,0
2012-11-02,16.166,16.166,16.027,16.096,5820,0
2012-11-05,16.081,16.081,15.989,15.998,21817,0
2012-11-06,16.014,16.088,16.014,16.033,21135,0
2012-11-07,16.088,16.118,16.066,16.088,45034,0
2012-11-08,16.122,16.249,16.118,16.241,26030,0
2012-11-09,16.272,16.48,16.257,16.357,59871,0
2012-11-12,16.364,16.52,16.308,16.364,52768,0
2012-11-13,16.446,16.446,16.355,16.361,20639,0
2012-11-14,16.342,16.393,16.269,16.276,59948,0
2012-11-15,16.269,16.299,15.977,16.255,148225,0
2012-11-16,16.199,16.342,16.127,16.255,45184,0
2012-11-19,16.349,16.349,16.119,16.215,40296,0
2012-11-20,16.148,16.162,16.07,16.141,28944,0
2012-11-21,16.223,16.292,16.141,16.255,33367,0
2012-11-23,16.255,16.262,16.215,16.255,10846,0
2012-11-26,16.292,16.314,16.239,16.283,28864,0
2012-11-27,16.232,16.299,16.155,16.239,25007,0
2012-11-28,16.19,16.319,16.19,16.305,19013,0
2012-11-29,16.283,16.283,16.223,16.283,34140,0
2012-11-30,16.558,16.558,16.246,16.262,16647,0
2012-12-03,16.355,16.355,16.184,16.276,28821,0
2012-12-04,16.19,16.305,16.19,16.299,33442,0
2012-12-05,16.232,16.299,16.232,16.299,37635,0
2012-12-06,16.246,16.305,16.246,16.299,42180,0
2012-12-07,16.314,16.319,16.246,16.283,22022,0
2012-12-10,16.299,16.299,16.255,16.262,33327,0
2012-12-11,16.276,16.276,16.19,16.239,54230,0
2012-12-12,16.304,16.304,16.183,16.183,37024,0
2012-12-13,16.168,16.168,16.105,16.133,28143,0
2012-12-14,16.125,16.197,16.05,16.067,33320,0
2012-12-17,16.067,16.082,15.981,16.007,38519,0
2012-12-18,16.007,16.168,15.975,16.021,55688,0
2012-12-19,16.074,16.082,15.912,15.952,18172,0
2012-12-20,15.952,16.067,15.952,16.05,12026,0
2012-12-21,16.082,16.105,15.981,16.021,18545,0
2012-12-24,16.034,16.125,16.034,16.097,5173,0
2012-12-26,16.147,16.147,16.097,16.125,6775,0
2012-12-27,16.034,16.118,15.998,16.067,26932,0
2012-12-28,16.133,16.175,16.082,16.105,10080,0
2012-12-31,16.168,16.261,16.133,16.14,17417,0
2013-01-02,16.114,16.268,16.089,16.114,23428,0
2013-01-03,16.222,16.268,16.183,16.183,24336,0
2013-01-04,16.183,16.222,16.14,16.206,27785,0
2013-01-07,16.206,16.354,16.206,16.304,21010,0
2013-01-08,16.369,16.369,16.291,16.354,17558,0
2013-01-09,16.384,16.527,16.348,16.453,49445,0
2013-01-10,16.446,16.453,16.4,16.446,29028,0
2013-01-11,16.517,16.517,16.368,16.414,25922,0
2013-01-14,16.414,16.452,16.374,16.445,16662,0
2013-01-15,16.36,16.468,16.302,16.318,14425,0
2013-01-16,16.36,16.399,16.311,16.318,19131,0
2013-01-17,16.399,16.399,16.295,16.302,24734,0
2013-01-18,16.347,16.368,16.295,16.333,17894,0
2013-01-22,16.352,16.39,16.302,16.36,20006,0
2013-01-23,16.406,16.486,16.368,16.445,28842,0
2013-01-24,16.39,16.438,16.368,16.438,23573,0
2013-01-25,16.368,16.374,16.295,16.368,23684,0
2013-01-28,16.311,16.325,15.986,15.986,179225,0
2013-01-29,16.046,16.079,15.986,16.079,97294,0
2013-01-30,16.055,16.145,15.986,16.145,77808,0
2013-01-31,16.194,16.194,16.13,16.172,34745,0
2013-02-01,16.236,16.251,16.152,16.194,21320,0
2013-02-04,16.228,16.36,16.22,16.251,31900,0
2013-02-05,16.289,16.318,16.259,16.311,12358,0
2013-02-06,16.302,16.34,16.302,16.318,14262,0
2013-02-07,16.333,16.39,16.311,16.325,16123,0
2013-02-08,16.39,16.422,16.36,16.406,35863,0
2013-02-11,16.438,16.452,16.39,16.438,34859,0
2013-02-12,16.445,16.445,16.399,16.445,35482,0
2013-02-13,16.38,16.421,16.38,16.421,10347,0
2013-02-14,16.38,16.38,16.295,16.358,11466,0
2013-02-15,16.389,16.405,16.332,16.358,20714,0
2013-02-19,16.351,16.389,16.301,16.358,46355,0
2013-02-20,16.358,16.372,16.279,16.323,14165,0
2013-02-21,16.346,16.467,16.309,16.346,65316,0
2013-02-22,16.351,16.421,16.323,16.389,11228,0
2013-02-25,16.366,16.476,16.358,16.467,22702,0
2013-02-26,16.498,16.577,16.405,16.532,51887,0
2013-02-27,16.571,16.585,16.498,16.498,26780,0
2013-02-28,16.548,16.577,16.511,16.571,67181,0
2013-03-01,16.6,16.632,16.592,16.632,29383,0
2013-03-04,16.632,16.699,16.585,16.699,23057,0
2013-03-05,16.67,16.699,16.592,16.662,35589,0
2013-03-06,16.557,16.6,16.517,16.564,27976,0
2013-03-07,16.557,16.571,16.476,16.54,18833,0
2013-03-08,16.498,16.498,16.287,16.372,59429,0
2013-03-11,16.317,16.372,16.301,16.339,34238,0
2013-03-12,16.301,16.358,16.295,16.358,37967,0
2013-03-13,16.39,16.39,16.317,16.39,44420,0
2013-03-14,16.295,16.332,16.256,16.264,81372,0
2013-03-15,16.234,16.234,16.2,16.217,18020,0
2013-03-18,16.248,16.405,16.248,16.323,19789,0
2013-03-19,16.295,16.507,16.295,16.486,10188,0
2013-03-20,16.527,16.527,16.422,16.512,22040,0
2013-03-21,16.486,16.527,16.451,16.507,15718,0
2013-03-22,16.445,16.625,16.445,16.559,34836,0
2013-03-25,16.512,16.541,16.381,16.541,27538,0
2013-03-26,16.468,16.594,16.468,16.541,6812,0
2013-03-27,16.541,16.671,16.541,16.671,20026,0
2013-03-28,16.664,16.732,16.625,16.732,14298,0
2013-04-01,16.747,16.753,16.694,16.701,18602,0
2013-04-02,16.738,16.747,16.71,16.747,4812,0
2013-04-03,16.753,16.769,16.625,16.747,30917,0
2013-04-04,16.726,16.761,16.701,16.761,14750,0
2013-04-05,16.784,16.914,16.776,16.831,51463,0
2013-04-08,16.874,17.037,16.853,17.005,109686,0
2013-04-09,16.967,17.041,16.967,17.041,27733,0
2013-04-10,16.997,17.028,16.979,16.997,21484,0
2013-04-11,16.98,17.02,16.853,16.859,42368,0
2013-04-12,16.874,16.974,16.859,16.959,23877,0
2013-04-15,16.944,16.974,16.935,16.95,19053,0
2013-04-16,16.95,17.166,16.95,17.072,21374,0
2013-04-17,17.049,17.102,16.914,16.935,52483,0
2013-04-18,16.967,17.085,16.935,17.079,49657,0
2013-04-19,16.989,17.085,16.989,17.085,25451,0
2013-04-22,17.102,17.128,17.092,17.102,9662,0
2013-04-23,17.128,17.128,17.037,17.065,21334,0
2013-04-24,17.072,17.128,17.029,17.128,28269,0
2013-04-25,17.065,17.128,17.049,17.085,22023,0
2013-04-26,17.128,17.128,17.065,17.092,45163,0
2013-04-29,17.166,17.174,17.085,17.11,64421,0
2013-04-30,17.166,17.182,17.102,17.182,49616,0
2013-05-01,17.231,17.289,17.182,17.289,27373,0
2013-05-02,17.289,17.363,17.203,17.334,19351,0
2013-05-03,17.21,17.231,17.158,17.196,31643,0
2013-05-06,17.079,17.141,16.98,16.98,50023,0
2013-05-07,17.085,17.085,17.042,17.049,5586,0
2013-05-08,17.128,17.128,16.989,16.997,16242,0
2013-05-09,16.989,17.037,16.89,16.89,17135,0
2013-05-10,16.89,16.967,16.859,16.89,15961,0
2013-05-13,16.883,16.883,16.599,16.708,40222,0
2013-05-14,16.67,16.738,16.583,16.677,37328,0
2013-05-15,16.724,16.724,16.583,16.583,24333,0
2013-05-16,16.59,16.738,16.59,16.683,29514,0
2013-05-17,16.67,16.708,16.64,16.649,26769,0
2013-05-20,16.607,16.708,16.607,16.699,8067,0
2013-05-21,16.622,16.738,16.622,16.67,22233,0
2013-05-22,16.656,16.716,16.656,16.699,35612,0
2013-05-23,16.656,16.677,16.615,16.622,46437,0
2013-05-24,16.622,16.622,16.615,16.622,7549,0
2013-05-28,16.615,16.632,16.481,16.481,26763,0
2013-05-29,16.432,16.487,16.149,16.369,67368,0
2013-05-30,16.281,16.409,16.241,16.347,35207,0
2013-05-31,16.283,16.337,16.125,16.252,39232,0
2013-06-03,16.295,16.311,16.149,16.201,54456,0
2013-06-04,16.226,16.241,16.119,16.163,87334,0
2013-06-05,16.142,16.226,16.119,16.156,70360,0
2013-06-06,16.156,16.401,16.149,16.393,37035,0
2013-06-07,16.487,16.487,16.311,16.393,32055,0
2013-06-10,16.376,16.376,16.179,16.265,39136,0
2013-06-11,16.082,16.127,16.04,16.049,108355,0
2013-06-12,16.034,16.116,15.82,15.82,77231,0
2013-06-13,15.782,15.82,15.689,15.805,56271,0
2013-06-14,15.797,15.931,15.797,15.925,42050,0
2013-06-17,15.943,15.943,15.712,15.758,53758,0
2013-06-18,15.689,15.697,15.521,15.556,90080,0
2013-06-19,15.544,15.641,15.469,15.469,35409,0
2013-06-20,15.372,15.446,15.138,15.138,97291,0
2013-06-21,15.283,15.358,15.133,15.283,36892,0
2013-06-24,15.074,15.074,14.585,14.937,227264,0
2013-06-25,14.842,14.923,14.653,14.883,53088,0
2013-06-26,14.945,15.074,14.907,15.051,23518,0
2013-06-27,14.979,15.365,14.979,15.337,41048,0
2013-06-28,15.251,15.46,15.218,15.358,102924,0
2013-07-01,15.419,15.623,15.337,15.609,94684,0
2013-07-02,15.651,15.72,15.499,15.573,11525,0
2013-07-03,15.372,15.556,15.293,15.293,18246,0
2013-07-05,15.176,15.309,15.074,15.26,110980,0
2013-07-08,15.26,15.26,15.074,15.074,18989,0
2013-07-09,15.154,15.162,15.005,15.018,29718,0
2013-07-10,14.979,15.133,14.923,14.971,50958,0
2013-07-11,15.075,15.344,15.075,15.344,35466,0
2013-07-12,15.344,15.344,15.244,15.27,25866,0
2013-07-15,15.254,15.368,15.254,15.294,34329,0
2013-07-16,15.229,15.449,15.229,15.449,47855,0
2013-07-17,15.344,15.463,15.344,15.423,35116,0
2013-07-18,15.353,15.568,15.353,15.463,75225,0
2013-07-19,15.455,15.455,15.328,15.328,31765,0
2013-07-22,15.286,15.423,15.286,15.368,18455,0
2013-07-23,15.353,15.4,15.261,15.279,25567,0
2013-07-24,15.229,15.339,15.162,15.19,37914,0
2013-07-25,15.178,15.213,15.057,15.134,20456,0
2013-07-26,15.101,15.213,15.028,15.147,39371,0
2013-07-29,15.075,15.213,15.075,15.111,18453,0
2013-07-30,15.101,15.14,15.028,15.126,17779,0
2013-07-31,15.006,15.093,14.915,14.963,23411,0
2013-08-01,14.972,15.042,14.915,14.915,57447,0
2013-08-02,15.006,15.006,14.937,14.945,9980,0
2013-08-05,14.809,14.841,14.768,14.809,51770,0
2013-08-06,14.707,14.809,14.643,14.666,41721,0
2013-08-07,14.666,14.768,14.597,14.597,36214,0
2013-08-08,14.597,14.714,14.56,14.652,38248,0
2013-08-09,14.683,14.691,14.605,14.611,24715,0
2013-08-12,14.652,14.791,14.635,14.791,41255,0
2013-08-13,14.738,14.801,14.643,14.743,35657,0
2013-08-14,14.752,14.752,14.573,14.651,40913,0
2013-08-15,14.559,14.559,14.416,14.473,27382,0
2013-08-16,14.395,14.464,14.302,14.348,31536,0
2013-08-19,14.325,14.457,14.319,14.354,68024,0
2013-08-20,14.325,14.526,14.295,14.441,38350,0
2013-08-21,14.395,14.409,14.325,14.348,59195,0
2013-08-22,14.348,14.449,14.348,14.387,35798,0
2013-08-23,14.543,14.582,14.49,14.543,31534,0
2013-08-26,14.634,14.706,14.634,14.683,31812,0
2013-08-27,14.683,14.768,14.683,14.743,30534,0
2013-08-28,14.768,14.801,14.683,14.738,12864,0
2013-08-29,14.752,14.752,14.604,14.611,24450,0
2013-08-30,14.651,14.791,14.626,14.775,9152,0
2013-09-03,14.631,14.811,14.623,14.64,49059,0
2013-09-04,14.648,14.766,14.648,14.679,50261,0
2013-09-05,14.712,14.712,14.485,14.57,37202,0
2013-09-06,14.585,14.585,14.523,14.562,11574,0
2013-09-09,14.573,14.573,14.49,14.543,17105,0
2013-09-10,14.452,14.452,14.356,14.356,42589,0
2013-09-11,14.382,14.494,14.382,14.485,43777,0
2013-09-12,14.54,14.54,14.445,14.516,47551,0
2013-09-13,14.476,14.494,14.412,14.445,28905,0
2013-09-16,14.516,14.656,14.516,14.546,35994,0
2013-09-17,14.546,14.631,14.531,14.562,34122,0
2013-09-18,14.531,14.807,14.502,14.743,61551,0
2013-09-19,14.807,14.807,14.695,14.749,38586,0
2013-09-20,14.704,14.84,14.695,14.704,20044,0
2013-09-23,14.727,14.749,14.579,14.585,17893,0
2013-09-24,14.555,14.766,14.555,14.623,38812,0
2013-09-25,14.631,14.766,14.592,14.662,47987,0
2013-09-26,14.781,14.781,14.631,14.672,32615,0
2013-09-27,14.616,14.672,14.585,14.648,25687,0
2013-09-30,14.672,14.672,14.494,14.494,98652,0
2013-10-01,14.54,14.579,14.509,14.531,26129,0
2013-10-02,14.509,14.631,14.509,14.623,45512,0
2013-10-03,14.656,14.704,14.616,14.656,54332,0
2013-10-04,14.688,14.781,14.662,14.743,46196,0
2013-10-07,14.662,14.749,14.616,14.623,20901,0
2013-10-08,14.648,14.656,14.54,14.656,40466,0
2013-10-09,14.695,14.79,14.579,14.695,63566,0
2013-10-10,14.699,14.912,14.699,14.837,61111,0
2013-10-11,14.837,14.837,14.643,14.66,37993,0
2013-10-14,14.666,14.769,14.66,14.715,49602,0
2013-10-15,14.762,14.823,14.707,14.707,30613,0
2013-10-16,14.715,14.762,14.715,14.762,77694,0
2013-10-17,14.793,15.034,14.785,15.011,75825,0
2013-10-18,14.969,15.027,14.969,14.997,25341,0
2013-10-21,14.989,15.041,14.823,14.823,70294,0
2013-10-22,14.844,14.934,14.844,14.895,22243,0
2013-10-23,14.951,15.018,14.92,15.018,21377,0
2013-10-24,15.083,15.083,14.943,14.961,69222,0
2013-10-25,15.041,15.111,14.997,15.004,40525,0
2013-10-28,15.111,15.172,15.027,15.111,9779,0
2013-10-29,15.14,15.14,15.056,15.092,17979,0
2013-10-30,15.101,15.14,15.101,15.118,23278,0
2013-10-31,15.14,15.206,15.083,15.111,32302,0
2013-11-01,15.148,15.256,15.004,15.011,30867,0
2013-11-04,15.126,15.186,15.056,15.118,11030,0
2013-11-05,15.14,15.14,15.041,15.118,17192,0
2013-11-06,15.157,15.157,15.034,15.075,32377,0
2013-11-07,15.075,15.274,15.011,15.191,38574,0
2013-11-08,15.148,15.179,15.034,15.111,20097,0
2013-11-11,15.179,15.179,15.011,15.011,12023,0
2013-11-12,15.075,15.075,14.81,14.912,29706,0
2013-11-13,14.899,14.906,14.805,14.826,61351,0
2013-11-14,14.906,14.906,14.787,14.839,45359,0
2013-11-15,14.787,14.874,14.763,14.839,33229,0
2013-11-18,14.906,14.937,14.826,14.915,37398,0
2013-11-19,14.839,14.915,14.839,14.856,35245,0
2013-11-20,14.834,14.899,14.677,14.677,49617,0
2013-11-21,14.709,14.709,14.644,14.691,14796,0
2013-11-22,14.685,14.796,14.685,14.763,26203,0
2013-11-25,14.763,14.856,14.741,14.771,43378,0
2013-11-26,14.818,14.993,14.818,14.946,51093,0
2013-11-27,14.993,15,14.889,14.931,44549,0
2013-11-29,14.973,15.015,14.937,15.015,12782,0
2013-12-02,15.022,15.07,15.015,15.031,21250,0
2013-12-03,15.031,15.098,14.98,14.993,20375,0
2013-12-04,14.899,14.946,14.856,14.923,51280,0
2013-12-05,14.882,15,14.882,14.946,20587,0
2013-12-06,14.973,15.015,14.923,14.985,32303,0
2013-12-09,14.993,15.079,14.956,15.022,53734,0
2013-12-10,14.985,15.132,14.985,15.06,24795,0
2013-12-11,15.293,15.293,15.05,15.074,61353,0
2013-12-12,15.148,15.148,15.011,15.017,16111,0
2013-12-13,15.111,15.118,14.975,15.017,27425,0
2013-12-16,15.092,15.092,14.996,15.011,31051,0
2013-12-17,15.111,15.283,15.05,15.283,62931,0
2013-12-18,15.207,15.309,15.186,15.258,57423,0
2013-12-19,15.157,15.408,15.157,15.4,92214,0
2013-12-20,15.4,15.521,15.361,15.505,37280,0
2013-12-23,15.551,15.728,15.551,15.633,27911,0
2013-12-24,15.656,15.664,15.584,15.664,8777,0
2013-12-26,15.664,15.664,15.575,15.637,13559,0
2013-12-27,15.664,15.664,15.467,15.521,36579,0
2013-12-30,15.558,15.603,15.443,15.593,39450,0
2013-12-31,15.647,15.647,15.467,15.467,33159,0
2014-01-02,15.521,15.521,15.4,15.498,25848,0
2014-01-03,15.603,15.611,15.521,15.603,65207,0
2014-01-06,15.72,15.72,15.575,15.656,24977,0
2014-01-07,15.76,15.815,15.728,15.793,13314,0
2014-01-08,15.76,15.768,15.647,15.72,29096,0
2014-01-09,15.799,15.799,15.76,15.768,13241,0
2014-01-10,15.776,15.861,15.768,15.861,15149,0
2014-01-13,15.952,16.012,15.938,15.968,11170,0
2014-01-14,16.026,16.026,15.968,15.968,10365,0
2014-01-15,16.012,16.012,15.918,15.928,9318,0
2014-01-16,16.012,16.026,15.946,15.977,13285,0
2014-01-17,16.04,16.139,16.04,16.05,14026,0
2014-01-21,16.131,16.131,15.994,15.994,17752,0
2014-01-22,16.04,16.084,15.959,15.959,6191,0
2014-01-23,16.02,16.076,15.968,16.02,19891,0
2014-01-24,16.131,16.131,16.02,16.033,11441,0
2014-01-27,16.092,16.092,15.909,15.909,13111,0
2014-01-28,15.985,16.004,15.952,15.977,15029,0
2014-01-29,16.026,16.069,16.004,16.012,21249,0
2014-01-30,16.069,16.069,15.985,16.033,37788,0
2014-01-31,16.068,16.122,16.012,16.093,99475,0
2014-02-03,16.131,16.316,16.092,16.268,24011,0
2014-02-04,16.268,16.276,16.211,16.243,16330,0
2014-02-05,16.211,16.211,16.117,16.117,15633,0
2014-02-06,16.169,16.191,16.076,16.076,4614,0
2014-02-07,16.131,16.131,16.092,16.109,14048,0
2014-02-10,16.131,16.131,16.069,16.117,10246,0
2014-02-11,16.059,16.201,16.059,16.191,26184,0
2014-02-12,16.156,16.214,16.125,16.141,19469,0
2014-02-13,16.187,16.187,16.118,16.133,11277,0
2014-02-14,16.172,16.195,16.118,16.187,25739,0
2014-02-18,16.133,16.398,16.133,16.398,20991,0
2014-02-19,16.406,16.498,16.24,16.246,31299,0
2014-02-20,16.24,16.271,16.187,16.246,19950,0
2014-02-21,16.302,16.302,16.187,16.24,23462,0
2014-02-24,16.302,16.319,16.24,16.263,13921,0
2014-02-25,16.35,16.35,16.246,16.319,18736,0
2014-02-26,16.357,16.365,16.295,16.365,14889,0
2014-02-27,16.406,16.441,16.312,16.406,22881,0
2014-02-28,16.431,16.431,16.342,16.39,21153,0
2014-03-03,16.415,16.518,16.406,16.441,43672,0
2014-03-04,16.498,16.506,16.483,16.498,16383,0
2014-03-05,16.497,16.506,16.441,16.497,28485,0
2014-03-06,16.497,16.497,16.364,16.381,11936,0
2014-03-07,16.335,16.335,16.24,16.302,41662,0
2014-03-10,16.357,16.357,16.264,16.312,30734,0
2014-03-11,16.372,16.372,16.312,16.312,6385,0
2014-03-12,16.315,16.376,16.292,16.368,22070,0
2014-03-13,16.419,16.523,16.394,16.394,22204,0
2014-03-14,16.436,16.451,16.376,16.376,19614,0
2014-03-17,16.445,16.451,16.368,16.376,37860,0
2014-03-18,16.451,16.479,16.385,16.394,48483,0
2014-03-19,16.445,16.451,16.322,16.332,55127,0
2014-03-20,16.368,16.368,16.299,16.299,42923,0
2014-03-21,16.346,16.368,16.315,16.368,17311,0
2014-03-24,16.403,16.436,16.352,16.419,8372,0
2014-03-25,16.451,16.531,16.451,16.516,18481,0
2014-03-26,16.558,16.587,16.469,16.587,40883,0
2014-03-27,16.539,16.695,16.539,16.679,35177,0
2014-03-28,16.721,16.721,16.596,16.679,26051,0
2014-03-31,16.695,16.695,16.572,16.596,34595,0
2014-04-01,16.63,16.639,16.531,16.639,17083,0
2014-04-02,16.656,16.656,16.516,16.587,14464,0
2014-04-03,16.639,16.649,16.509,16.63,36440,0
2014-04-04,16.783,16.783,16.685,16.749,32049,0
2014-04-07,16.791,16.799,16.767,16.799,13330,0
2014-04-08,16.824,16.824,16.759,16.759,18379,0
2014-04-09,16.85,16.855,16.783,16.815,14045,0
2014-04-10,16.855,16.896,16.833,16.888,17736,0
2014-04-11,16.949,16.974,16.925,16.974,23716,0
2014-04-14,17.07,17.07,16.949,16.949,6863,0
2014-04-15,17.023,17.047,16.999,17.047,9973,0
2014-04-16,17.084,17.084,16.974,17.007,19648,0
2014-04-17,16.949,16.99,16.909,16.949,21446,0
2014-04-21,16.99,17.023,16.949,16.999,14824,0
2014-04-22,17.039,17.039,16.99,17.007,14227,0
2014-04-23,17.055,17.07,17.007,17.014,20760,0
2014-04-24,17.055,17.07,17.014,17.023,7471,0
2014-04-25,17.032,17.047,17.023,17.039,19525,0
2014-04-28,17.055,17.07,17.032,17.055,73697,0
2014-04-29,17.084,17.084,17.023,17.023,10053,0
2014-04-30,17.063,17.063,17.014,17.055,25977,0
2014-05-01,17.077,17.084,17.055,17.063,31457,0
2014-05-02,17.092,17.217,17.07,17.162,52865,0
2014-05-05,17.21,17.249,17.171,17.202,85752,0
2014-05-06,17.138,17.217,17.092,17.21,39446,0
2014-05-07,17.249,17.249,17.196,17.217,13298,0
2014-05-08,17.258,17.258,17.179,17.186,13050,0
2014-05-09,17.145,17.145,17.111,17.111,32586,0
2014-05-12,17.145,17.145,17.055,17.055,31936,0
2014-05-13,17.096,17.106,17.036,17.065,180009,0
2014-05-14,17.106,17.14,17.106,17.133,67911,0
2014-05-15,17.182,17.229,17.174,17.182,102260,0
2014-05-16,17.222,17.229,17.206,17.215,14899,0
2014-05-19,17.244,17.244,17.206,17.206,14216,0
2014-05-20,17.206,17.206,17.096,17.115,32406,0
2014-05-21,17.096,17.106,17.049,17.096,26490,0
2014-05-22,17.096,17.096,17.08,17.096,5112,0
2014-05-23,17.125,17.125,17.08,17.087,18626,0
2014-05-27,17.133,17.14,17.115,17.14,24866,0
2014-05-28,17.167,17.244,17.167,17.244,28971,0
2014-05-29,17.278,17.331,17.278,17.301,5541,0
2014-05-30,17.301,17.354,17.244,17.354,86771,0
2014-06-02,17.354,17.354,17.244,17.269,15948,0
2014-06-03,17.321,17.321,17.236,17.236,14555,0
2014-06-04,17.236,17.236,17.01,17.065,87503,0
2014-06-05,17.096,17.125,17.087,17.125,70196,0
2014-06-06,17.149,17.222,17.149,17.174,18757,0
2014-06-09,17.215,17.215,17.14,17.174,11600,0
2014-06-10,17.115,17.236,17.115,17.14,17591,0
2014-06-11,17.201,17.258,17.195,17.258,10027,0
2014-06-12,17.258,17.316,17.258,17.306,12498,0
2014-06-13,17.316,17.316,17.264,17.297,11137,0
2014-06-16,17.399,17.454,17.306,17.405,24841,0
2014-06-17,17.431,17.431,17.377,17.414,20963,0
2014-06-18,17.471,17.471,17.358,17.439,55022,0
2014-06-19,17.49,17.497,17.463,17.471,11434,0
2014-06-20,17.405,17.471,17.405,17.463,5506,0
2014-06-23,17.505,17.531,17.471,17.49,32732,0
2014-06-24,17.531,17.562,17.497,17.539,26318,0
2014-06-25,17.606,17.662,17.562,17.647,33518,0
2014-06-26,17.686,17.695,17.677,17.686,6835,0
2014-06-27,17.727,17.735,17.686,17.711,20245,0
2014-06-30,17.742,17.742,17.703,17.719,14688,0
2014-07-01,17.703,17.735,17.703,17.719,20742,0
2014-07-02,17.677,17.686,17.58,17.589,23572,0
2014-07-03,17.547,17.547,17.414,17.454,12995,0
2014-07-07,17.367,17.562,17.367,17.49,45063,0
2014-07-08,17.471,17.562,17.454,17.512,31098,0
2014-07-09,17.497,17.547,17.463,17.539,8745,0
2014-07-10,17.572,17.606,17.555,17.58,17756,0
2014-07-11,17.666,17.706,17.601,17.706,18276,0
2014-07-14,17.699,17.699,17.631,17.631,5914,0
2014-07-15,17.613,17.631,17.613,17.631,7001,0
2014-07-16,17.623,17.706,17.575,17.681,8259,0
2014-07-17,17.658,17.706,17.623,17.706,10008,0
2014-07-18,17.691,17.782,17.691,17.782,11118,0
2014-07-21,17.756,17.824,17.722,17.816,11252,0
2014-07-22,17.798,17.84,17.782,17.824,7718,0
2014-07-23,17.824,17.831,17.807,17.807,15129,0
2014-07-24,17.791,17.791,17.731,17.738,12427,0
2014-07-25,17.773,17.798,17.773,17.773,4539,0
2014-07-28,17.807,17.847,17.765,17.816,10646,0
2014-07-29,17.824,17.865,17.816,17.831,17976,0
2014-07-30,17.807,17.807,17.673,17.715,12839,0
2014-07-31,17.673,17.673,17.55,17.593,19646,0
2014-08-01,17.623,17.623,17.442,17.566,13705,0
2014-08-04,17.641,17.691,17.623,17.681,30426,0
2014-08-05,17.641,17.641,17.525,17.558,19154,0
2014-08-06,17.631,17.691,17.583,17.607,27514,0
2014-08-07,17.623,17.706,17.623,17.691,15337,0
2014-08-08,17.691,17.791,17.691,17.791,20795,0
2014-08-11,17.782,17.798,17.715,17.798,11855,0
2014-08-12,17.691,17.747,17.691,17.738,5162,0
2014-08-13,17.685,17.767,17.676,17.726,6354,0
2014-08-14,17.75,17.801,17.75,17.801,2490,0
2014-08-15,17.869,17.994,17.86,17.942,17644,0
2014-08-18,17.933,17.967,17.893,17.901,9648,0
2014-08-19,17.884,17.893,17.852,17.86,2461,0
2014-08-20,17.916,17.916,17.86,17.884,6443,0
2014-08-21,17.923,17.923,17.845,17.901,11498,0
2014-08-22,17.828,17.908,17.786,17.908,24819,0
2014-08-25,17.893,18.011,17.893,17.942,12847,0
2014-08-26,17.908,18.091,17.908,18.011,35355,0
2014-08-27,18.052,18.119,18.052,18.11,6053,0
2014-08-28,18.059,18.176,18.059,18.142,2573,0
2014-08-29,18.15,18.286,18.15,18.278,25367,0
2014-09-02,18.233,18.25,18.15,18.25,13972,0
2014-09-03,18.259,18.293,18.192,18.259,12319,0
2014-09-04,18.183,18.183,17.933,18.018,16978,0
2014-09-05,18.011,18.059,18.011,18.018,1920,0
2014-09-08,17.994,18.018,17.994,18.011,8894,0
2014-09-09,17.967,18.036,17.933,17.967,5583,0
2014-09-10,17.958,18.002,17.901,17.951,30467,0
2014-09-11,17.955,17.955,17.88,17.88,5199,0
2014-09-12,17.855,17.855,17.737,17.737,13982,0
2014-09-15,17.72,17.77,17.687,17.72,24746,0
2014-09-16,17.72,17.729,17.646,17.729,6936,0
2014-09-17,17.646,17.779,17.646,17.744,24859,0
2014-09-18,17.712,17.737,17.677,17.72,51022,0
2014-09-19,17.703,17.971,17.703,17.971,41962,0
2014-09-22,17.946,17.946,17.912,17.937,2052,0
2014-09-23,17.937,17.937,17.887,17.896,2144,0
2014-09-24,17.927,17.962,17.896,17.919,11267,0
2014-09-25,17.887,17.904,17.846,17.904,7664,0
2014-09-26,17.872,17.887,17.838,17.887,5361,0
2014-09-29,17.887,17.887,17.863,17.88,8427,0
2014-09-30,17.838,17.896,17.72,17.729,22715,0
2014-10-01,17.737,17.838,17.737,17.831,8941,0
2014-10-02,17.896,17.896,17.662,17.737,43974,0
2014-10-03,17.654,17.762,17.654,17.703,13102,0
2014-10-06,17.696,17.813,17.696,17.753,39864,0
2014-10-07,17.753,17.855,17.753,17.813,17933,0
2014-10-08,17.855,17.997,17.855,17.962,20662,0
2014-10-09,17.919,18.014,17.919,18.006,16567,0
2014-10-10,17.906,18.025,17.906,18.025,31063,0
2014-10-13,17.94,18.203,17.94,18.1,23757,0
2014-10-14,18.051,18.119,18.043,18.076,15391,0
2014-10-15,18.28,18.304,17.94,18.076,30051,0
2014-10-16,17.992,18.018,17.913,17.931,18918,0
2014-10-17,17.931,17.992,17.831,17.857,7893,0
2014-10-20,17.931,17.931,17.882,17.913,4090,0
2014-10-21,17.875,17.94,17.875,17.922,2321,0
2014-10-22,17.882,17.95,17.882,17.922,7833,0
2014-10-23,17.922,17.958,17.875,17.94,6093,0
2014-10-24,17.898,17.965,17.898,17.931,18704,0
2014-10-27,17.898,17.965,17.841,17.857,68230,0
2014-10-28,17.824,17.913,17.824,17.913,49345,0
2014-10-29,17.882,17.922,17.857,17.898,12559,0
2014-10-30,17.89,17.95,17.89,17.95,7052,0
2014-10-31,17.94,17.958,17.906,17.931,9384,0
2014-11-03,17.95,17.992,17.95,17.958,21071,0
2014-11-04,18,18,17.974,17.974,20181,0
2014-11-05,17.965,18.009,17.965,18,17063,0
2014-11-06,17.95,17.983,17.95,17.983,11871,0
2014-11-07,17.992,18.009,17.974,18.009,8164,0
2014-11-10,17.983,18,17.983,17.992,8837,0
2014-11-11,17.95,17.974,17.931,17.974,28230,0
2014-11-12,17.987,18.004,17.953,17.996,11213,0
2014-11-13,17.978,17.987,17.969,17.969,4573,0
2014-11-14,17.96,17.996,17.953,17.978,5720,0
2014-11-17,17.996,18.004,17.978,18.004,9295,0
2014-11-18,17.996,17.996,17.969,17.969,4574,0
2014-11-19,17.987,17.987,17.944,17.944,18050,0
2014-11-20,17.987,17.987,17.953,17.969,10543,0
2014-11-21,18.029,18.029,17.953,17.996,7337,0
2014-11-24,18.012,18.045,17.884,18.02,32346,0
2014-11-25,18.012,18.096,18.012,18.071,16306,0
2014-11-26,18.063,18.138,18.063,18.122,23334,0
2014-11-28,18.045,18.115,18.045,18.115,5500,0
2014-12-01,18.146,18.198,18.13,18.13,20208,0
2014-12-02,18.122,18.122,17.996,18.004,13213,0
2014-12-03,18.02,18.071,18.02,18.071,10178,0
2014-12-04,18.086,18.122,18.071,18.115,16909,0
2014-12-05,18.071,18.071,18.012,18.012,5773,0
2014-12-08,18.004,18.086,18.004,18.071,33182,0
2014-12-09,18.012,18.122,18.012,18.105,15568,0
2014-12-10,18.13,18.172,18.122,18.163,18213,0
2014-12-11,18.141,18.21,18.141,18.21,10446,0
2014-12-12,18.192,18.271,18.158,18.271,19826,0
2014-12-15,18.271,18.388,18.081,18.158,44713,0
2014-12-16,18.176,18.336,18.141,18.296,27914,0
2014-12-17,18.271,18.368,18.271,18.368,20163,0
2014-12-18,18.313,18.35,18.289,18.35,25599,0
2014-12-19,18.296,18.388,18.296,18.378,11999,0
2014-12-22,18.336,18.404,18.336,18.388,12110,0
2014-12-23,18.35,18.439,18.35,18.43,14475,0
2014-12-24,18.404,18.439,18.395,18.395,4609,0
2014-12-26,18.457,18.457,18.457,18.457,463,0
2014-12-29,18.414,18.532,18.414,18.525,16880,0
2014-12-30,18.515,18.592,18.493,18.572,16532,0
2014-12-31,18.618,18.653,18.572,18.653,19670,0
2015-01-02,18.643,18.678,18.61,18.653,14375,0
2015-01-05,18.653,18.785,18.653,18.777,27093,0
2015-01-06,18.736,18.881,18.736,18.84,9263,0
2015-01-07,18.785,18.957,18.785,18.957,18288,0
2015-01-08,18.899,18.917,18.84,18.853,12761,0
2015-01-09,18.853,18.853,18.795,18.813,13902,0
2015-01-12,18.821,18.926,18.821,18.926,4064,0
2015-01-13,19.003,19.028,18.93,19.011,17528,0
2015-01-14,18.984,19.046,18.968,19.036,12208,0
2015-01-15,18.976,19.091,18.976,19.081,16593,0
2015-01-16,19.046,19.055,18.807,19.003,36006,0
2015-01-20,18.96,18.968,18.875,18.96,11262,0
2015-01-21,18.968,19.028,18.968,19.011,10721,0
2015-01-22,18.976,19.003,18.939,19.003,14869,0
2015-01-23,19.028,19.091,18.993,19.072,18215,0
2015-01-26,19.055,19.081,19.036,19.036,13976,0
2015-01-27,19.099,19.116,19.028,19.028,15349,0
2015-01-28,19.011,19.072,18.953,19.064,35609,0
2015-01-29,19.019,19.134,19.019,19.134,39812,0
2015-01-30,19.189,19.243,19.126,19.167,29434,0
2015-02-02,19.107,19.31,19.107,19.206,21589,0
2015-02-03,19.243,19.243,19.107,19.126,20933,0
2015-02-04,19.107,19.107,18.85,18.894,23740,0
2015-02-05,18.92,18.93,18.884,18.912,4031,0
2015-02-06,18.842,18.842,18.627,18.645,10007,0
2015-02-09,18.662,18.714,18.548,18.548,12321,0
2015-02-10,18.611,18.62,18.313,18.45,35071,0
2015-02-11,18.418,18.48,18.057,18.471,60966,0
2015-02-12,18.521,18.551,18.496,18.521,11035,0
2015-02-13,18.444,18.462,18.236,18.308,40314,0
2015-02-17,18.227,18.236,18.006,18.022,36009,0
2015-02-18,18.015,18.227,18.015,18.227,36517,0
2015-02-19,18.176,18.325,18.142,18.158,20030,0
2015-02-20,18.134,18.264,18.134,18.176,18316,0
2015-02-23,18.246,18.418,18.227,18.418,32364,0
2015-02-24,18.332,18.529,18.325,18.513,23944,0
2015-02-25,18.513,18.65,18.513,18.615,12080,0
2015-02-26,18.589,18.65,18.589,18.599,17888,0
2015-02-27,18.551,18.676,18.529,18.667,13008,0
2015-03-02,18.667,18.667,18.579,18.589,13392,0
2015-03-03,18.65,18.65,18.545,18.56,12110,0
2015-03-04,18.608,18.608,18.545,18.545,25975,0
2015-03-05,18.529,18.623,18.529,18.579,23407,0
2015-03-06,18.496,18.496,18.246,18.264,26206,0
2015-03-09,18.264,18.346,18.264,18.338,13159,0
2015-03-10,18.409,18.545,18.409,18.471,26320,0
2015-03-11,18.508,18.627,18.508,18.564,18305,0
2015-03-12,18.584,18.637,18.548,18.584,7760,0
2015-03-13,18.584,18.584,18.515,18.556,11465,0
2015-03-16,18.515,18.653,18.515,18.548,8224,0
2015-03-17,18.594,18.698,18.525,18.681,13321,0
2015-03-18,18.726,18.906,18.69,18.906,20273,0
2015-03-19,18.826,18.826,18.774,18.809,8805,0
2015-03-20,18.826,18.898,18.826,18.844,9844,0
2015-03-23,18.844,18.924,18.809,18.817,11465,0
2015-03-24,18.774,18.851,18.69,18.835,17608,0
2015-03-25,18.826,18.888,18.79,18.79,11234,0
2015-03-26,18.774,18.781,18.671,18.698,11003,0
2015-03-27,18.726,18.765,18.726,18.732,4517,0
2015-03-30,18.707,18.799,18.707,18.765,12975,0
2015-03-31,18.716,18.79,18.716,18.749,24791,0
2015-04-01,18.809,18.86,18.726,18.835,13439,0
2015-04-02,18.756,18.817,18.707,18.765,26644,0
2015-04-06,18.698,18.826,18.698,18.726,6600,0
2015-04-07,18.62,18.835,18.62,18.835,16922,0
2015-04-08,18.749,18.835,18.749,18.799,18419,0
2015-04-09,18.79,18.799,18.662,18.681,9734,0
2015-04-10,18.681,18.756,18.681,18.698,15291,0
2015-04-13,18.735,18.735,18.71,18.71,2072,0
2015-04-14,18.768,18.968,18.76,18.929,19822,0
2015-04-15,18.874,18.883,18.821,18.874,6713,0
2015-04-16,18.84,18.855,18.795,18.855,7166,0
2015-04-17,18.685,18.911,18.657,18.902,7948,0
2015-04-20,18.874,18.902,18.874,18.902,4188,0
2015-04-21,18.874,18.893,18.729,18.83,15262,0
2015-04-22,18.785,18.795,18.685,18.72,11260,0
2015-04-23,18.675,18.744,18.55,18.567,28118,0
2015-04-24,18.577,18.72,18.577,18.701,14982,0
2015-04-27,18.675,18.744,18.649,18.685,12217,0
2015-04-28,18.631,18.631,18.597,18.614,11062,0
2015-04-29,18.587,18.587,18.478,18.518,14751,0
2015-04-30,18.494,18.494,18.415,18.494,11870,0
2015-05-01,18.511,18.511,18.388,18.388,8178,0
2015-05-04,18.45,18.478,18.329,18.368,42638,0
2015-05-05,18.278,18.286,18.152,18.24,38145,0
2015-05-06,18.197,18.197,17.998,18.05,37425,0
2015-05-07,18.05,18.144,18.05,18.077,14651,0
2015-05-08,18.137,18.197,18.042,18.05,15674,0
2015-05-11,18.023,18.023,17.946,17.998,39296,0
2015-05-12,17.955,17.998,17.808,17.998,31809,0
2015-05-13,18.071,18.097,17.845,17.845,29569,0
2015-05-14,17.835,17.886,17.835,17.861,5734,0
2015-05-15,17.886,18.01,17.886,18.01,14801,0
2015-05-18,17.993,17.993,17.811,17.896,18260,0
2015-05-19,17.886,17.886,17.696,17.737,15012,0
2015-05-20,17.729,17.776,17.662,17.687,7448,0
2015-05-21,17.712,17.801,17.703,17.801,13981,0
2015-05-22,17.756,17.776,17.677,17.756,12606,0
2015-05-26,17.721,17.95,17.721,17.886,20058,0
2015-05-27,17.845,18.001,17.811,17.975,51116,0
2015-05-28,17.912,18.001,17.853,18.001,20728,0
2015-05-29,18.027,18.071,17.94,18.027,44123,0
2015-06-01,18.054,18.054,17.896,17.931,22040,0
2015-06-02,17.904,17.912,17.801,17.879,44157,0
2015-06-03,17.801,17.811,17.703,17.721,25327,0
2015-06-04,17.687,17.801,17.687,17.737,10431,0
2015-06-05,17.703,17.703,17.547,17.574,24525,0
2015-06-08,17.531,17.574,17.512,17.539,40800,0
2015-06-09,17.512,17.512,17.357,17.399,29263,0
2015-06-10,17.357,17.406,17.191,17.223,30151,0
2015-06-11,17.215,17.311,17.215,17.311,39303,0
2015-06-12,17.311,17.442,17.311,17.415,23592,0
2015-06-15,17.477,17.565,17.451,17.565,15273,0
2015-06-16,17.565,17.584,17.548,17.584,29408,0
2015-06-17,17.556,17.584,17.531,17.556,22452,0
2015-06-18,17.521,17.548,17.495,17.521,31571,0
2015-06-19,17.539,17.636,17.539,17.602,8662,0
2015-06-22,17.593,17.602,17.433,17.442,52770,0
2015-06-23,17.389,17.389,17.291,17.301,41383,0
2015-06-24,17.291,17.357,17.291,17.321,11170,0
2015-06-25,17.274,17.415,17.274,17.321,23366,0
2015-06-26,17.311,17.311,17.206,17.215,14360,0
2015-06-29,17.215,17.239,17.164,17.23,16074,0
2015-06-30,17.23,17.321,17.23,17.265,25874,0
2015-07-01,17.258,17.258,17.08,17.138,44563,0
2015-07-02,17.128,17.265,17.073,17.23,51632,0
2015-07-06,17.274,17.321,17.239,17.284,7182,0
2015-07-07,17.339,17.503,17.339,17.477,19375,0
2015-07-08,17.424,17.433,17.389,17.389,5242,0
2015-07-09,17.415,17.415,17.265,17.284,19717,0
2015-07-10,17.197,17.206,17.118,17.197,35334,0
2015-07-13,17.214,17.222,17.136,17.136,16096,0
2015-07-14,17.106,17.106,17.062,17.079,29144,0
2015-07-15,17.106,17.238,17.087,17.197,11573,0
2015-07-16,17.238,17.3,17.238,17.29,7025,0
2015-07-17,17.3,17.424,17.29,17.389,24598,0
2015-07-20,17.338,17.375,17.32,17.356,6008,0
2015-07-21,17.32,17.356,17.29,17.356,22328,0
2015-07-22,17.365,17.46,17.365,17.375,21647,0
2015-07-23,17.512,17.512,17.424,17.451,13716,0
2015-07-24,17.451,17.503,17.451,17.477,3516,0
2015-07-27,17.495,17.54,17.451,17.512,12127,0
2015-07-28,17.522,17.603,17.477,17.557,25277,0
2015-07-29,17.54,17.557,17.532,17.557,6917,0
2015-07-30,17.532,17.594,17.532,17.575,3628,0
2015-07-31,17.637,17.75,17.609,17.741,33209,0
2015-08-03,17.796,17.848,17.733,17.814,16329,0
2015-08-04,17.892,17.917,17.823,17.823,20401,0
2015-08-05,17.796,17.796,17.522,17.532,27090,0
2015-08-06,17.512,17.627,17.512,17.594,12182,0
2015-08-07,17.603,17.69,17.603,17.68,5438,0
2015-08-10,17.698,17.715,17.654,17.715,3401,0
2015-08-11,17.698,17.831,17.698,17.831,6056,0
2015-08-12,17.839,17.945,17.83,17.908,13641,0
2015-08-13,17.9,17.9,17.803,17.821,6539,0
2015-08-14,17.803,17.813,17.697,17.697,13077,0
2015-08-17,17.714,17.768,17.714,17.758,4623,0
2015-08-18,17.739,17.803,17.739,17.777,20293,0
2015-08-19,17.768,17.821,17.739,17.821,5074,0
2015-08-20,17.758,17.891,17.758,17.847,20743,0
2015-08-21,17.803,17.891,17.777,17.803,12399,0
2015-08-24,17.704,17.821,17.697,17.722,10261,0
2015-08-25,17.697,17.758,17.615,17.625,29310,0
2015-08-26,17.697,17.697,17.456,17.51,25701,0
2015-08-27,17.456,17.493,17.403,17.483,20855,0
2015-08-28,17.5,17.546,17.465,17.465,9356,0
2015-08-31,17.465,17.563,17.456,17.493,19278,0
2015-09-01,17.51,17.555,17.465,17.483,42388,0
2015-09-02,17.529,17.537,17.411,17.411,21307,0
2015-09-03,17.403,17.51,17.371,17.395,26493,0
2015-09-04,17.386,17.447,17.386,17.411,40922,0
2015-09-08,17.395,17.403,17.371,17.371,7666,0
2015-09-09,17.386,17.386,17.269,17.343,6313,0
2015-09-10,17.315,17.371,17.305,17.334,8819,0
2015-09-11,17.351,17.386,17.293,17.37,15022,0
2015-09-14,17.41,17.41,17.333,17.351,9081,0
2015-09-15,17.333,17.333,17.267,17.267,8744,0
2015-09-16,17.25,17.267,17.199,17.24,10985,0
2015-09-17,17.25,17.464,17.232,17.41,46694,0
2015-09-18,17.394,17.634,17.394,17.519,26905,0
2015-09-21,17.473,17.537,17.429,17.438,43272,0
2015-09-22,17.455,17.537,17.429,17.492,22532,0
2015-09-23,17.473,17.473,17.41,17.42,14908,0
2015-09-24,17.464,17.492,17.429,17.455,13604,0
2015-09-25,17.455,17.482,17.438,17.455,13789,0
2015-09-28,17.482,17.492,17.216,17.26,35532,0
2015-09-29,17.323,17.386,17.293,17.37,16704,0
2015-09-30,17.323,17.386,17.323,17.323,33858,0
2015-10-01,17.378,17.394,17.361,17.361,5604,0
2015-10-02,17.438,17.546,17.438,17.482,23095,0
2015-10-05,17.529,17.529,17.378,17.386,16166,0
2015-10-06,17.394,17.403,17.351,17.37,8520,0
2015-10-07,17.361,17.41,17.333,17.37,16815,0
2015-10-08,17.403,17.41,17.361,17.361,11882,0
2015-10-09,17.361,17.42,17.342,17.37,15133,0
2015-10-12,17.403,17.403,17.37,17.378,11875,0
2015-10-13,17.419,17.437,17.385,17.428,10928,0
2015-10-14,17.454,17.644,17.409,17.518,14606,0
2015-10-15,17.537,17.546,17.463,17.518,25531,0
2015-10-16,17.499,17.546,17.499,17.509,15273,0
2015-10-19,17.518,17.518,17.409,17.463,8100,0
2015-10-20,17.428,17.45,17.409,17.433,14850,0
2015-10-21,17.555,17.555,17.454,17.472,22410,0
2015-10-22,17.481,17.698,17.481,17.6,27423,0
2015-10-23,17.724,17.724,17.509,17.555,22856,0
2015-10-26,17.546,17.715,17.546,17.689,46823,0
2015-10-27,17.733,17.779,17.698,17.724,22188,0
2015-10-28,17.698,17.788,17.689,17.75,46156,0
2015-10-29,17.715,17.741,17.662,17.706,20512,0
2015-10-30,17.689,17.77,17.653,17.77,13937,0
2015-11-02,17.796,17.815,17.715,17.805,19165,0
2015-11-03,17.824,17.824,17.733,17.76,24303,0
2015-11-04,17.724,17.76,17.662,17.698,39866,0
2015-11-05,17.698,17.76,17.644,17.698,33780,0
2015-11-06,17.653,17.653,17.499,17.509,30659,0
2015-11-09,17.446,17.491,17.402,17.402,29768,0
2015-11-10,17.427,17.607,17.427,17.517,24499,0
2015-11-11,17.508,17.573,17.498,17.537,22947,0
2015-11-12,17.546,17.6,17.517,17.527,42681,0
2015-11-13,17.546,17.634,17.546,17.573,20175,0
2015-11-16,17.644,17.644,17.573,17.6,15411,0
2015-11-17,17.625,17.625,17.554,17.6,14746,0
2015-11-18,17.607,17.662,17.607,17.662,22839,0
2015-11-19,17.662,17.742,17.662,17.725,16744,0
2015-11-20,17.725,17.789,17.725,17.742,20620,0
2015-11-23,17.761,17.824,17.742,17.824,17960,0
2015-11-24,17.843,17.905,17.824,17.896,14797,0
2015-11-25,17.896,17.986,17.896,17.941,19623,0
2015-11-27,18.005,18.005,17.932,17.958,5653,0
2015-11-30,18.005,18.005,17.967,17.986,6872,0
2015-12-01,18.059,18.059,17.977,18.023,17195,0
2015-12-02,18.059,18.059,17.453,17.905,43470,0
2015-12-03,17.879,17.879,17.725,17.806,43400,0
2015-12-04,17.851,17.922,17.833,17.905,15741,0
2015-12-07,17.913,17.977,17.913,17.977,16078,0
2015-12-08,17.986,18.156,17.986,18.121,27611,0
2015-12-09,18.139,18.175,18.085,18.147,22059,0
2015-12-10,18.147,18.156,18.13,18.147,11419,0
2015-12-11,18.095,18.285,18.051,18.258,30930,0
2015-12-14,18.184,18.212,18.121,18.184,38601,0
2015-12-15,18.139,18.139,17.87,17.996,39912,0
2015-12-16,18.13,18.13,17.887,18.023,23612,0
2015-12-17,18.069,18.212,18.042,18.114,51995,0
2015-12-18,18.069,18.222,18.069,18.204,16184,0
2015-12-21,18.258,18.258,18.051,18.139,52991,0
2015-12-22,18.156,18.204,18.13,18.165,19233,0
2015-12-23,18.212,18.212,18.156,18.184,22059,0
2015-12-24,18.175,18.204,18.175,18.204,8580,0
2015-12-28,18.147,18.321,18.147,18.285,13060,0
2015-12-29,18.262,18.363,18.262,18.337,34558,0
2015-12-30,18.353,18.353,18.204,18.212,21068,0
2015-12-31,18.303,18.312,18.229,18.303,17488,0
2016-01-04,18.294,18.33,18.27,18.294,29526,0
2016-01-05,18.393,18.393,18.285,18.353,22894,0
2016-01-06,18.353,18.411,18.337,18.411,35360,0
2016-01-07,18.403,18.419,18.363,18.393,57366,0
2016-01-08,18.446,18.446,18.377,18.377,9285,0
2016-01-11,18.476,18.476,18.267,18.267,32972,0
2016-01-12,18.353,18.411,18.33,18.393,30369,0
2016-01-13,18.445,18.484,18.391,18.465,24722,0
2016-01-14,18.418,18.561,18.418,18.528,21005,0
2016-01-15,18.329,18.627,18.329,18.6,23892,0
2016-01-19,18.57,18.58,18.511,18.561,33521,0
2016-01-20,18.435,18.59,18.435,18.511,55863,0
2016-01-21,18.493,18.608,18.493,18.59,25758,0
2016-01-22,18.616,18.683,18.614,18.664,36229,0
2016-01-25,18.649,18.649,18.543,18.551,26786,0
2016-01-26,18.58,18.654,18.58,18.644,21884,0
2016-01-27,18.59,18.664,18.59,18.608,14973,0
2016-01-28,18.59,18.683,18.58,18.636,22613,0
2016-01-29,18.678,18.77,18.664,18.761,16825,0
2016-02-01,18.761,18.788,18.71,18.761,31064,0
2016-02-02,18.807,18.9,18.72,18.891,44690,0
2016-02-03,18.878,18.891,18.807,18.862,17115,0
2016-02-04,18.845,18.91,18.841,18.891,31483,0
2016-02-05,18.9,18.91,18.845,18.891,12609,0
2016-02-08,18.918,19.007,18.91,18.918,42866,0
2016-02-09,18.882,19.025,18.807,19.015,43487,0
2016-02-10,19.054,19.107,19.014,19.079,22835,0
2016-02-11,19.014,19.127,18.936,18.936,59222,0
2016-02-12,18.87,18.87,18.75,18.809,50592,0
2016-02-16,18.776,18.776,18.614,18.67,39584,0
2016-02-17,18.698,18.707,18.602,18.69,24601,0
2016-02-18,18.698,18.785,18.698,18.776,27943,0
2016-02-19,18.795,18.833,18.776,18.833,31998,0
2016-02-22,18.86,18.86,18.75,18.814,16829,0
2016-02-23,18.767,18.945,18.758,18.917,14592,0
2016-02-24,18.945,19.033,18.945,19.024,28787,0
2016-02-25,19.043,19.052,18.977,19.04,12848,0
2016-02-26,18.959,19.005,18.908,18.945,28217,0
2016-02-29,18.934,18.945,18.912,18.926,11281,0
2016-03-01,18.926,18.945,18.865,18.917,24135,0
2016-03-02,18.917,18.917,18.776,18.87,20045,0
2016-03-03,18.913,18.977,18.913,18.977,41108,0
2016-03-04,18.889,19.024,18.889,18.977,19813,0
2016-03-07,18.926,18.995,18.829,18.843,20293,0
2016-03-08,18.897,18.936,18.789,18.936,25894,0
2016-03-09,18.953,18.992,18.945,18.967,28977,0
2016-03-10,18.926,18.953,18.917,18.953,4609,0
2016-03-11,19.013,19.013,18.952,18.952,20121,0
2016-03-14,18.986,19.033,18.966,19.033,8898,0
2016-03-15,19.033,19.033,18.976,18.994,33438,0
2016-03-16,19.004,19.126,18.976,19.126,32618,0
2016-03-17,19.126,19.136,19.051,19.078,7886,0
2016-03-18,19.106,19.126,19.051,19.051,24094,0
2016-03-21,19.111,19.163,19.111,19.136,13759,0
2016-03-22,19.126,19.154,19.072,19.126,20392,0
2016-03-23,19.079,19.186,19.079,19.186,174134,0
2016-03-24,19.205,19.243,19.136,19.225,16511,0
2016-03-28,19.233,19.346,19.233,19.327,6288,0
2016-03-29,19.327,19.45,19.327,19.435,15768,0
2016-03-30,19.435,19.51,19.406,19.481,12877,0
2016-03-31,19.496,19.894,19.486,19.72,43032,0
2016-04-01,19.776,19.776,19.702,19.72,26283,0
2016-04-04,19.802,19.802,19.592,19.72,16684,0
2016-04-05,19.73,19.847,19.73,19.839,12912,0
2016-04-06,19.874,19.903,19.795,19.795,22307,0
2016-04-07,19.766,19.913,19.766,19.894,26496,0
2016-04-08,19.916,19.941,19.874,19.931,8493,0
2016-04-11,20.006,20.013,19.958,19.977,14237,0
2016-04-12,19.898,20.032,19.898,19.987,25078,0
2016-04-13,20.031,20.066,19.863,19.919,33078,0
2016-04-14,19.947,19.975,19.819,19.829,10212,0
2016-04-15,19.911,19.929,19.829,19.837,58060,0
2016-04-18,19.873,19.892,19.845,19.892,22943,0
2016-04-19,19.892,19.975,19.845,19.975,10975,0
2016-04-20,19.999,20.012,19.985,20.005,26310,0
2016-04-21,19.947,19.985,19.947,19.985,12846,0
2016-04-22,19.957,19.97,19.919,19.947,11853,0
2016-04-25,19.933,19.933,19.901,19.919,6013,0
2016-04-26,19.962,19.962,19.882,19.882,30257,0
2016-04-27,19.901,19.901,19.863,19.901,49701,0
2016-04-28,19.901,19.919,19.882,19.892,22100,0
2016-04-29,19.873,19.947,19.873,19.901,56310,0
2016-05-02,19.995,19.995,19.939,19.961,21235,0
2016-05-03,19.985,20.04,19.947,20.022,43930,0
2016-05-04,20.04,20.144,20.04,20.094,26558,0
2016-05-05,20.125,20.125,20.075,20.114,4949,0
2016-05-06,20.122,20.188,20.094,20.094,46270,0
2016-05-09,20.216,20.216,20.104,20.149,15071,0
2016-05-10,20.122,20.262,20.114,20.217,23131,0
2016-05-11,20.261,20.325,20.197,20.305,21927,0
2016-05-12,20.292,20.305,20.268,20.278,12362,0
2016-05-13,20.305,20.481,20.305,20.465,17436,0
2016-05-16,20.409,20.527,20.315,20.455,33456,0
2016-05-17,20.455,20.518,20.369,20.427,32923,0
2016-05-18,20.344,20.403,20.064,20.064,61210,0
2016-05-19,20.029,20.129,19.806,20.064,69779,0
2016-05-20,20.056,20.129,20.002,20.03,25957,0
2016-05-23,20.138,20.325,20.138,20.325,16774,0
2016-05-24,20.297,20.399,20.268,20.399,16946,0
2016-05-25,20.399,20.399,20.242,20.296,93227,0
2016-05-26,20.296,20.369,20.296,20.345,24539,0
2016-05-27,20.389,20.409,20.328,20.35,10750,0
2016-05-31,20.369,20.427,20.268,20.418,32148,0
2016-06-01,20.427,20.592,20.427,20.582,23837,0
2016-06-02,20.678,20.678,20.509,20.64,24846,0
2016-06-03,20.686,20.95,20.686,20.776,13625,0
2016-06-06,20.835,20.935,20.592,20.659,81824,0
2016-06-07,20.712,20.825,20.632,20.649,26754,0
2016-06-08,20.825,20.952,20.632,20.64,45885,0
2016-06-09,20.786,20.795,20.563,20.64,54084,0
2016-06-10,20.712,20.767,20.686,20.757,18677,0
2016-06-13,20.819,20.829,20.706,20.78,30216,0
2016-06-14,20.751,20.761,20.689,20.715,23262,0
2016-06-15,20.715,20.809,20.605,20.671,30132,0
2016-06-16,20.715,20.761,20.671,20.681,35531,0
2016-06-17,20.77,20.77,20.625,20.734,57825,0
2016-06-20,20.715,20.743,20.625,20.715,33105,0
2016-06-21,20.725,20.876,20.725,20.829,46479,0
2016-06-22,20.78,20.848,20.77,20.819,45136,0
2016-06-23,20.789,20.848,20.662,20.662,35759,0
2016-06-24,20.662,21.023,20.662,20.876,41264,0
2016-06-27,20.866,20.919,20.789,20.91,49513,0
2016-06-28,20.966,20.984,20.902,20.939,20293,0
2016-06-29,21.08,21.218,20.866,21.151,50882,0
2016-06-30,21.071,21.198,20.994,21.107,27134,0
2016-07-01,21.198,21.365,21.171,21.365,36970,0
2016-07-05,21.461,21.56,21.338,21.536,30558,0
2016-07-06,21.589,21.692,21.579,21.656,36216,0
2016-07-07,21.627,21.841,21.526,21.758,46178,0
2016-07-08,21.618,21.808,21.618,21.774,71255,0
2016-07-11,21.758,21.832,21.73,21.742,16517,0
2016-07-12,21.618,21.75,21.257,21.316,38384,0
2016-07-13,21.315,21.407,21.231,21.324,23379,0
2016-07-14,21.24,21.297,21.043,21.25,37713,0
2016-07-15,21.297,21.305,21.136,21.211,43660,0
2016-07-18,21.324,21.369,21.26,21.269,31935,0
2016-07-19,21.324,21.398,21.144,21.25,26766,0
2016-07-20,21.24,21.26,21.202,21.231,17311,0
2016-07-21,21.297,21.315,21.221,21.25,19842,0
2016-07-22,21.286,21.369,21.25,21.369,17807,0
2016-07-25,21.389,21.426,21.315,21.389,36244,0
2016-07-26,21.407,21.473,21.26,21.436,21135,0
2016-07-27,21.502,21.502,21.426,21.482,12582,0
2016-07-28,21.436,21.536,21.436,21.502,16965,0
2016-07-29,21.604,21.609,21.512,21.574,5309,0
2016-08-01,21.622,21.651,21.502,21.564,16105,0
2016-08-02,21.482,21.528,21.369,21.446,39956,0
2016-08-03,21.417,21.555,21.349,21.54,48885,0
2016-08-04,21.594,21.687,21.546,21.687,29729,0
2016-08-05,21.661,21.687,21.642,21.661,31563,0
2016-08-08,21.651,21.697,21.651,21.687,14477,0
2016-08-09,21.697,21.707,21.615,21.622,32499,0
2016-08-10,21.697,21.707,21.614,21.686,17928,0
2016-08-11,21.644,21.701,21.635,21.701,7209,0
2016-08-12,21.71,21.774,21.71,21.74,15560,0
2016-08-15,21.72,21.765,21.598,21.607,17562,0
2016-08-16,21.644,21.663,21.495,21.524,12852,0
2016-08-17,21.558,21.607,21.514,21.572,14632,0
2016-08-18,21.577,21.625,21.542,21.567,11777,0
2016-08-19,21.475,21.523,21.409,21.504,17977,0
2016-08-22,21.524,21.524,21.409,21.43,11867,0
2016-08-23,21.467,21.485,21.428,21.438,17497,0
2016-08-24,21.495,21.524,21.409,21.409,20353,0
2016-08-25,21.424,21.542,21.409,21.533,17460,0
2016-08-26,21.558,21.813,21.514,21.706,18608,0
2016-08-29,21.682,21.813,21.682,21.74,16770,0
2016-08-30,21.72,21.889,21.72,21.86,14001,0
2016-08-31,21.823,21.845,21.758,21.765,16535,0
2016-09-01,21.765,21.823,21.71,21.774,18879,0
2016-09-02,21.823,21.823,21.691,21.691,16718,0
2016-09-06,21.691,21.907,21.673,21.907,12629,0
2016-09-07,21.879,21.946,21.833,21.841,15588,0
2016-09-08,21.916,21.916,21.833,21.841,12717,0
2016-09-09,21.74,21.74,21.299,21.351,35931,0
2016-09-12,21.307,21.371,21.299,21.299,14238,0
2016-09-13,21.375,21.375,20.897,20.96,64442,0
2016-09-14,20.942,21.207,20.942,21.147,23062,0
2016-09-15,21.067,21.355,21.047,21.195,36467,0
2016-09-16,21.135,21.135,20.96,20.96,12009,0
2016-09-19,20.887,21.225,20.878,21.205,15872,0
2016-09-20,21.195,21.321,20.83,20.83,40687,0
2016-09-21,20.897,21.273,20.897,21.264,21013,0
2016-09-22,21.254,21.424,21.254,21.353,7341,0
2016-09-23,21.394,21.422,21.311,21.375,15055,0
2016-09-26,21.346,21.528,21.311,21.394,33863,0
2016-09-27,21.321,21.484,21.321,21.346,12875,0
2016-09-28,21.538,21.538,21.422,21.537,6796,0
2016-09-29,21.479,21.553,21.292,21.311,20064,0
2016-09-30,21.292,21.592,21.264,21.499,29495,0
2016-10-03,21.592,21.592,21.264,21.413,27685,0
2016-10-04,21.519,21.519,21.321,21.413,15526,0
2016-10-05,21.273,21.365,20.897,21.094,18459,0
2016-10-06,20.934,21.14,20.878,21.008,61232,0
2016-10-07,21.008,21.008,20.762,20.81,19634,0
2016-10-10,20.79,20.858,20.781,20.781,6992,0
2016-10-11,20.84,20.84,20.734,20.744,12700,0
2016-10-12,20.775,20.775,20.557,20.626,34066,0
2016-10-13,20.692,20.692,20.538,20.644,44536,0
2016-10-14,20.644,20.644,20.436,20.644,35981,0
2016-10-17,20.576,20.576,20.368,20.436,37056,0
2016-10-18,20.417,20.746,20.388,20.427,15372,0
2016-10-19,20.417,20.651,20.417,20.616,18019,0
2016-10-20,20.626,20.7,20.566,20.7,24526,0
2016-10-21,20.719,20.785,20.654,20.664,4284,0
2016-10-24,20.654,20.664,20.538,20.664,17384,0
2016-10-25,20.644,20.853,20.644,20.834,10841,0
2016-10-26,20.844,20.844,20.704,20.766,18318,0
2016-10-27,20.756,20.756,20.482,20.69,10973,0
2016-10-28,20.587,20.673,20.559,20.644,14036,0
2016-10-31,20.69,20.692,20.576,20.687,19930,0
2016-11-01,20.682,20.682,20.576,20.616,12193,0
2016-11-02,20.692,20.692,20.492,20.52,26652,0
2016-11-03,20.502,20.511,20.199,20.238,24431,0
2016-11-04,20.33,20.33,20.199,20.209,25274,0
2016-11-07,20.265,20.312,20.218,20.247,11330,0
2016-11-08,20.228,20.228,20.056,20.065,35621,0
2016-11-09,19.915,19.98,19.697,19.754,12619,0
2016-11-10,19.767,19.767,19.329,19.329,39777,0
2016-11-11,19.461,19.461,19.193,19.329,15375,0
2016-11-14,19.329,19.329,18.93,19.16,47353,0
2016-11-15,19.177,19.368,18.844,19.368,38170,0
2016-11-16,19.396,19.568,19.382,19.548,24883,0
2016-11-17,19.578,19.614,19.518,19.568,43089,0
2016-11-18,19.528,19.569,19.528,19.548,36335,0
2016-11-21,19.558,20.061,19.558,19.88,25485,0
2016-11-22,19.909,19.927,19.833,19.833,19249,0
2016-11-23,19.767,19.767,19.597,19.656,11808,0
2016-11-25,19.68,19.709,19.661,19.661,5004,0
2016-11-28,19.824,19.885,19.739,19.823,16354,0
2016-11-29,19.747,19.909,19.747,19.898,25812,0
2016-11-30,19.796,19.88,19.796,19.86,12439,0
2016-12-01,19.709,19.783,19.605,19.622,29338,0
2016-12-02,19.815,19.815,19.403,19.51,78200,0
2016-12-05,19.461,19.651,19.432,19.614,20068,0
2016-12-06,19.588,19.777,19.528,19.777,37872,0
2016-12-07,19.87,19.87,19.815,19.824,19202,0
2016-12-08,19.699,19.787,19.689,19.738,11187,0
2016-12-09,19.549,19.631,19.422,19.53,39554,0
2016-12-12,19.518,19.518,19.388,19.51,17754,0
2016-12-13,19.534,19.647,19.534,19.647,19403,0
2016-12-14,19.601,19.897,19.601,19.774,10889,0
2016-12-15,19.686,19.686,19.447,19.495,23633,0
2016-12-16,19.495,19.682,19.495,19.554,15616,0
2016-12-19,19.619,19.749,19.619,19.627,9605,0
2016-12-20,19.696,19.764,19.637,19.686,19334,0
2016-12-21,19.694,19.793,19.694,19.774,11805,0
2016-12-22,19.676,19.784,19.676,19.744,16720,0
2016-12-23,19.744,19.744,19.718,19.744,8027,0
2016-12-27,19.715,19.754,19.647,19.705,15603,0
2016-12-28,19.745,19.798,19.745,19.798,13735,0
2016-12-29,19.696,19.916,19.696,19.916,14074,0
2016-12-30,20.022,20.022,19.849,20.012,25951,0
2017-01-03,19.914,20.012,19.824,20.012,25047,0
2017-01-04,20.041,20.185,20.036,20.165,14420,0
2017-01-05,20.117,20.337,20.117,20.298,26508,0
2017-01-06,20.345,20.365,20.317,20.355,8090,0
2017-01-09,20.414,20.433,20.354,20.395,13015,0
2017-01-10,20.424,20.547,20.424,20.48,8055,0
2017-01-11,20.37,20.495,20.37,20.41,7744,0
2017-01-12,20.448,20.464,20.366,20.39,3723,0
2017-01-13,20.37,20.37,20.323,20.323,3458,0
2017-01-17,20.35,20.505,20.255,20.293,27210,0
2017-01-18,20.302,20.326,20.149,20.169,26414,0
2017-01-19,20.12,20.153,19.997,20.053,13075,0
2017-01-20,20.025,20.111,19.987,20.111,12353,0
2017-01-23,20.188,20.188,19.968,20.188,5095,0
2017-01-24,20.101,20.19,20.063,20.188,17490,0
2017-01-25,20.081,20.149,20.007,20.007,11261,0
2017-01-26,20.025,20.149,19.997,20.149,22343,0
2017-01-27,20.169,20.255,20.148,20.218,6450,0
2017-01-30,20.236,20.36,20.236,20.36,6619,0
2017-01-31,20.35,20.457,20.332,20.457,17503,0
2017-02-01,20.448,20.956,20.293,20.611,44709,0
2017-02-02,20.716,20.716,20.231,20.581,27937,0
2017-02-03,20.476,20.601,20.476,20.553,32958,0
2017-02-06,20.591,20.591,20.312,20.476,36081,0
2017-02-07,20.38,20.571,20.322,20.514,25888,0
2017-02-08,20.523,20.832,20.523,20.792,20396,0
2017-02-09,20.668,20.97,20.668,20.754,16889,0
2017-02-10,20.678,20.726,20.678,20.697,16640,0
2017-02-13,20.731,20.731,20.596,20.626,5307,0
2017-02-14,20.596,20.813,20.499,20.596,22530,0
2017-02-15,20.626,20.673,20.394,20.509,96331,0
2017-02-16,20.434,20.596,20.404,20.538,17223,0
2017-02-17,20.5,20.598,20.47,20.49,34307,0
2017-02-21,20.423,20.538,20.326,20.451,24678,0
2017-02-22,20.49,20.518,20.432,20.432,19808,0
2017-02-23,20.47,20.538,20.47,20.528,11262,0
2017-02-24,20.528,20.616,20.528,20.616,8046,0
2017-02-27,20.596,20.596,20.538,20.557,8387,0
2017-02-28,20.509,20.595,20.509,20.538,28004,0
2017-03-01,20.461,20.49,20.433,20.451,25667,0
2017-03-02,20.5,20.5,20.268,20.297,24433,0
2017-03-03,20.268,20.306,20.201,20.297,29896,0
2017-03-06,20.23,20.326,20.23,20.325,17370,0
2017-03-07,20.201,20.287,20.201,20.249,17401,0
2017-03-08,20.152,20.152,20.079,20.123,14687,0
2017-03-09,20.094,20.094,19.969,19.989,33872,0
2017-03-10,19.989,20.027,19.96,20.009,5646,0
2017-03-13,19.857,20.052,19.857,19.974,20094,0
2017-03-14,19.925,19.965,19.925,19.947,5703,0
2017-03-15,20.004,20.236,20.002,20.236,15456,0
2017-03-16,20.12,20.227,20.1,20.197,30853,0
2017-03-17,20.12,20.371,20.12,20.371,16393,0
2017-03-20,20.366,20.663,20.351,20.634,25795,0
2017-03-21,20.672,20.787,20.663,20.787,10439,0
2017-03-22,20.787,20.876,20.783,20.866,21071,0
2017-03-23,20.827,21.01,20.827,20.981,29427,0
2017-03-24,20.953,20.991,20.921,20.991,1915,0
2017-03-27,20.827,21.224,20.827,21.111,17138,0
2017-03-28,21.108,21.108,20.904,20.904,14748,0
2017-03-29,20.847,20.935,20.807,20.895,8050,0
2017-03-30,20.886,20.924,20.817,20.817,14230,0
2017-03-31,20.807,20.963,20.807,20.963,43424,0
2017-04-03,20.963,20.963,20.871,20.944,13107,0
2017-04-04,21.07,21.07,20.837,20.934,22043,0
2017-04-05,20.909,20.909,20.778,20.847,8852,0
2017-04-06,20.857,20.904,20.817,20.904,4797,0
2017-04-07,20.817,20.972,20.797,20.797,5124,0
2017-04-10,20.904,20.904,20.834,20.886,5381,0
2017-04-11,20.959,20.987,20.926,20.987,7008,0
2017-04-12,20.969,20.969,20.881,20.881,3779,0
2017-04-13,20.927,20.927,20.91,20.92,1697,0
2017-04-17,20.922,20.956,20.857,20.857,7461,0
2017-04-18,20.861,20.861,20.735,20.822,11967,0
2017-04-19,20.843,20.93,20.842,20.93,27858,0
2017-04-20,20.842,20.842,20.812,20.824,2743,0
2017-04-21,20.871,20.871,20.792,20.792,5076,0
2017-04-24,20.773,20.773,20.637,20.647,10538,0
2017-04-25,20.637,20.704,20.482,20.482,15317,0
2017-04-26,20.482,20.618,20.453,20.618,19830,0
2017-04-27,20.716,20.802,20.644,20.802,25179,0
2017-04-28,20.772,20.94,20.772,20.94,17830,0
2017-05-01,20.93,21.046,20.91,20.93,34479,0
2017-05-02,20.997,21.115,20.95,21.007,32179,0
2017-05-03,21.096,21.27,21.085,21.085,25709,0
2017-05-04,21.056,21.115,20.978,21.007,21464,0
2017-05-05,20.969,21.115,20.959,21.095,29726,0
2017-05-08,20.993,21.173,20.987,21.046,21055,0
2017-05-09,21.085,21.24,21.016,21.056,22411,0
2017-05-10,21.036,21.24,20.997,21.231,22969,0
2017-05-11,21.08,21.315,21.071,21.11,30137,0
2017-05-12,21.196,21.315,21.159,21.226,24918,0
2017-05-15,21.305,21.403,21.236,21.305,21496,0
2017-05-16,21.216,21.461,21.216,21.315,22962,0
2017-05-17,21.305,21.394,21.296,21.344,15413,0
2017-05-18,21.364,21.364,21.159,21.159,9234,0
2017-05-19,21.149,21.216,21.061,21.159,8405,0
2017-05-22,21.169,21.188,21.129,21.149,10769,0
2017-05-23,21.149,21.256,21.021,21.021,8183,0
2017-05-24,21.09,21.122,21.021,21.041,12318,0
2017-05-25,21.061,21.119,21.061,21.119,6494,0
2017-05-26,21.104,21.216,21.094,21.206,4871,0
2017-05-30,21.191,21.216,21.139,21.216,4881,0
2017-05-31,21.191,21.216,21.149,21.216,4546,0
2017-06-01,21.169,21.266,21.169,21.193,9270,0
2017-06-02,21.305,21.305,21.216,21.246,4461,0
2017-06-05,21.236,21.246,21.196,21.226,5695,0
2017-06-06,21.206,21.239,21.196,21.216,16110,0
2017-06-07,21.242,21.315,21.196,21.315,17682,0
2017-06-08,21.286,21.286,21.226,21.275,8594,0
2017-06-09,21.246,21.305,21.233,21.276,7953,0
2017-06-12,21.302,21.305,21.286,21.304,3377,0
2017-06-13,21.291,21.331,21.281,21.281,8807,0
2017-06-14,21.39,21.39,21.193,21.251,33358,0
2017-06-15,21.241,21.291,21.221,21.291,16528,0
2017-06-16,21.264,21.264,21.241,21.241,13927,0
2017-06-19,21.221,21.321,21.221,21.311,17146,0
2017-06-20,21.164,21.38,21.164,21.37,18618,0
2017-06-21,21.39,21.399,21.363,21.39,7543,0
2017-06-22,21.406,21.467,21.406,21.427,10469,0
2017-06-23,21.409,21.457,21.408,21.457,7289,0
2017-06-26,21.488,21.616,21.488,21.556,8338,0
2017-06-27,21.556,21.556,21.399,21.437,5814,0
2017-06-28,21.437,21.447,21.37,21.397,2482,0
2017-06-29,21.399,21.399,21.241,21.271,6030,0
2017-06-30,21.331,21.331,21.144,21.144,16916,0
2017-07-03,21.271,21.334,21.183,21.261,6661,0
2017-07-05,21.39,21.39,21.241,21.311,7716,0
2017-07-06,21.195,21.218,21.164,21.173,6600,0
2017-07-07,21.164,21.201,21.124,21.124,10674,0
2017-07-10,21.221,21.221,21.134,21.182,7018,0
2017-07-11,21.221,21.301,21.221,21.301,5013,0
2017-07-12,21.38,21.38,21.327,21.37,1889,0
2017-07-13,21.38,21.428,21.38,21.39,7568,0
2017-07-14,21.39,21.467,21.39,21.423,7078,0
2017-07-17,21.468,21.478,21.468,21.475,2015,0
2017-07-18,21.502,21.525,21.502,21.525,1475,0
2017-07-19,21.548,21.612,21.528,21.587,9647,0
2017-07-20,21.518,21.616,21.518,21.591,3398,0
2017-07-21,21.674,21.684,21.626,21.642,3710,0
2017-07-24,21.623,21.64,21.607,21.626,9717,0
2017-07-25,21.557,21.577,21.538,21.577,8126,0
2017-07-26,21.528,21.616,21.518,21.616,6281,0
2017-07-27,21.557,21.626,21.529,21.567,2633,0
2017-07-28,21.587,21.607,21.582,21.607,5239,0
2017-07-31,21.655,21.672,21.616,21.672,8186,0
2017-08-01,21.685,21.716,21.655,21.705,20903,0
2017-08-02,21.784,21.922,21.745,21.824,7653,0
2017-08-03,21.892,21.912,21.853,21.912,5517,0
2017-08-04,21.962,22.001,21.784,21.784,14513,0
2017-08-07,21.843,22.041,21.824,22.041,28876,0
2017-08-08,22.031,22.139,21.804,21.804,31129,0
2017-08-09,21.824,21.915,21.725,21.735,11965,0
2017-08-10,21.755,21.843,21.655,21.655,22265,0
2017-08-11,21.695,21.775,21.695,21.744,4434,0
2017-08-14,21.705,21.883,21.705,21.805,5822,0
2017-08-15,21.854,21.86,21.765,21.798,11101,0
2017-08-16,21.873,21.874,21.862,21.874,1247,0
2017-08-17,21.907,21.917,21.844,21.903,14193,0
2017-08-18,21.883,22.092,21.883,22.013,9220,0
2017-08-21,21.973,22.091,21.973,22.003,9067,0
2017-08-22,21.973,22.121,21.973,22.013,7986,0
2017-08-23,22.003,22.251,22.003,22.131,12521,0
2017-08-24,22.131,22.329,22.131,22.281,11878,0
2017-08-25,22.181,22.29,22.171,22.231,12975,0
2017-08-28,22.245,22.29,22.221,22.221,5349,0
2017-08-29,22.271,22.273,22.251,22.261,10959,0
2017-08-30,22.3,22.349,22.221,22.221,9070,0
2017-08-31,22.211,22.419,22.211,22.419,23450,0
2017-09-01,22.547,22.597,22.479,22.518,13706,0
2017-09-05,22.617,22.617,22.399,22.439,7129,0
2017-09-06,22.459,22.508,22.449,22.469,4023,0
2017-09-07,22.518,22.567,22.508,22.567,8675,0
2017-09-08,22.587,22.596,22.557,22.557,5021,0
2017-09-11,22.547,22.567,22.489,22.499,6095,0
2017-09-12,22.547,22.547,22.459,22.471,3263,0
2017-09-13,22.499,22.499,22.389,22.429,6789,0
2017-09-14,22.449,22.499,22.349,22.359,9165,0
2017-09-15,22.419,22.469,22.419,22.469,1345,0
2017-09-18,22.369,22.439,22.369,22.379,23226,0
2017-09-19,22.424,22.478,22.4,22.478,1274,0
2017-09-20,22.459,22.459,22.329,22.389,3567,0
2017-09-21,22.389,22.399,22.389,22.399,733,0
2017-09-22,22.459,22.459,22.389,22.397,3651,0
2017-09-25,22.419,22.459,22.399,22.419,11517,0
2017-09-26,22.459,22.459,22.379,22.379,3413,0
2017-09-27,22.309,22.349,22.299,22.299,3456,0
2017-09-28,22.22,22.25,21.971,21.971,50486,0
2017-09-29,21.961,21.993,21.891,21.931,78299,0
2017-10-02,22.041,22.09,21.951,21.951,11041,0
2017-10-03,22.07,22.07,21.951,22.07,21591,0
2017-10-04,22.105,22.137,22.077,22.13,14370,0
2017-10-05,22.14,22.14,22.08,22.08,14269,0
2017-10-06,22.06,22.07,21.991,22.051,19210,0
2017-10-09,22.051,22.07,22.031,22.051,2954,0
2017-10-10,22.07,22.11,21.981,22.1,15306,0
2017-10-11,22.12,22.18,22.071,22.17,14675,0
2017-10-12,22.18,22.28,22.18,22.28,5976,0
2017-10-13,22.3,22.37,22.3,22.361,6161,0
2017-10-16,22.39,22.39,22.31,22.39,4767,0
2017-10-17,22.36,22.43,22.3332,22.4,8347,0
2017-10-18,22.39,22.39,22.3,22.3,6988,0
2017-10-19,22.35,22.4,22.3207,22.4,8008,0
2017-10-20,22.33,22.37,22.3101,22.35,10261,0
2017-10-23,22.37,22.4025,22.34,22.37,7054,0
2017-10-24,22.33,22.4,22.33,22.39,1351,0
2017-10-25,22.3,22.34,22.23,22.33,23148,0
2017-10-26,22.31,22.36,22.1334,22.14,13571,0
2017-10-27,22.16,22.28,22.03,22.21,9094,0
2017-10-30,22.28,22.3076,22.22,22.3076,9570,0
2017-10-31,22.28,22.4,22.28,22.4,6795,0
2017-11-01,22.43,22.43,22.371,22.43,6054,0
2017-11-02,22.49,22.52,22.4495,22.5,8693,0
2017-11-03,22.45,22.56,22.45,22.56,3621,0
2017-11-06,22.56,22.61,22.531,22.61,8148,0
2017-11-07,22.6135,22.6274,22.611,22.611,3012,0
2017-11-08,22.62,22.63,22.6066,22.63,5415,0
2017-11-09,22.59,22.689,22.581,22.6792,2488,0
2017-11-10,22.5448,22.55,22.49,22.5257,3935,0
