Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,16.475,17.193,16.475,16.86,23020,0
2010-08-24,16.869,16.923,16.735,16.735,13901,0
2010-08-25,16.636,16.798,16.636,16.727,34920,0
2010-08-26,16.807,16.816,16.77,16.77,8346,0
2010-08-27,16.816,16.995,16.735,16.905,28581,0
2010-08-30,16.869,16.869,16.689,16.735,17394,0
2010-08-31,16.727,16.727,16.608,16.636,16732,0
2010-09-01,16.727,16.905,16.608,16.807,14580,0
2010-09-02,16.879,17.174,16.879,17.139,19385,0
2010-09-03,17.139,17.247,17.068,17.174,27848,0
2010-09-07,17.131,17.174,17.102,17.174,6984,0
2010-09-08,17.22,17.401,17.22,17.31,6117,0
2010-09-09,17.417,17.669,17.417,17.535,11342,0
2010-09-10,17.661,17.661,17.472,17.481,24244,0
2010-09-13,17.58,17.624,17.445,17.58,10030,0
2010-09-14,17.508,17.921,17.445,17.669,70036,0
2010-09-15,17.58,17.867,17.571,17.58,43084,0
2010-09-16,17.634,17.705,17.283,17.382,50054,0
2010-09-17,17.319,17.598,17.238,17.328,47305,0
2010-09-20,17.401,17.49,17.229,17.31,33466,0
2010-09-21,17.481,17.984,17.435,17.643,484328,0
2010-09-22,17.697,17.697,17.409,17.535,15096,0
2010-09-23,17.373,17.589,17.264,17.283,69218,0
2010-09-24,17.391,17.526,17.319,17.445,90197,0
2010-09-27,17.445,17.624,17.417,17.472,61469,0
2010-09-28,17.427,17.543,17.337,17.337,43999,0
2010-09-29,17.354,17.391,17.256,17.345,21909,0
2010-09-30,17.264,17.391,17.238,17.337,16557,0
2010-10-01,17.319,17.409,17.292,17.31,23856,0
2010-10-04,17.292,17.409,17.264,17.301,60165,0
2010-10-05,17.337,17.454,17.274,17.292,42837,0
2010-10-06,17.292,17.463,17.292,17.373,26412,0
2010-10-07,17.445,17.516,17.166,17.174,47476,0
2010-10-08,17.229,17.427,17.229,17.427,52341,0
2010-10-11,17.354,17.463,17.354,17.417,16115,0
2010-10-12,17.526,17.616,17.445,17.481,27204,0
2010-10-13,17.58,17.58,17.328,17.373,51792,0
2010-10-14,17.445,17.553,17.022,17.264,36747,0
2010-10-15,17.193,17.202,16.518,17.139,37405,0
2010-10-18,17.04,17.058,16.86,16.995,44360,0
2010-10-19,17.012,17.183,16.879,16.879,42485,0
2010-10-20,16.86,16.923,16.518,16.654,35188,0
2010-10-21,16.798,17.004,16.708,16.86,41507,0
2010-10-22,16.824,16.941,16.77,16.816,17572,0
2010-10-25,16.789,16.888,16.5,16.5,16779,0
2010-10-26,16.456,16.727,16.275,16.727,24563,0
2010-10-27,16.636,16.923,16.636,16.727,44038,0
2010-10-28,16.689,16.77,16.555,16.727,33769,0
2010-10-29,16.727,16.807,16.679,16.789,9631,0
2010-11-01,16.851,16.851,16.735,16.833,11950,0
2010-11-02,16.941,16.941,16.824,16.914,26062,0
2010-11-03,16.897,16.914,16.824,16.914,8522,0
2010-11-04,16.86,17.068,16.798,16.86,59007,0
2010-11-05,16.96,17.472,16.96,17.264,122746,0
2010-11-08,17.256,17.571,17.22,17.562,20612,0
2010-11-09,17.562,17.624,17.49,17.624,30610,0
2010-11-10,17.401,17.445,17.301,17.401,14629,0
2010-11-11,17.435,17.454,17.31,17.354,8618,0
2010-11-12,17.409,17.49,17.319,17.401,12237,0
2010-11-15,17.401,17.454,17.345,17.345,23548,0
2010-11-16,17.445,17.481,17.112,17.264,24764,0
2010-11-17,17.31,17.328,17.174,17.229,39284,0
2010-11-18,17.337,17.508,17.264,17.264,40379,0
2010-11-19,17.264,17.264,17.086,17.086,8425,0
2010-11-22,17.139,17.264,17.102,17.131,10564,0
2010-11-23,17.157,17.183,16.941,17.121,12998,0
2010-11-24,17.131,18.272,17.131,17.445,13578,0
2010-11-26,17.49,17.715,17.49,17.624,1889,0
2010-11-29,17.687,17.687,17.516,17.606,4220,0
2010-11-30,17.661,17.976,17.401,17.401,12121,0
2010-12-01,17.624,17.715,17.112,17.264,12621,0
2010-12-02,17.174,17.354,17.086,17.086,10360,0
2010-12-03,17.121,17.212,17.04,17.183,44923,0
2010-12-06,17.238,17.598,17.068,17.076,32022,0
2010-12-07,17.086,17.166,16.995,17.058,10183,0
2010-12-08,17.086,17.166,16.987,17.086,6636,0
2010-12-09,17.157,17.157,16.923,17.022,12295,0
2010-12-10,17.121,17.212,16.995,17.183,10427,0
2010-12-13,17.112,17.139,16.995,17.04,9753,0
2010-12-14,17.022,17.093,16.86,16.995,11853,0
2010-12-15,17.149,17.543,17.022,17.131,5811,0
2010-12-16,17.068,17.264,17.031,17.264,6571,0
2010-12-17,17.49,17.553,17.174,17.553,10921,0
2010-12-20,17.481,17.481,17.364,17.364,5227,0
2010-12-21,17.283,17.867,17.121,17.49,24133,0
2010-12-22,17.49,17.931,17.463,17.58,30367,0
2010-12-23,17.562,17.58,17.337,17.401,15541,0
2010-12-27,17.354,17.354,17.354,17.354,13946,0
2010-12-28,17.292,17.301,17.076,17.264,8125,0
2010-12-29,17.139,17.292,16.941,17.157,46464,0
2010-12-30,17.157,17.256,17.068,17.256,20309,0
2010-12-31,17.086,17.174,17.068,17.068,29484,0
2011-01-03,17.086,17.445,16.977,17.212,158711,0
2011-01-04,17.174,17.174,17.022,17.031,34705,0
2011-01-05,17.093,17.131,16.941,17.112,21686,0
2011-01-06,17.149,17.149,17.022,17.131,20362,0
2011-01-07,17.121,17.131,16.95,17.131,21150,0
2011-01-10,17.086,17.131,16.96,17.112,55631,0
2011-01-11,17.086,17.121,17.04,17.04,19417,0
2011-01-12,17.093,17.149,17.012,17.086,728743,0
2011-01-13,17.139,17.193,17.031,17.086,29624,0
2011-01-14,17.157,17.31,17.157,17.193,10031,0
2011-01-18,17.193,17.292,16.905,17.012,320528,0
2011-01-19,16.941,17.012,16.923,16.995,17350,0
2011-01-20,17.086,17.086,16.941,17.04,29696,0
2011-01-21,17.086,17.121,16.905,16.905,12082,0
2011-01-24,16.969,17.086,16.869,16.914,182993,0
2011-01-25,16.95,16.96,16.708,16.789,392182,0
2011-01-26,16.869,17.04,16.752,16.816,35742,0
2011-01-27,16.879,16.905,16.798,16.879,55499,0
2011-01-28,16.86,16.995,16.779,16.995,17739,0
2011-01-31,16.914,16.987,16.914,16.923,8480,0
2011-02-01,16.905,17.012,16.833,17.012,25910,0
2011-02-02,17.058,17.229,16.95,16.95,14093,0
2011-02-03,17.04,17.068,16.977,17.068,2042,0
2011-02-04,17.102,17.247,16.662,16.789,245853,0
2011-02-07,16.789,16.96,16.789,16.923,65919,0
2011-02-08,16.923,16.995,16.923,16.977,27865,0
2011-02-09,17.05,17.354,17.05,17.345,202144,0
2011-02-10,17.31,17.417,17.283,17.292,36587,0
2011-02-11,17.229,17.463,17.229,17.337,24175,0
2011-02-14,17.401,17.499,17.264,17.31,89079,0
2011-02-15,17.373,17.373,17.247,17.31,19981,0
2011-02-16,17.31,17.31,17.247,17.31,62376,0
2011-02-18,17.427,17.445,17.401,17.401,38513,0
2011-02-22,17.391,17.49,17.274,17.274,12789,0
2011-02-23,17.31,17.31,17.247,17.247,33568,0
2011-02-24,17.247,17.247,17.212,17.212,27633,0
2011-02-25,17.212,17.328,17.212,17.328,10545,0
2011-02-28,17.354,17.354,17.264,17.31,53875,0
2011-03-01,17.354,17.354,17.283,17.31,42102,0
2011-03-02,17.354,17.354,17.292,17.328,39257,0
2011-03-03,17.283,17.401,17.283,17.31,123509,0
2011-03-04,17.354,17.354,17.264,17.31,45153,0
2011-03-07,17.382,17.401,17.22,17.328,45099,0
2011-03-08,17.301,17.354,17.292,17.354,50811,0
2011-03-09,17.445,17.445,17.274,17.31,268278,0
2011-03-10,17.354,17.354,17.292,17.337,32602,0
2011-03-11,17.345,17.364,17.212,17.364,53378,0
2011-03-14,17.382,17.445,17.292,17.417,22686,0
2011-03-15,17.345,17.401,17.319,17.354,17827,0
2011-03-16,17.283,17.382,17.264,17.301,14680,0
2011-03-17,17.31,17.391,17.31,17.382,42706,0
2011-03-18,17.328,17.427,17.264,17.409,64058,0
2011-03-21,17.435,17.435,17.292,17.292,34231,0
2011-03-22,17.345,17.345,17.283,17.328,32244,0
2011-03-23,17.345,17.417,17.283,17.283,76634,0
2011-03-24,17.391,17.391,17.264,17.337,49826,0
2011-03-25,17.31,17.337,17.183,17.238,17977,0
2011-03-28,17.264,17.264,17.202,17.256,25724,0
2011-03-29,17.247,17.247,17.183,17.247,83568,0
2011-03-30,17.247,17.247,17.174,17.183,27831,0
2011-03-31,17.22,17.22,17.131,17.202,190282,0
2011-04-01,17.22,17.22,17.22,17.22,36387,0
2011-04-04,17.22,17.22,17.166,17.22,26957,0
2011-04-05,17.22,17.22,17.139,17.22,47099,0
2011-04-06,17.22,17.256,17.22,17.256,31104,0
2011-04-07,17.264,17.264,17.238,17.264,346591,0
2011-04-08,17.31,17.31,17.229,17.264,35363,0
2011-04-11,17.283,17.283,17.229,17.264,36615,0
2011-04-12,17.264,17.382,17.139,17.301,47535,0
2011-04-13,17.301,17.373,17.212,17.212,33055,0
2011-04-14,17.274,17.401,17.247,17.264,33306,0
2011-04-15,17.31,17.373,17.292,17.364,309045,0
2011-04-18,17.354,17.417,17.22,17.264,164768,0
2011-04-19,17.264,17.31,17.22,17.22,39228,0
2011-04-20,17.319,17.354,17.22,17.345,49970,0
2011-04-21,17.417,17.417,17.247,17.382,40713,0
2011-04-25,17.354,17.417,17.264,17.301,23821,0
2011-04-26,17.274,17.401,17.274,17.401,24178,0
2011-04-27,17.401,17.435,17.264,17.364,33148,0
2011-04-28,17.401,17.499,17.264,17.345,38625,0
2011-04-29,17.354,17.643,17.354,17.606,23874,0
2011-05-02,17.571,18.138,17.481,17.715,54082,0
2011-05-03,17.75,17.75,17.652,17.715,130458,0
2011-05-04,17.957,17.957,17.624,17.679,26676,0
2011-05-05,17.724,17.786,17.661,17.705,10370,0
2011-05-06,17.742,17.795,17.679,17.715,12852,0
2011-05-09,17.786,17.786,17.643,17.697,18688,0
2011-05-10,17.76,17.769,17.715,17.715,11953,0
2011-05-11,17.49,17.652,17.445,17.535,179968,0
2011-05-12,17.516,17.535,17.49,17.499,55527,0
2011-05-13,17.499,17.499,17.463,17.481,27732,0
2011-05-16,17.49,17.516,17.463,17.49,26674,0
2011-05-17,17.445,17.543,17.354,17.508,33049,0
2011-05-18,17.454,17.562,17.454,17.499,21531,0
2011-05-19,17.445,17.679,17.445,17.606,59110,0
2011-05-20,17.661,17.661,17.472,17.526,38942,0
2011-05-23,17.427,17.463,17.401,17.454,12648,0
2011-05-24,17.427,17.49,17.391,17.445,29109,0
2011-05-25,17.427,17.463,17.401,17.401,50279,0
2011-05-26,17.435,17.472,17.364,17.435,26214,0
2011-05-27,17.454,17.472,17.409,17.472,25614,0
2011-05-31,17.472,17.516,17.31,17.499,72348,0
2011-06-01,17.481,17.49,17.382,17.391,96311,0
2011-06-02,17.463,17.481,17.264,17.373,154030,0
2011-06-03,17.417,17.742,17.382,17.516,23055,0
2011-06-06,17.454,17.454,17.319,17.337,35054,0
2011-06-07,17.401,17.401,17.283,17.373,10408,0
2011-06-08,17.157,17.364,17.157,17.174,38867,0
2011-06-09,17.202,17.202,17.131,17.174,17148,0
2011-06-10,16.86,17.337,16.86,17.264,107180,0
2011-06-13,17.319,17.319,17.174,17.247,56726,0
2011-06-14,17.264,17.337,17.264,17.264,31978,0
2011-06-15,17.256,17.283,17.174,17.238,28718,0
2011-06-16,17.238,17.238,16.888,17.076,24559,0
2011-06-17,17.102,17.174,17.012,17.174,18588,0
2011-06-20,17.139,17.174,17.086,17.174,7228,0
2011-06-21,17.174,17.264,17.093,17.229,42706,0
2011-06-22,17.247,17.247,17.212,17.238,8570,0
2011-06-23,17.212,17.247,17.121,17.247,17023,0
2011-06-24,17.247,17.264,17.166,17.247,10536,0
2011-06-27,17.247,17.264,17.22,17.247,16193,0
2011-06-28,17.274,17.328,17.247,17.283,28785,0
2011-06-29,17.391,17.409,17.328,17.354,35871,0
2011-06-30,17.401,17.49,17.401,17.435,15226,0
2011-07-01,17.463,17.535,17.427,17.472,6895,0
2011-07-05,17.481,17.481,17.382,17.427,15318,0
2011-07-06,17.382,17.382,17.256,17.274,8866,0
2011-07-07,17.354,17.401,17.292,17.391,23856,0
2011-07-08,17.319,17.401,17.274,17.373,25031,0
2011-07-11,17.354,17.382,17.256,17.256,10747,0
2011-07-12,17.283,17.319,17.166,17.274,18368,0
2011-07-13,17.264,17.401,17.22,17.328,14963,0
2011-07-14,17.283,17.319,17.22,17.264,19202,0
2011-07-15,17.256,17.256,17.112,17.112,10166,0
2011-07-18,17.131,17.131,16.509,16.573,42631,0
2011-07-19,16.662,17.031,16.555,16.96,35377,0
2011-07-20,16.96,16.987,16.735,16.888,18026,0
2011-07-21,16.897,16.941,16.689,16.807,34531,0
2011-07-22,16.816,16.816,16.662,16.698,16379,0
2011-07-25,16.727,16.779,16.527,16.679,25535,0
2011-07-26,16.627,16.824,16.555,16.779,20904,0
2011-07-27,16.789,16.816,16.509,16.654,19285,0
2011-07-28,16.465,16.646,16.465,16.573,11936,0
2011-07-29,16.636,16.636,16.313,16.527,27128,0
2011-08-01,16.565,16.59,16.348,16.419,8759,0
2011-08-02,16.456,16.59,16.394,16.394,15549,0
2011-08-03,16.428,16.428,16.16,16.41,21942,0
2011-08-04,16.403,16.617,15.404,15.746,35575,0
2011-08-05,15.934,15.934,14.657,15.152,34342,0
2011-08-08,13.533,13.937,11.007,12.634,283648,0
2011-08-09,13.399,13.937,12.606,13.173,100238,0
2011-08-10,13.165,13.704,13.165,13.461,42809,0
2011-08-11,13.309,13.92,13.048,13.766,64673,0
2011-08-12,13.848,14.019,13.659,13.804,47515,0
2011-08-15,13.794,14.271,13.794,14.118,26898,0
2011-08-16,14.118,14.118,13.713,13.83,15740,0
2011-08-17,13.911,14.342,13.911,14.153,33302,0
2011-08-18,14.027,14.027,13.416,13.542,48827,0
2011-08-19,13.408,13.678,13.309,13.578,26151,0
2011-08-22,13.766,13.766,12.598,13.129,39926,0
2011-08-23,13.29,13.29,12.373,12.777,84434,0
2011-08-24,12.815,13.461,12.734,13.433,105303,0
2011-08-25,14.927,15.205,14.127,14.703,108647,0
2011-08-26,14.729,15.628,14.505,14.971,54368,0
2011-08-29,15.089,15.413,15.062,15.278,42926,0
2011-08-30,15.286,15.512,15.043,15.296,29801,0
2011-08-31,15.512,15.512,15.062,15.108,16707,0
2011-09-01,15.332,15.332,14.971,15.008,14487,0
2011-09-02,14.496,14.648,14.172,14.261,27036,0
2011-09-06,13.947,14.082,13.623,13.775,51591,0
2011-09-07,14.037,14.144,13.937,14.037,32591,0
2011-09-08,13.929,14.001,13.542,13.866,67716,0
2011-09-09,13.678,13.775,13.471,13.668,77901,0
2011-09-12,13.489,13.623,13.271,13.319,31394,0
2011-09-13,13.271,13.48,13.138,13.452,38198,0
2011-09-14,13.443,13.678,13.443,13.587,10658,0
2011-09-15,13.604,13.937,13.57,13.875,33527,0
2011-09-16,13.875,13.875,13.425,13.489,39929,0
2011-09-19,13.228,13.3,13.092,13.228,21232,0
2011-09-20,13.219,13.335,13.173,13.173,13326,0
2011-09-21,13.21,13.21,12.786,12.858,42372,0
2011-09-22,12.508,12.634,12.148,12.563,37410,0
2011-09-23,12.553,13.02,12.553,12.743,105518,0
2011-09-26,12.743,12.796,12.301,12.319,17793,0
2011-09-27,12.347,12.841,12.337,12.427,90366,0
2011-09-28,12.418,12.553,12.086,12.14,24471,0
2011-09-29,12.211,12.363,12.14,12.292,34961,0
2011-09-30,12.274,12.392,12.13,12.14,23716,0
2011-10-03,12.148,12.167,11.358,11.402,13235,0
2011-10-04,11.24,11.24,10.449,10.808,81279,0
2011-10-05,10.944,11.122,10.79,11.122,39990,0
2011-10-06,11.221,12.086,11.132,12.04,30384,0
2011-10-07,12.401,12.454,11.888,12.175,36132,0
2011-10-10,12.418,12.615,12.418,12.427,22547,0
2011-10-11,12.373,12.939,12.373,12.572,15893,0
2011-10-12,12.715,13.173,12.715,13.084,36709,0
2011-10-13,13.129,13.129,12.688,12.688,13871,0
2011-10-14,12.706,13.029,12.572,12.967,11737,0
2011-10-17,13.003,13.029,12.508,12.734,40997,0
2011-10-18,12.796,13.335,12.796,13.263,249769,0
2011-10-19,13.309,13.489,13.003,13.101,124942,0
2011-10-20,13.191,13.319,13.038,13.148,23404,0
2011-10-21,13.319,13.39,13.254,13.352,12916,0
2011-10-24,13.263,13.542,13.263,13.533,25353,0
2011-10-25,13.443,13.443,13.21,13.319,23556,0
2011-10-26,13.433,13.533,13.309,13.523,14276,0
2011-10-27,13.794,14.019,13.65,13.901,18864,0
2011-10-28,13.893,14.315,13.821,14.217,23848,0
2011-10-31,14.19,14.19,13.866,13.866,29022,0
2011-11-01,13.497,13.552,13.263,13.443,23478,0
2011-11-02,13.642,13.775,13.443,13.533,8348,0
2011-11-03,13.623,13.713,13.461,13.713,8303,0
2011-11-04,13.74,15.242,13.74,15.152,195205,0
2011-11-07,15.152,16.005,15.152,15.871,50629,0
2011-11-08,15.971,16.213,15.727,16.142,47229,0
2011-11-09,15.934,15.934,15.449,15.827,274490,0
2011-11-10,15.709,16.518,15.7,16.41,596189,0
2011-11-11,16.348,16.662,16.204,16.365,157145,0
2011-11-14,16.223,16.5,15.853,16.491,126817,0
2011-11-15,16.338,16.581,16.232,16.546,400092,0
2011-11-16,16.348,16.599,16.348,16.5,146065,0
2011-11-17,16.475,16.59,16.437,16.5,32942,0
2011-11-18,16.456,16.581,16.294,16.546,22628,0
2011-11-21,16.322,16.555,16.223,16.475,62108,0
2011-11-22,16.384,16.636,16.096,16.186,409822,0
2011-11-23,16.061,16.186,15.286,15.827,103021,0
2011-11-25,15.709,16.248,15.548,15.548,32697,0
2011-11-28,15.98,16.232,15.512,15.835,55311,0
2011-11-29,15.916,15.916,14.927,14.946,60797,0
2011-11-30,15.08,15.205,13.766,14.082,92091,0
2011-12-01,13.937,14.505,13.623,13.695,31427,0
2011-12-02,13.856,14.396,13.443,14.396,28373,0
2011-12-05,14.405,15.439,14.361,15.376,340700,0
2011-12-06,15.367,16.257,15.359,16.204,136370,0
2011-12-07,16.023,16.023,15.116,15.152,41539,0
2011-12-08,14.946,15.071,14.496,14.541,18509,0
2011-12-09,14.667,14.962,14.361,14.396,12567,0
2011-12-12,14.172,15.35,14.027,15.108,117362,0
2011-12-13,15.233,15.646,14.927,15.512,115894,0
2011-12-14,15.359,15.665,14.792,14.81,72419,0
2011-12-15,14.828,15.341,14.496,14.638,86685,0
2011-12-16,14.622,14.622,13.704,13.856,44298,0
2011-12-19,14.011,14.056,13.497,13.668,42048,0
2011-12-20,13.65,13.956,13.587,13.668,33875,0
2011-12-21,13.623,13.723,13.263,13.425,29681,0
2011-12-22,13.523,13.885,13.263,13.309,44012,0
2011-12-23,13.129,13.461,12.913,13.075,35097,0
2011-12-27,13.084,13.129,12.706,12.815,35542,0
2011-12-28,12.696,12.867,12.696,12.849,34779,0
2011-12-29,12.958,13.084,12.858,13.029,51527,0
2011-12-30,12.994,13.271,12.986,13.029,15745,0
2012-01-03,13.263,13.443,13.254,13.362,11667,0
2012-01-04,13.335,13.821,13.335,13.704,26022,0
2012-01-05,13.633,14.334,13.633,14.315,21687,0
2012-01-06,14.163,14.433,14.137,14.137,14174,0
2012-01-09,14.163,14.172,14.037,14.091,14761,0
2012-01-10,14.289,14.442,14.289,14.342,12299,0
2012-01-11,14.477,14.703,14.361,14.361,60786,0
2012-01-12,14.442,14.558,14.386,14.442,22319,0
2012-01-13,14.379,14.532,14.379,14.46,5849,0
2012-01-17,14.594,14.919,14.594,14.881,58466,0
2012-01-18,14.962,15.116,14.962,14.981,13140,0
2012-01-19,15.313,15.422,15.08,15.08,29447,0
2012-01-20,15.089,15.367,15.062,15.233,27454,0
2012-01-23,15.26,15.35,15.062,15.233,18750,0
2012-01-24,15.08,15.286,15.08,15.286,7729,0
2012-01-25,15.359,15.359,15.214,15.214,15959,0
2012-01-26,15.413,15.413,15.142,15.152,63981,0
2012-01-27,15.152,15.197,15.071,15.197,2379,0
2012-01-30,15.286,15.286,15.152,15.152,14196,0
2012-01-31,15.197,15.197,15.062,15.062,58550,0
2012-02-01,15.17,15.214,15.062,15.062,32995,0
2012-02-02,15.108,15.332,15.052,15.286,240631,0
2012-02-03,15.385,15.556,15.332,15.556,185550,0
2012-02-06,15.556,15.925,15.556,15.827,109652,0
2012-02-07,15.862,16.213,15.862,16.186,187872,0
2012-02-08,16.394,16.581,16.232,16.546,92262,0
2012-02-09,16.679,17.086,16.679,17.086,224808,0
2012-02-10,17.086,17.22,17.076,17.174,246919,0
2012-02-13,17.086,17.401,16.95,17.354,363438,0
2012-02-14,17.345,17.454,17.183,17.354,378755,0
2012-02-15,17.283,17.481,17.283,17.445,425466,0
2012-02-16,17.49,17.535,17.319,17.49,321357,0
2012-02-17,17.535,17.562,17.472,17.499,313045,0
2012-02-21,17.516,17.571,17.499,17.535,336405,0
2012-02-22,17.463,17.553,17.445,17.553,318033,0
2012-02-23,17.481,17.616,17.454,17.58,185495,0
2012-02-24,17.508,17.895,17.454,17.895,179142,0
2012-02-27,17.769,18.218,17.769,18.218,189589,0
2012-02-28,18.542,18.587,18.209,18.56,27481,0
2012-02-29,18.686,18.947,18.686,18.857,1189367,0
2012-03-01,18.749,19.118,18.614,19.08,81275,0
2012-03-02,18.973,19.153,18.973,19.153,50762,0
2012-03-05,19.171,19.468,19.171,19.468,38583,0
2012-03-06,19.442,19.694,19.018,19.665,117487,0
2012-03-07,19.541,19.855,19.541,19.784,97566,0
2012-03-08,19.694,19.998,19.558,19.98,164846,0
2012-03-09,19.927,20.107,19.89,20.007,115929,0
2012-03-12,20.026,20.232,18.443,18.515,40880,0
2012-03-13,18.515,18.605,17.624,18.074,71626,0
2012-03-14,17.948,17.957,17.264,17.769,24021,0
2012-03-15,17.76,18.632,17.76,18.524,80555,0
2012-03-16,18.524,18.595,18.218,18.281,16634,0
2012-03-19,18.425,18.425,18.39,18.398,2890,0
2012-03-20,18.461,18.524,18.434,18.506,13064,0
2012-03-21,18.272,18.649,18.272,18.362,20794,0
2012-03-22,18.228,18.228,17.993,17.993,7749,0
2012-03-23,18.047,18.209,17.858,17.876,9120,0
2012-03-26,17.94,18.154,17.831,17.984,23666,0
2012-03-27,18.038,18.344,18.038,18.344,15927,0
2012-03-28,18.309,18.461,18.309,18.344,38627,0
2012-03-29,18.309,18.309,17.823,18.047,13071,0
2012-03-30,17.984,18.2,17.921,18.164,12008,0
2012-04-02,18.183,18.183,18.183,18.183,334,0
2012-04-03,18.353,18.353,18.021,18.209,12226,0
2012-04-04,18.11,18.11,17.867,17.948,5334,0
2012-04-05,17.85,17.895,17.85,17.85,2979,0
2012-04-09,17.921,17.921,17.724,17.724,989,0
2012-04-10,17.795,17.795,17.49,17.535,23450,0
2012-04-11,17.661,17.705,17.535,17.624,8050,0
2012-04-12,17.589,17.778,17.589,17.715,16969,0
2012-04-13,17.571,17.634,17.472,17.535,7396,0
2012-04-16,17.624,17.957,17.624,17.831,7635,0
2012-04-17,17.912,18.443,17.912,18.309,14483,0
2012-04-18,18.209,18.371,18.209,18.228,6263,0
2012-04-19,18.209,18.236,17.984,17.993,6327,0
2012-04-20,17.993,18.209,17.795,17.831,181105,0
2012-04-23,17.867,17.94,17.697,17.805,7546,0
2012-04-24,17.742,17.876,17.687,17.805,7035,0
2012-04-25,17.984,18.002,17.85,17.85,8067,0
2012-04-26,17.805,18.002,17.795,17.966,14158,0
2012-04-27,17.912,17.912,17.805,17.805,12697,0
2012-04-30,17.805,17.84,17.634,17.786,7912,0
2012-05-01,17.876,17.876,17.76,17.805,6301,0
2012-05-02,17.823,17.823,17.732,17.823,4629,0
2012-05-03,17.778,17.786,17.652,17.652,6562,0
2012-05-04,17.382,17.606,17.382,17.606,4781,0
2012-05-07,17.589,17.661,17.526,17.661,2104,0
2012-05-08,17.643,17.643,17.183,17.22,21898,0
2012-05-09,17.121,17.301,17.112,17.157,12118,0
2012-05-10,17.337,17.337,17.157,17.264,6657,0
2012-05-11,16.96,17.022,16.456,16.816,104755,0
2012-05-14,16.789,16.789,16.005,16.142,54607,0
2012-05-15,16.005,16.213,15.781,16.069,26759,0
2012-05-16,16.033,16.123,15.781,15.916,56180,0
2012-05-17,15.88,15.88,15.286,15.512,49044,0
2012-05-18,15.583,15.754,15.467,15.628,10319,0
2012-05-21,15.628,15.737,15.449,15.646,38305,0
2012-05-22,15.7,16.176,15.7,15.908,39565,0
2012-05-23,15.746,16.303,15.628,16.303,10811,0
2012-05-24,16.257,16.59,16.16,16.546,24105,0
2012-05-25,16.465,16.599,16.329,16.5,11729,0
2012-05-29,16.727,17.102,16.654,16.923,14300,0
2012-05-30,16.897,16.897,16.565,16.798,20765,0
2012-05-31,16.565,16.842,16.565,16.671,9012,0
2012-06-01,16.5,16.5,15.997,16.322,16086,0
2012-06-04,16.419,16.419,15.871,16.042,11049,0
2012-06-05,15.916,16.303,15.916,16.167,14234,0
2012-06-06,16.275,16.636,16.248,16.248,15405,0
2012-06-07,16.428,16.581,16.394,16.573,3871,0
2012-06-08,16.456,16.527,15.961,16.086,20813,0
2012-06-11,16.151,16.151,15.674,15.916,69366,0
2012-06-12,16.015,16.123,15.997,16.051,86051,0
2012-06-13,16.142,16.356,15.961,16.033,25285,0
2012-06-14,16.132,16.491,16.132,16.41,33035,0
2012-06-15,16.446,16.546,16.338,16.484,6350,0
2012-06-18,16.465,16.824,16.419,16.824,77659,0
2012-06-19,16.879,17.157,16.879,17.05,17089,0
2012-06-20,16.969,17.05,16.914,17.05,10307,0
2012-06-21,17.058,17.058,16.879,16.969,2263,0
2012-06-22,16.995,16.995,16.851,16.96,1808,0
2012-06-25,16.905,17.283,16.905,17.283,4443,0
2012-06-26,17.112,17.166,17.086,17.131,15864,0
2012-06-27,17.166,17.31,17.166,17.256,7860,0
2012-06-28,17.202,17.264,17.131,17.264,19808,0
2012-06-29,17.417,17.571,17.354,17.499,10795,0
2012-07-02,17.417,17.49,17.409,17.409,9115,0
2012-07-03,17.49,17.553,17.409,17.417,4337,0
2012-07-05,17.401,17.401,17.102,17.102,16033,0
2012-07-06,17.157,17.157,17.157,17.157,5938,0
2012-07-09,17.068,17.417,17.068,17.31,10054,0
2012-07-10,17.264,17.409,17.264,17.391,2145,0
2012-07-11,17.417,17.705,17.373,17.705,20530,0
2012-07-12,17.499,17.778,17.499,17.724,10374,0
2012-07-13,17.705,18.102,17.705,18.102,13263,0
2012-07-16,18.102,18.281,18.102,18.173,12789,0
2012-07-17,18.236,18.371,18.138,18.245,19740,0
2012-07-18,18.209,18.245,18.028,18.164,23937,0
2012-07-19,18.164,18.497,17.94,18.245,42703,0
2012-07-20,18.183,18.272,18.119,18.236,5921,0
2012-07-23,18.146,18.272,18.146,18.272,12914,0
2012-07-24,18.173,18.434,18.173,18.38,8179,0
2012-07-25,18.39,18.39,18.264,18.299,3957,0
2012-07-26,18.39,18.722,18.39,18.578,59723,0
2012-07-27,18.524,18.524,18.398,18.434,9532,0
2012-07-30,18.434,18.649,18.362,18.479,25355,0
2012-07-31,18.487,18.515,18.47,18.515,5559,0
2012-08-01,18.487,18.568,18.398,18.398,29770,0
2012-08-02,18.524,18.56,18.39,18.434,4332,0
2012-08-03,18.632,18.705,18.461,18.551,95410,0
2012-08-06,18.479,18.515,18.39,18.406,25037,0
2012-08-07,18.479,18.587,18.264,18.326,151653,0
2012-08-08,18.371,18.371,18.29,18.344,12106,0
2012-08-09,18.38,18.38,18.299,18.309,14638,0
2012-08-10,18.344,18.406,18.299,18.309,46474,0
2012-08-13,18.11,18.164,18.074,18.074,14902,0
2012-08-14,18.183,18.183,18.065,18.154,5117,0
2012-08-15,18.119,18.254,18.119,18.236,28753,0
2012-08-16,18.281,18.309,18.154,18.281,10645,0
2012-08-17,18.299,18.299,18.254,18.272,9152,0
2012-08-20,18.254,18.29,18.228,18.29,5399,0
2012-08-21,18.299,18.497,18.272,18.371,17133,0
2012-08-22,18.362,18.434,18.326,18.371,31128,0
2012-08-23,18.416,18.425,18.362,18.371,23488,0
2012-08-24,18.362,18.371,18.326,18.371,20420,0
2012-08-27,18.371,18.39,18.309,18.344,27922,0
2012-08-28,18.39,18.443,18.309,18.344,71957,0
2012-08-29,18.371,18.371,18.309,18.344,49041,0
2012-08-30,18.309,18.344,18.309,18.344,9015,0
2012-08-31,18.371,18.371,18.299,18.371,18374,0
2012-09-04,18.299,18.371,18.299,18.317,9117,0
2012-09-05,18.362,18.434,18.335,18.425,123076,0
2012-09-06,18.416,18.515,18.416,18.497,17526,0
2012-09-07,18.515,18.614,18.487,18.551,15178,0
2012-09-10,18.568,18.568,18.542,18.56,8163,0
2012-09-11,18.595,18.73,18.524,18.722,14765,0
2012-09-12,18.668,18.767,18.632,18.632,51642,0
2012-09-13,18.642,18.739,18.632,18.695,8310,0
2012-09-14,18.739,18.739,18.542,18.676,17213,0
2012-09-17,18.632,18.722,18.497,18.524,21575,0
2012-09-18,18.568,18.595,18.406,18.434,20416,0
2012-09-19,18.515,18.56,18.479,18.515,18394,0
2012-09-20,18.506,18.578,18.434,18.434,27016,0
2012-09-21,18.524,18.658,18.524,18.587,11199,0
2012-09-24,18.676,18.676,18.434,18.434,45414,0
2012-09-25,18.551,18.587,18.434,18.434,47418,0
2012-09-26,18.434,18.497,18.344,18.344,29128,0
2012-09-27,18.398,18.47,18.39,18.434,19888,0
2012-09-28,18.39,18.479,18.39,18.398,4961,0
2012-10-01,18.416,18.479,18.344,18.461,21911,0
2012-10-02,18.362,18.461,18.353,18.434,23233,0
2012-10-03,18.425,18.443,18.425,18.434,5791,0
2012-10-04,18.443,18.56,18.443,18.56,16158,0
2012-10-05,18.56,18.649,18.533,18.642,13850,0
2012-10-08,18.668,18.884,18.642,18.884,27807,0
2012-10-09,18.876,19.136,18.876,19.09,39698,0
2012-10-10,19.09,19.305,19.09,19.27,12461,0
2012-10-11,19.315,19.566,19.315,19.55,35891,0
2012-10-12,19.675,19.801,19.342,19.584,42345,0
2012-10-15,19.566,19.603,19.055,19.38,52333,0
2012-10-16,19.404,19.584,19.315,19.584,15044,0
2012-10-17,19.631,19.917,19.603,19.646,57683,0
2012-10-18,19.801,19.809,19.665,19.694,62187,0
2012-10-19,19.846,19.855,19.575,19.622,25217,0
2012-10-22,19.622,19.774,19.603,19.646,10081,0
2012-10-23,19.646,19.737,19.504,19.737,8031,0
2012-10-24,19.684,19.728,19.613,19.665,9599,0
2012-10-25,19.631,19.694,19.584,19.631,7615,0
2012-10-26,19.631,19.631,19.584,19.603,6560,0
2012-10-31,19.603,19.728,19.566,19.728,22757,0
2012-11-01,19.801,19.801,19.675,19.72,13716,0
2012-11-02,19.703,19.881,19.603,19.865,27594,0
2012-11-05,19.927,19.963,19.72,19.72,17060,0
2012-11-06,19.765,19.936,19.765,19.827,24393,0
2012-11-07,19.874,20.044,19.827,19.827,46245,0
2012-11-08,19.917,20.017,19.793,19.855,8728,0
2012-11-09,20.007,20.007,19.801,19.917,10108,0
2012-11-12,20.017,20.132,19.917,20.061,3517,0
2012-11-13,19.836,20.132,19.784,19.846,31100,0
2012-11-14,19.899,19.899,19.055,19.055,87103,0
2012-11-15,19.332,19.395,19,19.208,9898,0
2012-11-16,19.305,19.305,18.938,19.218,17572,0
2012-11-19,19.387,19.46,19.218,19.299,9846,0
2012-11-20,19.305,19.395,19.072,19.38,15610,0
2012-11-21,19.342,19.432,19.289,19.37,13133,0
2012-11-23,19.413,19.566,19.404,19.55,3481,0
2012-11-26,19.451,19.712,19.387,19.631,14636,0
2012-11-27,19.72,20.117,19.72,19.881,43309,0
2012-11-28,19.971,20.098,19.703,19.712,46532,0
2012-11-29,19.917,19.927,19.613,19.656,10508,0
2012-11-30,19.817,19.874,19.622,19.728,19688,0
2012-12-03,19.703,19.855,19.603,19.746,9304,0
2012-12-04,19.809,19.817,19.613,19.684,10177,0
2012-12-05,19.703,19.774,19.532,19.532,23538,0
2012-12-06,19.558,19.656,19.532,19.603,6138,0
2012-12-07,19.594,19.603,19.468,19.603,9828,0
2012-12-10,19.622,19.622,19.584,19.603,4721,0
2012-12-11,19.55,19.631,19.513,19.513,10323,0
2012-12-12,19.513,19.72,19.513,19.603,27532,0
2012-12-13,19.558,19.694,19.332,19.694,24023,0
2012-12-14,19.566,19.746,19.513,19.746,32312,0
2012-12-17,19.755,19.784,19.665,19.774,13256,0
2012-12-18,19.765,19.865,19.72,19.809,26979,0
2012-12-19,19.728,19.793,19.631,19.755,17840,0
2012-12-20,19.765,19.765,19.603,19.631,11066,0
2012-12-21,19.558,19.737,19.558,19.737,14512,0
2012-12-24,19.737,19.737,19.712,19.737,6227,0
2012-12-26,19.784,19.936,19.665,19.703,6179,0
2012-12-27,19.712,19.874,19.703,19.737,15013,0
2012-12-28,19.665,19.774,19.631,19.774,6164,0
2012-12-31,19.774,19.774,19.613,19.613,12723,0
2013-01-02,19.765,20.206,19.765,20.206,10171,0
2013-01-03,20.25,20.35,20.061,20.188,20594,0
2013-01-04,20.088,20.431,20.044,20.223,19373,0
2013-01-07,20.223,20.574,20.223,20.394,17557,0
2013-01-08,20.384,20.574,20.313,20.475,28802,0
2013-01-09,20.574,21.113,20.484,20.951,29138,0
2013-01-10,20.969,21.159,20.862,20.934,51316,0
2013-01-11,21.032,21.032,20.717,20.854,48035,0
2013-01-14,20.798,20.817,20.682,20.727,13815,0
2013-01-15,20.682,20.682,20.484,20.484,19778,0
2013-01-16,20.627,20.682,20.294,20.394,50906,0
2013-01-17,20.394,20.394,19.936,19.963,35042,0
2013-01-18,19.971,20.188,19.809,20.188,39384,0
2013-01-22,20.088,20.368,20.079,20.35,18051,0
2013-01-23,20.368,21.041,20.359,20.708,34475,0
2013-01-24,20.763,21.059,20.763,21.007,12969,0
2013-01-25,21.024,21.05,20.754,21.015,15779,0
2013-01-28,21.078,21.231,21.078,21.186,36988,0
2013-01-29,21.573,21.716,20.969,21.069,27807,0
2013-01-30,21.159,21.392,21.088,21.088,33920,0
2013-01-31,21.131,21.15,20.619,20.682,28642,0
2013-02-01,20.969,21.356,20.969,21.105,43120,0
2013-02-04,21.015,21.032,20.673,20.682,55004,0
2013-02-05,20.773,21.169,20.773,21.078,27794,0
2013-02-06,21.078,21.096,20.682,20.682,124233,0
2013-02-07,20.754,20.807,20.521,20.627,38092,0
2013-02-08,20.646,20.665,20.592,20.636,17814,0
2013-02-11,20.636,20.763,20.574,20.717,13172,0
2013-02-12,20.817,20.854,20.449,20.457,56770,0
2013-02-13,20.457,20.538,20.203,20.211,50375,0
2013-02-14,20.284,20.401,20.203,20.293,31989,0
2013-02-15,20.211,20.52,20.211,20.493,24868,0
2013-02-19,20.538,20.619,20.338,20.556,22023,0
2013-02-20,20.565,20.602,20.129,20.228,71318,0
2013-02-21,20.238,20.338,20.01,20.01,126377,0
2013-02-22,20.055,20.137,20.02,20.137,35646,0
2013-02-25,20.137,20.246,20.137,20.246,36259,0
2013-02-26,20.265,20.357,20.228,20.347,22574,0
2013-02-27,20.357,20.583,20.357,20.546,28684,0
2013-02-28,20.602,20.738,20.52,20.738,15681,0
2013-03-01,20.575,20.865,20.575,20.775,12023,0
2013-03-04,20.783,20.857,20.647,20.783,11123,0
2013-03-05,20.775,21.021,20.694,20.939,27588,0
2013-03-06,20.974,21.003,20.694,20.947,27502,0
2013-03-07,20.965,20.974,20.902,20.939,12793,0
2013-03-08,20.984,21.239,20.947,21.21,24591,0
2013-03-11,21.138,21.22,21.046,21.176,5073,0
2013-03-12,21.147,21.21,21.147,21.192,8415,0
2013-03-13,21.147,21.831,21.103,21.711,47495,0
2013-03-14,21.412,21.783,21.185,21.529,95195,0
2013-03-15,21.465,21.821,21.421,21.72,15940,0
2013-03-18,21.684,22.211,21.648,22.085,14762,0
2013-03-19,22.085,22.284,22.057,22.239,30293,0
2013-03-20,22.066,22.458,21.73,21.966,24561,0
2013-03-21,21.985,22.011,21.739,21.947,13119,0
2013-03-22,21.975,22.139,21.783,22.112,7547,0
2013-03-25,22.021,22.211,22.003,22.03,11338,0
2013-03-26,22.085,22.211,22.057,22.066,7103,0
2013-03-27,22.038,22.103,21.594,21.648,15312,0
2013-03-28,21.766,22.057,21.766,21.975,14040,0
2013-04-01,22.021,22.047,21.893,21.912,10100,0
2013-04-02,22.011,22.011,21.939,21.939,13442,0
2013-04-03,21.903,21.994,21.783,21.783,18026,0
2013-04-04,21.831,21.903,21.648,21.711,12645,0
2013-04-05,21.865,21.874,21.629,21.766,14784,0
2013-04-08,21.693,21.831,21.611,21.821,6870,0
2013-04-09,21.811,21.848,21.619,21.638,10290,0
2013-04-10,21.638,21.821,21.638,21.757,11382,0
2013-04-11,21.638,21.821,21.456,21.484,16402,0
2013-04-12,21.512,21.821,21.512,21.629,15391,0
2013-04-15,21.629,21.811,21.611,21.667,9807,0
2013-04-16,21.802,21.821,21.72,21.783,11900,0
2013-04-17,21.821,21.831,21.657,21.783,27032,0
2013-04-18,21.811,21.821,21.611,21.629,13679,0
2013-04-19,21.657,22.011,21.648,22.011,10600,0
2013-04-22,21.865,22.194,21.821,22.076,19304,0
2013-04-23,22.057,22.358,22.057,22.239,29295,0
2013-04-24,22.239,22.439,22.166,22.312,16270,0
2013-04-25,22.284,22.402,22.129,22.175,20826,0
2013-04-26,22.366,22.375,22.139,22.366,17498,0
2013-04-29,22.284,22.358,22.202,22.239,20881,0
2013-04-30,22.239,22.375,22.23,22.375,7640,0
2013-05-01,22.375,22.584,22.284,22.466,18186,0
2013-05-02,22.466,22.721,22.302,22.721,11213,0
2013-05-03,22.612,22.703,22.202,22.202,16384,0
2013-05-06,22.293,22.412,22.239,22.412,6776,0
2013-05-07,22.375,22.557,22.239,22.539,6917,0
2013-05-08,22.557,22.73,22.512,22.73,5952,0
2013-05-09,22.603,22.603,22.458,22.575,9384,0
2013-05-10,22.557,22.557,22.43,22.466,24134,0
2013-05-13,22.458,22.595,22.374,22.485,24518,0
2013-05-14,22.374,22.559,22.311,22.311,22268,0
2013-05-15,22.246,22.42,22.246,22.402,10238,0
2013-05-16,22.44,22.44,22.329,22.393,6911,0
2013-05-17,22.412,22.65,22.412,22.567,16519,0
2013-05-20,22.751,22.789,22.513,22.549,9955,0
2013-05-21,22.706,22.715,22.466,22.614,8386,0
2013-05-22,22.65,22.65,22.458,22.458,10252,0
2013-05-23,22.577,22.577,22.238,22.494,10889,0
2013-05-24,22.374,22.632,22.374,22.632,8081,0
2013-05-28,22.623,22.632,22.218,22.218,9874,0
2013-05-29,22.393,22.448,21.786,21.989,14347,0
2013-05-30,22.283,22.357,22.089,22.2,10894,0
2013-05-31,22.311,22.32,21.98,21.98,9885,0
2013-06-03,21.814,21.915,21.42,21.897,73010,0
2013-06-04,21.824,21.897,21.512,21.52,12061,0
2013-06-05,21.52,21.62,21.134,21.363,14747,0
2013-06-06,21.429,21.795,21.354,21.586,34170,0
2013-06-07,21.76,22.209,21.537,22.209,13161,0
2013-06-10,21.861,21.861,21.391,21.777,18285,0
2013-06-11,21.888,21.888,21.143,21.181,17883,0
2013-06-12,21.255,21.566,19.876,20.297,36458,0
2013-06-13,19.921,21.668,19.921,21.354,34151,0
2013-06-14,21.455,21.464,20.537,21.024,18825,0
2013-06-17,21.52,21.52,20.812,20.859,27410,0
2013-06-18,20.72,21.181,20.628,21.041,12009,0
2013-06-19,21.429,21.446,20.685,20.803,7227,0
2013-06-20,20.657,20.694,19.959,19.959,16207,0
2013-06-21,20.446,22.595,19.802,20.491,16286,0
2013-06-24,20.482,20.482,19.711,20.106,11849,0
2013-06-25,20.214,20.436,19.794,20.077,9944,0
2013-06-26,20.482,20.647,20.242,20.462,4987,0
2013-06-27,21.455,21.455,20.363,20.739,14692,0
2013-06-28,20.931,20.931,20.652,20.874,3335,0
2013-07-01,20.619,21.429,20.619,21.041,9371,0
2013-07-02,20.876,21.089,20.409,20.859,11039,0
2013-07-03,20.234,20.602,20.224,20.564,2067,0
2013-07-05,20.214,20.84,20.214,20.399,15426,0
2013-07-08,20.399,20.628,20.023,20.086,8236,0
2013-07-09,20.372,20.675,20.214,20.252,12243,0
2013-07-10,20.271,20.628,20.179,20.462,7218,0
2013-07-11,20.5,20.859,20.482,20.777,9044,0
2013-07-12,21.015,21.015,20.637,20.702,6885,0
2013-07-15,20.914,20.997,20.71,20.71,5939,0
2013-07-16,20.914,20.914,20.694,20.694,6989,0
2013-07-17,20.978,20.997,20.777,20.895,6574,0
2013-07-18,20.987,21.162,20.895,21.051,13111,0
2013-07-19,21.281,21.281,20.685,20.905,8933,0
2013-07-22,20.941,21.271,20.859,21.271,6494,0
2013-07-23,21.181,21.76,21.181,21.639,23205,0
2013-07-24,21.668,21.722,21.382,21.594,13376,0
2013-07-25,21.347,21.63,21.188,21.484,13999,0
2013-07-26,21.372,21.557,21.318,21.557,4584,0
2013-07-29,21.677,21.677,20.417,20.647,31731,0
2013-07-30,20.637,20.933,20.583,20.924,17120,0
2013-07-31,20.905,21.429,20.685,21.015,9765,0
2013-08-01,21.033,21.474,20.685,20.685,7050,0
2013-08-02,21.124,21.124,20.234,20.491,8767,0
2013-08-05,20.482,20.702,20.354,20.389,18086,0
2013-08-06,20.462,20.462,20.115,20.151,9075,0
2013-08-07,20.214,20.344,19.902,19.902,11608,0
2013-08-08,20.033,20.179,19.94,19.95,5830,0
2013-08-09,20.188,20.363,19.985,20.214,3974,0
2013-08-12,20.159,20.326,20.096,20.179,7443,0
2013-08-13,20.242,20.41,20.178,20.187,13711,0
2013-08-14,20.355,20.549,20.178,20.178,4769,0
2013-08-15,20.178,20.355,19.675,19.991,13081,0
2013-08-16,19.872,20.391,19.778,19.778,19659,0
2013-08-19,20,20.03,19.471,19.582,15809,0
2013-08-20,19.582,19.991,19.379,19.527,16805,0
2013-08-21,19.582,19.881,19.312,19.769,11624,0
2013-08-22,19.788,19.898,19.296,19.34,12907,0
2013-08-23,19.296,19.862,19.296,19.862,11044,0
2013-08-26,19.788,19.788,19.34,19.759,7984,0
2013-08-27,19.479,19.479,18.997,19.192,15742,0
2013-08-28,19.286,19.286,18.867,19.145,11779,0
2013-08-29,19.128,19.163,18.961,19.015,4500,0
2013-08-30,19.192,19.192,18.783,19.015,13499,0
2013-09-03,19.071,19.071,18.401,18.606,14155,0
2013-09-04,18.736,18.987,18.69,18.951,10335,0
2013-09-05,18.783,19.044,18.709,18.819,15586,0
2013-09-06,18.893,19.061,18.606,19.035,10668,0
2013-09-09,19.145,19.296,18.671,18.969,11488,0
2013-09-10,18.913,19.145,18.736,18.893,6309,0
2013-09-11,18.969,18.969,18.662,18.838,8409,0
2013-09-12,18.931,18.931,18.634,18.81,12317,0
2013-09-13,18.69,18.886,18.69,18.867,13755,0
2013-09-16,19.044,19.202,18.634,18.802,9962,0
2013-09-17,18.783,18.783,18.551,18.764,27213,0
2013-09-18,18.671,19.434,18.625,19.434,23560,0
2013-09-19,19.044,19.638,18.848,19.34,11349,0
2013-09-20,19.34,19.424,18.802,19.312,19232,0
2013-09-23,19.257,19.35,18.867,19.312,14632,0
2013-09-24,19.089,19.173,18.783,18.893,23741,0
2013-09-25,18.893,19.463,18.893,19.34,18020,0
2013-09-26,19.591,19.591,19.109,19.508,15477,0
2013-09-27,19.498,19.498,18.81,19.154,8140,0
2013-09-30,18.941,19.463,18.941,19.33,6662,0
2013-10-01,19.202,19.34,18.819,18.961,14581,0
2013-10-02,18.838,18.838,18.448,18.504,33080,0
2013-10-03,18.643,18.643,18.188,18.551,32965,0
2013-10-04,18.365,18.718,18.336,18.69,15661,0
2013-10-07,18.494,18.551,18.336,18.393,8102,0
2013-10-08,18.596,18.606,18.42,18.513,7578,0
2013-10-09,18.625,18.634,18.373,18.522,17163,0
2013-10-10,18.7,18.783,18.551,18.783,27506,0
2013-10-11,18.774,18.867,18.671,18.745,7637,0
2013-10-14,18.755,18.922,18.625,18.829,16151,0
2013-10-15,18.764,18.931,18.69,18.69,17800,0
2013-10-16,18.857,18.922,18.709,18.755,25316,0
2013-10-17,18.857,19.154,18.857,18.903,11659,0
2013-10-18,19.163,19.266,19.005,19.154,9836,0
2013-10-21,19.228,19.404,19.015,19.109,12622,0
2013-10-22,19.238,19.286,19.035,19.035,6970,0
2013-10-23,19.247,19.247,19.025,19.071,10580,0
2013-10-24,19.099,19.247,19.053,19.099,10646,0
2013-10-25,19.071,19.154,19.053,19.061,8271,0
2013-10-28,19.183,19.183,18.819,18.903,11881,0
2013-10-29,18.987,19.145,18.838,18.867,9153,0
2013-10-30,18.857,18.922,18.643,18.69,11293,0
2013-10-31,18.764,18.893,18.541,18.783,8173,0
2013-11-01,19.015,19.061,18.745,18.745,5320,0
2013-11-04,18.802,18.802,18.578,18.7,12723,0
2013-11-05,18.727,18.903,18.69,18.774,6738,0
2013-11-06,18.913,18.913,18.643,18.745,21972,0
2013-11-07,18.7,18.886,18.69,18.764,15890,0
2013-11-08,18.7,18.922,18.476,18.857,18385,0
2013-11-11,18.783,18.987,18.616,18.941,9710,0
2013-11-12,18.774,19.053,18.709,18.857,19237,0
2013-11-13,18.807,19.098,18.768,18.928,31516,0
2013-11-14,18.807,19.003,18.722,18.834,17740,0
2013-11-15,18.966,19.003,18.73,18.853,11818,0
2013-11-18,19.033,19.033,18.807,18.853,12434,0
2013-11-19,18.843,18.843,18.476,18.608,19866,0
2013-11-20,18.637,18.73,18.222,18.637,28030,0
2013-11-21,18.43,18.57,18.269,18.542,14612,0
2013-11-22,18.561,18.834,18.448,18.834,26627,0
2013-11-25,18.843,18.882,18.608,18.693,41422,0
2013-11-26,18.834,18.863,18.637,18.73,29186,0
2013-11-27,18.618,18.834,18.476,18.552,38955,0
2013-11-29,18.485,18.873,18.364,18.665,13889,0
2013-12-02,18.646,18.788,18.523,18.646,18890,0
2013-12-03,18.693,18.863,18.561,18.834,39092,0
2013-12-04,18.73,18.768,18.4,18.4,31094,0
2013-12-05,18.467,18.542,18.109,18.147,48243,0
2013-12-06,18.269,18.43,18.09,18.231,23985,0
2013-12-09,18.364,18.382,18.09,18.203,23967,0
2013-12-10,18.222,18.307,18.175,18.222,21116,0
2013-12-11,18.222,18.24,17.902,17.987,31584,0
2013-12-12,18.072,18.08,17.798,17.996,22235,0
2013-12-13,18.08,18.185,18.015,18.063,10806,0
2013-12-16,18.063,18.128,17.987,18.08,23086,0
2013-12-17,18.025,18.025,17.911,17.968,62594,0
2013-12-18,18.118,18.307,17.958,18.175,66925,0
2013-12-19,18.203,18.269,18.09,18.09,39013,0
2013-12-20,18.138,18.335,18.128,18.335,29331,0
2013-12-23,18.25,18.552,18.25,18.476,24589,0
2013-12-24,18.485,18.768,18.185,18.768,17732,0
2013-12-26,18.73,18.958,18.542,18.674,31605,0
2013-12-27,18.703,18.843,18.542,18.674,21162,0
2013-12-30,18.345,18.824,18.194,18.505,42811,0
2013-12-31,18.561,18.627,18.223,18.231,33857,0
2014-01-02,18.703,18.824,18.43,18.807,4754,0
2014-01-03,18.758,18.984,18.758,18.834,9101,0
2014-01-06,18.958,19.013,18.693,18.834,26412,0
2014-01-07,18.928,19.013,18.807,18.824,28403,0
2014-01-08,19.013,19.013,18.768,18.834,28657,0
2014-01-09,18.758,18.948,18.758,18.834,14332,0
2014-01-10,18.948,18.948,18.768,18.768,52181,0
2014-01-13,18.712,18.788,18.637,18.637,42425,0
2014-01-14,18.505,18.739,18.505,18.674,26894,0
2014-01-15,18.722,18.899,18.722,18.834,9812,0
2014-01-16,18.834,18.853,18.749,18.788,11450,0
2014-01-17,18.778,18.974,18.561,18.561,50492,0
2014-01-21,18.655,18.984,18.382,18.4,44095,0
2014-01-22,18.485,19.013,18.485,19.003,31353,0
2014-01-23,18.938,18.958,18.834,18.873,15493,0
2014-01-24,18.73,18.994,18.73,18.863,13487,0
2014-01-27,18.797,18.966,18.637,18.863,19871,0
2014-01-28,18.758,18.89,18.758,18.882,2895,0
2014-01-29,18.73,18.994,18.73,18.843,9075,0
2014-01-30,18.863,19.079,18.863,19.069,11981,0
2014-01-31,18.853,19.052,18.797,18.947,13569,0
2014-02-03,18.89,18.89,18.807,18.89,7743,0
2014-02-04,18.89,18.928,18.758,18.788,23891,0
2014-02-05,18.768,18.863,18.758,18.807,43074,0
2014-02-06,18.739,18.863,18.73,18.824,175655,0
2014-02-07,18.807,19.013,18.739,18.966,8180,0
2014-02-10,19.013,19.042,18.834,18.834,74886,0
2014-02-11,18.863,18.918,18.853,18.89,31839,0
2014-02-12,18.981,19.057,18.934,19.01,18103,0
2014-02-13,19.077,19.077,19.01,19.02,10595,0
2014-02-14,19.077,19.135,19.057,19.067,12661,0
2014-02-18,19.116,19.324,19.096,19.258,16651,0
2014-02-19,19.135,19.334,19.135,19.288,28556,0
2014-02-20,19.22,19.324,19.22,19.324,37009,0
2014-02-21,19.305,19.42,19.278,19.324,16857,0
2014-02-24,19.278,19.401,19.229,19.334,10123,0
2014-02-25,19.41,19.486,19.364,19.43,7123,0
2014-02-26,19.41,19.536,19.364,19.364,7100,0
2014-02-27,19.384,19.46,19.384,19.43,1602,0
2014-02-28,19.526,19.554,19.477,19.546,10147,0
2014-03-03,19.536,19.554,19.384,19.384,6698,0
2014-03-04,19.45,19.486,19.41,19.41,15433,0
2014-03-05,19.43,19.46,19.374,19.45,9677,0
2014-03-06,19.364,19.43,19.364,19.364,2400,0
2014-03-07,19.43,19.46,19.374,19.401,3138,0
2014-03-10,19.44,19.44,19.364,19.41,5639,0
2014-03-11,19.43,19.46,19.374,19.45,6788,0
2014-03-12,19.364,19.44,19.364,19.41,6838,0
2014-03-13,19.43,19.43,19.334,19.43,11536,0
2014-03-14,19.45,19.572,19.42,19.526,10985,0
2014-03-17,19.678,20.27,19.678,20.069,16986,0
2014-03-18,20.25,20.459,19.668,19.879,33690,0
2014-03-19,19.916,20.127,19.774,19.774,21376,0
2014-03-20,19.708,19.82,19.668,19.794,4642,0
2014-03-21,19.668,19.794,19.668,19.698,17998,0
2014-03-24,19.794,19.85,19.698,19.754,17070,0
2014-03-25,19.688,20.002,19.631,20.002,39848,0
2014-03-26,19.973,20.174,19.936,20.127,41830,0
2014-03-27,20.127,20.26,20.05,20.231,21505,0
2014-03-28,20.184,20.297,20.184,20.289,29983,0
2014-03-31,20.27,20.403,20.155,20.383,30081,0
2014-04-01,20.393,20.604,20.393,20.604,28430,0
2014-04-02,20.604,20.622,20.459,20.575,56638,0
2014-04-03,20.622,20.784,20.604,20.747,10739,0
2014-04-04,20.747,20.784,20.717,20.717,50963,0
2014-04-07,20.67,20.776,20.67,20.776,12549,0
2014-04-08,20.776,20.87,20.756,20.803,18541,0
2014-04-09,20.784,20.965,20.784,20.889,11864,0
2014-04-10,20.861,21.137,20.861,21.051,27297,0
2014-04-11,21.157,21.157,21.071,21.081,16074,0
2014-04-14,21.137,21.137,21.081,21.081,6744,0
2014-04-15,21.147,21.147,21.081,21.081,11685,0
2014-04-16,21.118,21.157,21.081,21.1,42744,0
2014-04-17,21.157,21.309,20.938,20.938,66882,0
2014-04-21,21.061,21.127,20.889,20.889,35655,0
2014-04-22,20.842,20.899,20.803,20.833,30782,0
2014-04-23,20.793,21.051,20.68,20.87,140648,0
2014-04-24,20.919,21.061,20.919,21.051,52916,0
2014-04-25,20.965,21.186,20.928,21.127,27519,0
2014-04-28,21.137,21.27,21.061,21.177,110855,0
2014-04-29,21.157,21.194,21.081,21.177,49541,0
2014-04-30,21.329,21.329,21.167,21.194,24208,0
2014-05-01,21.263,21.263,21.1,21.213,50982,0
2014-05-02,21.223,21.243,21.223,21.233,21810,0
2014-05-05,21.425,21.425,21.127,21.157,48195,0
2014-05-06,21.1,21.177,20.995,21.023,25950,0
2014-05-07,21.1,21.127,21.005,21.108,32166,0
2014-05-08,21.127,21.177,21.032,21.127,20829,0
2014-05-09,21.108,21.127,21.071,21.081,17495,0
2014-05-12,21.253,21.28,21.041,21.071,17106,0
2014-05-13,21.135,21.222,21.125,21.212,27584,0
2014-05-14,21.242,21.242,21.078,21.175,34619,0
2014-05-15,21.165,21.175,21.088,21.135,6443,0
2014-05-16,21.135,21.212,21.011,21.098,26315,0
2014-05-19,21.078,21.145,21.058,21.078,44177,0
2014-05-20,21.078,21.098,21.001,21.078,10676,0
2014-05-21,21.058,21.145,21.048,21.078,14309,0
2014-05-22,21.222,21.222,21.212,21.222,1890,0
2014-05-23,21.068,21.242,21.029,21.212,10181,0
2014-05-27,21.145,21.299,21.116,21.155,8905,0
2014-05-28,21.299,21.329,21.135,21.252,13180,0
2014-05-29,21.222,21.309,21.222,21.242,3713,0
2014-05-30,21.175,21.299,21.165,21.299,9437,0
2014-06-02,21.309,21.339,21.222,21.27,42564,0
2014-06-03,21.27,21.28,21.222,21.222,28761,0
2014-06-04,21.175,21.175,20.77,21.088,30866,0
2014-06-05,20.827,21.145,20.797,21.048,2858,0
2014-06-06,21.021,21.185,20.991,21.185,4886,0
2014-06-09,21.106,21.106,20.884,20.961,11939,0
2014-06-10,20.884,20.961,20.837,20.894,11197,0
2014-06-11,20.924,20.934,20.663,20.884,14709,0
2014-06-12,21.029,21.078,20.904,21.078,6472,0
2014-06-13,21.011,21.116,20.952,21.106,7730,0
2014-06-16,21.175,21.175,20.874,21.125,8287,0
2014-06-17,21.058,21.212,21.058,21.155,15601,0
2014-06-18,21.048,21.222,21.048,21.203,27801,0
2014-06-19,21.125,21.232,21.116,21.232,11144,0
2014-06-20,21.222,21.319,21.098,21.212,10870,0
2014-06-23,21.193,21.212,21.116,21.185,3042,0
2014-06-24,21.222,21.222,21.078,21.175,13892,0
2014-06-25,21.135,21.222,21.048,21.155,23730,0
2014-06-26,21.116,21.242,21.116,21.165,13457,0
2014-06-27,21.185,21.232,21.068,21.165,8173,0
2014-06-30,21.212,21.212,21.125,21.212,3419,0
2014-07-01,21.175,21.212,21.125,21.212,6020,0
2014-07-02,21.193,21.193,21.185,21.193,3110,0
2014-07-03,21.165,21.232,21.106,21.106,8897,0
2014-07-07,21.038,21.098,20.971,21.021,2906,0
2014-07-08,21.021,21.021,21.011,21.021,6750,0
2014-07-09,21.001,21.088,20.943,21.068,4937,0
2014-07-10,21.011,21.193,21.011,21.088,9487,0
2014-07-11,21.106,21.145,21.021,21.125,19843,0
2014-07-14,21.193,21.212,21.135,21.175,7502,0
2014-07-15,21.088,21.212,21.038,21.125,12787,0
2014-07-16,21.125,21.135,21.088,21.106,6643,0
2014-07-17,20.934,21.125,20.934,21.088,14033,0
2014-07-18,20.991,21.222,20.971,21.155,13685,0
2014-07-21,21.185,21.185,20.971,21.068,29093,0
2014-07-22,21.038,21.098,21.001,21.068,4823,0
2014-07-23,21.125,21.135,21.058,21.135,3602,0
2014-07-24,21.068,21.098,20.952,21.029,16974,0
2014-07-25,20.981,21.098,20.971,21.078,14642,0
2014-07-28,21.038,21.058,20.981,21.021,5835,0
2014-07-29,21.078,21.135,21.058,21.088,3789,0
2014-07-30,21.078,21.155,21.058,21.155,5461,0
2014-07-31,21.098,21.098,20.904,20.952,8228,0
2014-08-01,20.894,20.943,20.837,20.874,3346,0
2014-08-04,20.827,21.088,20.817,21.088,8159,0
2014-08-05,20.971,20.991,20.827,20.827,11783,0
2014-08-06,20.857,20.914,20.75,20.914,4752,0
2014-08-07,20.894,21.222,20.894,21.222,6141,0
2014-08-08,21.212,21.212,21.106,21.106,16186,0
2014-08-11,21.175,21.175,21.098,21.135,4415,0
2014-08-12,21.155,21.185,21.048,21.125,220024,0
2014-08-13,21.181,21.375,21.151,21.375,10757,0
2014-08-14,21.277,21.405,21.277,21.287,8835,0
2014-08-15,21.337,21.355,21.209,21.268,4069,0
2014-08-18,21.317,21.365,21.229,21.287,5077,0
2014-08-19,21.259,21.375,21.259,21.287,5173,0
2014-08-20,21.297,21.307,21.181,21.268,8115,0
2014-08-21,21.277,21.277,21.219,21.277,4297,0
2014-08-22,21.189,21.415,21.189,21.287,2856,0
2014-08-25,21.365,21.365,21.307,21.307,23278,0
2014-08-26,21.385,21.395,21.317,21.375,10577,0
2014-08-27,21.287,21.337,21.277,21.317,14445,0
2014-08-28,21.327,21.327,21.259,21.317,12093,0
2014-08-29,21.327,21.327,21.268,21.327,2194,0
2014-09-02,21.327,21.415,21.277,21.327,57005,0
2014-09-03,21.347,21.405,21.093,21.347,11609,0
2014-09-04,21.365,21.395,21.141,21.239,21164,0
2014-09-05,21.189,21.297,21.161,21.249,19610,0
2014-09-08,21.277,21.307,21.083,21.141,8135,0
2014-09-09,21.327,21.337,20.995,21.239,7587,0
2014-09-10,21.024,21.249,21.024,21.111,22753,0
2014-09-11,21.063,21.151,21.033,21.083,14433,0
2014-09-12,21.015,21.111,20.985,20.995,18291,0
2014-09-15,21.024,21.141,20.985,21.024,17671,0
2014-09-16,21.395,21.395,20.877,20.887,23022,0
2014-09-17,21.073,21.111,20.927,20.985,22305,0
2014-09-18,21.063,21.385,21.063,21.189,36864,0
2014-09-19,21.229,21.355,21.189,21.189,12442,0
2014-09-22,21.121,21.297,21.103,21.131,12239,0
2014-09-23,21.093,21.189,20.985,21.111,18450,0
2014-09-24,21.199,21.199,21.033,21.171,16391,0
2014-09-25,21.171,21.171,21.005,21.121,15204,0
2014-09-26,20.897,21.103,20.897,21.103,9119,0
2014-09-29,21.053,21.131,20.995,21.053,6331,0
2014-09-30,20.985,21.131,20.917,21.083,8484,0
2014-10-01,21.083,21.131,21.043,21.083,5338,0
2014-10-02,21.033,21.131,21.024,21.053,5026,0
2014-10-03,21.083,21.083,20.985,21.053,3700,0
2014-10-06,20.945,21.063,20.849,20.985,37988,0
2014-10-07,20.867,21.005,20.867,20.907,17719,0
2014-10-08,20.927,21.053,20.829,21.053,7008,0
2014-10-09,21.005,21.083,20.839,20.995,45680,0
2014-10-10,20.937,20.945,20.711,20.799,6325,0
2014-10-13,20.809,20.819,20.731,20.819,7611,0
2014-10-14,20.683,20.839,20.623,20.789,9622,0
2014-10-15,20.614,20.721,20.507,20.643,2823,0
2014-10-16,20.605,20.693,20.457,20.497,11871,0
2014-10-17,20.751,20.78,20.545,20.701,28604,0
2014-10-20,20.605,20.741,20.545,20.741,2981,0
2014-10-21,20.829,20.829,20.731,20.731,15899,0
2014-10-22,20.731,20.741,20.605,20.633,8915,0
2014-10-23,20.683,20.917,20.673,20.771,14228,0
2014-10-24,20.789,20.799,20.711,20.771,4117,0
2014-10-27,20.761,20.839,20.731,20.761,5246,0
2014-10-28,20.809,20.829,20.771,20.78,6533,0
2014-10-29,20.839,20.839,20.721,20.829,5602,0
2014-10-30,20.897,21.033,20.887,21.033,7957,0
2014-10-31,21.063,21.111,20.809,21.111,4963,0
2014-11-03,21.005,21.111,20.887,21.103,9837,0
2014-11-04,21.073,21.131,20.985,21.043,7872,0
2014-11-05,21.053,21.053,20.937,21.015,1712,0
2014-11-06,21.103,21.103,20.839,20.839,7598,0
2014-11-07,20.917,21.073,20.917,21.033,4625,0
2014-11-10,21.083,21.083,20.927,20.937,20859,0
2014-11-11,20.985,21.033,20.945,20.945,7297,0
2014-11-12,20.961,20.961,20.783,20.922,6183,0
2014-11-13,20.892,20.981,20.892,20.981,6244,0
2014-11-14,21.011,21.208,20.981,21.198,9540,0
2014-11-17,21.05,21.426,21.05,21.376,6410,0
2014-11-18,21.03,21.139,20.932,21.001,18607,0
2014-11-19,20.961,21.021,20.882,20.932,10421,0
2014-11-20,20.932,20.932,20.833,20.882,9126,0
2014-11-21,20.843,20.892,20.695,20.724,22251,0
2014-11-24,20.724,20.724,20.685,20.695,13039,0
2014-11-25,20.695,20.754,20.635,20.665,20522,0
2014-11-26,20.695,20.744,20.616,20.744,14213,0
2014-11-28,21.169,21.169,20.734,20.744,6613,0
2014-12-01,20.744,20.744,20.556,20.576,15925,0
2014-12-02,20.556,20.556,20.369,20.418,39161,0
2014-12-03,20.408,20.408,20.309,20.359,33879,0
2014-12-04,20.369,20.408,20.151,20.181,26479,0
2014-12-05,20.22,20.25,20.161,20.201,20614,0
2014-12-08,20.102,20.191,20.033,20.102,69840,0
2014-12-09,20.013,20.151,19.904,20.082,26567,0
2014-12-10,20.082,20.151,20.023,20.151,7312,0
2014-12-11,20.191,20.24,20.072,20.102,33171,0
2014-12-12,20.072,20.072,19.904,19.993,50390,0
2014-12-15,19.914,20.023,19.914,19.964,12670,0
2014-12-16,20.003,20.033,19.796,19.894,15925,0
2014-12-17,19.914,20.003,19.786,19.835,41155,0
2014-12-18,19.875,20.023,19.806,19.875,35638,0
2014-12-19,19.875,20.013,19.845,19.875,26000,0
2014-12-22,19.835,19.973,19.806,19.855,17380,0
2014-12-23,19.835,19.904,19.736,19.736,113944,0
2014-12-24,19.746,19.815,19.647,19.687,68377,0
2014-12-26,19.638,19.806,19.608,19.756,43514,0
2014-12-29,19.756,19.815,19.638,19.756,20369,0
2014-12-30,19.687,19.914,19.687,19.904,93728,0
2014-12-31,19.904,20.072,19.855,20.052,10736,0
2015-01-02,19.954,20.112,19.904,19.904,265348,0
2015-01-05,19.924,19.924,19.727,19.806,42953,0
2015-01-06,19.776,19.954,19.756,19.756,36214,0
2015-01-07,19.796,19.885,19.657,19.885,77993,0
2015-01-08,19.954,20.052,19.924,20.003,23818,0
2015-01-09,19.954,20.023,19.954,20.023,10723,0
2015-01-12,19.964,20.023,19.954,20.003,31686,0
2015-01-13,20.033,20.052,19.944,20.003,28022,0
2015-01-14,20.013,20.052,19.964,19.983,37797,0
2015-01-15,20.003,20.092,19.983,20.003,31627,0
2015-01-16,19.993,20.211,19.993,20.211,18456,0
2015-01-20,20.161,20.161,20.033,20.102,23557,0
2015-01-21,20.043,20.082,19.954,20.052,30444,0
2015-01-22,20.052,20.151,20.023,20.102,19957,0
2015-01-23,20.122,20.201,20.072,20.151,20894,0
2015-01-26,20.201,20.388,20.201,20.319,30087,0
2015-01-27,20.24,20.388,20.22,20.369,19004,0
2015-01-28,20.359,20.418,20.299,20.408,16789,0
2015-01-29,20.418,20.467,20.408,20.428,13146,0
2015-01-30,20.477,20.546,20.418,20.507,13042,0
2015-02-02,20.517,20.566,20.467,20.546,13276,0
2015-02-03,20.586,20.596,20.537,20.537,11311,0
2015-02-04,20.487,20.665,20.487,20.665,16225,0
2015-02-05,20.645,20.645,20.428,20.616,18114,0
2015-02-06,20.695,20.695,20.546,20.596,15736,0
2015-02-09,20.477,20.625,20.477,20.625,7830,0
2015-02-10,20.655,20.714,20.606,20.704,30796,0
2015-02-11,20.71,20.77,20.62,20.72,15325,0
2015-02-12,20.77,20.85,20.77,20.84,4834,0
2015-02-13,20.85,20.9,20.85,20.9,15106,0
2015-02-17,20.9,20.95,20.75,20.8,12665,0
2015-02-18,20.72,20.81,20.68,20.75,9011,0
2015-02-19,20.58,20.76,20.54,20.72,20639,0
2015-02-20,20.67,20.89,20.67,20.87,13364,0
2015-02-23,20.81,20.95,20.81,20.95,14401,0
2015-02-24,20.94,20.95,20.87,20.91,35384,0
2015-02-25,20.87,20.95,20.86,20.91,29424,0
2015-02-26,20.91,20.95,20.9,20.94,15351,0
2015-02-27,20.94,21.05,20.91,20.97,36196,0
2015-03-02,21.01,21.12,21.01,21.07,12906,0
2015-03-03,21,21.18,21,21.12,43728,0
2015-03-04,21.21,21.21,21.05,21.19,16386,0
2015-03-05,21.19,21.19,21.13,21.18,19196,0
2015-03-06,21.16,21.16,20.95,21.13,12046,0
2015-03-09,21.062,21.25,21.062,21.21,21579,0
2015-03-10,21.18,21.2,21.15,21.16,9722,0
2015-03-11,21.28,21.3,21.2,21.24,4730,0
2015-03-12,21.17,21.36,21.17,21.34,15203,0
2015-03-13,21.347,21.347,21.2,21.2,10049,0
2015-03-16,21.37,21.41,21.216,21.38,11607,0
2015-03-17,21.409,21.409,21.32,21.32,23533,0
2015-03-18,21.15,21.37,21.15,21.3,18588,0
2015-03-19,21.316,21.36,21.3,21.33,12192,0
2015-03-20,21.39,21.48,21.385,21.4,14321,0
2015-03-23,21.39,21.48,21.39,21.47,7641,0
2015-03-24,21.33,21.48,21.33,21.44,11648,0
2015-03-25,21.45,21.45,21.41,21.45,7423,0
2015-03-26,21.45,21.45,21.39,21.45,8158,0
2015-03-27,21.429,21.43,21.36,21.4,4322,0
2015-03-30,21.408,21.41,21.356,21.4,8337,0
2015-03-31,21.4,21.66,21.4,21.61,11724,0
2015-04-01,21.532,21.59,21.45,21.579,9438,0
2015-04-02,21.57,21.84,21.56,21.685,9565,0
2015-04-06,21.68,21.708,21.54,21.6,12157,0
2015-04-07,21.5,21.64,21.5,21.5,36669,0
2015-04-08,21.51,21.61,21.51,21.57,7100,0
2015-04-09,21.58,21.65,21.49,21.52,15783,0
2015-04-10,21.549,21.663,21.5,21.65,11456,0
2015-04-13,21.623,21.623,21.56,21.57,7896,0
2015-04-14,21.6,21.7,21.54,21.65,80337,0
2015-04-15,21.6,21.6,21.52,21.6,14730,0
2015-04-16,21.55,21.6,21.49,21.513,9384,0
2015-04-17,21.5,21.51,21.49,21.51,12755,0
2015-04-20,21.46,21.606,21.46,21.599,5704,0
2015-04-21,21.59,21.61,21.56,21.57,8035,0
2015-04-22,21.55,21.74,21.48,21.64,14895,0
2015-04-23,21.56,21.693,21.56,21.68,2935,0
2015-04-24,21.64,21.77,21.64,21.73,5951,0
2015-04-27,21.79,21.79,21.63,21.74,8478,0
2015-04-28,21.67,21.938,21.67,21.871,40716,0
2015-04-29,21.71,21.86,21.68,21.84,12055,0
2015-04-30,21.92,21.92,21.75,21.75,3229,0
2015-05-01,21.81,21.93,21.62,21.62,12887,0
2015-05-04,21.84,21.93,21.69,21.78,5642,0
2015-05-05,21.78,21.78,21.62,21.64,15281,0
2015-05-06,21.661,21.661,21.3,21.3,16511,0
2015-05-07,21.44,21.54,21.35,21.49,5875,0
2015-05-08,21.7,21.74,21.65,21.67,12245,0
2015-05-11,21.64,21.71,21.52,21.55,9514,0
2015-05-12,21.477,21.696,21.35,21.6,17131,0
2015-05-13,21.38,21.67,21.38,21.67,8955,0
2015-05-14,21.56,21.79,21.56,21.79,6432,0
2015-05-15,21.78,21.79,21.67,21.75,7574,0
2015-05-18,21.74,21.81,21.701,21.76,6371,0
2015-05-19,21.75,21.76,21.71,21.716,4810,0
2015-05-20,21.69,21.7,21.623,21.68,7608,0
2015-05-21,21.7,21.74,21.66,21.69,9677,0
2015-05-22,21.62,21.69,21.6,21.64,4713,0
2015-05-26,21.57,21.649,21.57,21.61,15380,0
2015-05-27,21.66,21.68,21.64,21.65,12241,0
2015-05-28,21.7,21.71,21.54,21.61,15787,0
2015-05-29,21.69,21.69,21.56,21.56,6021,0
2015-06-01,21.567,21.567,21.5,21.5,13851,0
2015-06-02,21.31,21.5,21.31,21.365,28079,0
2015-06-03,21.33,21.43,21.33,21.43,4651,0
2015-06-04,21.42,21.42,21.36,21.42,2980,0
2015-06-05,21.53,21.55,21.41,21.41,11328,0
2015-06-08,21.39,21.39,21.37,21.37,725,0
2015-06-09,21.45,21.45,21.32,21.35,17035,0
2015-06-10,21.4,21.417,21.31,21.36,6652,0
2015-06-11,21.392,21.46,21.38,21.46,18278,0
2015-06-12,21.57,21.6,21.431,21.55,14600,0
2015-06-15,21.512,21.57,21.37,21.49,7351,0
2015-06-16,21.43,21.5,21.39,21.45,7535,0
2015-06-17,21.42,21.44,21.34,21.36,4933,0
2015-06-18,21.37,21.427,21.3,21.31,6511,0
2015-06-19,21.43,21.43,21.25,21.27,12205,0
2015-06-22,21.347,21.347,21.24,21.3,3813,0
2015-06-23,21.356,21.37,21.26,21.28,12946,0
2015-06-24,21.339,21.47,21.33,21.43,7697,0
2015-06-25,21.49,21.49,21.391,21.43,1270,0
2015-06-26,21.46,21.47,21.4,21.4,2207,0
2015-06-29,21.478,21.478,21.33,21.47,4179,0
2015-06-30,21.34,21.61,21.33,21.38,7547,0
2015-07-01,21.375,21.42,21.375,21.42,3305,0
2015-07-02,21.32,21.47,21.32,21.37,12763,0
2015-07-06,21.324,21.35,21.23,21.23,14544,0
2015-07-07,21.24,21.24,21.13,21.24,10102,0
2015-07-08,21.024,21.221,21,21,7437,0
2015-07-09,21.132,21.25,21.1,21.227,26258,0
2015-07-10,21.23,21.33,21.18,21.33,5893,0
2015-07-13,21.294,21.35,21.294,21.34,5208,0
2015-07-14,21.292,21.41,21.292,21.339,9772,0
2015-07-15,21.36,21.45,21.36,21.41,5506,0
2015-07-16,21.46,21.59,21.455,21.5,8558,0
2015-07-17,21.52,21.7,21.48,21.68,18893,0
2015-07-20,21.59,21.66,21.55,21.65,2754,0
2015-07-21,21.6,21.64,21.45,21.531,6227,0
2015-07-22,21.571,21.583,21.5,21.54,4592,0
2015-07-23,21.6,21.77,21.6,21.65,4508,0
2015-07-24,21.58,21.6,21.53,21.555,4400,0
2015-07-27,21.511,21.52,21.47,21.47,3323,0
2015-07-28,21.44,21.57,21.39,21.39,14616,0
2015-07-29,21.391,21.448,21.39,21.41,2542,0
2015-07-30,21.419,21.43,21.39,21.43,5885,0
2015-07-31,21.36,21.52,21.35,21.45,4603,0
2015-08-03,21.35,21.47,21.35,21.45,1887,0
2015-08-04,21.52,21.72,21.52,21.71,2560,0
2015-08-05,21.767,21.86,21.531,21.54,8144,0
2015-08-06,21.76,21.81,21.57,21.65,5963,0
2015-08-07,21.61,21.78,21.61,21.69,11058,0
2015-08-10,21.86,21.91,21.84,21.86,3163,0
2015-08-11,21.67,22.08,21.67,21.96,7540,0
2015-08-12,21.89,21.94,21.58,21.73,7772,0
2015-08-13,21.64,21.66,21.6,21.65,3978,0
2015-08-14,21.52,21.63,21.52,21.58,8482,0
2015-08-17,21.56,21.63,21.549,21.63,4356,0
2015-08-18,21.608,21.65,21.53,21.65,1172,0
2015-08-19,21.54,21.65,21.37,21.48,11148,0
2015-08-20,21.34,21.345,21.25,21.32,10063,0
2015-08-21,21.086,21.6,21.086,21.37,12145,0
2015-08-24,20.3,21.38,20,20.73,38719,0
2015-08-25,21.2,21.2,20.71,21.01,6877,0
2015-08-26,20.86,21.23,20.602,21.18,11798,0
2015-08-27,20.94,21.38,20.908,21.21,4524,0
2015-08-28,21.57,21.576,21.283,21.283,4958,0
2015-08-31,21.35,21.445,21.26,21.26,4813,0
2015-09-01,21.35,21.35,21.032,21.18,1900,0
2015-09-02,21.192,21.45,21.148,21.33,5465,0
2015-09-03,21.29,21.4,21.243,21.243,3222,0
2015-09-04,21.13,21.19,21.1,21.19,6293,0
2015-09-08,21.17,21.38,21.13,21.37,6874,0
2015-09-09,21.17,21.98,21.17,21.63,19462,0
2015-09-10,21.65,21.65,21.53,21.63,29423,0
2015-09-11,21.59,21.68,21.28,21.32,4552,0
2015-09-14,21.47,21.54,21.45,21.53,5704,0
2015-09-15,21.41,21.71,21.35,21.54,3412,0
2015-09-16,21.764,21.764,21.36,21.36,6190,0
2015-09-17,21.71,21.71,21.437,21.437,2647,0
2015-09-18,21.688,21.728,21.5,21.59,9614,0
2015-09-21,21.73,21.73,21.33,21.56,2356,0
2015-09-22,21.575,21.575,21.403,21.5,3879,0
2015-09-23,21.333,21.56,21.333,21.55,3067,0
2015-09-24,21.53,21.55,21.39,21.51,3990,0
2015-09-25,21.549,21.68,21.54,21.68,11919,0
2015-09-28,21.6,21.626,21.423,21.53,2157,0
2015-09-29,21.68,21.68,21.48,21.48,3031,0
2015-09-30,21.538,21.568,21.36,21.36,6781,0
2015-10-01,21.4,21.4,21.36,21.36,3200,0
2015-10-02,21.26,21.38,21.18,21.32,1073,0
2015-10-05,21.396,21.396,21.33,21.36,4328,0
2015-10-06,21.184,21.57,21.18,21.54,5201,0
2015-10-07,21.58,21.59,21.32,21.4,3021,0
2015-10-08,21.19,21.5,21.1,21.5,8920,0
2015-10-09,21.17,21.39,21.17,21.35,5266,0
2015-10-12,21.22,21.5,21.22,21.48,2365,0
2015-10-13,21.6,21.6,21.35,21.51,4364,0
2015-10-14,21.283,21.59,21.283,21.35,1679,0
2015-10-15,21.47,21.578,21.36,21.36,2013,0
2015-10-16,21.408,21.558,21.35,21.55,8376,0
2015-10-19,21.394,21.57,21.394,21.57,533,0
2015-10-20,21.63,21.81,21.494,21.8,9573,0
2015-10-21,21.6,21.76,21.6,21.69,8404,0
2015-10-22,21.66,21.8,21.61,21.65,5889,0
2015-10-23,21.73,21.79,21.68,21.71,3119,0
2015-10-26,21.75,21.75,21.55,21.68,6504,0
2015-10-27,21.749,21.749,21.51,21.65,6959,0
2015-10-28,21.677,21.885,21.45,21.81,18758,0
2015-10-29,21.89,21.91,21.7,21.87,7923,0
2015-10-30,21.673,21.91,21.62,21.88,13177,0
2015-11-02,21.91,22.08,21.73,22,9271,0
2015-11-03,21.87,22.1,21.82,21.93,11240,0
2015-11-04,21.966,22.09,21.87,22.09,7526,0
2015-11-05,21.93,22.59,21.93,22.04,19736,0
2015-11-06,22.13,22.14,21.85,22.055,2691,0
2015-11-09,22.05,22.14,21.521,21.8,6934,0
2015-11-10,21.42,22.258,21.42,22.09,4976,0
2015-11-11,21.703,22.04,21.703,21.96,24832,0
2015-11-12,21.71,21.945,21.7,21.7,15634,0
2015-11-13,21.65,21.75,21.611,21.75,6053,0
2015-11-16,21.71,21.71,21.71,21.71,110,0
2015-11-17,21.882,21.91,21.84,21.9,4246,0
2015-11-18,21.91,22.1,21.9,21.9,7800,0
2015-11-19,22.048,22.048,21.84,22,3179,0
2015-11-20,21.75,22.06,21.75,22.06,6294,0
2015-11-23,22.06,22.08,21.994,22.07,4892,0
2015-11-24,22.13,22.13,21.67,21.72,14032,0
2015-11-25,22.102,22.16,21.84,21.95,9501,0
2015-11-27,22.1,22.16,21.76,22.14,9951,0
2015-11-30,22.17,22.22,22.01,22.08,19130,0
2015-12-01,22.16,22.219,21.871,22.09,6556,0
2015-12-02,22.14,22.14,21.95,21.95,3987,0
2015-12-03,21.853,21.853,21.73,21.73,7199,0
2015-12-04,22.012,22.012,21.73,21.74,7665,0
2015-12-07,21.74,21.74,21.64,21.71,4095,0
2015-12-08,21.46,21.68,21.46,21.68,2163,0
2015-12-09,21.69,21.934,21.53,21.63,6788,0
2015-12-10,21.8,21.8,21.44,21.44,2685,0
2015-12-11,21.37,21.38,21.21,21.32,3434,0
2015-12-14,21.2,21.2,20.089,20.27,19069,0
2015-12-15,20.35,20.7,20.33,20.65,21216,0
2015-12-16,21.12,21.12,20.9,20.98,3272,0
2015-12-17,21.043,21.06,20.71,20.71,3962,0
2015-12-18,20.905,21.099,20.857,20.95,10955,0
2015-12-21,21.069,21.069,20.81,21.03,10972,0
2015-12-22,20.9,21.326,20.85,21.112,9331,0
2015-12-23,21.2,21.23,20.95,21.2,12743,0
2015-12-24,21,21.18,20.99,21.13,3277,0
2015-12-28,21.03,21.09,20.83,21.08,12968,0
2015-12-29,21.115,21.43,21.1,21.43,7291,0
2015-12-30,21.0831,21.61,21.0831,21.53,17501,0
2015-12-31,21.585,21.69,21.5,21.64,7899,0
2016-01-04,21.3501,21.58,21.35,21.43,5236,0
2016-01-05,21.63,21.98,21.5977,21.72,8943,0
2016-01-06,21.4315,21.69,21.431,21.69,3908,0
2016-01-07,21.69,21.69,21.4901,21.68,4486,0
2016-01-08,21.4501,21.6282,21.45,21.45,12735,0
2016-01-11,21.6699,21.6699,21.32,21.4999,4622,0
2016-01-12,21.5484,21.55,21.32,21.45,13157,0
2016-01-13,21.4585,21.459,21.2,21.28,12725,0
2016-01-14,21.29,21.35,21.2,21.33,7785,0
2016-01-15,21.32,21.32,20.52,20.81,53794,0
2016-01-19,20.79,20.79,20.79,20.79,0,0
2016-01-20,20.72,20.7734,20.21,20.57,32511,0
2016-01-21,20.709,20.709,20.55,20.59,13473,0
2016-01-22,20.76,20.7881,20.57,20.7881,13669,0
2016-01-25,20.6,20.815,20.42,20.51,35678,0
2016-01-26,20.44,20.7681,20.43,20.56,48306,0
2016-01-27,20.62,20.769,20.54,20.68,24601,0
2016-01-28,20.7,20.8856,20.7,20.789,23708,0
2016-01-29,20.93,21.15,20.76,21.05,24675,0
2016-02-01,21.1,21.2099,20.94,21.15,25341,0
2016-02-02,21.15,21.289,21.01,21.18,31145,0
2016-02-03,21.0201,21.1874,20.8601,21.01,19328,0
2016-02-04,21.21,21.21,20.9999,20.9999,12098,0
2016-02-05,21.1799,21.1799,20.95,21.08,4970,0
2016-02-08,21,21.05,20.61,20.9764,17445,0
2016-02-09,20.9499,20.96,20.28,20.4299,16392,0
2016-02-10,20.7199,21.05,20.4401,20.4401,12486,0
2016-02-11,20.47,20.7918,19.44,19.795,18390,0
2016-02-12,20.85,20.92,20.01,20.14,13854,0
2016-02-16,20.16,20.35,20.07,20.19,4131,0
2016-02-17,20.15,20.7129,20.15,20.28,5697,0
2016-02-18,20.535,20.92,20.45,20.87,7151,0
2016-02-19,20.7196,20.95,20.651,20.91,12832,0
2016-02-22,20.7212,21.1384,20.7212,21.1384,5740,0
2016-02-23,21.005,21.13,20.8734,21.03,12479,0
2016-02-24,20.92,21.11,20.69,20.765,14571,0
2016-02-25,20.84,20.96,20.77,20.9,5745,0
2016-02-26,21.1299,21.28,20.938,21.19,10650,0
2016-02-29,21.29,21.29,21.11,21.2,10867,0
2016-03-01,21.29,21.5,21.12,21.4697,14438,0
2016-03-02,21.23,21.25,21.1595,21.18,2581,0
2016-03-03,21.3885,21.3885,21.2,21.2,5588,0
2016-03-04,21.39,21.39,21.22,21.22,8866,0
2016-03-07,21.36,21.36,21.09,21.3201,5811,0
2016-03-08,21.3318,21.35,21.2565,21.34,5335,0
2016-03-09,21.34,21.45,21.2644,21.45,8070,0
2016-03-10,21.431,21.45,21.28,21.4161,5922,0
2016-03-11,21.4916,21.73,21.33,21.3601,10468,0
2016-03-14,21.48,21.58,21.29,21.4661,8715,0
2016-03-15,21.4678,21.58,21.45,21.45,5183,0
2016-03-16,21.4485,21.58,21.43,21.549,3883,0
2016-03-17,21.62,21.6804,21.6182,21.64,5401,0
2016-03-18,21.6976,21.71,21.5122,21.64,4440,0
2016-03-21,21.69,22.49,21.6344,21.95,11137,0
2016-03-22,21.884,22.18,21.7396,22.1,3271,0
2016-03-23,22.087,22.6,22.087,22.49,23478,0
2016-03-24,22.2454,22.49,22.2454,22.49,7290,0
2016-03-28,22.2326,22.79,22.2326,22.53,15114,0
2016-03-29,22.9212,22.93,22.51,22.52,14976,0
2016-03-30,22.4101,22.8487,22.4101,22.75,4757,0
2016-03-31,22.5663,22.69,22.5,22.61,16784,0
2016-04-01,22.61,22.9383,22.2455,22.2601,10215,0
2016-04-04,22.2,22.3828,21.83,21.98,11130,0
2016-04-05,22.0385,22.1515,21.87,21.99,7266,0
2016-04-06,22.17,22.2,21.99,21.99,8467,0
2016-04-07,22.19,22.19,21.82,21.888,3825,0
2016-04-08,22,22.1052,21.8812,21.931,9657,0
2016-04-11,21.9401,22.37,21.61,21.61,25939,0
2016-04-12,21.79,22.05,21.79,22.0391,9715,0
2016-04-13,22.0324,22.44,21.82,22.39,13998,0
2016-04-14,22.09,22.42,22.06,22.12,9451,0
2016-04-15,22.1,22.52,22,22.52,18627,0
2016-04-18,22.37,22.39,22.1,22.34,18292,0
2016-04-19,22.19,22.45,22.19,22.39,7390,0
2016-04-20,22.22,22.4035,22.16,22.39,35729,0
2016-04-21,22.28,22.6299,22.265,22.6299,8461,0
2016-04-22,22.6369,22.6867,22.3201,22.4709,6678,0
2016-04-25,22.468,22.8799,22.468,22.76,14594,0
2016-04-26,22.7901,22.8,22.5,22.56,15387,0
2016-04-27,22.6637,22.8,22.41,22.7901,11055,0
2016-04-28,22.47,22.8,22.46,22.66,11847,0
2016-04-29,22.71,22.8989,22.69,22.76,18098,0
2016-05-02,22.76,23.22,22.72,22.9656,20987,0
2016-05-03,22.72,22.84,22.68,22.6932,8561,0
2016-05-04,22.78,22.83,22.6601,22.733,5054,0
2016-05-05,22.69,22.81,22.52,22.5362,12806,0
2016-05-06,22.7553,22.99,22.46,22.8899,11089,0
2016-05-09,22.7361,22.7361,22.47,22.67,5447,0
2016-05-10,22.71,22.7199,22.52,22.53,10103,0
2016-05-11,22.49,22.5,22.32,22.49,8371,0
2016-05-12,22.49,22.59,22.38,22.52,6860,0
2016-05-13,22.49,22.55,22.49,22.55,6496,0
2016-05-16,22.5141,22.91,22.5141,22.8,17170,0
2016-05-17,22.8,23.21,22.71,22.9,44416,0
2016-05-18,22.77,22.8792,22.45,22.5108,20443,0
2016-05-19,22.45,22.45,22.019,22.44,12764,0
2016-05-20,22.23,22.59,22.23,22.5,2772,0
2016-05-23,22.599,22.599,22.4,22.58,4537,0
2016-05-24,22.4,22.84,22.4,22.84,16141,0
2016-05-25,22.73,23,22.7,22.9999,25054,0
2016-05-26,22.83,22.9699,22.7801,22.8801,10425,0
2016-05-27,22.88,23.17,22.88,23.11,26032,0
2016-05-31,23.4,23.44,22.9,23.3514,23415,0
2016-06-01,23.45,23.45,23.0827,23.2001,9335,0
2016-06-02,23.35,23.38,23.1301,23.35,20788,0
2016-06-03,23.5,23.5,23.2826,23.49,18548,0
2016-06-06,23.49,23.5,23.21,23.39,16442,0
2016-06-07,23.47,23.47,23.04,23.39,22664,0
2016-06-08,23.2694,23.39,23.1906,23.23,10606,0
2016-06-09,23.3764,23.45,23.1911,23.32,20461,0
2016-06-10,23.3327,23.4838,23.2711,23.426,13456,0
2016-06-13,23.48,23.7,23.3772,23.68,22260,0
2016-06-14,23.68,23.7,23.4525,23.54,7256,0
2016-06-15,23.68,23.68,23.68,23.68,10389,0
2016-06-16,23.5401,23.8,23.54,23.8,18350,0
2016-06-17,23.98,23.98,23.6,23.8101,11089,0
2016-06-20,23.96,23.96,23.8,23.8007,7262,0
2016-06-21,23.8,23.97,23.75,23.76,20875,0
2016-06-22,23.8391,23.98,23.76,23.89,10888,0
2016-06-23,23.8,23.9599,23.8,23.85,22113,0
2016-06-24,23.8,23.9399,23.6,23.79,8796,0
2016-06-27,23.844,23.9299,23.6,23.71,41852,0
2016-06-28,23.7607,23.8699,23.5,23.5,53425,0
2016-06-29,23.82,23.82,23.5,23.51,28582,0
2016-06-30,23.5001,23.76,23.5,23.53,22920,0
2016-07-01,23.56,23.69,23.54,23.56,7848,0
2016-07-05,23.6118,23.67,23.4703,23.55,11002,0
2016-07-06,23.63,23.9,23.5,23.83,5227,0
2016-07-07,23.7673,23.93,23.71,23.73,7683,0
2016-07-08,23.6761,24.14,23.6761,23.92,10576,0
2016-07-11,23.77,24.1,23.77,23.91,13843,0
2016-07-12,23.85,24.104,23.81,23.81,20562,0
2016-07-13,24.15,24.15,23.81,23.89,11505,0
2016-07-14,24.16,24.17,23.9201,23.94,18679,0
2016-07-15,23.9958,24.1,23.78,23.94,17503,0
2016-07-18,23.9,24.0999,23.73,23.76,9950,0
2016-07-19,23.94,23.97,23.65,23.66,23548,0
2016-07-20,23.8,23.829,23.48,23.48,4451,0
2016-07-21,23.48,23.6999,23.465,23.5901,19706,0
2016-07-22,23.66,23.88,23.621,23.63,11698,0
2016-07-25,23.85,23.85,23.63,23.67,11706,0
2016-07-26,23.72,23.88,23.6601,23.74,14787,0
2016-07-27,23.918,24.055,23.84,23.85,14274,0
2016-07-28,23.8692,24.26,23.8692,23.93,13009,0
2016-07-29,23.88,24.62,23.88,24.2,28840,0
2016-08-01,24.2,24.6799,24.12,24.12,31368,0
2016-08-02,24.55,24.55,24.1,24.11,10650,0
2016-08-03,24.0894,24.32,23.85,23.97,20819,0
2016-08-04,24.11,24.4801,24.11,24.3,9270,0
2016-08-05,24.49,24.75,24.32,24.32,14999,0
2016-08-08,24.32,24.86,24.16,24.18,18943,0
2016-08-09,24.6023,24.6023,24.03,24.03,15760,0
2016-08-10,24.18,24.3799,24.042,24.1199,5705,0
2016-08-11,24.1073,24.1073,23.57,23.57,9774,0
2016-08-12,23.7,23.82,23.6,23.74,10185,0
2016-08-15,23.8099,23.85,23.65,23.8199,13229,0
2016-08-16,23.7,23.99,23.7,23.73,5826,0
2016-08-17,23.73,23.9599,23.73,23.74,11448,0
2016-08-18,23.9,24.1154,23.7777,24.08,15977,0
2016-08-19,23.9188,24.16,23.793,23.99,8723,0
2016-08-22,23.95,24.09,23.86,23.98,17321,0
2016-08-23,24.12,24.139,23.94,23.97,11282,0
2016-08-24,24.24,24.2799,24.0018,24.09,3497,0
2016-08-25,24.1617,24.37,24.1617,24.17,9948,0
2016-08-26,24.1401,24.4,24.1401,24.2,3271,0
2016-08-29,24.2,24.5799,24.2,24.37,17581,0
2016-08-30,24.49,24.49,24.04,24.04,19679,0
2016-08-31,24.24,24.24,23.951,24,14079,0
2016-09-01,24.05,24.05,24.01,24.01,9375,0
2016-09-02,24.0931,24.21,24.0601,24.08,7078,0
2016-09-06,24.07,24.35,24.07,24.1,17592,0
2016-09-07,24.12,24.31,24.0819,24.2,15691,0
2016-09-08,24.3099,24.3099,24.2,24.3,5596,0
2016-09-09,24.27,24.3564,24.05,24.13,18656,0
2016-09-12,24.1961,24.55,24.06,24.14,7350,0
2016-09-13,24.2,24.4,24,24,11122,0
2016-09-14,24.033,24.2899,23.9,23.9,10088,0
2016-09-15,23.9,24.35,23.9,24.25,8313,0
2016-09-16,24.4986,24.644,23.95,24.3005,2720,0
2016-09-19,24.632,24.7,24.2506,24.45,5368,0
2016-09-20,24.0794,24.36,24.0794,24.2623,12448,0
2016-09-21,24.6,24.735,24.27,24.3394,18084,0
2016-09-22,24.18,24.5,24.18,24.2853,8532,0
2016-09-23,24.3,24.34,24.28,24.28,4361,0
2016-09-26,24.2546,24.3854,24.04,24.26,11095,0
2016-09-27,24.25,24.71,24.0881,24.26,6407,0
2016-09-28,24.4,24.51,24.35,24.51,5641,0
2016-09-29,24.8,24.8749,24.15,24.22,15707,0
2016-09-30,23.91,24.41,23.91,24.41,7910,0
2016-10-03,24.26,24.6,24.26,24.29,6241,0
2016-10-04,24.22,24.53,24.22,24.41,9431,0
2016-10-05,24.26,24.371,24.04,24.08,13409,0
2016-10-06,24.12,24.23,23.95,24.1632,15815,0
2016-10-07,24.09,24.42,24.09,24.42,6102,0
2016-10-10,24.18,24.28,24.08,24.1,7845,0
2016-10-11,24.1964,24.69,23.97,24.17,35294,0
2016-10-12,24.2941,24.33,23.74,23.85,15407,0
2016-10-13,23.5348,23.8776,23.47,23.73,13806,0
2016-10-14,23.7088,23.77,23.57,23.5901,8470,0
2016-10-17,23.4901,23.89,23.49,23.89,3754,0
2016-10-18,24,24.6241,24,24.12,20663,0
2016-10-19,24.39,24.4859,24.2293,24.4336,6342,0
2016-10-20,24.63,24.65,24.33,24.33,15581,0
2016-10-21,24.3227,24.54,24.3227,24.4,16821,0
2016-10-24,24.28,24.28,23.74,23.74,6547,0
2016-10-25,23.7097,23.8477,23.45,23.55,14748,0
2016-10-26,23.55,23.809,23.55,23.6682,7812,0
2016-10-27,23.69,23.7021,23.6172,23.69,4588,0
2016-10-28,23.7508,23.8142,23.61,23.61,4858,0
2016-10-31,23.608,23.96,23.608,23.96,6188,0
2016-11-01,23.7352,23.93,23.49,23.49,2408,0
2016-11-02,23.93,23.94,23.5363,23.78,7709,0
2016-11-03,23.78,23.78,23.551,23.59,5864,0
2016-11-04,23.49,23.72,23.25,23.72,9745,0
2016-11-07,23.3492,24.259,23.3492,24.18,4827,0
2016-11-08,23.32,23.55,23.32,23.4492,6015,0
2016-11-09,23,23.6636,22.84,23.22,6686,0
2016-11-10,23.06,23.06,21.93,21.93,15257,0
2016-11-11,21.9063,22,21.595,22,22158,0
2016-11-14,21.89,21.99,21.46,21.99,23521,0
2016-11-15,22.275,22.6254,22.25,22.43,17048,0
2016-11-16,22.04,22.6268,22.03,22.35,19387,0
2016-11-17,22.25,22.486,22.14,22.23,17237,0
2016-11-18,22.23,22.46,21.9,22.17,14714,0
2016-11-21,22.4,22.44,22.0436,22.38,4917,0
2016-11-22,22.2825,22.5376,22.08,22.43,13950,0
2016-11-23,22.1379,22.43,22.1379,22.41,4940,0
2016-11-25,22.4458,22.48,22.3667,22.48,1198,0
2016-11-28,22.65,22.65,22.2381,22.47,10295,0
2016-11-29,22.5,22.65,22.5,22.55,17804,0
2016-11-30,22.5,22.569,22.32,22.48,26205,0
2016-12-01,22.4,22.48,22.11,22.34,2894,0
2016-12-02,22.52,22.53,22,22.17,10111,0
2016-12-05,22.27,22.65,22.27,22.54,8420,0
2016-12-06,22.4402,22.71,22.4402,22.7,4851,0
2016-12-07,22.45,23.4,22.45,23,12099,0
2016-12-08,22.95,22.95,22.48,22.5,10193,0
2016-12-09,22.95,22.95,22.5,22.81,2767,0
2016-12-12,22.879,22.88,22.3,22.73,7098,0
2016-12-13,22.1512,22.9252,22.1512,22.9252,1040,0
2016-12-14,22.36,22.72,22.31,22.72,5831,0
2016-12-15,22.35,22.5293,22.24,22.41,19133,0
2016-12-16,22.45,22.62,22.0221,22.4,20233,0
2016-12-19,22.5,22.6392,22.26,22.26,10269,0
2016-12-20,22.3153,22.6747,22.3153,22.46,9217,0
2016-12-21,22.76,22.86,22.4901,22.7958,4816,0
2016-12-22,22.6722,22.85,22.51,22.52,10491,0
2016-12-23,22.75,22.75,22.21,22.62,7198,0
2016-12-27,22.77,23.4,22.431,23.1,41961,0
2016-12-28,22.9101,23.74,22.91,23.69,6914,0
2016-12-29,23.34,23.96,22.97,23.67,11441,0
2016-12-30,23.51,23.96,23.5005,23.7725,7260,0
2017-01-03,23.94,23.94,23.1639,23.89,4325,0
2017-01-04,23.9376,27.19,23.538,24.8,142292,0
2017-01-05,24.5,24.5,24.05,24.18,39764,0
2017-01-06,24.18,24.2,23.91,24.2,7317,0
2017-01-09,23.9,24.14,23.38,23.4,30411,0
2017-01-10,23.19,24.19,23.19,23.685,6929,0
2017-01-11,23.42,23.8595,23.42,23.57,6164,0
2017-01-12,23.15,23.4608,23.04,23.34,9293,0
2017-01-13,23.6592,23.8235,23.29,23.32,14728,0
2017-01-17,23.32,23.7336,23.3,23.31,6313,0
2017-01-18,23.34,23.6743,23.17,23.33,8986,0
2017-01-19,23.326,23.326,22.53,22.75,18231,0
2017-01-20,22.48,23.08,22.3,22.3,70712,0
2017-01-23,22.5,22.66,22.5,22.65,14218,0
2017-01-24,22.6,22.62,22.56,22.56,1453,0
2017-01-25,22.7137,22.7137,22.5,22.5,8696,0
2017-01-26,22.57,22.822,22.52,22.6643,10591,0
2017-01-27,22.65,22.769,22.49,22.57,34795,0
2017-01-30,22.5711,22.77,22.5709,22.71,17905,0
2017-01-31,22.69,22.71,22.5713,22.71,6196,0
2017-02-01,22.7183,22.75,22.6,22.68,14575,0
2017-02-02,22.6,22.9,22.6,22.8981,9583,0
2017-02-03,22.76,23.27,22.76,23.27,7232,0
2017-02-06,22.871,23.62,22.871,23.62,10280,0
2017-02-07,23.68,23.68,23,23.67,8600,0
2017-02-08,23.69,24.72,23.69,24.3,20734,0
2017-02-09,24,24.4,23.86,24.15,15990,0
2017-02-10,24.2,24.48,23.75,23.91,5864,0
2017-02-13,23.75,24.2,23.4575,23.47,6943,0
2017-02-14,23.95,24,23.44,23.44,13536,0
2017-02-15,23.44,23.73,23.07,23.18,11226,0
2017-02-16,23.17,23.8661,23.17,23.8661,7108,0
2017-02-17,23.521,23.6872,23.45,23.46,7409,0
2017-02-21,23.5,23.6869,23.4,23.66,17661,0
2017-02-22,23.6827,23.6827,23.5,23.6,8359,0
2017-02-23,23.6,23.68,23.5,23.68,9936,0
2017-02-24,23.56,23.6617,23.56,23.64,7701,0
2017-02-27,23.63,23.7546,23.57,23.67,16730,0
2017-02-28,23.88,24,23.59,23.67,14251,0
2017-03-01,23.92,23.9899,23.53,23.61,4887,0
2017-03-02,23.8676,23.8676,23.53,23.53,910,0
2017-03-03,23.7878,23.7878,23.5336,23.7871,5091,0
2017-03-06,23.5101,23.9,23.51,23.61,6767,0
2017-03-07,23.8168,23.82,23.5725,23.82,1314,0
2017-03-08,23.6266,23.8394,23.249,23.43,11387,0
2017-03-09,23.17,23.5487,23.13,23.2,16629,0
2017-03-10,23.295,23.31,23.15,23.31,5382,0
2017-03-13,23.0556,23.2849,23.02,23.16,9455,0
2017-03-14,23.3079,23.3079,23.11,23.2,8941,0
2017-03-15,23.2353,23.4782,23.1838,23.4101,8449,0
2017-03-16,23.3926,23.5811,23.3662,23.4507,6408,0
2017-03-17,23.5757,23.5757,23.256,23.4936,1752,0
2017-03-20,23.4956,23.509,23.31,23.509,9574,0
2017-03-21,23.41,23.5699,23.26,23.26,10067,0
2017-03-22,23.6114,23.6114,23.25,23.28,17674,0
2017-03-23,23.3463,23.5658,23.1632,23.21,7758,0
2017-03-24,23.24,23.3,23.22,23.3,13843,0
2017-03-27,23.3,23.4344,23.08,23.31,14657,0
2017-03-28,23.4174,23.4541,23.3033,23.3948,3134,0
2017-03-29,23.25,23.71,23.21,23.69,9322,0
2017-03-30,23.4,23.69,23.4,23.57,12490,0
2017-03-31,23.5546,23.72,23.5546,23.69,3767,0
2017-04-03,23.587,23.65,23.55,23.55,4398,0
2017-04-04,23.59,23.679,23.518,23.64,7033,0
2017-04-05,23.6899,23.69,23.509,23.53,16179,0
2017-04-06,23.82,23.82,23.59,23.79,5285,0
2017-04-07,23.57,23.7943,23.57,23.74,3167,0
2017-04-10,23.71,23.79,23.595,23.595,15957,0
2017-04-11,23.6209,23.734,23.6,23.7081,3885,0
2017-04-12,23.7499,23.75,23.62,23.7001,5551,0
2017-04-13,23.8,23.8,23.69,23.69,5441,0
2017-04-17,23.7288,23.79,23.6305,23.6904,2820,0
2017-04-18,23.64,23.79,23.64,23.67,7287,0
2017-04-19,23.7441,23.79,23.601,23.66,7831,0
2017-04-20,23.76,23.76,23.5,23.6645,30670,0
2017-04-21,23.7,23.79,23.57,23.68,11311,0
2017-04-24,23.63,23.8,23.61,23.66,8060,0
2017-04-25,23.7645,23.86,23.6812,23.8,11207,0
2017-04-26,23.7774,23.7774,23.65,23.6924,6107,0
2017-04-27,23.6452,23.9813,23.6452,23.9813,7527,0
2017-04-28,23.95,23.95,23.62,23.84,3541,0
2017-05-01,23.8324,23.9481,23.76,23.76,2288,0
2017-05-02,23.89,23.95,23.79,23.79,2199,0
2017-05-03,23.8613,23.9,23.8613,23.9,2860,0
2017-05-04,24,24.2599,23.8549,24.01,9457,0
2017-05-05,24,24.13,23.94,24.13,7495,0
2017-05-08,23.991,24.15,23.741,24.14,9444,0
2017-05-09,24.0701,24.38,24.0701,24.14,7725,0
2017-05-10,24.0588,24.341,24.0073,24.27,2916,0
2017-05-11,24.0107,24.14,23.93,23.93,12139,0
2017-05-12,23.95,24.62,23.95,24.62,16610,0
2017-05-15,24.312,24.55,24.0147,24.4749,16013,0
2017-05-16,24.4039,24.47,24.0671,24.3,17580,0
2017-05-17,24.2653,24.4771,24.13,24.42,8540,0
2017-05-18,24.37,24.409,24.13,24.13,5127,0
2017-05-19,24.2,24.2,24.18,24.18,1388,0
2017-05-22,24.18,24.43,24.18,24.4,3377,0
2017-05-23,24.4,24.4,24.06,24.06,7398,0
2017-05-24,23.91,24.2277,23.91,24.18,4655,0
2017-05-25,24.1999,24.1999,23.9259,24.1599,4900,0
2017-05-26,24.17,24.17,23.9323,24.1169,2843,0
2017-05-30,24.27,24.27,24,24,4632,0
2017-05-31,24.18,24.2,24.0115,24.12,18456,0
2017-06-01,24.0401,24.22,24.0401,24.05,8273,0
2017-06-02,24.041,24.19,24.041,24.17,6499,0
2017-06-05,24.09,24.109,24.05,24.09,9257,0
2017-06-06,24.0484,24.16,24.04,24.04,3030,0
2017-06-07,24.0461,24.1399,24.01,24.1399,2716,0
2017-06-08,23.94,24.0799,23.911,24.04,11318,0
2017-06-09,24.0866,24.0866,23.98,24.01,1467,0
2017-06-12,24.02,24.06,23.9301,24.0462,8471,0
2017-06-13,24.07,24.18,24.0655,24.17,6286,0
2017-06-14,24.159,24.25,24.07,24.15,9457,0
2017-06-15,24.09,24.34,24.09,24.1301,6472,0
2017-06-16,24.27,24.3,24.2,24.2,6489,0
2017-06-19,24.3399,24.3399,24.12,24.16,8582,0
2017-06-20,24.16,24.26,24.15,24.18,10065,0
2017-06-21,24.18,24.26,24.15,24.25,23954,0
2017-06-22,24.25,24.44,24.21,24.21,25841,0
2017-06-23,24.18,24.27,24.12,24.21,10765,0
2017-06-26,24.28,24.28,24.17,24.17,5191,0
2017-06-27,24.423,24.423,24.1201,24.27,5084,0
2017-06-28,24.18,24.4,24.18,24.2,9852,0
2017-06-29,24.3,24.3,24.111,24.19,7384,0
2017-06-30,24.5,24.5,24.17,24.19,17768,0
2017-07-03,24.3214,24.3214,24.32,24.32,4512,0
2017-07-05,24.3297,24.39,24.23,24.23,5698,0
2017-07-06,24.3444,24.6,24.3,24.3,12445,0
2017-07-07,24.3,24.4,24.26,24.38,9824,0
2017-07-10,24.25,24.36,24.25,24.3,9775,0
2017-07-11,24.3,24.4,24.19,24.23,15864,0
2017-07-12,24.19,24.42,24.19,24.42,5276,0
2017-07-13,24.4001,24.4001,24.15,24.15,11370,0
2017-07-14,24.23,24.51,24.21,24.37,13727,0
2017-07-17,24.35,24.46,24.23,24.46,5012,0
2017-07-18,24.4,24.49,24.26,24.34,8759,0
2017-07-19,24.48,24.5761,24.3,24.33,12896,0
2017-07-20,24.31,24.35,24.24,24.24,18913,0
2017-07-21,24.3977,24.3977,24.2,24.32,14037,0
2017-07-24,24.38,24.4247,24.2674,24.35,18245,0
2017-07-25,24.34,24.36,24.2509,24.27,7275,0
2017-07-26,24.33,24.55,24.33,24.45,12587,0
2017-07-27,24.5435,24.58,24.34,24.58,7670,0
2017-07-28,24.37,24.5705,24.37,24.46,7669,0
2017-07-31,24.45,24.53,24.3301,24.53,17358,0
2017-08-01,24.49,24.53,24.344,24.52,20286,0
2017-08-02,24.4979,24.4979,24.42,24.45,4450,0
2017-08-03,24.3264,24.3756,24.22,24.25,14722,0
2017-08-04,24.22,24.25,24.2,24.2301,5656,0
2017-08-07,24.21,24.3199,24.15,24.29,11673,0
2017-08-08,24.32,24.34,24.16,24.25,14051,0
2017-08-09,24.13,24.206,24.03,24.03,11784,0
2017-08-10,24.05,24.05,23.76,23.9,12299,0
2017-08-11,23.76,23.7964,23.5088,23.73,10514,0
2017-08-14,23.81,24.1158,23.81,24.1158,2866,0
2017-08-15,23.91,24.2331,23.85,24.05,5263,0
2017-08-16,23.924,24.0701,23.924,24.0201,1438,0
2017-08-17,24.09,24.09,23.912,24,5880,0
2017-08-18,24.043,24.06,23.967,24.06,4768,0
2017-08-21,24.06,24.06,23.95,23.95,10332,0
2017-08-22,24.05,24.1877,23.97,24.07,136198,0
2017-08-23,24.07,24.07,23.95,23.95,8124,0
2017-08-24,23.95,24.149,23.95,24.149,7501,0
2017-08-25,24.099,24.099,23.9,23.95,10549,0
2017-08-28,23.97,24.05,23.9101,23.99,8817,0
2017-08-29,24.08,24.26,24.0484,24.06,52490,0
2017-08-30,24.28,24.29,23.98,24.04,29265,0
2017-08-31,24.07,24.14,23.99,23.99,6745,0
2017-09-01,24.01,24.11,23.91,24.11,5801,0
2017-09-05,24.1,24.18,24.03,24.14,12054,0
2017-09-06,24.13,24.13,23.97,23.97,8694,0
2017-09-07,23.96,23.99,23.87,23.92,3497,0
2017-09-08,23.92,24,23.89,23.96,26101,0
2017-09-11,23.95,24.0096,23.95,24.0096,24596,0
2017-09-12,24.08,24.0899,23.96,23.98,13768,0
2017-09-13,24.14,24.14,23.948,23.96,6258,0
2017-09-14,23.96,24.08,23.95,24,13853,0
2017-09-15,24.048,24.048,23.9101,23.96,4558,0
2017-09-18,23.96,23.9916,23.9,23.95,12354,0
2017-09-19,23.9894,23.9894,23.89,23.89,10345,0
2017-09-20,23.89,23.9699,23.85,23.87,13706,0
2017-09-21,23.88,23.92,23.8,23.85,19755,0
2017-09-22,23.91,24.05,23.9,24,14100,0
2017-09-25,24.06,24.26,23.8921,24.23,7522,0
2017-09-26,24.1,24.11,24.0398,24.0398,3442,0
2017-09-27,24,24.05,23.9751,23.9751,5234,0
2017-09-28,24.1,24.11,23.91,23.98,12392,0
2017-09-29,24.0426,24.0499,23.93,23.93,10159,0
2017-10-02,24.0541,24.11,23.905,23.95,6276,0
2017-10-03,23.9206,23.98,23.92,23.92,4702,0
2017-10-04,23.7885,23.9,23.721,23.88,7184,0
2017-10-05,23.78,23.88,23.77,23.85,2877,0
2017-10-06,23.68,23.775,23.5901,23.75,7518,0
2017-10-09,23.78,23.79,23.6444,23.79,4706,0
2017-10-10,23.79,23.87,23.79,23.85,7606,0
2017-10-11,23.828,23.89,23.8,23.875,5998,0
2017-10-12,23.85,23.9784,23.84,23.87,14599,0
2017-10-13,23.87,23.88,23.82,23.85,5364,0
2017-10-16,23.85,23.94,23.82,23.82,6904,0
2017-10-17,23.82,23.95,23.78,23.7971,11479,0
2017-10-18,23.7676,23.9361,23.6301,23.68,13424,0
2017-10-19,23.7551,23.9278,23.7,23.75,8823,0
2017-10-20,23.75,23.8099,23.6865,23.78,19225,0
2017-10-23,23.98,23.98,23.8861,23.9453,7226,0
2017-10-24,23.89,23.9687,23.84,23.84,17975,0
2017-10-25,23.74,23.86,23.55,23.59,21281,0
2017-10-26,23.7,23.768,23.54,23.54,10143,0
2017-10-27,23.58,23.75,23.56,23.67,22821,0
2017-10-30,23.6456,23.76,23.16,23.16,42589,0
2017-10-31,23.23,23.47,23.21,23.34,18795,0
2017-11-01,23.4,23.47,23.4,23.41,13827,0
2017-11-02,23.5,23.5689,23.42,23.4797,16613,0
2017-11-03,23.59,23.59,23.46,23.5,4400,0
2017-11-06,23.56,23.6,23.485,23.51,17034,0
2017-11-07,23.5167,23.7387,23.5,23.55,18906,0
2017-11-08,23.868,23.9599,23.56,23.6,18659,0
2017-11-09,23.62,23.788,23.565,23.59,16359,0
2017-11-10,23.6,23.61,23.55,23.56,6702,0
