Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,17.131,17.322,17.131,17.322,9543,0
2010-08-24,17.226,17.653,17.148,17.331,17639,0
2010-08-25,17.366,17.366,17.07,17.191,28664,0
2010-08-26,17.191,17.278,17.105,17.105,10293,0
2010-08-27,17.226,17.226,17.105,17.122,8792,0
2010-08-30,17.175,17.271,17.148,17.209,8953,0
2010-08-31,17.236,17.236,17.226,17.236,5056,0
2010-09-01,17.236,17.4,17.226,17.226,35413,0
2010-09-02,17.4,17.661,17.252,17.539,32817,0
2010-09-03,17.548,17.827,17.244,17.47,15126,0
2010-09-07,17.539,17.818,17.452,17.575,39095,0
2010-09-08,17.531,17.836,17.427,17.74,38982,0
2010-09-09,17.836,17.914,17.714,17.8,23442,0
2010-09-10,17.845,18.106,17.809,17.818,40617,0
2010-09-13,18.123,18.671,17.888,18.193,36682,0
2010-09-14,18.219,18.28,18.037,18.263,24293,0
2010-09-15,18.28,19.15,18.28,18.776,89159,0
2010-09-16,18.811,19.368,18.776,18.976,51178,0
2010-09-17,18.976,19.055,18.802,18.811,18891,0
2010-09-20,18.959,19.246,18.88,19.193,39559,0
2010-09-21,19.16,19.368,19.046,19.071,36968,0
2010-09-22,19.15,19.15,18.907,18.907,18389,0
2010-09-23,18.872,18.932,18.76,18.923,23831,0
2010-09-24,19.02,19.02,18.802,18.993,8505,0
2010-09-27,19.029,19.246,18.863,19.011,25223,0
2010-09-28,18.872,18.889,18.611,18.654,14710,0
2010-09-29,18.637,18.829,18.541,18.584,19937,0
2010-09-30,18.671,18.706,18.131,18.324,37579,0
2010-10-01,18.367,18.445,18.018,18.263,16340,0
2010-10-04,18.236,18.236,18.018,18.018,17051,0
2010-10-05,18.001,18.158,17.888,18.018,34542,0
2010-10-06,17.939,18.141,17.932,17.939,22561,0
2010-10-07,17.958,18.106,17.932,18.079,26721,0
2010-10-08,18.149,18.497,18.149,18.461,13212,0
2010-10-11,18.219,18.671,18.219,18.367,19087,0
2010-10-12,18.419,18.454,18.28,18.41,11568,0
2010-10-13,18.394,18.845,18.158,18.507,12155,0
2010-10-14,18.332,18.75,18.332,18.75,7877,0
2010-10-15,18.428,18.69,18.306,18.402,16571,0
2010-10-18,18.628,18.628,18.062,18.062,10328,0
2010-10-19,18.271,18.394,18.193,18.236,5183,0
2010-10-20,18.402,18.698,18.211,18.698,5597,0
2010-10-21,18.219,18.671,18.219,18.671,5332,0
2010-10-22,18.471,18.541,18.271,18.376,7179,0
2010-10-25,18.497,18.497,17.261,17.497,50494,0
2010-10-26,17.391,17.714,16.982,17.497,38554,0
2010-10-27,17.575,17.924,17.306,17.757,15209,0
2010-10-28,17.827,17.827,17.488,17.506,18957,0
2010-10-29,17.575,17.854,17.575,17.714,13140,0
2010-11-01,17.757,17.888,17.609,17.784,12201,0
2010-11-02,17.784,17.897,17.539,17.888,6718,0
2010-11-03,17.939,18.053,17.67,18.018,53925,0
2010-11-04,18.053,18.28,17.958,18.236,37802,0
2010-11-05,18.193,18.28,17.958,18.097,13893,0
2010-11-08,17.958,18.219,17.958,18.166,20743,0
2010-11-09,18.28,18.341,18.053,18.079,11797,0
2010-11-10,18.046,18.254,17.984,18.236,19126,0
2010-11-11,18.236,18.254,18.079,18.254,23414,0
2010-11-12,18.149,18.254,18.018,18.245,30766,0
2010-11-15,18.245,18.254,17.932,18.236,20388,0
2010-11-16,18.106,18.236,17.714,17.932,15813,0
2010-11-17,17.757,17.932,17.714,17.714,11710,0
2010-11-18,17.784,18.071,17.696,17.723,12783,0
2010-11-19,17.706,17.757,17.47,17.757,16763,0
2010-11-22,17.567,17.757,17.567,17.757,8245,0
2010-11-23,17.74,17.748,17.408,17.748,15520,0
2010-11-24,17.757,17.845,17.601,17.845,27810,0
2010-11-26,18.176,18.176,18.009,18.027,1817,0
2010-11-29,18.211,18.211,17.452,17.731,6221,0
2010-11-30,18.088,18.088,17.408,17.661,8468,0
2010-12-01,17.836,17.869,17.688,17.688,7638,0
2010-12-02,18.166,18.166,17.539,17.548,9443,0
2010-12-03,17.452,17.67,17.408,17.661,5019,0
2010-12-06,17.601,17.809,17.4,17.583,9729,0
2010-12-07,17.748,17.809,17.47,17.514,6765,0
2010-12-08,17.497,17.497,16.982,17.105,20525,0
2010-12-09,17.191,17.191,16.756,16.921,25078,0
2010-12-10,16.54,16.713,16.147,16.147,26764,0
2010-12-13,16.252,16.896,16.104,16.8,17809,0
2010-12-14,16.661,17.148,16.634,16.966,13430,0
2010-12-15,17.357,17.8,17.052,17.306,18727,0
2010-12-16,17.366,17.452,17.236,17.408,6423,0
2010-12-17,17.408,17.714,17.408,17.478,5521,0
2010-12-20,17.322,17.609,17.105,17.105,12886,0
2010-12-21,17.052,17.331,16.713,16.921,14991,0
2010-12-22,17.182,17.461,17.018,17.236,16369,0
2010-12-23,17.366,17.366,16.844,17.209,7739,0
2010-12-27,16.86,17.478,16.86,17.408,7690,0
2010-12-28,17.478,17.531,17.391,17.408,6584,0
2010-12-29,17.236,17.366,17.157,17.236,6324,0
2010-12-30,17.14,17.366,16.67,17.278,13636,0
2010-12-31,17.287,17.322,17.043,17.306,4097,0
2011-01-03,17.322,17.322,17.105,17.105,3360,0
2011-01-04,17.105,17.244,17.105,17.131,12377,0
2011-01-05,17.236,17.236,17.061,17.175,9218,0
2011-01-06,17.131,17.271,17.061,17.131,6893,0
2011-01-07,17.226,17.226,17.018,17.105,2858,0
2011-01-10,17.096,17.105,17.008,17.061,10887,0
2011-01-11,17.008,17.061,16.974,17.043,12512,0
2011-01-12,16.974,17.131,16.948,17.078,7867,0
2011-01-13,16.93,17.105,16.809,17.105,5742,0
2011-01-14,16.991,17.018,16.451,16.67,10171,0
2011-01-18,16.521,16.687,16.043,16.113,17309,0
2011-01-19,15.973,16.234,15.538,15.668,36576,0
2011-01-20,15.668,16.104,15.608,16.104,36576,0
2011-01-21,16.191,16.277,15.86,16.277,12004,0
2011-01-24,16.207,16.252,15.328,15.328,20131,0
2011-01-25,15.181,15.407,14.363,15.059,41193,0
2011-01-26,14.955,15.904,14.955,15.381,21818,0
2011-01-27,15.311,15.798,15.311,15.783,11768,0
2011-01-28,15.798,16.191,15.477,15.686,13636,0
2011-01-31,15.713,15.713,15.555,15.668,8736,0
2011-02-01,15.713,16.069,15.624,15.93,11064,0
2011-02-02,15.93,16.183,15.93,16.052,17610,0
2011-02-03,16.017,16.234,15.93,16.078,13550,0
2011-02-04,16.017,16.234,16.017,16.173,11959,0
2011-02-07,16.2,16.47,16.104,16.234,19600,0
2011-02-08,16.261,16.8,15.886,16.625,40199,0
2011-02-09,16.54,16.8,16.147,16.8,30889,0
2011-02-10,16.704,17.078,16.704,17.052,22044,0
2011-02-11,17.148,17.148,16.416,16.8,6603,0
2011-02-14,16.8,17.148,16.8,16.974,19094,0
2011-02-15,16.982,17.148,16.974,17.018,14386,0
2011-02-16,17.14,17.575,17.122,17.478,33307,0
2011-02-18,17.306,17.531,17.278,17.339,24704,0
2011-02-22,17.322,17.531,17.322,17.331,21086,0
2011-02-23,17.339,17.391,17.061,17.331,26081,0
2011-02-24,17.357,17.376,17.105,17.191,10242,0
2011-02-25,17.148,17.4,17.105,17.105,19007,0
2011-02-28,17.191,17.567,16.844,17.383,16009,0
2011-03-01,17.348,17.4,16.957,16.957,16976,0
2011-03-02,16.695,17.078,16.652,16.921,12285,0
2011-03-03,17.043,17.088,16.93,16.93,5648,0
2011-03-04,17.209,17.408,16.905,17.408,17185,0
2011-03-07,17.408,17.636,17.331,17.592,22879,0
2011-03-08,17.408,17.583,17.366,17.452,2163,0
2011-03-09,17.497,17.531,17.452,17.522,1781,0
2011-03-10,17.4,17.488,17.252,17.322,11859,0
2011-03-11,17.322,17.408,17.322,17.322,3334,0
2011-03-14,17.322,17.497,17.175,17.497,4399,0
2011-03-15,17.244,17.314,16.921,16.94,3842,0
2011-03-16,17.07,17.148,16.957,17.14,4728,0
2011-03-17,17.14,17.836,17.14,17.757,19107,0
2011-03-18,17.757,17.827,17.548,17.714,20904,0
2011-03-21,17.748,17.845,17.47,17.47,2424,0
2011-03-22,17.514,18.037,17.514,17.924,11475,0
2011-03-23,17.845,17.932,17.723,17.932,13191,0
2011-03-24,18.037,18.062,17.809,17.809,8068,0
2011-03-25,17.897,17.984,17.714,17.958,9370,0
2011-03-28,17.932,18.009,17.878,17.888,4877,0
2011-03-29,17.627,17.809,17.497,17.809,8174,0
2011-03-30,17.714,17.714,17.096,17.105,19628,0
2011-03-31,17.096,17.427,17.061,17.427,7673,0
2011-04-01,17.287,17.4,17.122,17.226,7817,0
2011-04-04,17.306,17.339,17.008,17.182,4858,0
2011-04-05,17.131,17.339,16.982,17.339,3566,0
2011-04-06,17.418,17.418,17.236,17.252,4278,0
2011-04-07,17.252,17.252,17.131,17.131,5427,0
2011-04-08,17.217,17.391,17.201,17.391,6148,0
2011-04-11,17.366,17.427,17.278,17.296,5283,0
2011-04-12,17.306,17.391,17.07,17.07,13316,0
2011-04-13,17.314,17.452,17.113,17.296,34271,0
2011-04-14,17.339,17.366,17.191,17.244,11144,0
2011-04-15,17.408,17.653,17.4,17.567,18404,0
2011-04-18,17.452,17.497,17.175,17.261,21404,0
2011-04-19,17.391,17.567,17.376,17.522,11630,0
2011-04-20,17.645,17.645,17.408,17.531,7884,0
2011-04-21,17.452,17.583,17.366,17.539,12147,0
2011-04-25,17.539,17.575,17.427,17.539,5056,0
2011-04-26,17.452,17.531,17.271,17.408,10569,0
2011-04-27,17.383,17.461,17.296,17.322,12270,0
2011-04-28,17.383,17.452,17.322,17.452,18752,0
2011-04-29,17.497,17.636,17.339,17.452,17418,0
2011-05-02,17.514,17.627,17.47,17.609,4005,0
2011-05-03,17.583,17.583,17.445,17.539,13554,0
2011-05-04,17.575,17.748,17.539,17.645,22388,0
2011-05-05,17.583,17.836,17.583,17.757,20725,0
2011-05-06,17.706,18.009,17.427,17.888,26939,0
2011-05-09,17.845,17.897,17.731,17.836,24039,0
2011-05-10,17.809,17.869,17.723,17.863,20147,0
2011-05-11,17.863,18.009,17.731,18.009,14457,0
2011-05-12,17.932,18.009,17.845,18.001,14524,0
2011-05-13,17.914,18.009,17.897,17.993,10248,0
2011-05-16,17.914,18.131,17.897,18.123,19339,0
2011-05-17,18.106,18.314,17.958,18.018,11165,0
2011-05-18,18.149,18.445,18.149,18.376,19463,0
2011-05-19,18.376,18.454,18.166,18.236,19376,0
2011-05-20,18.149,18.367,18.106,18.149,10574,0
2011-05-23,18.201,18.332,18.193,18.193,12507,0
2011-05-24,18.141,18.341,18.123,18.123,8543,0
2011-05-25,18.349,18.714,18.158,18.714,22329,0
2011-05-26,18.776,19.099,18.628,18.724,19852,0
2011-05-27,18.706,19.508,18.706,19.15,25370,0
2011-05-31,19.108,19.472,18.698,19.323,25998,0
2011-06-01,18.907,19.15,18.907,19.062,9449,0
2011-06-02,19.132,19.412,18.611,18.898,24656,0
2011-06-03,18.654,19.481,18.654,19.342,15651,0
2011-06-06,19.22,19.238,19.029,19.123,4866,0
2011-06-07,19.193,19.193,18.88,18.932,20844,0
2011-06-08,18.993,19.342,18.932,19.108,11370,0
2011-06-09,19.081,19.115,18.819,18.819,12290,0
2011-06-10,19.02,19.238,18.907,19.071,28320,0
2011-06-13,19.02,19.038,18.837,18.854,9635,0
2011-06-14,18.854,18.854,18.654,18.75,10366,0
2011-06-15,18.654,18.76,18.367,18.497,21637,0
2011-06-16,18.698,18.811,18.48,18.671,10455,0
2011-06-17,18.68,18.802,18.367,18.62,15255,0
2011-06-20,18.461,18.802,18.461,18.802,11650,0
2011-06-21,18.75,18.76,18.541,18.541,30207,0
2011-06-22,18.601,18.741,18.55,18.584,17526,0
2011-06-23,18.488,18.601,18.471,18.531,2257,0
2011-06-24,18.601,18.671,18.48,18.488,5851,0
2011-06-27,18.523,18.637,18.497,18.611,7674,0
2011-06-28,18.306,18.523,18.254,18.271,13289,0
2011-06-29,18.219,18.461,18.027,18.428,6663,0
2011-06-30,18.314,18.402,18.166,18.28,13267,0
2011-07-01,18.263,18.358,18.141,18.193,9828,0
2011-07-05,18.149,18.306,18.114,18.297,7078,0
2011-07-06,18.166,18.28,18.166,18.28,1035,0
2011-07-07,18.227,18.263,18.141,18.236,28464,0
2011-07-08,18.001,18.219,17.924,17.924,15633,0
2011-07-11,17.906,18.149,17.906,17.914,7283,0
2011-07-12,17.888,18.149,17.506,17.976,10914,0
2011-07-13,18.046,18.046,17.748,17.776,8926,0
2011-07-14,17.878,18.009,17.8,17.845,14800,0
2011-07-15,17.924,17.924,17.67,17.818,4813,0
2011-07-18,17.567,17.939,17.567,17.776,13610,0
2011-07-19,17.888,17.932,17.418,17.609,13443,0
2011-07-20,17.506,17.818,17.497,17.818,6427,0
2011-07-21,17.845,17.914,17.845,17.914,3907,0
2011-07-22,17.818,17.906,17.809,17.906,2620,0
2011-07-25,17.748,17.906,17.575,17.583,5113,0
2011-07-26,17.548,17.845,17.461,17.8,3607,0
2011-07-27,17.618,17.679,17.522,17.583,9458,0
2011-07-28,17.636,17.8,17.627,17.627,2931,0
2011-07-29,17.497,17.583,17.478,17.478,4289,0
2011-08-01,17.514,17.636,17.514,17.636,263,0
2011-08-02,17.47,17.47,16.94,17.061,19681,0
2011-08-03,16.982,17.175,16.826,17.166,22462,0
2011-08-04,16.991,17.008,16.765,16.835,9291,0
2011-08-05,16.765,16.817,15.755,15.79,16198,0
2011-08-08,15.451,15.451,13.595,14.154,19983,0
2011-08-09,14.581,15.755,14.154,15.425,24374,0
2011-08-10,15.234,15.52,15.189,15.451,11016,0
2011-08-11,15.381,15.973,15.294,15.668,31923,0
2011-08-12,15.93,15.947,15.294,15.538,35255,0
2011-08-15,15.643,16.47,15.643,16.147,18320,0
2011-08-16,16.121,16.54,15.938,16.451,12699,0
2011-08-17,16.33,16.974,16.33,16.974,8996,0
2011-08-18,17,17,16.756,16.887,2413,0
2011-08-19,16.887,17.366,16.774,17.357,11984,0
2011-08-22,17.445,17.696,17.036,17.461,7100,0
2011-08-23,17.408,17.592,16.896,17.191,10883,0
2011-08-24,17.322,17.478,17.244,17.408,3468,0
2011-08-25,17.408,17.836,17.348,17.836,10594,0
2011-08-26,17.809,18.046,17.592,17.723,22552,0
2011-08-29,17.976,17.976,17.506,17.706,9649,0
2011-08-30,17.583,17.714,17.322,17.67,6553,0
2011-08-31,17.506,17.67,17.376,17.661,9905,0
2011-09-01,17.696,17.776,17.497,17.776,10625,0
2011-09-02,17.497,17.522,17.383,17.522,6864,0
2011-09-06,17.366,17.645,16.905,17.497,28520,0
2011-09-07,17.408,17.748,17.408,17.688,21371,0
2011-09-08,17.601,17.766,17.575,17.627,1411,0
2011-09-09,17.757,17.766,17.418,17.478,4324,0
2011-09-12,17.627,17.636,16.887,16.905,14913,0
2011-09-13,16.948,17.609,16.948,17.278,9243,0
2011-09-14,17.278,17.497,17.278,17.47,3896,0
2011-09-15,17.452,17.601,17.376,17.427,7506,0
2011-09-16,17.601,17.731,17.296,17.339,6157,0
2011-09-19,17.322,17.661,17.278,17.627,26993,0
2011-09-20,17.531,17.731,17.531,17.731,11465,0
2011-09-21,17.583,17.696,17.47,17.67,13384,0
2011-09-22,17.322,17.461,16.756,17.4,10705,0
2011-09-23,17.322,17.322,16.756,16.826,6893,0
2011-09-26,17.209,17.209,16.147,16.53,10462,0
2011-09-27,16.94,17.191,16.704,17.182,5625,0
2011-09-28,16.966,17.166,16.765,16.844,4034,0
2011-09-29,16.921,17.322,16.921,17.244,5458,0
2011-09-30,17.236,17.357,17.008,17.357,5283,0
2011-10-03,16.948,17.506,16.277,16.286,4057,0
2011-10-04,15.798,16.277,15.677,15.755,11855,0
2011-10-05,16.183,16.243,15.886,15.895,11234,0
2011-10-06,15.807,16.243,15.807,16.024,19989,0
2011-10-07,16.155,16.155,15.737,15.737,4946,0
2011-10-10,16.069,16.643,15.982,16.556,12557,0
2011-10-11,16.583,16.704,16.374,16.548,3698,0
2011-10-12,16.634,16.774,16.513,16.756,5062,0
2011-10-13,16.722,16.756,16.321,16.409,6939,0
2011-10-14,16.564,16.756,16.4,16.713,3306,0
2011-10-17,16.564,16.661,15.938,16.191,6059,0
2011-10-18,16.277,16.409,15.868,16.382,6942,0
2011-10-19,16.479,16.54,16.252,16.513,7867,0
2011-10-20,16.147,16.652,16.113,16.113,15278,0
2011-10-21,16.017,16.017,15.773,15.817,13968,0
2011-10-24,16.078,16.147,15.99,16.147,9997,0
2011-10-25,15.938,16.164,15.773,15.886,13262,0
2011-10-26,16,16,15.713,15.92,9833,0
2011-10-27,16.017,16.54,16.017,16.486,5974,0
2011-10-28,16.479,16.713,16.374,16.713,9443,0
2011-10-31,16.643,16.756,16.495,16.756,12853,0
2011-11-01,16.54,16.54,16.191,16.451,8789,0
2011-11-02,16.451,16.678,16.365,16.409,6019,0
2011-11-03,16.347,17.052,16.347,16.957,8447,0
2011-11-04,17.008,17.166,17.008,17.036,5261,0
2011-11-07,16.844,17.191,16.844,17.061,3009,0
2011-11-08,17.122,17.271,16.435,16.591,18544,0
2011-11-09,16.451,16.974,16.409,16.8,9242,0
2011-11-10,16.94,17.226,16.791,17.018,5485,0
2011-11-11,17.148,17.506,17.078,17.436,17106,0
2011-11-14,17.539,17.539,17.408,17.539,4777,0
2011-11-15,17.706,17.706,17.452,17.452,5742,0
2011-11-16,17.408,17.575,17.314,17.314,10317,0
2011-11-17,17.418,17.488,17.182,17.278,3302,0
2011-11-18,17.209,17.627,16.887,17.497,12563,0
2011-11-21,17.244,17.408,17.148,17.408,7308,0
2011-11-22,17.376,17.452,17.182,17.452,4136,0
2011-11-23,17.209,17.436,17.209,17.226,5526,0
2011-11-25,17.357,17.408,16.704,16.896,9927,0
2011-11-28,17.306,17.4,17.036,17.278,7207,0
2011-11-29,17.314,17.427,17.252,17.427,5404,0
2011-11-30,17.339,17.452,17.191,17.244,15485,0
2011-12-01,17.376,17.383,17.105,17.236,8961,0
2011-12-02,17.348,17.357,17.244,17.314,5077,0
2011-12-05,17.236,17.4,17.157,17.191,13336,0
2011-12-06,17.383,17.383,17.201,17.339,12178,0
2011-12-07,17.252,17.47,17.236,17.47,9535,0
2011-12-08,17.418,17.47,17.366,17.391,14427,0
2011-12-09,17.497,17.818,17.306,17.418,8567,0
2011-12-12,17.461,17.67,17.408,17.67,17045,0
2011-12-13,17.836,18.062,17.679,17.932,10755,0
2011-12-14,18.071,18.071,17.408,17.418,11395,0
2011-12-15,17.653,17.653,17.339,17.452,10938,0
2011-12-16,17.696,17.845,17.506,17.522,7890,0
2011-12-19,17.558,17.784,17.478,17.478,8821,0
2011-12-20,17.757,17.757,17.497,17.497,11258,0
2011-12-21,17.514,17.706,17.506,17.583,3446,0
2011-12-22,17.583,17.932,17.567,17.932,2958,0
2011-12-23,17.906,17.932,17.818,17.932,5283,0
2011-12-27,17.818,17.914,17.497,17.688,12687,0
2011-12-28,17.4,17.408,17.209,17.209,7491,0
2011-12-29,17.383,17.383,17.217,17.296,8114,0
2011-12-30,17.322,17.4,17.236,17.348,7514,0
2012-01-03,17.348,17.408,17.348,17.366,5988,0
2012-01-04,17.408,17.706,17.4,17.418,14354,0
2012-01-05,17.618,17.845,17.445,17.784,4799,0
2012-01-06,17.878,17.906,17.714,17.906,2144,0
2012-01-09,17.869,17.869,17.679,17.766,19895,0
2012-01-10,17.748,17.932,17.748,17.932,7362,0
2012-01-11,17.897,18.018,17.706,17.869,25905,0
2012-01-12,17.8,18.037,17.776,18.037,25335,0
2012-01-13,18.037,18.166,17.984,18.088,13056,0
2012-01-17,18.053,18.254,17.984,18.097,18188,0
2012-01-18,18.053,18.106,17.932,18.106,8734,0
2012-01-19,18.088,18.106,18.001,18.106,8968,0
2012-01-20,18.097,18.211,18.097,18.193,4822,0
2012-01-23,18.193,18.349,18.149,18.193,18720,0
2012-01-24,18.28,18.358,18.201,18.358,12013,0
2012-01-25,18.332,18.454,18.28,18.28,77476,0
2012-01-26,18.419,18.419,18.306,18.367,16179,0
2012-01-27,18.48,18.577,18.367,18.367,13162,0
2012-01-30,18.454,18.69,18.376,18.68,15160,0
2012-01-31,18.671,18.793,18.471,18.55,26552,0
2012-02-01,18.601,18.69,18.558,18.69,4834,0
2012-02-02,18.69,18.706,18.55,18.628,8608,0
2012-02-03,18.724,18.845,18.645,18.845,17862,0
2012-02-06,18.776,18.923,18.767,18.923,11712,0
2012-02-07,18.898,19.108,18.802,19.108,9698,0
2012-02-08,19.055,19.108,18.698,18.976,67604,0
2012-02-09,18.993,19.108,18.907,19.108,19935,0
2012-02-10,19.02,19.108,18.993,19.108,15694,0
2012-02-13,19.09,19.108,19.001,19.108,11299,0
2012-02-14,19.099,19.184,19.046,19.108,17542,0
2012-02-15,19.169,19.169,19.011,19.011,11363,0
2012-02-16,19.038,19.15,18.959,18.976,15830,0
2012-02-17,19.038,19.238,18.993,19.238,17261,0
2012-02-21,19.22,19.281,19.081,19.193,23870,0
2012-02-22,19.202,19.323,19.108,19.308,18837,0
2012-02-23,19.323,19.577,19.16,19.541,27016,0
2012-02-24,19.532,19.769,19.377,19.585,41003,0
2012-02-27,19.585,19.847,19.481,19.847,20528,0
2012-02-28,19.847,19.847,19.56,19.56,12935,0
2012-02-29,19.654,20.011,19.56,20.011,18144,0
2012-03-01,20.011,20.23,19.802,19.802,27440,0
2012-03-02,19.925,19.969,19.847,19.95,5456,0
2012-03-05,19.95,19.985,19.525,19.882,20098,0
2012-03-06,19.708,19.882,19.594,19.821,9771,0
2012-03-07,19.821,19.969,19.769,19.83,9509,0
2012-03-08,19.855,19.934,19.777,19.872,19059,0
2012-03-09,19.934,20.02,19.821,20.02,9465,0
2012-03-12,19.872,19.969,19.76,19.802,14564,0
2012-03-13,19.899,20.43,19.751,20.422,49555,0
2012-03-14,20.325,20.631,20.16,20.455,39153,0
2012-03-15,20.543,20.543,20.151,20.213,12350,0
2012-03-16,20.307,20.543,20.169,20.334,13264,0
2012-03-19,20.334,20.638,20.334,20.438,12162,0
2012-03-20,20.508,20.525,20.23,20.525,16917,0
2012-03-21,20.194,20.291,19.332,19.368,104396,0
2012-03-22,19.55,19.55,18.95,19.02,31972,0
2012-03-23,19.238,19.49,19.046,19.246,24846,0
2012-03-26,19.368,19.663,19.281,19.663,19070,0
2012-03-27,19.672,20.143,19.672,20.143,12086,0
2012-03-28,19.977,19.977,19.081,19.639,26052,0
2012-03-29,19.639,19.864,19.323,19.585,18013,0
2012-03-30,19.647,19.847,19.368,19.532,17130,0
2012-04-02,19.532,19.751,19.29,19.29,14141,0
2012-04-03,19.516,19.516,18.915,18.915,12102,0
2012-04-04,19.02,19.359,18.923,19.081,12476,0
2012-04-05,19.368,19.368,19.062,19.298,5834,0
2012-04-09,19.16,19.386,19.108,19.298,11848,0
2012-04-10,19.316,19.323,19.15,19.323,10270,0
2012-04-11,19.316,19.323,19.184,19.323,22395,0
2012-04-12,19.246,19.751,19.22,19.751,15531,0
2012-04-13,19.663,20.004,19.585,19.847,5908,0
2012-04-16,19.995,20.011,19.438,19.516,10643,0
2012-04-17,19.777,19.95,19.49,19.95,13231,0
2012-04-18,19.89,19.942,19.647,19.769,11412,0
2012-04-19,19.872,19.916,19.802,19.916,7236,0
2012-04-20,19.985,19.985,19.63,19.724,14807,0
2012-04-23,19.812,19.864,19.716,19.716,5905,0
2012-04-24,19.812,20.02,19.732,19.732,19591,0
2012-04-25,19.89,19.899,19.716,19.794,3915,0
2012-04-26,19.838,19.969,19.647,19.647,7698,0
2012-04-27,19.838,19.882,19.585,19.602,11118,0
2012-04-30,19.769,19.83,19.585,19.83,15747,0
2012-05-01,19.83,19.83,19.639,19.654,14310,0
2012-05-02,19.732,19.769,19.611,19.611,11825,0
2012-05-03,19.7,20.09,19.585,19.916,12522,0
2012-05-04,19.95,19.95,19.83,19.83,3136,0
2012-05-07,19.969,20.151,19.969,20.151,6303,0
2012-05-08,20.116,20.151,20.02,20.02,11274,0
2012-05-09,19.812,20.186,19.812,20.004,7612,0
2012-05-10,20.116,20.151,19.899,19.899,11038,0
2012-05-11,19.838,19.925,19.263,19.323,24603,0
2012-05-14,19.447,19.447,19.184,19.323,7943,0
2012-05-15,19.253,19.769,19.123,19.402,14630,0
2012-05-16,19.532,19.812,19.516,19.716,22138,0
2012-05-17,19.585,19.724,19.541,19.585,9398,0
2012-05-18,19.585,19.585,19.402,19.412,12290,0
2012-05-21,19.393,19.742,19.393,19.7,15577,0
2012-05-22,19.716,19.934,19.716,19.785,11347,0
2012-05-23,19.855,20.065,19.681,20.055,16215,0
2012-05-24,19.812,20.02,19.812,19.995,5297,0
2012-05-25,19.95,20.011,19.802,19.802,5031,0
2012-05-29,19.977,20.03,19.89,20.03,10626,0
2012-05-30,19.969,19.977,19.882,19.882,3167,0
2012-05-31,20.004,20.046,19.594,19.89,11023,0
2012-06-01,19.785,19.96,19.42,19.732,7289,0
2012-06-04,19.594,19.812,19.481,19.481,8082,0
2012-06-05,19.455,19.794,19.455,19.76,2812,0
2012-06-06,19.724,19.934,19.647,19.899,9464,0
2012-06-07,19.96,20.02,19.802,20.011,9929,0
2012-06-08,19.95,20.02,19.602,19.602,7579,0
2012-06-11,19.368,19.63,18.968,19.15,21088,0
2012-06-12,19.323,19.386,19.263,19.386,4396,0
2012-06-13,19.22,19.272,18.932,18.932,2580,0
2012-06-14,18.637,19.02,18.637,18.976,5808,0
2012-06-15,18.671,19.238,18.671,18.95,4979,0
2012-06-18,19.02,19.594,18.68,19.55,13156,0
2012-06-19,19.716,20.004,19.647,19.995,17763,0
2012-06-20,19.847,20.23,19.847,20.065,18742,0
2012-06-21,20.169,20.273,20.02,20.203,14964,0
2012-06-22,19.916,20.3,19.916,20.151,10886,0
2012-06-25,20.255,20.255,20.02,20.194,11216,0
2012-06-26,20.273,20.491,20.073,20.491,33925,0
2012-06-27,20.369,20.369,20.039,20.307,15818,0
2012-06-28,20.255,20.3,20.065,20.239,11602,0
2012-06-29,20.343,20.422,20.108,20.404,18761,0
2012-07-02,20.221,20.221,19.864,19.864,13960,0
2012-07-03,19.89,20.02,19.63,20.02,4258,0
2012-07-05,20.02,20.116,19.7,19.89,7687,0
2012-07-06,19.882,20.283,19.7,20.283,9115,0
2012-07-09,20.283,20.413,19.855,20.369,11510,0
2012-07-10,20.316,20.491,20.134,20.491,14372,0
2012-07-11,20.446,20.762,20.316,20.762,17760,0
2012-07-12,20.692,20.813,20.603,20.734,12778,0
2012-07-13,20.7,20.795,20.1,20.664,20310,0
2012-07-16,20.638,20.846,20.638,20.846,18727,0
2012-07-17,20.846,21.232,20.603,20.822,28268,0
2012-07-18,21.038,21.317,20.638,20.7,21055,0
2012-07-19,20.838,21.153,20.743,21.117,29033,0
2012-07-20,21.135,21.395,20.977,21.196,19840,0
2012-07-23,21.196,21.353,20.971,20.986,19373,0
2012-07-24,21.108,21.239,20.953,21.117,12962,0
2012-07-25,21.126,21.344,20.935,21.065,34729,0
2012-07-26,21.274,21.37,21.153,21.265,20745,0
2012-07-27,21.117,21.438,21.117,21.309,13590,0
2012-07-30,21.309,21.414,21.213,21.325,18555,0
2012-07-31,21.37,21.578,21.135,21.544,27076,0
2012-08-01,21.535,21.562,21.395,21.457,22900,0
2012-08-02,21.535,21.667,21.414,21.457,13138,0
2012-08-03,21.605,21.648,21.414,21.414,10484,0
2012-08-06,21.718,21.718,21.213,21.335,17463,0
2012-08-07,21.325,21.344,21.117,21.335,18447,0
2012-08-08,21.265,21.344,21.239,21.344,6786,0
2012-08-09,21.344,21.701,21.222,21.508,23825,0
2012-08-10,21.605,21.605,21.508,21.588,10190,0
2012-08-13,21.657,21.657,21.493,21.614,22607,0
2012-08-14,21.632,21.667,21.484,21.632,14842,0
2012-08-15,21.718,21.718,21.5,21.527,17262,0
2012-08-16,21.639,21.674,21.554,21.623,11710,0
2012-08-17,21.674,21.701,21.508,21.657,14462,0
2012-08-20,21.674,21.753,21.493,21.674,13753,0
2012-08-21,21.718,21.779,21.588,21.648,16555,0
2012-08-22,21.736,21.736,21.362,21.438,12985,0
2012-08-23,21.527,21.588,21.395,21.588,11667,0
2012-08-24,21.588,21.674,21.578,21.674,9419,0
2012-08-27,21.727,21.753,21.578,21.674,8402,0
2012-08-28,21.762,21.831,21.414,21.667,32354,0
2012-08-29,21.667,21.788,21.457,21.465,27382,0
2012-08-30,21.657,21.718,21.484,21.623,15477,0
2012-08-31,21.674,21.831,21.614,21.623,20030,0
2012-09-04,21.674,21.674,21.493,21.569,14565,0
2012-09-05,21.709,21.744,21.508,21.508,11434,0
2012-09-06,21.709,21.736,21.457,21.508,10511,0
2012-09-07,21.508,21.674,21.344,21.657,3910,0
2012-09-10,21.701,21.77,21.614,21.632,7239,0
2012-09-11,21.623,21.762,21.544,21.744,6311,0
2012-09-12,21.718,21.718,21.414,21.588,9439,0
2012-09-13,21.614,21.639,21.465,21.588,9301,0
2012-09-14,21.623,21.692,21.065,21.17,29216,0
2012-09-17,21.162,21.414,21.162,21.405,6663,0
2012-09-18,21.395,21.667,21.395,21.535,19864,0
2012-09-19,21.484,21.657,21.432,21.457,3796,0
2012-09-20,21.493,21.632,21.474,21.5,7751,0
2012-09-21,21.518,21.709,21.518,21.518,9334,0
2012-09-24,21.518,21.623,21.5,21.535,12635,0
2012-09-25,21.562,21.762,21.562,21.762,8927,0
2012-09-26,21.562,21.623,21.335,21.335,10858,0
2012-09-27,21.762,21.762,21.432,21.562,10668,0
2012-09-28,21.508,21.674,21.196,21.309,5511,0
2012-10-01,21.387,21.395,21.074,21.204,10739,0
2012-10-02,21.153,21.309,21.022,21.187,6716,0
2012-10-03,21.187,21.508,21.126,21.317,6306,0
2012-10-04,21.265,21.438,21.022,21.162,11421,0
2012-10-05,21.239,21.535,21.117,21.325,11199,0
2012-10-08,21.143,21.484,21.143,21.457,2798,0
2012-10-09,21.438,21.718,21.143,21.709,22418,0
2012-10-10,21.762,21.762,21.362,21.632,10878,0
2012-10-11,21.674,21.701,21.37,21.588,9604,0
2012-10-12,21.588,21.614,21.457,21.508,8894,0
2012-10-15,21.648,21.762,21.414,21.414,11009,0
2012-10-16,21.457,21.762,21.457,21.597,7836,0
2012-10-17,21.692,21.744,21.465,21.597,14125,0
2012-10-18,21.718,21.718,21.5,21.5,4645,0
2012-10-19,21.623,21.648,21.414,21.457,7163,0
2012-10-22,21.457,21.578,21.344,21.344,6075,0
2012-10-23,21.474,21.632,21.387,21.569,10978,0
2012-10-24,21.569,21.569,21.222,21.222,5756,0
2012-10-25,21.378,21.578,21.378,21.544,6913,0
2012-10-26,21.544,21.544,21.432,21.508,3741,0
2012-10-31,21.727,21.727,21.5,21.588,11985,0
2012-11-01,21.535,21.674,21.527,21.674,8664,0
2012-11-02,21.588,21.588,21.508,21.518,6904,0
2012-11-05,21.544,21.623,21.432,21.5,8556,0
2012-11-06,21.457,21.614,21.344,21.465,15143,0
2012-11-07,21.465,21.535,21.335,21.5,12713,0
2012-11-08,21.353,21.5,21.335,21.5,10076,0
2012-11-09,21.5,21.597,21.344,21.344,5203,0
2012-11-12,21.457,21.588,21.256,21.325,10381,0
2012-11-13,21.344,21.484,21.325,21.325,7804,0
2012-11-14,21.325,21.484,20.717,20.717,20179,0
2012-11-15,20.717,21.047,20.717,20.855,20272,0
2012-11-16,20.855,21.213,20.777,21.031,12752,0
2012-11-19,21.108,21.37,21.074,21.302,16149,0
2012-11-20,21.265,21.362,21.074,21.265,18132,0
2012-11-21,21.283,21.353,21.117,21.162,7155,0
2012-11-23,21.162,21.544,21.162,21.544,11465,0
2012-11-26,21.362,21.569,21.065,21.283,23435,0
2012-11-27,21.283,21.5,21.178,21.283,15944,0
2012-11-28,21.101,21.465,20.953,21.395,18724,0
2012-11-29,21.432,21.544,21.302,21.423,6302,0
2012-11-30,21.162,21.535,21.126,21.414,10974,0
2012-12-03,21.508,21.508,21.256,21.457,19623,0
2012-12-04,21.362,21.614,21.362,21.362,16003,0
2012-12-05,21.508,21.518,21.344,21.484,6406,0
2012-12-06,21.378,21.701,21.344,21.632,19219,0
2012-12-07,21.562,21.701,21.335,21.353,12256,0
2012-12-10,21.335,21.535,21.335,21.527,6048,0
2012-12-11,21.535,21.554,21.5,21.554,4783,0
2012-12-12,21.544,21.544,21.362,21.484,2707,0
2012-12-13,21.484,21.5,21.37,21.414,2375,0
2012-12-14,21.5,21.527,21.423,21.484,10231,0
2012-12-17,21.484,21.493,21.196,21.239,20879,0
2012-12-18,21.196,21.527,21.196,21.527,5427,0
2012-12-19,21.325,21.457,21.256,21.423,10757,0
2012-12-20,21.423,21.457,21.302,21.302,13471,0
2012-12-21,21.395,21.484,21.309,21.414,4494,0
2012-12-24,21.344,21.535,21.302,21.518,5263,0
2012-12-26,21.5,21.544,21.5,21.544,2152,0
2012-12-27,21.331,21.598,21.27,21.598,10703,0
2012-12-28,21.289,21.437,20.987,21.104,10913,0
2012-12-31,21.023,21.412,21.023,21.412,11008,0
2013-01-02,21.412,21.569,21.298,21.298,8412,0
2013-01-03,21.253,21.562,21.227,21.562,9398,0
2013-01-04,21.456,21.588,21.305,21.588,14130,0
2013-01-07,21.544,21.632,21.535,21.614,12071,0
2013-01-08,21.569,21.852,21.569,21.852,8015,0
2013-01-09,21.809,21.852,21.606,21.765,3517,0
2013-01-10,21.738,21.879,21.711,21.879,19178,0
2013-01-11,21.844,21.879,21.721,21.879,12821,0
2013-01-14,21.879,21.914,21.773,21.914,12109,0
2013-01-15,21.792,21.792,21.456,21.5,16637,0
2013-01-16,21.695,21.721,21.527,21.695,14367,0
2013-01-17,21.65,21.73,21.527,21.711,16223,0
2013-01-18,21.632,21.835,21.632,21.827,5986,0
2013-01-22,21.782,21.976,21.685,21.897,12736,0
2013-01-23,21.96,22.075,21.827,21.914,16876,0
2013-01-24,21.985,22.075,21.942,22.075,11617,0
2013-01-25,22.013,22.029,21.914,22.029,5926,0
2013-01-28,22.075,22.075,21.871,21.942,6920,0
2013-01-29,21.906,21.914,21.624,21.809,12876,0
2013-01-30,21.792,21.8,21.464,21.632,7951,0
2013-01-31,21.483,21.906,21.483,21.632,7857,0
2013-02-01,21.632,21.844,21.632,21.827,9041,0
2013-02-04,21.668,21.889,21.598,21.889,9862,0
2013-02-05,21.871,22.056,21.871,22.056,2329,0
2013-02-06,22.056,22.075,21.914,21.923,4984,0
2013-02-07,21.914,22.302,21.879,22.259,16527,0
2013-02-08,22.259,22.259,21.871,22.047,12409,0
2013-02-11,21.95,22.25,21.897,22.004,13326,0
2013-02-12,22.118,22.207,21.906,21.942,9539,0
2013-02-13,21.942,22.056,21.879,21.889,6457,0
2013-02-14,21.862,22.037,21.456,21.871,17613,0
2013-02-15,21.879,22.146,21.738,21.879,6761,0
2013-02-19,21.95,22.207,21.835,21.994,19972,0
2013-02-20,22.004,22.146,21.782,21.782,14343,0
2013-02-21,21.871,22.029,21.792,22.004,5951,0
2013-02-22,22.091,22.108,21.914,21.96,7421,0
2013-02-25,21.967,22.056,21.818,21.897,16104,0
2013-02-26,21.879,22.075,21.782,22.075,14159,0
2013-02-27,21.976,22.294,21.976,22.287,9040,0
2013-02-28,22.25,22.25,22.075,22.136,11485,0
2013-03-01,22.118,22.179,22.091,22.091,6959,0
2013-03-04,22.091,22.277,22.091,22.207,15454,0
2013-03-05,22.224,22.294,22.224,22.294,4781,0
2013-03-06,22.259,22.329,22.259,22.329,3140,0
2013-03-07,22.277,22.339,22.25,22.339,7062,0
2013-03-08,22.302,22.302,22.189,22.189,6050,0
2013-03-11,22.189,22.339,22.179,22.321,4536,0
2013-03-12,22.224,22.41,22.198,22.198,2660,0
2013-03-13,22.207,22.391,22.207,22.207,4757,0
2013-03-14,22.358,22.358,22.207,22.207,3319,0
2013-03-15,22.207,22.321,22.118,22.294,9466,0
2013-03-18,22.259,22.329,22.153,22.161,6488,0
2013-03-19,22.198,22.391,22.189,22.207,2458,0
2013-03-20,22.232,22.391,22.189,22.189,4413,0
2013-03-21,22.207,22.321,22.207,22.207,2021,0
2013-03-22,22.224,22.277,22.189,22.189,8103,0
2013-03-25,22.232,22.277,22.127,22.127,10243,0
2013-03-26,22.176,22.276,22.167,22.176,5022,0
2013-03-27,22.176,22.598,21.998,22.133,22908,0
2013-03-28,22.302,22.302,22.222,22.293,4965,0
2013-04-01,22.23,22.608,22.23,22.293,7653,0
2013-04-02,22.293,22.383,22.205,22.348,10626,0
2013-04-03,22.358,22.57,22.339,22.545,9105,0
2013-04-04,22.473,22.57,22.428,22.428,3206,0
2013-04-05,22.258,22.311,22.123,22.167,6108,0
2013-04-08,22.195,22.302,22.142,22.302,7689,0
2013-04-09,22.23,22.383,22.186,22.267,4370,0
2013-04-10,22.239,22.374,22.239,22.365,2748,0
2013-04-11,22.258,22.491,22.248,22.248,7967,0
2013-04-12,22.401,22.517,22.195,22.329,13011,0
2013-04-15,22.339,22.445,22.321,22.42,6210,0
2013-04-16,22.555,22.555,22.374,22.491,1340,0
2013-04-17,22.42,22.526,22.42,22.526,3973,0
2013-04-18,22.436,22.517,22.436,22.483,34638,0
2013-04-19,22.42,22.555,22.42,22.445,4952,0
2013-04-22,22.473,22.545,22.445,22.445,4885,0
2013-04-23,22.436,22.517,22.411,22.464,13385,0
2013-04-24,22.445,22.517,22.436,22.436,10041,0
2013-04-25,22.428,22.436,22.205,22.436,11548,0
2013-04-26,22.428,22.473,22.348,22.473,4451,0
2013-04-29,22.383,22.473,22.365,22.383,5139,0
2013-04-30,22.392,22.517,22.392,22.517,11663,0
2013-05-01,22.517,22.617,22.392,22.436,3662,0
2013-05-02,22.483,22.491,22.392,22.401,4538,0
2013-05-03,22.436,22.536,22.436,22.464,4264,0
2013-05-06,22.483,22.555,22.454,22.473,6892,0
2013-05-07,22.454,22.563,22.454,22.517,6057,0
2013-05-08,22.436,22.499,22.436,22.454,8287,0
2013-05-09,22.454,22.483,22.436,22.436,9863,0
2013-05-10,22.454,22.526,22.436,22.445,6866,0
2013-05-13,22.445,22.555,22.392,22.436,16338,0
2013-05-14,22.445,22.704,22.445,22.633,13500,0
2013-05-15,22.633,22.633,22.491,22.491,7082,0
2013-05-16,22.436,22.598,22.436,22.464,15622,0
2013-05-17,22.473,22.536,22.464,22.473,5637,0
2013-05-20,22.483,22.598,22.483,22.589,5375,0
2013-05-21,22.526,22.617,22.473,22.483,7251,0
2013-05-22,22.483,22.563,22.445,22.445,11023,0
2013-05-23,22.411,22.473,22.339,22.454,18633,0
2013-05-24,22.392,22.526,22.374,22.392,5068,0
2013-05-28,22.526,22.555,22.436,22.436,6822,0
2013-05-29,22.42,22.507,22.186,22.213,10248,0
2013-05-30,22.222,22.428,22.213,22.348,8849,0
2013-05-31,22.258,22.445,22.222,22.339,2804,0
2013-06-03,22.285,22.285,22.008,22.123,16495,0
2013-06-04,22.008,22.142,21.9,22.033,6984,0
2013-06-05,21.936,22.104,21.9,21.944,10957,0
2013-06-06,21.908,22.123,21.908,21.962,11568,0
2013-06-07,21.979,22.033,21.891,21.891,16254,0
2013-06-10,21.854,21.854,21.335,21.335,16671,0
2013-06-11,21.183,21.344,20.841,20.905,8776,0
2013-06-12,21.2,21.46,19.822,20.243,24139,0
2013-06-13,20.108,20.951,20.108,20.951,23145,0
2013-06-14,21.426,21.426,20.898,21.379,9239,0
2013-06-17,21.301,21.397,20.96,21.157,3352,0
2013-06-18,20.96,21.882,20.879,21.523,9860,0
2013-06-19,21.944,21.944,21.246,21.757,3199,0
2013-06-20,21.667,21.917,21.004,21.004,11639,0
2013-06-21,21.004,21.864,21.004,21.407,6934,0
2013-06-24,21.004,21.229,21.004,21.004,11011,0
2013-06-25,20.994,21.138,20.557,20.601,5341,0
2013-06-26,21.379,21.68,20.943,21.589,6514,0
2013-06-27,21.043,21.653,21.043,21.653,16051,0
2013-06-28,21.713,21.936,21.703,21.713,5414,0
2013-07-01,21.525,21.707,21.379,21.426,4398,0
2013-07-02,21.426,21.525,21.017,21.106,9804,0
2013-07-03,21.025,21.443,21.025,21.443,3408,0
2013-07-05,21.443,21.834,21.353,21.726,3179,0
2013-07-08,21.743,21.743,21.353,21.397,1792,0
2013-07-09,21.243,21.743,20.988,21.735,7723,0
2013-07-10,21.607,21.634,21.607,21.607,1613,0
2013-07-11,21.643,21.871,21.643,21.743,3868,0
2013-07-12,21.763,21.763,21.443,21.443,5543,0
2013-07-15,21.689,21.689,21.443,21.443,1348,0
2013-07-16,21.516,21.57,21.197,21.289,4166,0
2013-07-17,21.324,21.324,21.162,21.18,1645,0
2013-07-18,21.188,21.197,21.106,21.106,4425,0
2013-07-19,21.188,21.188,21.043,21.106,3886,0
2013-07-22,21.025,21.079,20.753,21.007,5838,0
2013-07-23,20.934,21.099,20.851,21.099,5129,0
2013-07-24,20.851,20.851,20.651,20.816,5610,0
2013-07-25,21.051,21.051,20.387,20.442,5147,0
2013-07-26,20.314,20.689,20.251,20.251,9798,0
2013-07-29,20.451,20.451,20.251,20.333,5397,0
2013-07-30,20.333,20.333,19.842,19.951,12028,0
2013-07-31,20.225,20.225,19.478,19.561,14315,0
2013-08-01,19.269,19.787,19.259,19.452,6207,0
2013-08-02,19.452,19.595,18.859,19.322,31644,0
2013-08-05,18.97,19.288,18.878,19.087,19447,0
2013-08-06,18.941,19.269,18.487,18.897,15861,0
2013-08-07,18.768,18.842,18.422,18.422,39279,0
2013-08-08,18.422,18.914,18.35,18.887,18465,0
2013-08-09,18.887,19.141,18.668,19.141,8587,0
2013-08-12,18.768,19.014,18.668,18.905,19282,0
2013-08-13,18.878,18.878,18.559,18.668,12806,0
2013-08-14,18.659,18.996,18.578,18.76,12110,0
2013-08-15,18.378,19.087,18.196,19.087,27566,0
2013-08-16,18.85,19.004,18.569,18.696,11539,0
2013-08-19,18.905,18.96,18.305,18.305,9145,0
2013-08-20,18.295,18.633,17.812,18.422,17307,0
2013-08-21,18.422,18.523,18.059,18.123,7125,0
2013-08-22,18.186,18.859,18.186,18.732,7985,0
2013-08-23,18.605,19.322,18.422,19.322,7925,0
2013-08-26,19.024,19.278,18.887,19.107,5401,0
2013-08-27,18.65,19.288,18.65,19.107,9115,0
2013-08-28,19.107,19.37,19.097,19.37,12026,0
2013-08-29,19.187,19.561,19.161,19.561,12102,0
2013-08-30,19.9,20.169,19.89,20.169,6290,0
2013-09-03,19.651,19.934,19.205,19.723,3396,0
2013-09-04,19.469,19.787,19.469,19.787,2254,0
2013-09-05,19.234,19.278,18.569,18.569,5154,0
2013-09-06,18.696,18.897,18.477,18.477,6793,0
2013-09-09,18.477,18.732,18.286,18.422,5698,0
2013-09-10,18.422,18.923,18.196,18.732,3065,0
2013-09-11,18.551,18.614,18.196,18.332,4659,0
2013-09-12,18.332,18.624,18.076,18.105,9338,0
2013-09-13,18.131,18.305,18.032,18.068,8323,0
2013-09-16,18.25,18.559,18.123,18.123,8646,0
2013-09-17,18.131,18.45,17.86,18.286,4778,0
2013-09-18,18.196,18.723,18.15,18.578,6036,0
2013-09-19,18.442,18.833,18.359,18.551,11463,0
2013-09-20,18.414,19.097,18.295,18.978,11131,0
2013-09-23,19.051,19.097,18.705,19.097,9431,0
2013-09-24,18.842,19.351,18.668,19.288,8425,0
2013-09-25,18.932,19.322,18.869,19.014,16937,0
2013-09-26,19.085,19.234,19.04,19.056,11554,0
2013-09-27,19.065,19.234,19.001,19.001,8382,0
2013-09-30,19.02,19.389,18.983,19.344,11583,0
2013-10-01,19.15,19.418,19.04,19.205,12503,0
2013-10-02,19.205,19.917,19.205,19.354,5799,0
2013-10-03,19.344,19.52,19.113,19.224,8568,0
2013-10-04,19.186,19.334,19.113,19.121,5530,0
2013-10-07,19.13,19.13,19.113,19.113,1647,0
2013-10-08,19.113,19.473,19.113,19.473,1880,0
2013-10-09,19.354,19.437,19.065,19.437,3044,0
2013-10-10,19.177,19.492,19.075,19.16,6717,0
2013-10-11,19.205,19.437,19.16,19.437,4426,0
2013-10-14,19.373,19.511,19.16,19.483,2542,0
2013-10-15,19.502,19.511,19.16,19.354,4761,0
2013-10-16,19.455,19.455,19.251,19.251,842,0
2013-10-17,19.234,19.409,19.16,19.16,3073,0
2013-10-18,19.373,19.389,18.983,19.04,5461,0
2013-10-21,19.04,19.186,19.01,19.186,3454,0
2013-10-22,19.13,19.317,19.113,19.298,20071,0
2013-10-23,19.251,19.389,19.14,19.389,7915,0
2013-10-24,19.389,19.437,19.169,19.428,7646,0
2013-10-25,19.26,19.389,19.177,19.205,3803,0
2013-10-28,19.215,19.363,19.13,19.13,8731,0
2013-10-29,19.224,19.26,19.13,19.177,2680,0
2013-10-30,19.16,19.334,19.16,19.334,4572,0
2013-10-31,19.224,19.437,19.16,19.317,6159,0
2013-11-01,19.251,19.251,19.113,19.16,2915,0
2013-11-04,19.14,19.317,19.14,19.15,1989,0
2013-11-05,19.113,19.224,19.01,19.224,3642,0
2013-11-06,19.289,19.298,19.105,19.105,5460,0
2013-11-07,19.224,19.27,19.01,19.01,3964,0
2013-11-08,18.983,19.14,18.974,18.974,5573,0
2013-11-11,18.974,19.298,18.974,19.195,3578,0
2013-11-12,19.169,19.27,18.983,19.075,12123,0
2013-11-13,18.992,19.289,18.974,19.289,3861,0
2013-11-14,18.983,19.195,18.817,18.826,8373,0
2013-11-15,18.789,18.835,18.577,18.789,8241,0
2013-11-18,18.714,18.901,18.641,18.901,6070,0
2013-11-19,18.881,19.16,18.789,18.789,10360,0
2013-11-20,18.733,19.048,18.696,19.02,8829,0
2013-11-21,19.056,19.056,18.678,18.853,5620,0
2013-11-22,18.862,19.048,18.835,19.048,4299,0
2013-11-25,18.724,19.095,18.724,19.095,3954,0
2013-11-26,18.826,19.01,18.649,18.779,23405,0
2013-11-27,18.668,18.956,18.659,18.956,6031,0
2013-11-29,18.77,18.881,18.705,18.862,4615,0
2013-12-02,18.844,18.844,18.613,18.649,11957,0
2013-12-03,18.649,18.714,18.577,18.603,14150,0
2013-12-04,18.688,18.714,18.428,18.593,10249,0
2013-12-05,18.593,18.714,18.381,18.714,8909,0
2013-12-06,18.593,18.927,18.419,18.649,23292,0
2013-12-09,18.557,18.817,18.511,18.817,12702,0
2013-12-10,18.668,18.77,18.593,18.77,5823,0
2013-12-11,18.613,18.632,18.15,18.409,22143,0
2013-12-12,18.502,18.714,17.725,17.881,16894,0
2013-12-13,17.881,18.224,17.771,18.058,13081,0
2013-12-16,17.928,18.122,17.836,18.01,4603,0
2013-12-17,18.03,18.373,17.864,17.901,11354,0
2013-12-18,17.928,18.308,17.864,18.308,12213,0
2013-12-19,18.048,18.326,17.955,18.326,11356,0
2013-12-20,18.233,18.298,18.095,18.298,9776,0
2013-12-23,18.298,18.557,18.048,18.112,12316,0
2013-12-24,18.308,18.308,17.871,18.224,6060,0
2013-12-26,18.197,18.483,17.901,18.456,6773,0
2013-12-27,18.38,18.672,18.003,18.39,7788,0
2013-12-30,18.211,18.351,17.966,18.351,29843,0
2013-12-31,18.182,18.182,17.956,18.126,8202,0
2014-01-02,18.182,18.201,18.135,18.201,2634,0
2014-01-03,18.201,18.672,18.192,18.672,1599,0
2014-01-06,18.606,18.804,18.399,18.606,19114,0
2014-01-07,18.682,18.748,18.295,18.399,23649,0
2014-01-08,18.305,18.464,18.211,18.427,12807,0
2014-01-09,18.38,18.587,18.351,18.587,16144,0
2014-01-10,18.606,18.842,18.522,18.842,20605,0
2014-01-13,18.842,18.842,18.626,18.785,20075,0
2014-01-14,18.776,18.776,18.653,18.71,8733,0
2014-01-15,18.71,18.758,18.559,18.672,12222,0
2014-01-16,18.606,18.86,18.55,18.794,6978,0
2014-01-17,18.7,18.842,18.662,18.776,12172,0
2014-01-21,18.7,19.011,18.7,19.011,12721,0
2014-01-22,18.559,19.011,18.559,18.842,7486,0
2014-01-23,18.842,18.983,18.748,18.945,8755,0
2014-01-24,18.814,19.031,18.7,18.955,17841,0
2014-01-27,18.842,18.917,18.606,18.86,17266,0
2014-01-28,18.728,18.814,18.7,18.758,8645,0
2014-01-29,18.794,18.794,18.616,18.71,5919,0
2014-01-30,18.71,18.766,18.606,18.662,10367,0
2014-01-31,18.672,18.823,18.587,18.626,7412,0
2014-02-03,18.626,18.766,18.559,18.559,4858,0
2014-02-04,18.559,18.635,18.437,18.55,14170,0
2014-02-05,18.464,18.748,18.399,18.437,8616,0
2014-02-06,18.456,18.635,18.456,18.635,13791,0
2014-02-07,18.653,18.766,18.587,18.653,10135,0
2014-02-10,18.748,18.965,18.662,18.692,16213,0
2014-02-11,18.738,18.814,18.738,18.748,15578,0
2014-02-12,18.719,18.804,18.71,18.758,10721,0
2014-02-13,18.758,19.031,18.758,18.945,30459,0
2014-02-14,18.974,19.115,18.974,19.011,7316,0
2014-02-18,19.011,19.163,19.011,19.153,8171,0
2014-02-19,19.153,19.247,19.021,19.163,7001,0
2014-02-20,19.123,19.143,18.899,18.945,13112,0
2014-02-21,18.965,19.067,18.908,19.041,15925,0
2014-02-24,18.936,19.295,18.936,19.219,18938,0
2014-02-25,19.143,19.304,19.107,19.209,20813,0
2014-02-26,19.229,19.604,19.133,19.397,43250,0
2014-02-27,19.351,19.774,19.351,19.746,26181,0
2014-02-28,19.783,20.095,19.67,20.067,28550,0
2014-03-03,20.009,20.009,19.558,19.812,18927,0
2014-03-04,19.888,20.254,19.849,20.067,27735,0
2014-03-05,19.991,20.208,19.831,20.019,22643,0
2014-03-06,19.888,19.963,19.869,19.935,7610,0
2014-03-07,19.774,19.869,19.643,19.756,39345,0
2014-03-10,19.661,19.69,19.529,19.69,35360,0
2014-03-11,19.604,19.643,19.265,19.407,58418,0
2014-03-12,19.331,19.538,19.219,19.538,33061,0
2014-03-13,19.511,19.604,19.313,19.472,18495,0
2014-03-14,19.436,19.614,19.275,19.614,63581,0
2014-03-17,19.69,19.774,19.436,19.502,93406,0
2014-03-18,19.511,20.001,19.511,20.001,42845,0
2014-03-19,19.897,20.424,19.897,20.32,71771,0
2014-03-20,20.35,20.765,20.095,20.699,61870,0
2014-03-21,20.706,21.009,20.679,20.962,43623,0
2014-03-24,20.781,20.933,20.66,20.791,45839,0
2014-03-25,20.699,20.838,20.699,20.838,22751,0
2014-03-26,20.821,20.821,20.689,20.811,27387,0
2014-03-27,20.915,21.04,20.801,20.868,13260,0
2014-03-28,20.838,20.935,20.714,20.714,22132,0
2014-03-31,20.687,20.898,20.677,20.677,5957,0
2014-04-01,20.848,20.848,20.754,20.831,6284,0
2014-04-02,20.898,20.906,20.705,20.821,14936,0
2014-04-03,20.811,20.915,20.697,20.858,28433,0
2014-04-04,20.898,20.915,20.6,20.791,17411,0
2014-04-07,20.638,20.781,20.342,20.513,32988,0
2014-04-08,20.513,20.714,20.513,20.697,11593,0
2014-04-09,20.714,20.878,20.62,20.831,16392,0
2014-04-10,20.858,20.888,20.667,20.821,24523,0
2014-04-11,20.734,20.878,20.734,20.858,7937,0
2014-04-14,20.888,20.888,20.677,20.868,11872,0
2014-04-15,20.925,20.925,20.764,20.915,19206,0
2014-04-16,20.838,21.174,20.838,21.107,29194,0
2014-04-17,21.022,21.174,21.022,21.116,21743,0
2014-04-21,21.146,21.634,21.059,21.615,18814,0
2014-04-22,21.538,21.586,21.27,21.558,6507,0
2014-04-23,21.529,21.548,21.385,21.394,12930,0
2014-04-24,21.519,21.73,21.471,21.692,14595,0
2014-04-25,21.787,22.017,21.548,21.978,28322,0
2014-04-28,22.017,22.42,21.806,21.968,38225,0
2014-04-29,22.017,22.437,22.017,22.084,29761,0
2014-04-30,22.008,22.563,22.008,22.209,23019,0
2014-05-01,22.179,22.333,22.065,22.132,49665,0
2014-05-02,22.112,22.581,22.027,22.189,33913,0
2014-05-05,22.16,22.209,22.045,22.209,5473,0
2014-05-06,22.179,22.294,22.035,22.199,22985,0
2014-05-07,22.179,22.496,22.027,22.353,57196,0
2014-05-08,22.4,22.4,22.219,22.219,9563,0
2014-05-09,22.303,22.353,22.094,22.256,5236,0
2014-05-12,22.276,22.437,22.179,22.189,21423,0
2014-05-13,22.276,22.4,22.276,22.323,21277,0
2014-05-14,22.303,22.678,22.303,22.571,10587,0
2014-05-15,22.581,22.773,22.38,22.38,17721,0
2014-05-16,22.648,22.648,22.4,22.524,6380,0
2014-05-19,22.447,22.735,22.4,22.457,11887,0
2014-05-20,22.447,22.658,22.4,22.42,5279,0
2014-05-21,22.428,22.496,22.333,22.428,13242,0
2014-05-22,22.38,22.496,22.303,22.313,7057,0
2014-05-23,22.313,22.428,22.199,22.37,9482,0
2014-05-27,22.4,22.581,22.4,22.467,4630,0
2014-05-28,22.467,22.648,22.467,22.467,5463,0
2014-05-29,22.437,22.715,22.4,22.467,3432,0
2014-05-30,22.621,22.764,22.42,22.487,20830,0
2014-06-02,22.524,22.524,22.41,22.496,4449,0
2014-06-03,22.571,22.571,22.39,22.524,2100,0
2014-06-04,22.437,22.437,22.017,22.209,34291,0
2014-06-05,22.151,22.294,22.112,22.16,7148,0
2014-06-06,22.333,22.428,22.209,22.209,9859,0
2014-06-09,22.209,22.42,22.209,22.209,4000,0
2014-06-10,22.199,22.37,22.199,22.303,12431,0
2014-06-11,22.361,22.428,22.199,22.428,9192,0
2014-06-12,22.467,22.563,22.428,22.437,6800,0
2014-06-13,22.4,22.63,22.4,22.457,5358,0
2014-06-16,22.477,22.621,22.428,22.428,13352,0
2014-06-17,22.428,22.63,22.37,22.496,13936,0
2014-06-18,22.447,22.571,22.447,22.487,10565,0
2014-06-19,22.467,22.581,22.467,22.477,5813,0
2014-06-20,22.504,22.563,22.42,22.496,6984,0
2014-06-23,22.591,22.715,22.504,22.524,8898,0
2014-06-24,22.467,22.916,22.467,22.621,11531,0
2014-06-25,22.688,23.214,22.563,23.118,20331,0
2014-06-26,23.031,23.04,22.661,22.661,16616,0
2014-06-27,22.632,22.875,22.632,22.651,10422,0
2014-06-30,22.661,22.759,22.583,22.603,25925,0
2014-07-01,22.515,22.651,22.341,22.369,20724,0
2014-07-02,22.409,22.565,22.341,22.369,15648,0
2014-07-03,22.379,22.525,22.369,22.437,6062,0
2014-07-07,22.379,22.623,22.253,22.321,13013,0
2014-07-08,22.283,22.565,22.205,22.283,7061,0
2014-07-09,22.301,22.535,22.215,22.215,11458,0
2014-07-10,22.215,22.477,22.147,22.147,13973,0
2014-07-11,22.36,22.573,22.175,22.185,4554,0
2014-07-14,22.292,22.487,22.292,22.341,6728,0
2014-07-15,22.497,22.807,22.341,22.768,11224,0
2014-07-16,22.797,22.923,22.661,22.923,16331,0
2014-07-17,22.768,22.933,22.487,22.913,9793,0
2014-07-18,22.885,22.923,22.759,22.923,5992,0
2014-07-21,22.7,23.069,22.7,23.069,16813,0
2014-07-22,23.021,23.458,22.963,23.118,16396,0
2014-07-23,23.263,23.555,22.749,22.875,14699,0
2014-07-24,22.777,22.875,22.555,22.739,5109,0
2014-07-25,22.632,22.817,22.545,22.545,15701,0
2014-07-28,22.525,22.895,22.341,22.603,9338,0
2014-07-29,22.565,22.797,22.477,22.477,8081,0
2014-07-30,22.739,22.739,22.447,22.447,18514,0
2014-07-31,22.341,22.632,21.738,21.806,19396,0
2014-08-01,21.875,22.195,21.875,22.049,16273,0
2014-08-04,22.049,22.147,21.651,21.661,9426,0
2014-08-05,21.884,21.903,21.797,21.826,2327,0
2014-08-06,22.137,22.137,21.7,22.107,11869,0
2014-08-07,22.107,22.632,21.835,22.505,20515,0
2014-08-08,22.477,22.759,22.477,22.632,13473,0
2014-08-11,22.467,23.225,22.467,23.04,24395,0
2014-08-12,22.933,23.04,22.651,22.963,6503,0
2014-08-13,23.021,23.186,22.749,23.089,4688,0
2014-08-14,23.089,23.089,22.865,23.089,7529,0
2014-08-15,23.04,23.069,22.681,23.069,4293,0
2014-08-18,22.963,23.312,22.923,23.254,9184,0
2014-08-19,22.885,23.312,22.632,23.021,3814,0
2014-08-20,23.118,23.118,22.768,23.001,9675,0
2014-08-21,23.05,23.749,23.05,23.312,16687,0
2014-08-22,23.021,23.157,22.953,23.069,2527,0
2014-08-25,23.302,23.438,22.963,23.351,9528,0
2014-08-26,23.477,23.477,23.021,23.458,4523,0
2014-08-27,23.011,23.749,23.011,23.749,4107,0
2014-08-28,23.749,23.749,23.157,23.749,3064,0
2014-08-29,23.749,23.749,23.263,23.263,2276,0
2014-09-02,23.788,23.788,23.448,23.448,9978,0
2014-09-03,23.506,23.798,23.351,23.555,7817,0
2014-09-04,23.555,23.7,23.399,23.603,4878,0
2014-09-05,23.662,23.662,23.244,23.322,15712,0
2014-09-08,23.283,23.351,23.127,23.157,8992,0
2014-09-09,23.331,23.331,23.225,23.254,4239,0
2014-09-10,23.118,23.293,23.118,23.118,3426,0
2014-09-11,23.127,23.331,23.069,23.069,15943,0
2014-09-12,23.176,23.312,23.069,23.137,7671,0
2014-09-15,23.215,23.322,23.118,23.166,2852,0
2014-09-16,23.166,23.186,23.089,23.166,3090,0
2014-09-17,23.118,23.302,23.079,23.273,6121,0
2014-09-18,23.254,23.429,23.166,23.234,4462,0
2014-09-19,23.322,23.672,23.244,23.652,10021,0
2014-09-22,23.623,23.662,23.38,23.38,5051,0
2014-09-23,23.458,23.506,23.38,23.38,2047,0
2014-09-24,23.652,23.652,23.215,23.312,5947,0
2014-09-25,23.652,23.652,23.215,23.263,12818,0
2014-09-26,23.254,23.549,23.165,23.165,14544,0
2014-09-29,23.254,23.717,23.165,23.165,1991,0
2014-09-30,23.362,23.628,23.362,23.362,1146,0
2014-10-01,23.549,23.559,23.549,23.559,1963,0
2014-10-02,23.362,23.411,23.362,23.411,1862,0
2014-10-03,23.401,23.658,23.372,23.372,6331,0
2014-10-06,23.411,23.589,23.372,23.372,6819,0
2014-10-07,23.461,23.539,23.372,23.539,4132,0
2014-10-08,23.608,23.648,23.372,23.648,4316,0
2014-10-09,23.411,23.51,23.382,23.431,2402,0
2014-10-10,23.461,23.53,23.461,23.53,1260,0
2014-10-13,23.53,23.668,23.411,23.411,4086,0
2014-10-14,23.47,23.934,23.47,23.569,3711,0
2014-10-15,23.737,23.865,23.47,23.589,14178,0
2014-10-16,23.855,23.855,23.51,23.658,4177,0
2014-10-17,23.618,23.697,23.51,23.53,4597,0
2014-10-20,23.608,23.658,23.608,23.658,2295,0
2014-10-21,23.658,23.658,23.52,23.559,5868,0
2014-10-22,23.658,23.658,23.53,23.658,2922,0
2014-10-23,23.697,23.806,23.559,23.559,9498,0
2014-10-24,23.756,23.786,23.579,23.579,6212,0
2014-10-27,23.737,23.756,23.559,23.648,6650,0
2014-10-28,23.658,23.835,23.608,23.608,6690,0
2014-10-29,23.737,23.835,23.628,23.707,6600,0
2014-10-30,23.717,23.825,23.628,23.825,2869,0
2014-10-31,23.707,23.845,23.638,23.677,6071,0
2014-11-03,23.707,23.766,23.569,23.658,8563,0
2014-11-04,23.658,23.707,23.539,23.589,2992,0
2014-11-05,23.697,23.737,23.559,23.648,5715,0
2014-11-06,23.766,23.806,23.608,23.697,3614,0
2014-11-07,23.796,23.825,23.579,23.697,11807,0
2014-11-10,23.599,23.746,23.599,23.746,2261,0
2014-11-11,23.648,23.766,23.648,23.746,4299,0
2014-11-12,23.717,23.845,23.707,23.806,4469,0
2014-11-13,23.825,23.983,23.825,23.875,10124,0
2014-11-14,23.914,23.983,23.875,23.875,9467,0
2014-11-17,24.003,24.062,23.953,23.953,6968,0
2014-11-18,23.944,23.953,23.884,23.953,2130,0
2014-11-19,23.944,23.953,23.875,23.875,10486,0
2014-11-20,23.904,23.904,23.875,23.875,2090,0
2014-11-21,24.062,24.111,23.924,24.101,6169,0
2014-11-24,24.003,24.032,23.599,24.003,8398,0
2014-11-25,23.707,24.091,23.707,24.091,5354,0
2014-11-26,24.052,24.091,23.766,24.052,6582,0
2014-11-28,23.953,24.091,23.934,24.091,628,0
2014-12-01,24.072,24.141,24.013,24.141,10166,0
2014-12-02,24.101,24.131,23.973,24.013,8741,0
2014-12-03,24.003,24.072,23.815,23.865,8088,0
2014-12-04,24.003,24.003,23.904,23.904,1077,0
2014-12-05,23.845,24.042,23.579,23.658,3964,0
2014-12-08,23.835,24.062,23.677,24.032,3405,0
2014-12-09,23.934,24.072,23.628,23.835,2003,0
2014-12-10,23.875,23.973,23.875,23.934,5296,0
2014-12-11,23.806,24.042,23.628,23.628,5675,0
2014-12-12,23.756,23.875,23.756,23.815,5326,0
2014-12-15,23.904,23.904,23.756,23.786,1741,0
2014-12-16,23.855,23.855,23.658,23.727,4794,0
2014-12-17,23.806,24.091,23.677,23.677,11391,0
2014-12-18,23.727,23.973,23.727,23.944,3352,0
2014-12-19,23.855,24.032,23.766,23.904,6305,0
2014-12-22,23.944,24.052,23.944,23.973,1916,0
2014-12-23,23.973,24.101,23.973,24.101,3026,0
2014-12-24,24.111,24.131,24.032,24.032,5349,0
2014-12-26,24.141,24.19,24.141,24.19,6375,0
2014-12-29,24.37,24.54,24.32,24.35,2865,0
2014-12-30,24.35,24.35,24.05,24.25,4305,0
2014-12-31,23.91,23.98,23.89,23.92,5661,0
2015-01-02,24,24.24,24,24.15,3259,0
2015-01-05,24.05,24.05,23.96,24,2021,0
2015-01-06,24.07,24.23,24.07,24.23,5051,0
2015-01-07,24.22,24.24,24.14,24.23,6843,0
2015-01-08,24.19,24.5,24.19,24.45,2244,0
2015-01-09,24.4,24.45,24.15,24.15,6626,0
2015-01-12,24.37,24.48,24.36,24.48,3943,0
2015-01-13,24.27,24.34,24.22,24.34,4762,0
2015-01-14,24.4,24.49,24.18,24.49,3773,0
2015-01-15,24.5,24.51,24.19,24.26,9481,0
2015-01-16,24.39,24.39,24.15,24.15,5059,0
2015-01-20,24.25,24.35,24.25,24.35,1878,0
2015-01-21,24.25,24.54,24.24,24.54,5795,0
2015-01-22,24.43,24.54,24.32,24.51,3483,0
2015-01-23,24.45,24.54,24.32,24.54,10851,0
2015-01-26,24.5,24.59,24.5,24.59,7313,0
2015-01-27,24.59,24.59,24.54,24.54,6163,0
2015-01-28,24.59,24.59,24.35,24.45,7313,0
2015-01-29,24.48,24.54,24.4,24.52,2380,0
2015-01-30,24.41,24.59,24.41,24.55,4380,0
2015-02-02,24.43,24.59,24.43,24.59,2448,0
2015-02-03,24.64,24.69,24.64,24.69,5514,0
2015-02-04,24.74,24.74,24.65,24.73,2298,0
2015-02-05,24.74,24.74,24.65,24.74,13290,0
2015-02-06,24.65,24.73,24.55,24.55,3245,0
2015-02-09,24.65,24.69,24.56,24.65,2757,0
2015-02-10,24.65,24.7,24.55,24.7,5217,0
2015-02-11,24.7,24.74,24.55,24.74,7665,0
2015-02-12,24.59,24.74,24.59,24.7,6153,0
2015-02-13,24.65,24.74,24.6,24.6,10463,0
2015-02-17,24.73,24.73,24.46,24.46,8228,0
2015-02-18,24.46,24.55,24.45,24.51,6007,0
2015-02-19,24.74,24.74,24.55,24.55,2396,0
2015-02-20,24.72,24.72,24.66,24.67,3513,0
2015-02-23,24.72,24.74,24.52,24.74,4983,0
2015-02-24,24.74,24.94,24.55,24.91,20612,0
2015-02-25,24.73,24.94,24.73,24.79,7953,0
2015-02-26,24.86,24.94,24.7,24.7,12680,0
2015-02-27,24.86,24.86,24.6,24.6,4798,0
2015-03-02,24.61,24.94,24.61,24.78,7125,0
2015-03-03,24.65,24.92,24.65,24.92,2550,0
2015-03-04,24.73,24.85,24.72,24.72,2475,0
2015-03-05,24.9,24.91,24.68,24.88,3181,0
2015-03-06,24.76,24.918,24.75,24.81,3217,0
2015-03-09,24.72,24.75,24.72,24.75,448,0
2015-03-10,24.9,24.9,24.65,24.79,14204,0
2015-03-11,24.72,24.72,24.36,24.41,21328,0
2015-03-12,24.58,24.58,24.4,24.4,3883,0
2015-03-13,24.49,24.49,24.36,24.45,6053,0
2015-03-16,24.52,24.52,24.3,24.31,10071,0
2015-03-17,24.34,24.46,24.33,24.46,4205,0
2015-03-18,24.48,24.489,24.35,24.4,886,0
2015-03-19,24.5,24.5,24.438,24.45,2185,0
2015-03-20,24.56,24.94,24.46,24.85,26618,0
2015-03-23,24.9,24.9,24.61,24.86,18820,0
2015-03-24,24.75,24.86,24.75,24.81,2425,0
2015-03-25,24.86,24.879,24.76,24.84,5235,0
2015-03-26,24.77,24.86,24.76,24.792,3685,0
2015-03-27,24.48,24.7,24.48,24.7,11588,0
2015-03-30,24.55,24.94,24.4,24.92,13260,0
2015-03-31,24.91,25.14,24.71,24.76,21750,0
2015-04-01,24.94,24.94,24.64,24.64,5370,0
2015-04-02,24.888,24.9,24.72,24.77,1960,0
2015-04-06,24.83,24.9,24.68,24.694,10521,0
2015-04-07,24.93,24.95,24.81,24.88,6170,0
2015-04-08,24.9,24.95,24.719,24.89,3540,0
2015-04-09,24.88,24.88,24.75,24.75,1850,0
2015-04-10,24.8,25,24.776,24.83,3539,0
2015-04-13,24.9,25.04,24.8,24.9,31013,0
2015-04-14,24.89,24.94,24.8,24.8,4290,0
2015-04-15,24.99,25.02,24.75,25.02,18125,0
2015-04-16,24.95,24.95,24.68,24.8,32119,0
2015-04-17,24.89,24.89,24.65,24.66,783,0
2015-04-20,24.75,24.87,24.72,24.868,3691,0
2015-04-21,24.85,24.97,24.77,24.961,4386,0
2015-04-22,24.91,25.02,24.74,25.02,4603,0
2015-04-23,24.99,25,24.837,25,4446,0
2015-04-24,24.92,25.02,24.92,25.02,14975,0
2015-04-27,25,25.04,24.91,25.01,14814,0
2015-04-28,24.99,25.02,24.946,25.019,3000,0
2015-04-29,24.96,25.07,24.96,25.07,4260,0
2015-04-30,24.95,25.02,24.81,24.88,2197,0
2015-05-01,24.83,24.85,24.75,24.85,1083,0
2015-05-04,24.8,24.85,24.72,24.801,2231,0
2015-05-06,24.77,24.8,24.62,24.62,36834,0
2015-05-07,24.74,24.75,24.48,24.56,15585,0
2015-05-08,24.63,24.75,24.44,24.75,10815,0
2015-05-11,24.75,24.75,24.469,24.5,6179,0
2015-05-12,24.5,24.5,24.4,24.45,8186,0
2015-05-13,24.5,24.8,24.4,24.8,35891,0
2015-05-14,24.8,24.9,24.59,24.78,28109,0
2015-05-15,24.83,24.9,24.68,24.9,9251,0
2015-05-18,24.75,24.9,24.5,24.88,10128,0
2015-05-19,24.95,24.95,24.8,24.86,9362,0
2015-05-20,24.828,24.93,24.7,24.93,8515,0
2015-05-21,24.72,24.9,24.72,24.82,5334,0
2015-05-22,24.74,24.82,24.74,24.82,4849,0
2015-05-26,24.82,24.92,24.55,24.72,5344,0
2015-05-27,24.887,24.91,24.82,24.82,7095,0
2015-05-28,24.9,24.99,24.9,24.98,4850,0
2015-05-29,24.949,24.99,24.51,24.75,10865,0
2015-06-01,24.85,24.98,24.75,24.94,4315,0
2015-06-02,24.85,24.946,24.75,24.85,4591,0
2015-06-03,24.77,24.88,24.763,24.825,1820,0
2015-06-04,24.77,24.8,24.75,24.75,1450,0
2015-06-05,24.82,24.9,24.82,24.82,1375,0
2015-06-08,24.75,24.78,24.56,24.56,4939,0
2015-06-09,24.61,24.61,24.52,24.57,9126,0
2015-06-10,24.54,24.64,24.52,24.532,14242,0
2015-06-11,24.76,24.85,24.6,24.78,9770,0
2015-06-12,24.71,24.9,24.6,24.6,17547,0
2015-06-15,24.61,24.66,24.55,24.6,3201,0
2015-06-16,24.62,24.7,24.62,24.65,4015,0
2015-06-17,24.56,24.8,24.5,24.6,5570,0
2015-06-18,24.56,24.7,24.5,24.5,5452,0
2015-06-19,24.48,24.5,24.42,24.49,4986,0
2015-06-22,24.49,24.55,24.4,24.42,8338,0
2015-06-23,24.46,24.55,24.25,24.55,1294,0
2015-06-24,24.37,24.6,24.37,24.48,3692,0
2015-06-25,24.53,24.618,24.202,24.31,6740,0
2015-06-26,24.12,24.38,24.12,24.24,4740,0
2015-06-29,24.24,24.32,23,23.25,20146,0
2015-06-30,23.227,23.97,22.22,23.29,59715,0
2015-07-01,23.29,23.55,23.28,23.374,28358,0
2015-07-02,23.34,23.68,22.81,22.81,16119,0
2015-07-06,23,23.68,22.51,23,56033,0
2015-07-07,22.58,22.94,21.72,22.93,14099,0
2015-07-08,22.998,23,22.4,22.75,13083,0
2015-07-09,22.75,23.45,22.7,23.14,16272,0
2015-07-10,23.31,23.632,23.282,23.595,11243,0
2015-07-13,23.58,23.586,23.14,23.54,8247,0
2015-07-14,23.56,23.61,23.08,23.49,6560,0
2015-07-15,23.48,23.7,23.385,23.7,10790,0
2015-07-16,23.82,24.1,23.8,24.099,17714,0
2015-07-17,24.09,24.1,23.83,24.1,13655,0
2015-07-20,24.05,24.1,23.946,24.06,12220,0
2015-07-21,24.06,24.25,23.9,24.05,11823,0
2015-07-22,23.854,24.08,23.854,24.062,1527,0
2015-07-23,24.24,24.24,23.85,24,1174,0
2015-07-24,24,24,23.85,23.93,1758,0
2015-07-27,24.2,24.2,23.964,23.964,600,0
2015-07-28,23.95,24.45,23.95,24.19,4893,0
2015-07-29,23.98,24.32,23.98,24.1,5205,0
2015-07-30,24.26,24.28,24,24.19,3619,0
2015-07-31,24.39,24.39,24.12,24.12,2100,0
2015-08-03,24.12,24.12,23.97,24,11121,0
2015-08-04,24,24.22,24,24.03,5425,0
2015-08-05,24.29,24.29,24.044,24.044,5375,0
2015-08-06,24.05,24.27,24.04,24.103,6293,0
2015-08-07,24.274,24.338,24,24.23,9604,0
2015-08-10,24.244,24.84,24.2,24.4,3882,0
2015-08-11,24.67,24.83,24.07,24.65,6281,0
2015-08-12,24.47,24.674,24.18,24.45,6433,0
2015-08-13,24.4,24.4,24.163,24.25,4034,0
2015-08-14,24.38,24.59,24.25,24.49,1810,0
2015-08-17,24.57,24.57,24.3,24.33,1730,0
2015-08-18,24.5,24.62,24.351,24.62,4180,0
2015-08-19,24.62,24.72,24.55,24.666,12484,0
2015-08-20,24.7,24.7,24.42,24.6,985,0
2015-08-21,24.55,24.55,23.95,24.05,12379,0
2015-08-24,23.95,24.34,23.21,23.79,6700,0
2015-08-25,24.32,24.459,23.75,23.81,8522,0
2015-08-26,24,24.52,23.44,23.53,10873,0
2015-08-27,23.55,24.11,23.45,23.55,26047,0
2015-08-28,23.7,23.841,23.6,23.64,2227,0
2015-08-31,23.63,24.08,23.63,24.08,6157,0
2015-09-01,23.96,24.12,23.71,24.11,7045,0
2015-09-02,24.14,24.568,23.9,24.568,6575,0
2015-09-03,24.57,24.65,24.22,24.5,15142,0
2015-09-04,24.4,24.59,24.21,24.5,1601,0
2015-09-08,24.55,24.65,24.367,24.65,5333,0
2015-09-09,24.61,24.698,24.5,24.53,1956,0
2015-09-10,24.53,24.55,24.53,24.53,2686,0
2015-09-11,24.393,24.393,24,24.128,8558,0
2015-09-14,23.77,24.2,23.77,24.17,4835,0
2015-09-15,24.17,24.444,24.17,24.444,3644,0
2015-09-16,24.44,24.67,24.362,24.618,4065,0
2015-09-17,24.45,24.65,24.45,24.62,3149,0
2015-09-18,24.84,24.88,24.453,24.64,3415,0
2015-09-21,24.64,24.87,24.45,24.62,6903,0
2015-09-22,24.9,25,24.551,24.89,7972,0
2015-09-23,24.87,24.99,24.8,24.8,5903,0
2015-09-24,24.75,24.816,24.41,24.7,5705,0
2015-09-25,24.57,24.99,24.56,24.99,4990,0
2015-09-28,24.02,24.58,24.02,24.58,5264,0
2015-09-29,24.58,24.752,24.13,24.21,4365,0
2015-09-30,24.248,24.4,24.2,24.4,5990,0
2015-10-01,24.36,24.4,24.15,24.21,6389,0
2015-10-02,24.15,24.68,24.15,24.16,5947,0
2015-10-05,24.2,24.6,24.2,24.4,2914,0
2015-10-06,24.27,24.4,24.27,24.4,1225,0
2015-10-07,24.32,24.56,24.29,24.55,4345,0
2015-10-08,24.65,24.65,24.5,24.65,4650,0
2015-10-09,24.64,24.93,24.56,24.85,9725,0
2015-10-12,24.73,24.95,24.73,24.858,2360,0
2015-10-13,24.82,24.86,24.76,24.801,2225,0
2015-10-14,24.85,24.878,24.59,24.79,4110,0
2015-10-15,24.89,24.9,24.61,24.86,9806,0
2015-10-16,24.9,24.92,24.85,24.92,3781,0
2015-10-19,24.74,24.877,24.672,24.72,5799,0
2015-10-20,24.79,24.89,24.664,24.81,7797,0
2015-10-21,24.8,24.9,24.8,24.8,3600,0
2015-10-22,24.82,24.9,24.81,24.883,4204,0
2015-10-23,24.88,24.94,24.88,24.93,2423,0
2015-10-26,24.821,24.96,24.821,24.89,4391,0
2015-10-27,24.872,24.908,24.75,24.75,6241,0
2015-10-28,24.71,24.947,24.67,24.68,5848,0
2015-10-29,24.81,24.857,24.65,24.65,8619,0
2015-10-30,24.76,24.805,24.76,24.8,1500,0
2015-11-02,24.89,24.89,24.776,24.85,4352,0
2015-11-03,24.72,24.88,24.72,24.85,4145,0
2015-11-04,24.88,24.97,24.78,24.96,8245,0
2015-11-05,24.94,24.99,24.89,24.98,13020,0
2015-11-06,24.95,24.95,24.81,24.88,6573,0
2015-11-09,24.856,24.91,24.722,24.78,4800,0
2015-11-10,24.849,24.946,24.8,24.941,4870,0
2015-11-11,24.94,24.947,24.67,24.947,2925,0
2015-11-12,24.874,24.874,24.75,24.75,3445,0
2015-11-13,24.87,24.87,24.76,24.76,3366,0
2015-11-16,24.79,24.814,24.7,24.814,1500,0
2015-11-17,24.73,24.8,24.69,24.69,3022,0
2015-11-18,24.7,24.73,24.6,24.6,8217,0
2015-11-19,24.75,24.94,24.6,24.85,14676,0
2015-11-20,24.7,24.94,24.7,24.94,4775,0
2015-11-23,24.9,24.97,24.87,24.97,9288,0
2015-11-24,24.96,24.98,24.91,24.98,3298,0
2015-11-25,24.96,24.99,24.96,24.99,8015,0
2015-11-27,24.967,24.99,24.95,24.99,3105,0
2015-11-30,24.958,24.958,24.805,24.83,5273,0
2015-12-01,24.9,24.98,24.824,24.97,4000,0
2015-12-02,24.95,24.98,24.93,24.98,8445,0
2015-12-03,24.95,24.99,24.945,24.99,19740,0
2015-12-04,24.99,24.99,24.91,24.984,11883,0
2015-12-07,24.98,24.99,24.91,24.945,5590,0
2015-12-08,24.94,24.99,24.9,24.99,8622,0
2015-12-09,24.95,25.02,24.95,25,10730,0
2015-12-10,25,25,24.95,25,5125,0
2015-12-11,25,25.012,24.91,25,3610,0
2015-12-14,25.03,25.03,24.221,24.221,8530,0
2015-12-15,24.4,24.98,24.4,24.773,9320,0
2015-12-16,24.79,24.8,24.53,24.6,9033,0
2015-12-17,24.62,24.855,24.62,24.66,4510,0
2015-12-18,25.06,25.06,24.58,24.6,3376,0
2015-12-21,24.63,24.77,24.346,24.59,7554,0
2015-12-22,24.65,24.846,24.65,24.82,2870,0
2015-12-23,24.86,24.97,24.716,24.958,6707,0
2015-12-28,24.87,25.06,24.87,24.975,4330,0
2015-12-29,24.57,24.939,24.51,24.939,5193,0
2015-12-30,24.6916,24.8899,24.6001,24.8899,3327,0
2015-12-31,24.9,24.92,24.86,24.91,4978,0
2016-01-04,24.9,24.97,24.67,24.95,12425,0
2016-01-05,24.8928,25.06,24.87,25.06,7600,0
2016-01-06,25.05,25.05,24.9501,25.04,6447,0
2016-01-07,25,25.02,24.873,24.96,8213,0
2016-01-08,25.0095,25.02,24.95,25.02,10600,0
2016-01-11,25.01,25.02,24.95,25.02,4040,0
2016-01-12,25,25.06,24.9501,25.056,7834,0
2016-01-13,25.06,25.09,25.02,25.05,7350,0
2016-01-14,24.9,25.0537,24.8101,24.84,14969,0
2016-01-15,24.85,24.9808,24.76,24.9808,8516,0
2016-01-19,24.84,24.84,24.84,24.84,0,0
2016-01-20,24.9,24.958,24.501,24.8,21582,0
2016-01-21,24.77,24.9432,24.77,24.9,4679,0
2016-01-22,24.94,25.03,24.86,24.86,6569,0
2016-01-25,24.94,24.94,24.51,24.6,15393,0
2016-01-26,24.66,25.02,24.65,24.8253,8506,0
2016-01-27,24.8501,24.96,24.77,24.81,1504,0
2016-01-28,24.8101,24.8935,24.77,24.86,3840,0
2016-01-29,24.9343,25.0799,24.92,25,6755,0
2016-02-01,25.05,25.08,24.9262,25.08,6879,0
2016-02-02,25.05,25.1,24.96,25.1,6091,0
2016-02-03,25.09,25.11,24.9901,25.11,8687,0
2016-02-04,25.1,25.14,25.03,25.14,7435,0
2016-02-05,25.03,25.13,25.03,25.13,3523,0
2016-02-08,25.09,25.09,24.81,24.87,8471,0
2016-02-09,24.8,24.81,24.15,24.37,22330,0
2016-02-10,24.58,24.8499,24.37,24.37,5062,0
2016-02-11,24.22,24.76,24.22,24.62,5822,0
2016-02-12,24.7,24.8499,24.2659,24.6,11060,0
2016-02-16,24.77,25.0068,24.75,24.75,4486,0
2016-02-17,24.8001,25.01,24.8001,24.9,3555,0
2016-02-18,25,25.03,24.78,24.78,5049,0
2016-02-19,24.95,25.09,24.9,25.0201,5724,0
2016-02-22,25.07,25.09,24.98,25,9431,0
2016-02-23,25.06,25.08,25,25.07,5980,0
2016-02-24,25.02,25.09,24.96,24.99,10475,0
2016-02-25,25.078,25.078,25,25,1903,0
2016-02-26,25.09,25.12,25,25.11,7408,0
2016-02-29,25.1199,25.1199,25.0164,25.04,1237,0
2016-03-01,25.02,25.1099,25.02,25.0659,6642,0
2016-03-02,25.0201,25.12,25.0201,25.05,1050,0
2016-03-03,25.1,25.15,25.1,25.15,15546,0
2016-03-04,25.1499,25.15,25.1,25.15,3517,0
2016-03-07,25.1001,25.13,25.1001,25.13,1330,0
2016-03-08,25.11,25.12,25.03,25.12,2241,0
2016-03-09,25.1487,25.1487,25.1,25.1352,4058,0
2016-03-10,25.12,25.15,25.12,25.15,2837,0
2016-03-11,25.16,25.17,25.1,25.17,5081,0
2016-03-14,25.14,25.17,25.1,25.1,5197,0
2016-03-15,25.1,25.15,25.1,25.1,2450,0
2016-03-16,25.1407,25.16,25.1,25.16,5087,0
2016-03-17,25.16,25.17,25.1001,25.14,3527,0
2016-03-18,25.1697,25.17,25.1,25.142,3440,0
2016-03-21,25.11,25.1499,25.11,25.1499,1430,0
2016-03-22,25.1,25.19,25.06,25.18,14547,0
2016-03-23,25.18,25.18,25.14,25.18,13758,0
2016-03-24,25.12,25.19,25.12,25.19,4042,0
2016-03-28,25.19,25.19,25.1,25.19,15852,0
2016-03-29,24.82,25.16,24.82,25.16,6021,0
2016-03-30,25.16,25.19,25.08,25.19,15177,0
2016-03-31,25.08,25.19,24.9088,25.1,6363,0
2016-04-01,25.08,25.19,25.04,25.12,3260,0
2016-04-04,25.12,25.12,25.1034,25.1034,1450,0
2016-04-05,25.0001,25.0248,24.86,25.02,7894,0
2016-04-06,24.9,25.15,24.9,25.1399,11427,0
2016-04-07,25.14,25.15,25,25.15,7270,0
2016-04-08,25.0387,25.0387,25.03,25.03,917,0
2016-04-11,25.16,25.16,25.063,25.1,2300,0
2016-04-12,25.0611,25.1415,25.0611,25.1,2441,0
2016-04-13,25.19,25.19,25.1,25.19,2283,0
2016-04-14,25.1278,25.16,25.12,25.16,1509,0
2016-04-15,25.19,25.19,25.1515,25.19,5854,0
2016-04-18,25.14,25.17,25.05,25.11,13825,0
2016-04-19,25.148,25.19,25.071,25.16,7474,0
2016-04-20,25.1802,25.19,25.16,25.19,6567,0
2016-04-21,25.16,25.19,25.06,25.19,4305,0
2016-04-22,25.18,25.19,25.1495,25.19,3320,0
2016-04-25,25.11,25.19,25.11,25.164,2401,0
2016-04-26,25.19,25.19,25.11,25.18,3445,0
2016-04-27,25.18,25.19,25.1201,25.19,10330,0
2016-04-28,25.19,25.19,25.13,25.19,4589,0
2016-04-29,25.15,25.2,25.15,25.1501,10349,0
2016-05-02,25.2,25.2,25.14,25.17,6888,0
2016-05-03,25.16,25.1604,25.07,25.14,2685,0
2016-05-04,25.1899,25.29,25.0701,25.29,7016,0
2016-05-05,25.29,25.2984,25.16,25.2791,5590,0
2016-05-06,25.28,25.2999,25.256,25.2999,1135,0
2016-05-09,25.1999,25.26,25.15,25.21,12060,0
2016-05-10,25.18,25.2589,25.1391,25.18,3461,0
2016-05-11,25.14,25.3,25.14,25.2009,7666,0
2016-05-12,25.16,25.1801,25.15,25.175,4347,0
2016-05-13,25.18,25.3,25.15,25.1901,9461,0
2016-05-16,25.21,25.23,25.1901,25.21,1571,0
2016-05-17,25.22,25.3,25.2,25.3,6486,0
2016-05-18,25.35,25.3707,25.211,25.2115,2190,0
2016-05-19,25.2799,25.2799,25.1505,25.24,3700,0
2016-05-20,25.2034,25.3,25.16,25.2756,3246,0
2016-05-23,25.2,25.29,25.17,25.21,12176,0
2016-05-24,25.2859,25.2859,25.22,25.262,2632,0
2016-05-25,25.2741,25.49,25.2741,25.49,7067,0
2016-05-26,25.49,25.49,25.3828,25.3828,1325,0
2016-05-27,25.3799,25.48,25.25,25.3622,4093,0
2016-05-31,25.44,25.4889,25.35,25.42,3760,0
2016-06-01,25.4624,25.48,25.42,25.4428,5037,0
2016-06-02,25.41,25.49,25.4063,25.46,12139,0
2016-06-03,25.47,25.488,25.47,25.48,1716,0
2016-06-06,25.48,25.49,25.48,25.49,2099,0
2016-06-07,25.49,25.49,25.33,25.44,1703,0
2016-06-08,25.49,25.49,25.41,25.4899,2017,0
2016-06-09,25.48,25.49,25.3217,25.49,6153,0
2016-06-10,25.48,25.4837,25.4799,25.4837,1230,0
2016-06-13,25.48,25.48,25.48,25.48,250,0
2016-06-14,25.31,25.4001,25.3,25.3,9322,0
2016-06-15,25.36,25.42,25.33,25.33,5316,0
2016-06-16,25.44,25.4799,25.33,25.3465,2200,0
2016-06-17,25.48,25.49,25.48,25.4875,7220,0
2016-06-20,25.4682,25.4682,25.4682,25.4682,1000,0
2016-06-21,25.382,25.49,25.38,25.4,7075,0
2016-06-22,25.45,25.45,25.38,25.38,1844,0
2016-06-23,25.4,25.477,25.4,25.4144,2270,0
2016-06-24,25.38,25.49,25.38,25.49,5958,0
2016-06-27,25.464,25.464,25.38,25.4,2750,0
2016-06-28,25.2,25.32,25.15,25.32,3694,0
2016-06-29,25.15,25.4,25.15,25.3999,2086,0
2016-06-30,25.3495,25.35,25.3,25.3,8239,0
2016-07-01,25.31,25.45,25.31,25.36,4053,0
2016-07-05,25.399,25.4,25.35,25.3899,4760,0
2016-07-06,25.48,25.49,25.34,25.34,11493,0
2016-07-07,25.4698,25.4698,25.31,25.396,4514,0
2016-07-08,25.459,25.48,25.337,25.337,1903,0
2016-07-11,25.4699,25.49,25.401,25.45,2868,0
2016-07-12,25.41,25.48,25.3336,25.3832,9032,0
2016-07-13,25.35,25.3796,25.35,25.3796,360,0
2016-07-14,25.4574,25.4574,25.4574,25.4574,200,0
2016-07-15,25.49,25.49,25.37,25.49,6688,0
2016-07-18,25.49,25.49,25.42,25.42,7292,0
2016-07-19,25.49,25.49,25.4,25.428,3895,0
2016-07-20,25.45,25.45,25.26,25.4,8373,0
2016-07-21,25.35,25.45,25.35,25.3612,1835,0
2016-07-22,25.49,25.49,25.39,25.39,2601,0
2016-07-25,25.39,25.49,25.39,25.45,6049,0
2016-07-26,25.49,25.705,25.46,25.6,12293,0
2016-07-27,25.54,25.8099,25.52,25.58,2123,0
2016-07-28,25.688,25.688,25.48,25.48,1181,0
2016-07-29,25.6599,25.6599,25.5101,25.61,6435,0
2016-08-01,25.65,25.7499,25.48,25.48,5674,0
2016-08-02,25.5,25.72,25.47,25.47,2616,0
2016-08-03,25.49,25.5899,25.3844,25.4599,9796,0
2016-08-04,25.47,25.54,25.47,25.54,1022,0
2016-08-05,25.48,25.507,25.35,25.35,6944,0
2016-08-08,25.36,25.5,25.36,25.39,8734,0
2016-08-09,25.525,25.54,25.42,25.42,4042,0
2016-08-10,25.4,25.73,25.39,25.5,16161,0
2016-08-11,25.52,25.8799,25.4601,25.83,5468,0
2016-08-12,25.6301,25.69,25.6301,25.65,3270,0
2016-08-15,25.5101,25.53,25.37,25.38,9937,0
2016-08-16,25.38,25.4499,25.36,25.36,6219,0
2016-08-17,25.4499,25.4499,25.3708,25.3708,1667,0
2016-08-18,25.45,25.46,25.37,25.4,3095,0
2016-08-19,25.37,25.51,25.37,25.373,6858,0
2016-08-22,25.39,25.4899,25.38,25.38,4282,0
2016-08-23,25.4,25.4799,25.38,25.38,2033,0
2016-08-24,25.38,25.4115,25.37,25.37,4670,0
2016-08-25,25.37,25.4174,25.35,25.3808,7877,0
2016-08-26,25.4567,25.65,25.3601,25.65,6053,0
2016-08-29,25.61,25.635,25.59,25.6,1400,0
2016-08-30,25.5304,25.7571,25.5,25.7571,6350,0
2016-08-31,25.7499,25.88,25.6101,25.88,7957,0
2016-09-01,25.7,25.79,25.6546,25.7499,2222,0
2016-09-02,25.75,25.7899,25.6896,25.75,3672,0
2016-09-06,25.75,25.77,25.7,25.77,1601,0
2016-09-07,25.75,25.75,25.72,25.7499,3713,0
2016-09-08,25.7499,25.88,25.7499,25.8799,6050,0
2016-09-09,25.7288,25.8783,25.6901,25.7,4305,0
2016-09-12,25.69,25.85,25.69,25.7791,6814,0
2016-09-13,25.7948,25.7948,25.68,25.7,5981,0
2016-09-14,25.7582,25.8217,25.69,25.7752,5279,0
2016-09-15,25.8483,25.8483,25.68,25.68,1594,0
2016-09-16,25.7553,25.79,25.72,25.79,1975,0
2016-09-19,25.68,25.77,25.6,25.617,4092,0
2016-09-20,25.6514,25.76,25.415,25.62,10698,0
2016-09-21,25.45,25.5428,25.45,25.46,4252,0
2016-09-22,25.49,25.69,25.49,25.69,12659,0
2016-09-23,25.56,25.6967,25.56,25.6,4799,0
2016-09-26,25.6353,25.73,25.6,25.6828,3351,0
2016-09-27,25.75,26.13,25.7185,26.13,13104,0
2016-09-28,25.5148,25.56,25.4455,25.54,2587,0
2016-09-29,25.56,25.56,25.46,25.46,3172,0
2016-09-30,25.46,25.46,25.4499,25.45,2381,0
2016-10-03,25.4652,25.4652,25.26,25.4,4433,0
2016-10-04,25.4245,25.4245,25.4,25.4073,2915,0
2016-10-05,25.4064,25.4099,25.35,25.35,3326,0
2016-10-06,25.35,25.362,25.33,25.33,1236,0
2016-10-07,25.34,25.34,25.2,25.2,4399,0
2016-10-10,25.21,25.31,25.2,25.21,9253,0
2016-10-11,25.21,25.4079,25.13,25.13,6170,0
2016-10-12,25.356,25.356,25.2092,25.2092,1937,0
2016-10-13,25.15,25.3522,25.13,25.16,5735,0
2016-10-14,25.3204,25.38,25.3,25.3,2680,0
2016-10-17,25.3,25.3,25.27,25.3,3064,0
2016-10-18,25.6,25.6,25.22,25.34,4172,0
2016-10-19,25.41,25.75,25.41,25.46,1938,0
2016-10-20,25.5,25.5,25.42,25.4241,4484,0
2016-10-21,25.424,25.82,25.424,25.81,2934,0
2016-10-24,25.42,25.74,25.42,25.576,2142,0
2016-10-25,25.5917,25.75,25.47,25.5399,7391,0
2016-10-26,25.69,25.7,25.69,25.7,1073,0
2016-10-27,25.4237,25.4514,25.4237,25.4514,1100,0
2016-10-28,25.43,25.46,25.43,25.46,622,0
2016-10-31,25.49,25.6291,25.48,25.6291,916,0
2016-11-01,25.5,25.5,25.42,25.4201,3534,0
2016-11-02,25.4228,25.5163,25.4228,25.5132,2218,0
2016-11-03,25.62,25.62,25.38,25.38,1544,0
2016-11-04,25.2501,25.38,25.11,25.11,7037,0
2016-11-07,25.1001,25.1928,25.1001,25.1928,825,0
2016-11-08,25.12,25.14,25.11,25.11,730,0
2016-11-09,25.12,25.168,25.02,25.05,5346,0
2016-11-10,25.05,25.267,24.91,24.91,12030,0
2016-11-11,24.54,24.96,23.38,23.9359,15286,0
2016-11-14,23.9,24.7415,23.9,24,12784,0
2016-11-15,24.26,24.9999,24.26,24.7005,3851,0
2016-11-16,24.68,25.3447,24.2853,24.4977,5143,0
2016-11-17,24.23,24.499,24,24.3,10538,0
2016-11-18,24.28,24.3,24.1434,24.23,2126,0
2016-11-21,24.01,24.2657,24.01,24.06,4662,0
2016-11-22,24.191,24.191,24.01,24.1,4485,0
2016-11-23,24.3,24.3,24,24.28,10618,0
2016-11-25,24.0435,24.3,24.0435,24.2639,3228,0
2016-11-28,24.56,24.56,24.3026,24.55,9230,0
2016-11-29,24.75,24.77,24.3,24.3365,6206,0
2016-11-30,24.3909,24.3909,24.084,24.2,7040,0
2016-12-01,24.2001,24.6572,23.6712,23.6712,7858,0
2016-12-02,23.7499,24.6184,23.7,23.76,12716,0
2016-12-05,24.01,24.0139,23.84,23.84,5628,0
2016-12-06,24.0043,24.4499,23.83,24.22,4864,0
2016-12-07,24.06,24.495,24,24,9964,0
2016-12-08,24.01,24.39,24.01,24.04,7011,0
2016-12-09,24.06,24.06,23.7001,23.7001,1821,0
2016-12-12,23.03,23.71,23.03,23.43,12803,0
2016-12-13,23.6242,24.4053,23.15,23.23,7530,0
2016-12-14,23.5,23.695,23.41,23.5,7391,0
2016-12-15,23.41,23.7136,23.41,23.624,5940,0
2016-12-16,23.75,23.75,23.6,23.7499,3050,0
2016-12-19,23.65,23.7499,23.6101,23.63,8637,0
2016-12-20,23.65,24,23.1,23.62,14298,0
2016-12-21,23.36,24,23.36,23.854,17029,0
2016-12-22,23.9985,24.07,23.6497,24.0699,13452,0
2016-12-23,24,24.25,24,24.1462,4547,0
2016-12-27,24.035,24.109,23.8,23.85,17042,0
2016-12-28,23.8572,23.8572,23.65,23.65,7960,0
2016-12-29,23.779,23.8213,23.54,23.54,5299,0
2016-12-30,23.35,23.811,23.2881,23.7575,9267,0
2017-01-03,23.5,23.79,23.3841,23.48,6619,0
2017-01-04,23.7899,23.8351,23.6121,23.65,5450,0
2017-01-05,23.88,23.89,23.57,23.7,11142,0
2017-01-06,23.85,24.0529,23.5664,23.82,13102,0
2017-01-09,23.69,24.05,23.6,24.035,6451,0
2017-01-10,24.1,24.1647,23.6652,24.07,9300,0
2017-01-11,24.1699,24.1699,23.873,24.1526,6485,0
2017-01-12,24.18,24.18,23.9225,24.18,9620,0
2017-01-13,24.18,24.18,24.1,24.12,4034,0
2017-01-17,24.24,24.24,24.1865,24.24,9069,0
2017-01-18,24.25,24.31,24.1899,24.31,6006,0
2017-01-19,24.4,24.4,24.17,24.29,5039,0
2017-01-20,24.6,24.6,24.2519,24.44,15855,0
2017-01-23,24.57,24.57,24.1201,24.25,26929,0
2017-01-24,24.47,24.5365,24.17,24.38,1650,0
2017-01-25,24.38,24.4485,24.131,24.4485,2387,0
2017-01-26,24.4369,24.4369,24.12,24.1562,1546,0
2017-01-27,24.4331,24.4331,24.19,24.388,3731,0
2017-01-30,24.191,24.57,24.191,24.3,17287,0
2017-01-31,24.43,24.59,24.3,24.44,15620,0
2017-02-01,24.5,24.57,24.22,24.508,8040,0
2017-02-02,24.55,24.59,24.4549,24.59,7980,0
2017-02-03,24.58,24.895,24.5101,24.73,8264,0
2017-02-06,24.603,24.874,24.5652,24.66,4537,0
2017-02-07,24.63,24.7331,24.62,24.6374,3710,0
2017-02-08,24.7,24.8008,24.5801,24.605,6151,0
2017-02-09,24.6119,24.7999,24.6119,24.7999,3412,0
2017-02-10,24.69,24.99,24.6608,24.7,3825,0
2017-02-13,24.9,24.9007,24.8302,24.9007,7577,0
2017-02-14,24.7524,24.8703,24.75,24.76,3369,0
2017-02-15,24.75,24.8894,24.75,24.8,3643,0
2017-02-16,24.8948,24.9673,24.7,24.7695,4206,0
2017-02-17,24.7599,24.912,24.7599,24.912,1840,0
2017-02-21,24.95,24.95,24.7134,24.74,4322,0
2017-02-22,24.6875,24.85,24.6875,24.85,977,0
2017-02-23,24.71,24.8931,24.595,24.64,14713,0
2017-02-24,24.66,24.7,24.65,24.68,2700,0
2017-02-27,24.64,24.69,24.64,24.66,1414,0
2017-02-28,24.7,24.7,24.66,24.66,900,0
2017-03-01,24.62,24.6992,24.62,24.63,10194,0
2017-03-02,24.62,24.6641,24.62,24.6597,3345,0
2017-03-03,24.62,24.62,24.6087,24.61,4171,0
2017-03-06,24.7,24.7,24.5614,24.6,9947,0
2017-03-07,24.6412,24.758,24.6,24.7,2513,0
2017-03-08,24.7,24.7,24.65,24.65,2686,0
2017-03-09,24.6462,24.8,24.6001,24.8,8641,0
2017-03-10,24.68,24.75,24.65,24.75,4578,0
2017-03-13,24.7275,24.7338,24.6501,24.7338,900,0
2017-03-14,24.73,24.75,24.73,24.75,2040,0
2017-03-15,24.73,24.75,24.66,24.75,9276,0
2017-03-16,24.7499,24.9,24.7495,24.9,6140,0
2017-03-17,24.8401,24.9052,24.8401,24.9052,1806,0
2017-03-20,24.86,24.9463,24.86,24.91,7278,0
2017-03-21,24.91,24.99,24.91,24.99,10698,0
2017-03-22,24.99,24.99,24.9677,24.9677,1742,0
2017-03-23,24.98,25.0795,24.98,25.0795,1959,0
2017-03-24,25.06,25.06,24.94,24.9969,5820,0
2017-03-27,24.95,25,24.92,24.9788,10356,0
2017-03-28,25,25,24.85,25,13975,0
2017-03-29,24.6908,24.92,24.5601,24.7577,4531,0
2017-03-30,24.6592,24.83,24.62,24.7928,5499,0
2017-03-31,24.76,24.83,24.72,24.761,6578,0
2017-04-03,24.753,24.85,24.689,24.7611,21821,0
2017-04-04,24.71,24.8392,24.71,24.8099,5296,0
2017-04-05,24.85,24.93,24.8,24.88,11440,0
2017-04-06,24.9221,25.1,24.9,25.08,10661,0
2017-04-07,24.999,25.029,24.9401,25.029,1456,0
2017-04-10,25.04,25.04,24.8444,24.9725,4439,0
2017-04-11,24.891,25.04,24.86,24.86,12622,0
2017-04-12,24.8501,25.03,24.8501,24.8881,5668,0
2017-04-13,24.85,25.0399,24.85,24.86,926,0
2017-04-17,25.04,25.18,25.04,25.0531,2793,0
2017-04-18,25.2,25.2,24.9088,24.9871,2354,0
2017-04-19,25.05,25.1385,25.05,25.0756,741,0
2017-04-20,25.05,25.3,24.96,25.0718,10535,0
2017-04-21,24.96,25.0699,24.9374,25.0699,2470,0
2017-04-24,24.9,25.48,24.9,25.48,8088,0
2017-04-25,25.3999,25.3999,25.08,25.13,5735,0
2017-04-26,25.07,25.197,24.97,25.0676,9099,0
2017-04-27,25.04,25.106,24.9,25,6528,0
2017-04-28,25.09,25.099,24.9101,25,5473,0
2017-05-01,24.93,25.0534,24.86,24.96,14841,0
2017-05-02,24.99,25.05,24.9,25.0355,7810,0
2017-05-03,25,25.13,24.99,25.13,5499,0
2017-05-04,25.2489,25.25,25.03,25.07,4517,0
2017-05-05,25.18,25.18,25.05,25.075,2831,0
2017-05-08,25.08,25.08,24.9782,25.0114,4824,0
2017-05-09,25,25.08,25,25.03,4888,0
2017-05-10,25.0784,25.08,25,25.0696,2680,0
2017-05-11,25.06,25.1201,25.06,25.1201,1809,0
2017-05-12,25.1,25.19,25.1,25.19,1034,0
2017-05-15,25.1624,25.1624,25.1511,25.1511,700,0
2017-05-16,25.1399,25.14,25.1337,25.1337,1151,0
2017-05-17,25.05,25.14,25.0014,25.14,7700,0
2017-05-18,25.0712,25.14,25.0014,25.13,4514,0
2017-05-19,25.1049,25.12,25,25,1518,0
2017-05-22,25.1,25.24,25.0501,25.08,7044,0
2017-05-23,25.15,25.2142,25.15,25.1538,3364,0
2017-05-24,25.15,25.15,25.0168,25.15,5912,0
2017-05-25,25.15,25.213,24.97,25.02,6381,0
2017-05-26,24.97,25.1752,24.97,25.1752,2744,0
2017-05-30,25.2,25.2,24.895,24.9,8826,0
2017-05-31,24.95,25.04,24.95,25.02,1715,0
2017-06-01,25.24,25.24,24.94,24.98,5125,0
2017-06-02,25.01,25.1092,25.01,25.1092,1770,0
2017-06-05,25.1082,25.1082,25.0701,25.0701,1600,0
2017-06-06,25.1,25.1197,25.08,25.08,1770,0
2017-06-07,25.0776,25.091,25.05,25.05,2375,0
2017-06-08,25.25,25.25,25.1087,25.25,2270,0
2017-06-09,25.27,25.34,25.27,25.34,1398,0
2017-06-12,25.1577,25.3588,25.144,25.3588,3460,0
2017-06-13,25.2879,25.2879,25.25,25.2691,920,0
2017-06-14,25.27,25.279,25.2668,25.2668,713,0
2017-06-15,25.24,25.24,25.12,25.2244,2401,0
2017-06-16,25.12,25.3361,25.12,25.29,6550,0
2017-06-19,25.39,25.52,25.39,25.52,6648,0
2017-06-20,25.4881,25.4881,25.421,25.47,2300,0
2017-06-21,25.4523,25.4523,25,25.12,18490,0
2017-06-22,25.16,25.3042,25.16,25.17,3955,0
2017-06-23,25.18,25.3,25.18,25.25,6077,0
2017-06-26,25.3104,25.4646,25.28,25.31,5545,0
2017-06-27,25.35,25.4621,25.26,25.4621,8092,0
2017-06-28,25.15,25.15,25.0836,25.14,2605,0
2017-06-29,25.06,25.1699,25.051,25.1699,6575,0
2017-06-30,25.107,25.37,25.0952,25.116,10833,0
2017-07-03,25.11,25.1424,25.08,25.1,5739,0
2017-07-05,25.24,25.24,25.1,25.12,3640,0
2017-07-06,25.17,25.174,25.1278,25.145,3126,0
2017-07-07,25.12,25.145,25.12,25.145,1802,0
2017-07-10,25.1,25.13,25.04,25.05,6589,0
2017-07-11,25.075,25.075,25.0398,25.04,3555,0
2017-07-12,25.05,25.12,25.05,25.05,9007,0
2017-07-13,25.07,25.1248,25.07,25.11,5365,0
2017-07-14,25.1,25.19,25.086,25.1,2962,0
2017-07-17,25.19,25.2048,25.1,25.1,5331,0
2017-07-18,25.2,25.2,25.18,25.195,1509,0
2017-07-19,25.23,25.37,25.22,25.251,4002,0
2017-07-20,25.25,25.2872,25.25,25.271,2280,0
2017-07-21,25.225,25.225,25.2,25.2,458,0
2017-07-24,25.2014,25.2532,25.2014,25.2532,1311,0
2017-07-25,25.21,25.25,25.2,25.2,10026,0
2017-07-26,25.1772,25.2,25.1772,25.18,1866,0
2017-07-27,25.1662,25.17,25.141,25.17,5401,0
2017-07-28,25.1664,25.1664,25.15,25.15,2460,0
2017-07-31,25.17,25.3646,25.1699,25.3646,13317,0
2017-08-01,25.2078,25.25,25.195,25.2383,1500,0
2017-08-02,25.26,25.34,25.2593,25.3065,3153,0
2017-08-03,25.2635,25.3,25.258,25.3,1700,0
2017-08-04,25.2378,25.2378,25.2,25.23,1942,0
2017-08-07,25.3081,25.3081,25.2553,25.2684,852,0
2017-08-08,25.23,25.23,25.18,25.2178,3789,0
2017-08-09,25.18,25.18,25.06,25.13,5889,0
2017-08-10,25.05,25.12,25.04,25.04,7438,0
2017-08-11,25.0976,25.1,25.03,25.04,5559,0
2017-08-14,25.06,25.18,25.05,25.07,5904,0
2017-08-15,25.0815,25.179,25.05,25.05,3590,0
2017-08-16,25.14,25.1707,25.1125,25.156,3582,0
2017-08-17,25.16,25.2,25.14,25.2,3049,0
2017-08-18,25.2,25.2,25.14,25.15,2193,0
2017-08-21,25.17,25.17,25.16,25.16,300,0
2017-08-22,25.15,25.15,25.14,25.14,2130,0
2017-08-23,25.14,25.1536,25.0771,25.115,3858,0
2017-08-24,25.16,25.2,25.08,25.2,4443,0
2017-08-25,25.2,25.2,25.188,25.188,1100,0
2017-08-28,25.2,25.29,25.1901,25.2,5086,0
2017-08-29,25.339,25.339,25.2,25.2,200,0
2017-08-30,25.13,25.19,25.116,25.19,3506,0
2017-08-31,25.1559,25.1559,25.1325,25.1325,432,0
2017-09-01,25.1804,25.2,25.1601,25.2,2300,0
2017-09-05,25.25,25.3085,25.2103,25.3085,2603,0
2017-09-06,25.2,25.2693,25.19,25.2,4864,0
2017-09-07,25.2693,25.2693,25.25,25.25,442,0
2017-09-08,25.25,25.2504,25.2,25.2504,3890,0
2017-09-11,25.3,25.39,25.3,25.39,1798,0
2017-09-12,25.2701,25.39,25.2701,25.3107,3347,0
2017-09-13,25.31,25.31,25.25,25.27,4791,0
2017-09-14,25.2901,25.2974,25.2801,25.2801,982,0
2017-09-15,25.3099,25.48,25.298,25.48,8080,0
2017-09-18,25.3953,25.4216,25.31,25.39,4197,0
2017-09-19,25.4,25.4086,25.29,25.3994,3761,0
2017-09-20,25.4,25.4,25.318,25.318,3105,0
2017-09-21,25.32,25.45,25.32,25.45,3489,0
2017-09-22,25.3884,25.405,25.37,25.405,842,0
2017-09-25,25.37,25.45,25.37,25.45,3779,0
2017-09-26,25.38,25.45,25.36,25.39,7395,0
2017-09-27,25.3,25.405,25.26,25.26,9025,0
2017-09-28,25.05,25.05,24.83,25.05,10046,0
2017-09-29,24.999,25.012,24.9491,25.01,5475,0
2017-10-02,25.04,25.0676,25,25,7157,0
2017-10-03,25,25.08,25,25.08,2645,0
2017-10-04,25,25.1152,24.89,25,30108,0
2017-10-05,25.05,25.05,25,25.03,16130,0
2017-10-06,24.8597,25.0001,24.76,24.8594,11127,0
2017-10-09,24.86,24.86,24.65,24.65,8391,0
2017-10-10,24.95,24.97,24.7,24.91,7649,0
2017-10-11,24.86,24.97,24.86,24.95,8269,0
2017-10-12,24.97,24.9799,24.91,24.9799,9852,0
2017-10-13,24.94,25.0044,24.93,24.99,2803,0
2017-10-16,25.07,25.07,24.9575,24.99,7624,0
2017-10-17,25.06,25.14,25.0599,25.14,1633,0
2017-10-18,25.0365,25.1139,25.0365,25.099,3355,0
2017-10-19,25.05,25.05,24.8321,24.8321,6664,0
2017-10-20,24.88,25.0792,24.88,25.06,9299,0
2017-10-23,25.06,25.1,24.9968,25.06,5459,0
2017-10-24,25.08,25.1,25.06,25.09,7781,0
2017-10-25,25.05,25.1,25.05,25.1,2160,0
2017-10-26,25.0871,25.17,25.0802,25.17,4862,0
2017-10-27,25.042,25.106,25.042,25.106,4748,0
2017-10-30,25.17,25.22,25.1111,25.22,9305,0
2017-10-31,25.1155,25.22,25.0616,25.22,3752,0
2017-11-01,25.2296,25.29,25.214,25.214,3866,0
2017-11-02,25.15,25.29,25.15,25.27,3886,0
2017-11-03,25.27,25.27,25.101,25.27,3352,0
2017-11-06,25.2301,25.262,25.2301,25.2304,881,0
2017-11-07,25.23,25.23,25.17,25.21,2863,0
2017-11-08,25.23,25.23,25.2,25.23,5352,0
2017-11-09,25.23,25.27,25.1,25.1488,5092,0
2017-11-10,25.26,25.27,25.2,25.27,1978,0
