Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,15.876,16.162,15.848,16.073,72667,0
2010-08-24,16.01,16.1,15.939,15.973,63625,0
2010-08-25,15.983,16.091,15.939,16.064,45134,0
2010-08-26,16.064,16.144,16.055,16.073,131109,0
2010-08-27,16.207,16.279,16.136,16.162,57082,0
2010-08-30,16.207,16.207,16.019,16.055,38554,0
2010-08-31,16.073,16.073,15.929,15.965,84854,0
2010-09-01,16.073,16.1,15.929,15.948,85262,0
2010-09-02,15.983,16.117,15.983,16.055,81516,0
2010-09-03,16.127,16.234,16.117,16.198,61342,0
2010-09-07,16.207,16.279,16.154,16.162,46100,0
2010-09-08,16.162,16.351,16.144,16.181,132057,0
2010-09-09,16.253,16.54,16.253,16.395,123071,0
2010-09-10,16.45,16.469,16.225,16.225,99255,0
2010-09-13,16.333,16.388,16.225,16.225,86603,0
2010-09-14,16.262,16.388,16.217,16.253,248991,0
2010-09-15,16.307,16.476,16.217,16.395,300308,0
2010-09-16,16.379,16.521,16.379,16.459,58945,0
2010-09-17,16.495,16.602,16.324,16.324,135295,0
2010-09-20,16.486,16.549,16.432,16.432,166468,0
2010-09-21,16.486,16.54,16.351,16.351,180245,0
2010-09-22,16.351,16.405,16.162,16.162,293980,0
2010-09-23,16.162,16.279,15.948,16.081,643958,0
2010-09-24,16.162,16.288,16.081,16.081,214922,0
2010-09-27,16.117,16.225,16.117,16.127,216624,0
2010-09-28,16.181,16.271,16.1,16.1,122449,0
2010-09-29,16.144,16.172,16.081,16.091,138859,0
2010-09-30,16.144,16.217,16.117,16.136,61656,0
2010-10-01,16.207,16.207,16.154,16.154,41030,0
2010-10-04,16.162,16.225,16.162,16.191,43821,0
2010-10-05,16.217,16.271,16.162,16.262,96649,0
2010-10-06,16.298,16.343,16.234,16.343,117059,0
2010-10-07,16.351,16.432,16.279,16.307,158231,0
2010-10-08,16.379,16.395,16.307,16.379,75251,0
2010-10-11,16.459,16.476,16.324,16.469,41407,0
2010-10-12,16.513,16.558,16.414,16.459,162207,0
2010-10-13,16.513,16.549,16.459,16.521,75568,0
2010-10-14,16.558,16.585,16.046,16.162,94415,0
2010-10-15,16.234,16.234,15.569,15.939,120238,0
2010-10-18,15.848,16.198,15.721,16.198,115997,0
2010-10-19,16.198,16.271,15.965,16.136,369150,0
2010-10-20,16.01,16.234,15.696,16.081,149247,0
2010-10-21,16.162,16.253,16.046,16.207,47657,0
2010-10-22,16.217,16.298,16.172,16.172,27457,0
2010-10-25,16.207,16.288,15.911,15.983,144048,0
2010-10-26,15.983,16.234,15.965,16.144,80271,0
2010-10-27,16.136,16.207,16.136,16.172,53412,0
2010-10-28,16.11,16.117,15.902,16.117,56067,0
2010-10-29,16.1,16.207,16.064,16.091,64464,0
2010-11-01,16.081,16.253,16.073,16.253,44611,0
2010-11-02,16.298,16.298,16.117,16.117,44235,0
2010-11-03,16.117,16.191,16.073,16.191,35777,0
2010-11-04,16.207,16.271,16.162,16.207,70004,0
2010-11-05,16.243,16.271,16.162,16.234,55192,0
2010-11-08,16.253,16.333,16.181,16.207,38346,0
2010-11-09,16.288,16.388,16.198,16.253,133115,0
2010-11-10,16.307,16.379,16.243,16.253,94881,0
2010-11-11,16.262,16.388,16.191,16.253,55774,0
2010-11-12,16.298,16.333,16.154,16.162,47003,0
2010-11-15,16.207,16.343,16.181,16.181,44346,0
2010-11-16,16.207,16.298,15.983,16.298,74872,0
2010-11-17,16.181,16.343,16.073,16.073,88793,0
2010-11-18,16.117,16.262,16.11,16.234,21926,0
2010-11-19,16.181,16.207,15.939,16.127,48800,0
2010-11-22,16.162,16.162,15.948,15.948,38506,0
2010-11-23,15.939,15.983,15.84,15.939,54718,0
2010-11-24,15.921,16.073,15.892,16.073,21056,0
2010-11-26,16.144,16.144,16.11,16.136,1232,0
2010-11-29,16.136,16.136,15.803,15.803,48092,0
2010-11-30,15.821,15.983,15.534,15.625,111128,0
2010-12-01,15.74,15.83,15.544,15.544,411062,0
2010-12-02,15.687,15.714,15.534,15.534,76249,0
2010-12-03,15.597,15.669,15.561,15.579,65632,0
2010-12-06,15.625,15.687,15.374,15.374,50451,0
2010-12-07,15.48,15.597,15.471,15.488,57342,0
2010-12-08,15.526,15.579,15.445,15.445,140959,0
2010-12-09,15.553,15.625,15.463,15.48,194478,0
2010-12-10,15.454,15.507,15.407,15.445,47592,0
2010-12-13,15.436,15.488,15.407,15.488,93169,0
2010-12-14,15.454,15.507,15.274,15.274,43961,0
2010-12-15,15.301,15.355,15.293,15.355,38718,0
2010-12-16,15.399,15.488,15.31,15.488,54533,0
2010-12-17,15.517,15.517,15.382,15.463,26351,0
2010-12-20,15.445,15.488,15.184,15.184,25290,0
2010-12-21,14.968,15.374,14.968,15.219,1812220,0
2010-12-22,15.212,15.803,15.212,15.336,93618,0
2010-12-23,15.374,15.507,15.374,15.507,41142,0
2010-12-27,15.534,15.731,15.534,15.641,30997,0
2010-12-28,15.641,15.714,15.588,15.714,66269,0
2010-12-29,15.65,15.965,15.65,15.956,80370,0
2010-12-30,15.965,15.983,15.795,15.965,27594,0
2010-12-31,15.911,16.001,15.83,16.001,22758,0
2011-01-03,15.983,16.136,15.983,16.001,55307,0
2011-01-04,15.956,16.225,15.956,16.198,47667,0
2011-01-05,16.191,16.234,16.154,16.217,77152,0
2011-01-06,16.262,16.279,16.162,16.234,37512,0
2011-01-07,16.225,16.262,16.162,16.172,47024,0
2011-01-10,16.181,16.324,16.181,16.298,177922,0
2011-01-11,16.307,16.36,16.253,16.298,48550,0
2011-01-12,16.379,16.379,16.262,16.36,80057,0
2011-01-13,16.379,16.513,16.343,16.469,79290,0
2011-01-14,16.405,16.612,16.405,16.495,38395,0
2011-01-18,16.504,16.549,16.388,16.45,38723,0
2011-01-19,16.388,16.414,16.315,16.405,31421,0
2011-01-20,16.432,16.476,16.253,16.369,40117,0
2011-01-21,16.388,16.531,16.388,16.432,55143,0
2011-01-24,16.495,16.521,16.414,16.44,53284,0
2011-01-25,16.495,16.495,16.369,16.476,382348,0
2011-01-26,16.521,16.566,16.379,16.379,95940,0
2011-01-27,16.405,16.521,16.405,16.504,151700,0
2011-01-28,16.279,16.298,16.046,16.162,102743,0
2011-01-31,16.243,16.324,16.162,16.324,55994,0
2011-02-01,16.343,16.388,16.243,16.271,79224,0
2011-02-02,16.324,16.388,16.279,16.36,67907,0
2011-02-03,16.351,16.388,16.298,16.324,75788,0
2011-02-04,16.315,16.414,16.298,16.414,68757,0
2011-02-07,16.476,16.476,16.351,16.469,40111,0
2011-02-08,16.521,16.531,16.459,16.513,46669,0
2011-02-09,16.576,16.845,16.521,16.738,72082,0
2011-02-10,16.899,16.972,16.72,16.953,141736,0
2011-02-11,16.972,17.105,16.935,16.962,104133,0
2011-02-14,17.024,17.24,17.024,17.186,96646,0
2011-02-15,17.16,17.257,16.908,16.935,71182,0
2011-02-16,17.024,17.205,16.98,17.205,87124,0
2011-02-18,17.186,17.24,17.168,17.24,61604,0
2011-02-22,17.195,17.214,16.98,16.98,63730,0
2011-02-23,17.016,17.15,16.953,17.105,65079,0
2011-02-24,17.105,17.124,16.989,17.087,54894,0
2011-02-25,17.079,17.168,16.98,17.069,54072,0
2011-02-28,17.15,17.402,17.061,17.231,60383,0
2011-03-01,17.267,17.267,17.133,17.15,38237,0
2011-03-02,17.142,17.33,17.124,17.286,52788,0
2011-03-03,17.286,17.357,17.195,17.195,40264,0
2011-03-04,17.338,17.338,17.176,17.286,65042,0
2011-03-07,17.338,17.394,17.079,17.195,53307,0
2011-03-08,17.205,17.438,17.186,17.41,52008,0
2011-03-09,17.419,17.419,17.338,17.366,90820,0
2011-03-10,17.366,17.366,17.286,17.286,72302,0
2011-03-11,17.295,17.375,17.24,17.375,57719,0
2011-03-14,17.394,17.456,17.24,17.295,30145,0
2011-03-15,17.133,17.348,17.133,17.15,38308,0
2011-03-16,17.115,17.313,17.053,17.105,53455,0
2011-03-17,17.24,17.366,17.15,17.15,330279,0
2011-03-18,17.24,17.375,17.24,17.286,36404,0
2011-03-21,17.321,17.375,17.267,17.321,44908,0
2011-03-22,17.313,17.375,17.286,17.357,34516,0
2011-03-23,17.41,17.41,17.33,17.338,71717,0
2011-03-24,17.375,17.375,17.186,17.186,31872,0
2011-03-25,17.249,17.286,17.105,17.186,29888,0
2011-03-28,17.286,17.286,17.16,17.16,31903,0
2011-03-29,17.24,17.249,17.006,17.024,69924,0
2011-03-30,17.096,17.142,17.087,17.115,59165,0
2011-03-31,17.142,17.249,17.124,17.195,47842,0
2011-04-01,17.303,17.338,17.186,17.257,26216,0
2011-04-04,17.24,17.375,17.24,17.24,38449,0
2011-04-05,17.24,17.303,17.205,17.24,38657,0
2011-04-06,17.295,17.348,17.223,17.338,55982,0
2011-04-07,17.348,17.394,17.231,17.231,60900,0
2011-04-08,17.338,17.419,17.205,17.303,48950,0
2011-04-11,17.303,17.375,17.15,17.214,59743,0
2011-04-12,17.223,17.321,17.15,17.214,41863,0
2011-04-13,17.286,17.286,17.195,17.214,38656,0
2011-04-14,17.249,17.295,17.231,17.276,58988,0
2011-04-15,17.286,17.286,17.168,17.231,26581,0
2011-04-18,17.24,17.24,16.972,17.15,235377,0
2011-04-19,17.195,17.195,16.989,17.024,56880,0
2011-04-20,17.024,17.249,17.024,17.124,44070,0
2011-04-21,17.195,17.375,17.053,17.133,67977,0
2011-04-25,17.195,17.366,17.195,17.205,76819,0
2011-04-26,17.257,17.41,17.257,17.41,55353,0
2011-04-27,17.231,17.24,17.087,17.16,89263,0
2011-04-28,17.168,17.214,17.16,17.16,35165,0
2011-04-29,17.205,17.24,17.087,17.124,48182,0
2011-05-02,17.223,17.348,17.142,17.295,68758,0
2011-05-03,17.267,17.33,17.24,17.33,40076,0
2011-05-04,17.33,17.419,17.303,17.375,34140,0
2011-05-05,17.357,17.456,17.276,17.419,60028,0
2011-05-06,17.456,17.69,17.456,17.609,51293,0
2011-05-09,17.742,17.742,17.5,17.555,25197,0
2011-05-10,17.636,17.662,17.581,17.617,36050,0
2011-05-11,17.571,17.644,17.49,17.555,48075,0
2011-05-12,17.519,17.761,17.519,17.564,36843,0
2011-05-13,17.6,17.617,17.419,17.49,36384,0
2011-05-16,17.555,17.555,17.438,17.447,38142,0
2011-05-17,17.321,17.447,17.286,17.366,53171,0
2011-05-18,17.394,17.644,17.357,17.509,29995,0
2011-05-19,17.662,17.931,17.564,17.779,43551,0
2011-05-20,17.896,17.896,17.6,17.6,57146,0
2011-05-23,17.6,17.6,17.428,17.438,65739,0
2011-05-24,17.519,17.59,17.456,17.456,69146,0
2011-05-25,17.419,17.636,17.419,17.419,76735,0
2011-05-26,17.465,17.627,17.447,17.447,36446,0
2011-05-27,17.456,17.636,17.438,17.438,40117,0
2011-05-31,17.5,17.581,17.456,17.482,32352,0
2011-06-01,17.475,17.581,17.338,17.375,42077,0
2011-06-02,17.357,17.357,17.223,17.33,21688,0
2011-06-03,17.303,17.402,17.223,17.257,21086,0
2011-06-06,17.338,17.366,17.168,17.186,19666,0
2011-06-07,17.16,17.24,17.115,17.142,23651,0
2011-06-08,17.214,17.223,16.899,16.899,64526,0
2011-06-09,16.943,17.024,16.863,16.926,28902,0
2011-06-10,16.926,17.096,16.217,16.81,73817,0
2011-06-13,16.845,16.854,16.665,16.764,48812,0
2011-06-14,16.81,16.81,16.702,16.702,47436,0
2011-06-15,16.72,16.764,16.612,16.612,19506,0
2011-06-16,16.629,16.629,16.395,16.504,48471,0
2011-06-17,16.495,16.566,16.343,16.566,31491,0
2011-06-20,16.521,16.576,16.504,16.566,33213,0
2011-06-21,16.612,16.612,16.486,16.531,32152,0
2011-06-22,16.594,16.629,16.531,16.612,39903,0
2011-06-23,16.576,16.612,16.531,16.594,41203,0
2011-06-24,16.612,16.657,16.388,16.521,263438,0
2011-06-27,16.531,16.629,16.531,16.621,25278,0
2011-06-28,16.657,16.818,16.585,16.647,50231,0
2011-06-29,16.827,16.998,16.72,16.998,46806,0
2011-06-30,17.061,17.249,17.043,17.105,64158,0
2011-07-01,17.079,17.276,17.079,17.168,25429,0
2011-07-05,17.15,17.33,17.079,17.079,44617,0
2011-07-06,17.124,17.168,17.006,17.006,29655,0
2011-07-07,17.061,17.249,17.061,17.195,48847,0
2011-07-08,17.176,17.249,17.079,17.105,88902,0
2011-07-11,17.061,17.096,16.836,16.891,42471,0
2011-07-12,16.891,16.908,16.791,16.791,25166,0
2011-07-13,16.764,16.972,16.728,16.728,37377,0
2011-07-14,16.728,16.926,16.728,16.764,33859,0
2011-07-15,16.801,16.827,16.738,16.827,15421,0
2011-07-18,16.818,16.818,16.54,16.54,36159,0
2011-07-19,16.549,16.738,16.414,16.513,41135,0
2011-07-20,16.602,16.683,16.432,16.432,45968,0
2011-07-21,16.521,16.639,16.469,16.629,29483,0
2011-07-22,16.657,16.728,16.576,16.639,17663,0
2011-07-25,16.594,16.675,16.594,16.612,20657,0
2011-07-26,16.612,16.908,16.585,16.81,25513,0
2011-07-27,16.81,16.818,16.675,16.675,32717,0
2011-07-28,16.521,16.647,16.333,16.476,27464,0
2011-07-29,16.369,16.405,14.26,16.144,148679,0
2011-08-01,16.351,16.351,16.217,16.279,17282,0
2011-08-02,16.369,16.369,16.154,16.279,22501,0
2011-08-03,16.217,16.279,15.929,16.154,48887,0
2011-08-04,15.973,15.973,15.219,15.777,82305,0
2011-08-05,15.265,15.714,14.941,15.714,173864,0
2011-08-08,14.278,14.708,9.968,13.649,402678,0
2011-08-09,13.918,14.529,12.741,14.295,131374,0
2011-08-10,14.07,14.26,13.684,13.694,65370,0
2011-08-11,13.451,13.908,13.416,13.828,84060,0
2011-08-12,13.828,14.187,13.828,13.989,69762,0
2011-08-15,14.017,14.502,14.017,14.231,20309,0
2011-08-16,14.231,14.286,13.918,13.927,45007,0
2011-08-17,14.035,14.448,14.035,14.367,81776,0
2011-08-18,14.008,14.16,13.784,14.044,55351,0
2011-08-19,13.882,13.998,13.613,13.801,58112,0
2011-08-22,13.989,13.989,12.965,13.307,63011,0
2011-08-23,13.451,13.451,12.265,13.011,93285,0
2011-08-24,12.993,13.837,12.993,13.837,69857,0
2011-08-25,14.636,15.174,14.367,14.798,115586,0
2011-08-26,14.888,15.355,14.546,14.888,86146,0
2011-08-29,14.995,15.345,14.87,15.166,65543,0
2011-08-30,15.318,15.355,14.932,15.031,54335,0
2011-08-31,15.131,15.131,14.843,14.914,59080,0
2011-09-01,14.932,14.978,14.771,14.932,29817,0
2011-09-02,14.465,14.546,14.25,14.331,44306,0
2011-09-06,14.026,14.026,13.846,13.927,64307,0
2011-09-07,14.008,14.295,13.908,13.908,45014,0
2011-09-08,14.035,14.035,13.837,13.918,29944,0
2011-09-09,13.873,13.873,13.541,13.649,58407,0
2011-09-12,13.541,13.649,13.254,13.468,36216,0
2011-09-13,13.433,13.496,13.164,13.424,28083,0
2011-09-14,13.558,13.703,13.451,13.558,11799,0
2011-09-15,13.586,13.998,13.576,13.9,22607,0
2011-09-16,13.946,13.946,13.46,13.46,32889,0
2011-09-19,13.199,13.371,13.136,13.226,35823,0
2011-09-20,13.136,13.289,13.136,13.262,45272,0
2011-09-21,13.298,13.298,12.741,13.073,62822,0
2011-09-22,11.942,12.679,11.942,12.679,79941,0
2011-09-23,12.706,12.94,12.588,12.714,85543,0
2011-09-26,12.714,12.769,12.095,12.211,64419,0
2011-09-27,12.292,12.562,12.167,12.24,125647,0
2011-09-28,12.14,12.337,11.942,11.978,57333,0
2011-09-29,12.149,12.24,11.934,12.121,65864,0
2011-09-30,12.095,12.202,11.934,11.969,33023,0
2011-10-03,11.926,11.978,11.17,11.368,43226,0
2011-10-04,11.36,11.36,10.362,10.927,186469,0
2011-10-05,11.045,11.134,10.712,11.134,81155,0
2011-10-06,11.179,12.121,11.071,12.078,49489,0
2011-10-07,12.292,12.473,11.978,12.194,45604,0
2011-10-10,12.392,12.643,12.392,12.571,32705,0
2011-10-11,12.562,13.102,12.554,12.714,36229,0
2011-10-12,12.66,13.145,12.66,13.064,71598,0
2011-10-13,13.064,13.064,12.706,12.769,31366,0
2011-10-14,12.948,13.029,12.724,13.029,26207,0
2011-10-17,13.038,13.038,12.625,12.778,18382,0
2011-10-18,12.741,13.325,12.741,13.191,21694,0
2011-10-19,13.226,13.316,12.902,13.073,30917,0
2011-10-20,13.11,13.208,12.795,13.191,40816,0
2011-10-21,13.208,13.397,13.199,13.272,57051,0
2011-10-24,13.289,13.406,13.235,13.335,57972,0
2011-10-25,13.316,13.371,13.154,13.235,33646,0
2011-10-26,13.298,13.496,13.254,13.424,14858,0
2011-10-27,13.694,13.971,13.649,13.765,169951,0
2011-10-28,13.568,13.908,13.513,13.604,36747,0
2011-10-31,13.819,13.819,13.532,13.594,46636,0
2011-11-01,12.571,13.262,12.571,13.119,53557,0
2011-11-02,13.254,13.478,13.021,13.021,23530,0
2011-11-03,13.021,13.487,13.021,13.298,17817,0
2011-11-04,13.433,15.265,13.433,14.995,2712597,0
2011-11-07,14.833,15.884,14.833,15.884,155701,0
2011-11-08,15.892,16.117,15.669,16.117,267332,0
2011-11-09,15.669,15.921,15.454,15.921,974865,0
2011-11-10,15.902,16.549,15.714,16.549,386921,0
2011-11-11,16.594,16.702,16.298,16.414,169819,0
2011-11-14,16.307,16.476,15.892,16.432,1224910,0
2011-11-15,16.298,16.521,16.181,16.521,110183,0
2011-11-16,16.414,16.612,16.369,16.585,432224,0
2011-11-17,16.486,16.665,16.207,16.576,132479,0
2011-11-18,16.45,16.621,16.343,16.612,75090,0
2011-11-21,16.549,16.665,16.207,16.665,229140,0
2011-11-22,16.549,16.602,16.162,16.191,642162,0
2011-11-23,16.029,16.117,15.247,15.812,92089,0
2011-11-25,15.714,16.127,15.534,15.659,46082,0
2011-11-28,15.858,16.11,15.569,15.65,65639,0
2011-11-29,15.625,15.965,14.655,14.726,105050,0
2011-11-30,15.139,15.184,13.604,13.604,123816,0
2011-12-01,13.684,14.349,13.468,13.622,227308,0
2011-12-02,13.89,14.349,13.416,14.349,227988,0
2011-12-05,14.376,15.374,14.349,15.355,95962,0
2011-12-06,15.283,16.198,15.283,16.198,194374,0
2011-12-07,16.046,16.046,14.968,15.085,75542,0
2011-12-08,14.86,14.888,14.457,14.529,30509,0
2011-12-09,14.664,14.968,14.502,14.519,29685,0
2011-12-12,14.502,15.31,14.089,15.193,126613,0
2011-12-13,15.436,15.705,14.87,15.417,48260,0
2011-12-14,15.274,15.579,14.771,14.816,95794,0
2011-12-15,15.013,15.301,14.564,14.69,113943,0
2011-12-16,14.681,14.681,13.604,13.73,120939,0
2011-12-19,13.801,13.801,13.379,13.604,59743,0
2011-12-20,13.694,13.918,13.586,13.649,57868,0
2011-12-21,13.594,13.73,13.379,13.576,37947,0
2011-12-22,13.325,13.927,13.307,13.307,81921,0
2011-12-23,13.532,13.586,13.119,13.136,41746,0
2011-12-27,13.056,13.102,12.346,12.795,63418,0
2011-12-28,12.795,12.85,12.66,12.778,54672,0
2011-12-29,13.011,13.119,12.876,12.957,62002,0
2011-12-30,13.002,13.254,13.002,13.199,58344,0
2012-01-03,13.307,13.487,13.245,13.353,14595,0
2012-01-04,13.28,13.819,13.28,13.73,19009,0
2012-01-05,13.756,14.591,13.639,14.205,31135,0
2012-01-06,14.367,14.384,14.133,14.16,90628,0
2012-01-09,14.303,14.303,13.989,13.998,19835,0
2012-01-10,14.179,14.349,14.151,14.349,128661,0
2012-01-11,14.421,14.609,14.286,14.322,31809,0
2012-01-12,14.349,14.762,14.25,14.286,36808,0
2012-01-13,14.124,14.483,14.124,14.357,16175,0
2012-01-17,14.412,14.86,14.412,14.86,32045,0
2012-01-18,14.807,15.166,14.807,15.004,26361,0
2012-01-19,15.212,15.391,15.013,15.013,31417,0
2012-01-20,15.067,15.355,15.041,15.219,30785,0
2012-01-23,15.318,15.327,15.013,15.237,253745,0
2012-01-24,15.139,15.212,15.067,15.085,36786,0
2012-01-25,15.076,15.265,15.076,15.076,12852,0
2012-01-26,15.193,15.399,15.05,15.05,74561,0
2012-01-27,15.041,15.166,15.041,15.076,26890,0
2012-01-30,15.041,15.041,14.789,14.789,27540,0
2012-01-31,14.826,14.906,14.699,14.699,23781,0
2012-02-01,14.798,14.906,14.752,14.826,14600,0
2012-02-02,14.888,15.229,14.726,15.174,123581,0
2012-02-03,15.255,15.48,15.255,15.445,30429,0
2012-02-06,15.463,15.858,15.463,15.821,46155,0
2012-02-07,15.74,16.207,15.721,16.162,244700,0
2012-02-08,16.225,16.558,16.225,16.521,80053,0
2012-02-09,16.675,17.096,16.521,17.061,107027,0
2012-02-10,16.908,17.24,16.827,17.105,378431,0
2012-02-13,17.087,17.394,17.087,17.33,309881,0
2012-02-14,17.276,17.428,17.079,17.33,532882,0
2012-02-15,17.295,17.438,17.115,17.419,389997,0
2012-02-16,17.384,17.509,17.249,17.465,448089,0
2012-02-17,17.419,17.537,17.313,17.465,286259,0
2012-02-21,17.708,17.708,17.465,17.519,55894,0
2012-02-22,17.357,17.571,17.357,17.546,430052,0
2012-02-23,17.447,17.609,17.447,17.528,38941,0
2012-02-24,17.5,17.869,17.357,17.869,458896,0
2012-02-27,17.752,18.21,17.69,18.192,174522,0
2012-02-28,18.192,18.57,18.093,18.552,123011,0
2012-02-29,18.633,18.856,18.425,18.803,278204,0
2012-03-01,18.848,18.929,18.533,18.812,143860,0
2012-03-02,18.793,18.991,18.793,18.973,65620,0
2012-03-05,19.018,19.386,19.018,19.377,95471,0
2012-03-06,19.18,19.664,18.955,19.62,202181,0
2012-03-07,19.529,19.881,19.511,19.754,192922,0
2012-03-08,19.754,19.943,19.583,19.89,208310,0
2012-03-09,19.817,20.095,19.691,19.979,238699,0
2012-03-12,19.952,20.033,18.319,18.57,114547,0
2012-03-13,18.542,18.542,17.59,18.012,124634,0
2012-03-14,18.048,18.048,17.142,17.823,57670,0
2012-03-15,17.904,18.506,17.904,18.471,54225,0
2012-03-16,18.578,18.659,18.319,18.434,34021,0
2012-03-19,18.497,18.623,18.434,18.497,10023,0
2012-03-20,18.497,18.65,18.353,18.623,18715,0
2012-03-21,18.515,18.767,18.416,18.434,37795,0
2012-03-22,18.29,18.425,18.138,18.164,13388,0
2012-03-23,18.093,18.255,17.994,18.048,8142,0
2012-03-26,18.057,18.183,17.923,17.994,56997,0
2012-03-27,18.057,18.416,18.022,18.057,23815,0
2012-03-28,18.129,18.264,17.994,18.138,25236,0
2012-03-29,18.067,18.067,17.69,17.967,23884,0
2012-03-30,17.923,18.237,17.833,18.138,18747,0
2012-04-02,18.112,18.309,18.102,18.219,13844,0
2012-04-03,18.183,18.183,18.031,18.067,10248,0
2012-04-04,18.004,18.012,17.923,17.967,9192,0
2012-04-05,17.878,17.923,17.752,17.878,10610,0
2012-04-09,17.77,17.904,17.698,17.823,9533,0
2012-04-10,17.904,17.904,17.564,17.644,39264,0
2012-04-11,17.644,17.789,17.509,17.546,6515,0
2012-04-12,17.609,17.725,17.49,17.636,9171,0
2012-04-13,17.475,17.59,17.41,17.571,10472,0
2012-04-16,17.644,17.662,17.5,17.627,14729,0
2012-04-17,17.652,17.985,17.652,17.931,36486,0
2012-04-18,17.941,18.004,17.789,17.815,17342,0
2012-04-19,17.77,17.923,17.725,17.779,38326,0
2012-04-20,17.904,17.923,17.537,17.842,26169,0
2012-04-23,17.805,18.192,17.742,18.156,16495,0
2012-04-24,18.228,18.407,17.931,18.21,26196,0
2012-04-25,18.228,18.228,17.805,17.886,31084,0
2012-04-26,17.878,17.985,17.482,17.959,11145,0
2012-04-27,17.815,17.878,17.698,17.779,15763,0
2012-04-30,17.609,17.833,17.546,17.698,27871,0
2012-05-01,17.6,17.708,17.6,17.652,11567,0
2012-05-02,17.6,17.733,17.564,17.652,8496,0
2012-05-03,17.662,17.708,17.509,17.509,17915,0
2012-05-04,17.41,17.465,17.375,17.456,3553,0
2012-05-07,17.465,17.546,17.41,17.41,21745,0
2012-05-08,17.375,17.375,17.069,17.069,32368,0
2012-05-09,16.972,17.061,16.917,16.972,16026,0
2012-05-10,17.016,17.024,16.881,16.953,15344,0
2012-05-11,16.845,17.195,16.566,16.863,69532,0
2012-05-14,16.863,16.863,16.234,16.307,30356,0
2012-05-15,16.234,16.369,15.884,15.956,40348,0
2012-05-16,16.127,16.343,15.948,16.154,18079,0
2012-05-17,16.154,16.225,15.731,15.929,27216,0
2012-05-18,15.892,16.046,15.821,16.001,10510,0
2012-05-21,16.1,16.36,15.876,16.029,33464,0
2012-05-22,16.271,16.521,15.965,16.136,16252,0
2012-05-23,16.127,16.612,15.892,16.504,23973,0
2012-05-24,16.307,16.683,16.307,16.683,14055,0
2012-05-25,16.71,17.024,16.459,16.953,25785,0
2012-05-29,17.195,17.5,17.168,17.231,14887,0
2012-05-30,17.087,17.124,16.773,16.836,17112,0
2012-05-31,16.891,17.205,16.773,17.069,10264,0
2012-06-01,16.872,16.891,16.612,16.738,9655,0
2012-06-04,16.647,16.881,16.279,16.279,16174,0
2012-06-05,16.513,16.657,16.271,16.271,15463,0
2012-06-06,16.513,16.72,16.432,16.521,11620,0
2012-06-07,16.639,16.953,16.621,16.818,9978,0
2012-06-08,16.818,17.087,16.513,16.602,10901,0
2012-06-11,16.746,16.746,16.162,16.262,11991,0
2012-06-12,16.298,16.424,15.956,16.288,22607,0
2012-06-13,16.181,16.549,16.181,16.549,11138,0
2012-06-14,16.683,16.702,16.424,16.639,40673,0
2012-06-15,16.602,16.675,16.324,16.629,17262,0
2012-06-18,16.639,16.845,16.639,16.81,18258,0
2012-06-19,16.881,17.176,16.764,17.079,22706,0
2012-06-20,17.024,17.043,16.899,17.024,7055,0
2012-06-21,17.016,17.043,16.827,16.989,8787,0
2012-06-22,16.935,17.079,16.891,16.998,7245,0
2012-06-25,16.998,17.384,16.801,17.267,18931,0
2012-06-26,17.357,17.394,17.168,17.168,12569,0
2012-06-27,17.303,17.321,17.16,17.276,6387,0
2012-06-28,17.267,17.419,17.168,17.419,10071,0
2012-06-29,17.438,17.662,17.438,17.482,10449,0
2012-07-02,17.528,17.617,17.465,17.465,7461,0
2012-07-03,17.6,17.652,17.375,17.394,5105,0
2012-07-05,17.223,17.357,17.006,17.249,11471,0
2012-07-06,17.257,17.267,17.034,17.15,8233,0
2012-07-09,17.15,17.537,17.15,17.438,16670,0
2012-07-10,17.384,17.609,17.303,17.5,18169,0
2012-07-11,17.581,17.815,17.581,17.805,14164,0
2012-07-12,17.823,18.022,17.752,17.886,15255,0
2012-07-13,17.976,18.586,17.967,18.319,28335,0
2012-07-16,18.434,18.434,17.931,18.156,22721,0
2012-07-17,18.156,18.407,18.12,18.12,22391,0
2012-07-18,18.148,18.381,18.075,18.371,24469,0
2012-07-19,18.29,18.363,18.048,18.138,16609,0
2012-07-20,18.201,18.345,18.022,18.022,17323,0
2012-07-23,18.093,18.363,18.039,18.192,21397,0
2012-07-24,18.586,18.748,18.39,18.515,44431,0
2012-07-25,18.497,18.497,18.183,18.309,11833,0
2012-07-26,18.407,18.856,18.407,18.686,32055,0
2012-07-27,18.633,18.713,18.57,18.614,23233,0
2012-07-30,18.399,18.488,18.112,18.219,40179,0
2012-07-31,18.309,18.363,18.148,18.148,19526,0
2012-08-01,18.309,18.452,18.148,18.452,15018,0
2012-08-02,18.3,18.471,18.255,18.471,12426,0
2012-08-03,18.452,18.488,18.363,18.371,7878,0
2012-08-06,18.399,18.416,18.201,18.319,13617,0
2012-08-07,18.21,18.533,18.21,18.471,13471,0
2012-08-08,18.29,18.452,18.29,18.319,11478,0
2012-08-09,18.399,18.515,18.245,18.309,19638,0
2012-08-10,18.309,18.506,18.309,18.425,13161,0
2012-08-13,18.452,18.479,18.407,18.416,7860,0
2012-08-14,18.416,18.56,18.416,18.542,12445,0
2012-08-15,18.57,18.614,18.506,18.506,12352,0
2012-08-16,18.578,18.633,18.506,18.633,13835,0
2012-08-17,18.633,18.677,18.524,18.524,6916,0
2012-08-20,18.533,18.695,18.471,18.515,22188,0
2012-08-21,18.623,18.641,18.542,18.56,26008,0
2012-08-22,18.686,18.686,18.586,18.659,23598,0
2012-08-23,18.506,18.812,18.506,18.677,10398,0
2012-08-24,18.586,18.901,18.586,18.829,10344,0
2012-08-27,18.829,19.099,18.829,19.081,29082,0
2012-08-28,19.287,19.287,18.947,18.991,17728,0
2012-08-29,18.929,19.162,18.929,19.036,12497,0
2012-08-30,19.081,19.117,18.856,19.009,14167,0
2012-08-31,18.91,19.17,18.91,19,4072,0
2012-09-04,19.081,19.081,18.829,18.829,11579,0
2012-09-05,18.874,19.081,18.803,18.919,21889,0
2012-09-06,18.973,19.144,18.973,19.063,10700,0
2012-09-07,19.099,19.287,19.063,19.188,31020,0
2012-09-10,19.225,19.529,19.17,19.188,25464,0
2012-09-11,19.188,19.215,19.063,19.09,23554,0
2012-09-12,19.162,19.215,19.081,19.188,38878,0
2012-09-13,19.073,19.135,19.073,19.099,23346,0
2012-09-14,19.063,19.207,19.063,19.117,25996,0
2012-09-17,19.207,19.207,19.126,19.153,8688,0
2012-09-18,19.188,19.188,18.866,18.901,33569,0
2012-09-19,18.91,18.991,18.722,18.856,51094,0
2012-09-20,18.856,19.099,18.856,19.081,19290,0
2012-09-21,19.108,19.261,19.108,19.198,15987,0
2012-09-24,19.243,19.306,19.162,19.306,11346,0
2012-09-25,19.234,19.261,19.135,19.144,30952,0
2012-09-26,19.135,19.207,19.081,19.09,20935,0
2012-09-27,19.215,19.341,19.054,19.188,24127,0
2012-09-28,19.324,19.359,19.054,19.126,17396,0
2012-10-01,19.09,19.09,18.991,19.027,16934,0
2012-10-02,18.991,18.991,18.856,18.919,8224,0
2012-10-03,18.919,19.054,18.901,18.991,7208,0
2012-10-04,19.054,19.126,19.036,19.036,3070,0
2012-10-05,19.126,19.296,19.063,19.135,15810,0
2012-10-08,19.251,19.52,19.198,19.431,20183,0
2012-10-09,19.486,19.583,19.431,19.431,22957,0
2012-10-10,19.567,19.629,19.558,19.575,13966,0
2012-10-11,19.648,19.934,19.648,19.81,32021,0
2012-10-12,19.81,20.195,19.81,19.971,22941,0
2012-10-15,19.934,19.979,19.567,19.862,36166,0
2012-10-16,19.907,20.185,19.791,19.881,14813,0
2012-10-17,20.052,20.294,20.052,20.123,29363,0
2012-10-18,20.239,20.257,20.052,20.052,32115,0
2012-10-19,20.158,20.158,19.843,19.843,32850,0
2012-10-22,19.915,20.077,19.915,19.988,16767,0
2012-10-23,20.014,20.086,19.943,19.979,4190,0
2012-10-24,20.068,20.158,19.988,20.024,32401,0
2012-10-25,20.033,20.105,20.014,20.014,8112,0
2012-10-26,20.014,20.068,19.971,19.971,20651,0
2012-10-31,19.862,20.329,19.529,19.817,31456,0
2012-11-01,19.781,19.934,19.781,19.907,15766,0
2012-11-02,19.81,19.952,19.81,19.862,14230,0
2012-11-05,19.853,19.934,19.494,19.7,24065,0
2012-11-06,19.781,20.024,19.781,19.843,23677,0
2012-11-07,19.915,19.952,19.772,19.791,20084,0
2012-11-08,19.791,19.979,19.754,19.772,11284,0
2012-11-09,19.826,20.176,19.826,19.898,14609,0
2012-11-12,20.024,20.204,19.729,19.934,10961,0
2012-11-13,19.952,20.123,19.81,19.89,28695,0
2012-11-14,19.826,19.826,19.188,19.278,35487,0
2012-11-15,19.251,19.477,18.91,19.207,81265,0
2012-11-16,19.162,19.243,18.893,19.126,20380,0
2012-11-19,19.35,19.35,19.207,19.306,8924,0
2012-11-20,19.261,19.35,19.099,19.225,21910,0
2012-11-21,19.35,19.592,19.269,19.386,22254,0
2012-11-23,19.539,19.61,19.458,19.502,2391,0
2012-11-26,19.558,20.204,19.332,19.737,50397,0
2012-11-27,19.817,20.447,19.817,20.176,131282,0
2012-11-28,20.247,20.357,19.853,19.952,38722,0
2012-11-29,20.005,20.086,19.71,19.89,10713,0
2012-11-30,19.89,20.14,19.89,19.898,14053,0
2012-12-03,20.158,20.176,19.781,19.943,25287,0
2012-12-04,19.872,19.943,19.781,19.898,10978,0
2012-12-05,19.898,19.934,19.81,19.834,12438,0
2012-12-06,19.817,19.817,19.638,19.772,10287,0
2012-12-07,19.817,19.843,19.791,19.791,5323,0
2012-12-10,19.691,19.834,19.691,19.754,6155,0
2012-12-11,19.754,19.834,19.737,19.754,10914,0
2012-12-12,19.843,20.086,19.843,20.068,13015,0
2012-12-13,20.024,20.033,19.8,19.89,4113,0
2012-12-14,19.872,20.024,19.781,19.915,11470,0
2012-12-17,19.772,19.881,19.656,19.71,17693,0
2012-12-18,19.8,20.024,19.278,19.386,51609,0
2012-12-19,19.386,19.62,19.315,19.583,12502,0
2012-12-20,19.458,19.575,19.413,19.575,16278,0
2012-12-21,19.405,19.629,19.386,19.592,5011,0
2012-12-24,19.62,19.62,19.396,19.405,4789,0
2012-12-26,19.396,19.431,19.368,19.422,11326,0
2012-12-27,19.422,19.422,19.215,19.215,16869,0
2012-12-28,19.341,19.422,19.073,19.377,16467,0
2012-12-31,19.377,19.52,19.269,19.52,23630,0
2013-01-02,19.558,19.629,19.511,19.575,12394,0
2013-01-03,19.664,19.817,19.529,19.62,69738,0
2013-01-04,19.592,19.915,19.548,19.575,49809,0
2013-01-07,19.62,20.005,19.62,19.754,36058,0
2013-01-08,19.843,20.366,19.817,19.979,53069,0
2013-01-09,19.988,20.167,19.81,19.979,59601,0
2013-01-10,20.158,20.158,19.979,19.979,60644,0
2013-01-11,20.033,20.285,19.89,19.89,126487,0
2013-01-14,19.872,19.996,19.754,19.754,80435,0
2013-01-15,19.834,19.834,19.529,19.575,64705,0
2013-01-16,19.638,19.7,19.431,19.448,89016,0
2013-01-17,19.511,19.529,19.278,19.287,72324,0
2013-01-18,19.287,19.52,19.287,19.486,44208,0
2013-01-22,19.486,19.729,19.458,19.664,52549,0
2013-01-23,19.729,20.014,19.729,19.996,62255,0
2013-01-24,20.014,20.059,20.005,20.033,70940,0
2013-01-25,20.005,20.059,20.005,20.059,46824,0
2013-01-28,20.059,20.294,20.043,20.294,31946,0
2013-01-29,20.294,20.447,20.23,20.31,24745,0
2013-01-30,20.374,20.501,20.173,20.382,59741,0
2013-01-31,20.292,20.292,19.828,20.111,18221,0
2013-02-01,20.111,20.255,19.937,20.211,13632,0
2013-02-04,20.228,20.247,19.819,19.918,34627,0
2013-02-05,19.992,20.346,19.992,20.301,20313,0
2013-02-06,20.292,20.51,20.073,20.219,37773,0
2013-02-07,20.292,20.346,20.048,20.183,12279,0
2013-02-08,20.183,20.292,20.183,20.219,12736,0
2013-02-11,20.292,20.292,19.983,20.055,14237,0
2013-02-12,20.073,20.292,20.073,20.101,12445,0
2013-02-13,20.211,20.247,20.029,20.13,22301,0
2013-02-14,20.073,20.247,20.038,20.164,9083,0
2013-02-15,20.265,20.337,20.219,20.219,19299,0
2013-02-19,20.255,20.41,20.219,20.255,26761,0
2013-02-20,20.41,20.618,20.137,20.284,30492,0
2013-02-21,20.292,20.545,20.183,20.247,23280,0
2013-02-22,20.366,20.366,20.237,20.247,21015,0
2013-02-25,20.447,20.447,20.301,20.309,10317,0
2013-02-26,20.428,20.52,20.328,20.492,19448,0
2013-02-27,20.528,20.528,20.391,20.391,10950,0
2013-02-28,20.52,20.618,20.438,20.483,31459,0
2013-03-01,20.583,20.665,20.574,20.592,16494,0
2013-03-04,20.692,20.882,20.564,20.791,19281,0
2013-03-05,20.846,20.945,20.674,20.692,12303,0
2013-03-06,20.699,21.065,20.674,20.846,21269,0
2013-03-07,20.873,21.074,20.764,21.065,11310,0
2013-03-08,21.074,21.074,20.791,21.074,15347,0
2013-03-11,21.065,21.481,21.065,21.254,5333,0
2013-03-12,21.464,21.508,21.209,21.344,19202,0
2013-03-13,21.228,21.518,21.083,21.31,29837,0
2013-03-14,21.055,21.246,21.055,21.172,32403,0
2013-03-15,21.164,21.508,21.164,21.464,8257,0
2013-03-18,21.619,21.709,21.419,21.563,13830,0
2013-03-19,21.709,21.782,21.436,21.436,36091,0
2013-03-20,21.491,21.854,21.344,21.344,45096,0
2013-03-21,21.464,21.672,21.436,21.481,10465,0
2013-03-22,21.7,21.717,21.501,21.501,12032,0
2013-03-25,21.628,21.936,21.581,21.809,29866,0
2013-03-26,21.936,22.117,21.736,21.799,32509,0
2013-03-27,21.927,21.982,21.419,21.546,31788,0
2013-03-28,21.546,21.953,21.546,21.799,12372,0
2013-04-01,21.717,22.009,21.527,21.982,12827,0
2013-04-02,21.782,22.009,21.736,21.936,12317,0
2013-04-03,21.809,21.972,21.546,21.79,19351,0
2013-04-04,21.755,21.891,21.59,21.79,19018,0
2013-04-05,21.799,21.799,21.573,21.79,12693,0
2013-04-08,21.636,21.645,21.546,21.546,11812,0
2013-04-09,21.599,21.755,21.546,21.573,14357,0
2013-04-10,21.555,21.636,21.392,21.455,29999,0
2013-04-11,21.546,21.546,21.426,21.426,19918,0
2013-04-12,21.436,21.636,21.436,21.436,26342,0
2013-04-15,21.464,21.636,21.464,21.537,15244,0
2013-04-16,21.655,21.773,21.546,21.599,29147,0
2013-04-17,21.628,21.709,21.481,21.481,17821,0
2013-04-18,21.508,21.709,21.481,21.491,18362,0
2013-04-19,21.59,21.655,21.508,21.537,29765,0
2013-04-22,21.573,21.636,21.481,21.501,22990,0
2013-04-23,21.527,21.936,21.501,21.663,36397,0
2013-04-24,21.727,21.745,21.573,21.581,26767,0
2013-04-25,21.555,21.745,21.555,21.619,14614,0
2013-04-26,21.709,21.799,21.655,21.663,14226,0
2013-04-29,21.691,21.801,21.691,21.718,35537,0
2013-04-30,21.791,21.903,21.718,21.765,11659,0
2013-05-01,21.874,21.884,21.765,21.82,18164,0
2013-05-02,21.884,22.022,21.847,21.866,15104,0
2013-05-03,21.957,21.957,21.756,21.839,22608,0
2013-05-06,21.847,21.912,21.691,21.839,35593,0
2013-05-07,21.866,21.884,21.71,21.829,28075,0
2013-05-08,21.847,22.243,21.784,22.17,49671,0
2013-05-09,22.243,22.252,22.004,22.122,40389,0
2013-05-10,22.122,22.224,22.049,22.049,16439,0
2013-05-13,22.077,22.233,21.985,22.178,16916,0
2013-05-14,22.215,22.343,22.15,22.215,38034,0
2013-05-15,22.205,22.306,22.095,22.095,16943,0
2013-05-16,22.269,22.297,22.17,22.252,17395,0
2013-05-17,22.243,22.472,22.224,22.408,22315,0
2013-05-20,22.554,22.554,22.16,22.288,26674,0
2013-05-21,22.343,22.361,22.087,22.087,29795,0
2013-05-22,22.252,22.252,21.866,21.912,29496,0
2013-05-23,21.903,22.113,21.866,22.103,14016,0
2013-05-24,22.087,22.132,21.994,22.132,15750,0
2013-05-28,22.142,22.269,21.976,21.985,24152,0
2013-05-29,21.947,22.122,21.839,22.113,12261,0
2013-05-30,22.03,22.16,21.921,21.947,14061,0
2013-05-31,21.857,22.004,21.811,21.874,15414,0
2013-06-03,21.765,21.884,21.453,21.756,23917,0
2013-06-04,21.536,21.746,21.489,21.609,23030,0
2013-06-05,21.609,21.609,21.168,21.463,25010,0
2013-06-06,21.297,21.618,21.297,21.618,15945,0
2013-06-07,21.599,21.791,21.545,21.784,12132,0
2013-06-10,21.746,21.746,21.572,21.636,19638,0
2013-06-11,21.563,21.609,21.159,21.507,25306,0
2013-06-12,21.398,21.526,20.425,21.003,32805,0
2013-06-13,20.781,21.398,20.231,21.398,25765,0
2013-06-14,21.398,21.398,20.718,21.078,14086,0
2013-06-17,21.185,21.334,20.764,20.764,23872,0
2013-06-18,20.82,21.177,20.764,21.168,35044,0
2013-06-19,21.094,21.38,20.82,21.38,27379,0
2013-06-20,20.912,21.039,20.067,20.893,38761,0
2013-06-21,20.673,20.874,20.196,20.196,40332,0
2013-06-24,20.148,20.654,19.782,20.654,47763,0
2013-06-25,20.387,20.81,20.148,20.81,13103,0
2013-06-26,20.755,20.83,20.397,20.616,10894,0
2013-06-27,20.838,20.883,20.288,20.288,8606,0
2013-06-28,20.752,20.797,20.417,20.77,11337,0
2013-07-01,20.479,20.883,20.361,20.444,11360,0
2013-07-02,20.444,20.747,20.332,20.444,7330,0
2013-07-03,20.332,20.608,20.158,20.552,9773,0
2013-07-05,20.535,20.682,20.103,20.425,15626,0
2013-07-08,20.425,20.718,20.241,20.718,13834,0
2013-07-09,20.747,20.781,20.361,20.708,15884,0
2013-07-10,21.058,21.058,20.507,20.985,16541,0
2013-07-11,20.893,21.398,20.718,21.398,14687,0
2013-07-12,21.214,21.297,20.985,21.112,22846,0
2013-07-15,21.085,21.185,20.903,21.068,16450,0
2013-07-16,20.883,21.078,20.764,20.966,18513,0
2013-07-17,20.903,21.268,20.883,21.094,15624,0
2013-07-18,21.078,21.259,20.81,21.03,19800,0
2013-07-19,21.003,21.242,20.82,20.82,15152,0
2013-07-22,20.929,21.103,20.929,20.947,5358,0
2013-07-23,20.956,21.159,20.874,20.874,16202,0
2013-07-24,20.966,21.068,20.847,20.893,6090,0
2013-07-25,20.947,20.956,20.664,20.956,24497,0
2013-07-26,20.956,20.956,20.699,20.737,9479,0
2013-07-29,20.883,21.058,20.791,20.976,16290,0
2013-07-30,21.068,21.068,20.64,20.955,17584,0
2013-07-31,20.91,20.91,20.556,20.63,25235,0
2013-08-01,20.733,20.733,20.343,20.63,15544,0
2013-08-02,20.714,20.714,20.018,20.389,9562,0
2013-08-05,20.195,20.324,20.008,20.324,13666,0
2013-08-06,20.333,20.333,19.702,19.907,42928,0
2013-08-07,19.766,19.814,19.535,19.757,26870,0
2013-08-08,19.712,19.914,19.712,19.914,19085,0
2013-08-09,19.879,20.111,19.823,20.111,9794,0
2013-08-12,20.037,20.111,19.879,20.073,151937,0
2013-08-13,19.914,20.231,19.914,20.195,15456,0
2013-08-14,20.101,20.195,19.914,20.138,16506,0
2013-08-15,20.073,20.195,19.907,20.147,44344,0
2013-08-16,20.166,20.241,19.599,20.241,21525,0
2013-08-19,20.055,20.111,19.573,19.757,20930,0
2013-08-20,19.766,19.99,19.59,19.722,23963,0
2013-08-21,19.805,19.805,19.49,19.796,23221,0
2013-08-22,19.796,19.87,19.516,19.748,26396,0
2013-08-23,19.796,19.796,19.49,19.59,33779,0
2013-08-26,19.656,19.656,19.239,19.525,16686,0
2013-08-27,19.248,19.397,18.894,19.006,23842,0
2013-08-28,18.931,18.996,18.671,18.894,12862,0
2013-08-29,18.885,19.025,18.811,19.025,11080,0
2013-08-30,18.839,18.996,18.588,18.913,16096,0
2013-09-03,18.857,18.951,18.588,18.783,21418,0
2013-09-04,18.737,19.006,18.728,18.951,16831,0
2013-09-05,18.728,18.996,18.57,18.793,13446,0
2013-09-06,18.69,18.904,18.57,18.848,20922,0
2013-09-09,18.894,18.996,18.625,18.922,16258,0
2013-09-10,18.894,18.894,18.495,18.755,40752,0
2013-09-11,18.755,18.867,18.616,18.867,10449,0
2013-09-12,18.922,18.941,18.681,18.811,24006,0
2013-09-13,18.867,18.978,18.737,18.931,7170,0
2013-09-16,18.969,18.969,18.681,18.839,21898,0
2013-09-17,18.709,18.951,18.709,18.904,20378,0
2013-09-18,18.839,19.544,18.745,18.978,23779,0
2013-09-19,19.062,19.062,18.811,18.996,10660,0
2013-09-20,19.043,19.043,18.802,18.996,12509,0
2013-09-23,18.82,18.857,18.718,18.802,13359,0
2013-09-24,18.802,18.839,18.43,18.811,44501,0
2013-09-25,18.839,18.848,18.616,18.829,33524,0
2013-09-26,18.811,19.293,18.773,19.266,17588,0
2013-09-27,19.313,19.367,18.793,19.34,38310,0
2013-09-30,19.331,19.442,18.802,18.913,49967,0
2013-10-01,18.913,18.913,18.661,18.671,17891,0
2013-10-02,18.69,18.69,18.421,18.504,19837,0
2013-10-03,18.421,18.57,18.189,18.542,22468,0
2013-10-04,18.478,18.478,18.236,18.468,17383,0
2013-10-07,18.374,18.458,18.282,18.394,13499,0
2013-10-08,18.337,18.523,18.32,18.523,13539,0
2013-10-09,18.523,18.876,18.394,18.523,18912,0
2013-10-10,18.495,18.811,18.458,18.811,12803,0
2013-10-11,18.661,18.829,18.57,18.829,7088,0
2013-10-14,18.681,18.773,18.588,18.755,7232,0
2013-10-15,18.681,18.728,18.43,18.709,10962,0
2013-10-16,18.69,18.894,18.616,18.857,13993,0
2013-10-17,18.69,18.959,18.69,18.848,2225,0
2013-10-18,18.773,19.293,18.773,19.191,6445,0
2013-10-21,19.033,19.21,19.033,19.21,6255,0
2013-10-22,19.359,19.525,19.099,19.248,12637,0
2013-10-23,19.136,19.331,19.08,19.293,13295,0
2013-10-24,19.266,19.34,19.182,19.34,3322,0
2013-10-25,19.266,19.266,19.033,19.108,11347,0
2013-10-28,19.025,19.191,18.969,19.164,10662,0
2013-10-29,19.043,19.043,18.709,18.811,23072,0
2013-10-30,19.07,19.07,18.76,18.76,10669,0
2013-10-31,18.788,19.07,18.59,19.042,12975,0
2013-11-01,18.901,18.92,18.694,18.788,16589,0
2013-11-04,18.713,18.882,18.703,18.882,35499,0
2013-11-05,18.769,18.957,18.76,18.92,7784,0
2013-11-06,18.901,18.929,18.421,18.59,26477,0
2013-11-07,18.571,18.703,18.469,18.703,8687,0
2013-11-08,18.581,18.637,18.319,18.6,14812,0
2013-11-11,18.478,18.665,18.44,18.581,19078,0
2013-11-12,18.534,18.534,18.044,18.27,21899,0
2013-11-13,18.319,18.319,18.242,18.252,9068,0
2013-11-14,18.421,18.544,18.167,18.544,34408,0
2013-11-15,18.554,18.825,18.421,18.703,41188,0
2013-11-18,18.835,18.835,18.374,18.374,12516,0
2013-11-19,18.299,18.637,18.205,18.487,23645,0
2013-11-20,18.449,18.571,18.205,18.449,13711,0
2013-11-21,18.665,18.665,18.242,18.459,15207,0
2013-11-22,18.459,18.459,18.27,18.299,6157,0
2013-11-25,18.242,18.449,18.242,18.394,37657,0
2013-11-26,18.411,18.581,18.28,18.421,16000,0
2013-11-27,18.319,18.411,18.252,18.346,15511,0
2013-11-29,18.459,18.459,18.149,18.411,1502,0
2013-12-02,18.459,18.505,18.224,18.421,11794,0
2013-12-03,18.421,18.421,18.214,18.214,21360,0
2013-12-04,18.195,18.309,18.12,18.187,16710,0
2013-12-05,18.102,18.158,17.818,18.017,37527,0
2013-12-06,18.017,18.187,17.867,18.12,38459,0
2013-12-09,18.073,18.092,17.744,17.838,82309,0
2013-12-10,17.753,17.828,17.547,17.772,45646,0
2013-12-11,17.642,17.697,17.481,17.669,41807,0
2013-12-12,17.557,17.961,17.472,17.961,42302,0
2013-12-13,17.857,17.857,17.649,17.818,55164,0
2013-12-16,17.81,17.818,17.557,17.744,62405,0
2013-12-17,17.725,17.725,17.489,17.697,25985,0
2013-12-18,17.594,18.261,17.557,18.261,59374,0
2013-12-19,18.149,18.224,17.885,18.149,32332,0
2013-12-20,18.017,18.384,18.017,18.384,42472,0
2013-12-23,18.234,18.505,18.234,18.505,52781,0
2013-12-24,18.403,18.505,18.309,18.487,15443,0
2013-12-26,18.459,18.525,18.374,18.525,47057,0
2013-12-27,18.478,18.807,18.394,18.656,21263,0
2013-12-30,18.619,18.637,18.242,18.554,28351,0
2013-12-31,18.515,18.572,18.252,18.402,35226,0
2014-01-02,18.43,18.788,18.102,18.74,32030,0
2014-01-03,18.74,18.797,18.665,18.788,11451,0
2014-01-06,18.797,18.892,18.713,18.892,14106,0
2014-01-07,18.74,18.995,18.74,18.807,16611,0
2014-01-08,18.892,18.967,18.732,18.76,26937,0
2014-01-09,18.807,18.863,18.713,18.713,26999,0
2014-01-10,18.769,18.938,18.637,18.665,15561,0
2014-01-13,18.76,18.76,18.619,18.619,28396,0
2014-01-14,18.637,18.685,18.581,18.665,3857,0
2014-01-15,18.713,18.75,18.637,18.75,13597,0
2014-01-16,18.75,18.788,18.554,18.74,21600,0
2014-01-17,18.788,18.882,18.675,18.882,29474,0
2014-01-21,18.901,18.901,18.656,18.703,16886,0
2014-01-22,18.797,18.929,18.713,18.825,27891,0
2014-01-23,18.853,18.853,18.722,18.816,34159,0
2014-01-24,18.788,18.807,18.694,18.807,57708,0
2014-01-27,18.797,18.797,18.571,18.75,15815,0
2014-01-28,18.75,18.778,18.722,18.778,60052,0
2014-01-29,18.717,19.012,18.717,18.965,17334,0
2014-01-30,19.003,19.041,18.955,19.012,34027,0
2014-01-31,18.965,19.012,18.955,18.955,12116,0
2014-02-03,19.06,19.079,18.974,19.051,16709,0
2014-02-04,19.06,19.06,18.098,18.946,2006128,0
2014-02-05,18.984,18.993,18.765,18.765,9822,0
2014-02-06,18.86,18.927,18.755,18.813,13628,0
2014-02-07,18.936,18.993,18.86,18.993,5472,0
2014-02-10,19.041,19.041,18.87,18.936,22988,0
2014-02-11,19.012,19.031,18.936,19.022,6839,0
2014-02-12,19.06,19.06,18.936,18.936,8752,0
2014-02-13,18.993,19.06,18.984,19.06,18473,0
2014-02-14,19.098,19.098,19.022,19.041,236479,0
2014-02-18,19.098,19.117,19.051,19.098,23033,0
2014-02-19,19.127,19.174,19.003,19.012,39081,0
2014-02-20,19.193,19.193,19.041,19.079,49226,0
2014-02-21,19.184,19.212,19.098,19.146,94252,0
2014-02-24,19.174,19.251,19.098,19.117,39178,0
2014-02-25,19.117,19.222,19.117,19.212,131352,0
2014-02-26,19.288,19.288,19.193,19.193,318508,0
2014-02-27,19.288,19.288,19.06,19.06,13131,0
2014-02-28,19.222,19.336,19.212,19.336,24689,0
2014-03-03,19.412,19.412,19.146,19.251,12576,0
2014-03-04,19.336,19.336,19.193,19.232,51704,0
2014-03-05,19.193,19.269,19.108,19.212,35079,0
2014-03-06,19.308,19.318,19.203,19.232,18397,0
2014-03-07,19.288,19.288,19.203,19.242,34619,0
2014-03-10,19.222,19.242,19.212,19.232,10213,0
2014-03-11,19.327,19.327,19.165,19.251,12668,0
2014-03-12,19.193,19.279,19.193,19.232,78179,0
2014-03-13,19.336,19.336,19.193,19.269,28677,0
2014-03-14,19.212,19.384,19.212,19.364,78464,0
2014-03-17,19.498,20.118,19.48,19.822,54589,0
2014-03-18,20.002,20.194,19.556,19.612,41869,0
2014-03-19,19.755,19.84,19.45,19.45,36031,0
2014-03-20,19.507,19.566,19.327,19.422,24402,0
2014-03-21,19.517,19.517,19.345,19.431,52155,0
2014-03-24,19.46,19.46,19.288,19.288,80762,0
2014-03-25,19.384,19.536,19.298,19.431,1409449,0
2014-03-26,19.498,19.612,19.431,19.566,60051,0
2014-03-27,19.642,19.755,19.602,19.642,55722,0
2014-03-28,19.708,19.737,19.566,19.622,29296,0
2014-03-31,19.652,19.784,19.583,19.708,28536,0
2014-04-01,19.669,19.936,19.669,19.831,33583,0
2014-04-02,19.936,19.946,19.822,19.85,28080,0
2014-04-03,19.908,20.136,19.898,20.069,29275,0
2014-04-04,20.184,20.356,20.098,20.108,34785,0
2014-04-07,20.194,20.317,20.032,20.184,82031,0
2014-04-08,20.184,20.432,20.06,20.336,23803,0
2014-04-09,20.459,20.565,20.432,20.432,26766,0
2014-04-10,20.536,20.594,20.479,20.565,29468,0
2014-04-11,20.565,20.747,20.555,20.641,16034,0
2014-04-14,20.697,20.697,20.584,20.67,11587,0
2014-04-15,20.594,20.756,20.594,20.697,16884,0
2014-04-16,20.707,20.927,20.575,20.899,39030,0
2014-04-17,20.859,21.021,20.565,20.565,52442,0
2014-04-21,20.813,20.823,20.575,20.575,18597,0
2014-04-22,20.499,20.604,20.489,20.508,18794,0
2014-04-23,20.479,20.651,20.479,20.594,18635,0
2014-04-24,20.613,20.774,20.594,20.717,77999,0
2014-04-25,20.707,20.823,20.641,20.697,22125,0
2014-04-28,20.783,20.859,20.584,20.727,46476,0
2014-04-29,20.791,20.831,20.686,20.821,17694,0
2014-04-30,20.841,20.85,20.609,20.754,128122,0
2014-05-01,20.686,20.801,20.686,20.734,25917,0
2014-05-02,20.831,20.831,20.617,20.667,21011,0
2014-05-05,20.58,20.695,20.532,20.532,24654,0
2014-05-06,20.513,20.637,20.349,20.349,24471,0
2014-05-07,20.359,20.473,20.349,20.426,15582,0
2014-05-08,20.426,20.54,20.416,20.463,7847,0
2014-05-09,20.513,20.523,20.426,20.446,10839,0
2014-05-12,20.523,20.57,20.455,20.55,27898,0
2014-05-13,20.637,20.637,20.513,20.57,12012,0
2014-05-14,20.609,20.609,20.436,20.57,46281,0
2014-05-15,20.532,20.617,20.532,20.57,6483,0
2014-05-16,20.609,20.609,20.473,20.57,34169,0
2014-05-19,20.724,20.724,20.54,20.637,13549,0
2014-05-20,20.609,20.647,20.503,20.609,18295,0
2014-05-21,20.677,20.677,20.56,20.627,33775,0
2014-05-22,20.704,20.704,20.503,20.667,10968,0
2014-05-23,20.54,20.677,20.473,20.667,28922,0
2014-05-27,20.56,20.714,20.56,20.627,14890,0
2014-05-28,20.57,20.754,20.55,20.677,22057,0
2014-05-29,20.763,20.763,20.523,20.704,68387,0
2014-05-30,20.667,20.772,20.55,20.695,450488,0
2014-06-02,20.763,20.772,20.627,20.714,34123,0
2014-06-03,20.667,20.781,20.59,20.714,56510,0
2014-06-04,20.609,20.734,20.329,20.734,246761,0
2014-06-05,20.617,20.744,20.532,20.627,28370,0
2014-06-06,20.704,20.898,20.647,20.677,81082,0
2014-06-09,20.657,20.754,20.377,20.513,231798,0
2014-06-10,20.406,20.6,20.339,20.503,63416,0
2014-06-11,20.369,20.617,20.369,20.609,11321,0
2014-06-12,20.503,20.677,20.503,20.617,26370,0
2014-06-13,20.59,20.657,20.483,20.617,16610,0
2014-06-16,20.59,20.59,20.349,20.532,71520,0
2014-06-17,20.436,20.55,20.436,20.513,234044,0
2014-06-18,20.473,20.57,20.436,20.54,17466,0
2014-06-19,20.55,20.609,20.463,20.503,16229,0
2014-06-20,20.58,20.6,20.483,20.483,3582,0
2014-06-23,20.59,20.59,20.396,20.455,10449,0
2014-06-24,20.523,20.57,20.436,20.513,19569,0
2014-06-25,20.446,20.609,20.446,20.6,13543,0
2014-06-26,20.609,20.724,20.483,20.686,19543,0
2014-06-27,20.714,20.744,20.647,20.657,8894,0
2014-06-30,20.714,20.754,20.58,20.59,45892,0
2014-07-01,20.532,20.647,20.493,20.6,4311,0
2014-07-02,20.55,20.58,20.532,20.532,9134,0
2014-07-03,20.503,20.637,20.369,20.463,15351,0
2014-07-07,20.609,20.609,20.377,20.426,12742,0
2014-07-08,20.416,20.416,20.349,20.369,4351,0
2014-07-09,20.406,20.416,20.359,20.406,3331,0
2014-07-10,20.359,20.532,20.329,20.339,14200,0
2014-07-11,20.329,20.455,20.329,20.436,3174,0
2014-07-14,20.446,20.56,20.349,20.359,18643,0
2014-07-15,20.369,20.455,20.369,20.377,16117,0
2014-07-16,20.426,20.473,20.359,20.455,6990,0
2014-07-17,20.359,20.54,20.359,20.503,18489,0
2014-07-18,20.473,20.677,20.416,20.55,28038,0
2014-07-21,20.647,20.647,20.416,20.416,10230,0
2014-07-22,20.426,20.56,20.426,20.503,9626,0
2014-07-23,20.532,20.55,20.455,20.503,16319,0
2014-07-24,20.59,20.6,20.483,20.58,11968,0
2014-07-25,20.56,20.57,20.483,20.483,10345,0
2014-07-28,20.503,20.637,20.493,20.54,21436,0
2014-07-29,20.56,20.754,20.54,20.54,13216,0
2014-07-30,20.596,20.693,20.566,20.654,29663,0
2014-07-31,20.654,20.654,20.274,20.468,22811,0
2014-08-01,20.459,20.527,20.293,20.468,14140,0
2014-08-04,20.44,20.674,20.4,20.674,15245,0
2014-08-05,20.644,20.644,20.43,20.478,8172,0
2014-08-06,20.44,20.566,20.43,20.566,7294,0
2014-08-07,20.624,20.654,20.449,20.624,10921,0
2014-08-08,20.732,20.732,20.546,20.644,3709,0
2014-08-11,20.702,20.722,20.576,20.644,8366,0
2014-08-12,20.586,20.82,20.586,20.752,18906,0
2014-08-13,20.732,20.966,20.732,20.918,12932,0
2014-08-14,20.956,21.014,20.81,20.878,20398,0
2014-08-15,20.898,20.918,20.742,20.878,17198,0
2014-08-18,20.936,20.936,20.722,20.82,12165,0
2014-08-19,20.8,20.84,20.693,20.78,29897,0
2014-08-20,20.81,20.81,20.664,20.722,7137,0
2014-08-21,20.81,20.849,20.576,20.576,15894,0
2014-08-22,20.732,20.81,20.654,20.771,24696,0
2014-08-25,20.771,20.83,20.722,20.722,9776,0
2014-08-26,20.78,20.849,20.752,20.752,18709,0
2014-08-27,20.752,20.771,20.624,20.722,20728,0
2014-08-28,20.615,20.8,20.596,20.732,17852,0
2014-08-29,20.771,20.78,20.624,20.624,45483,0
2014-09-02,20.634,20.79,20.634,20.762,12964,0
2014-09-03,20.654,20.868,20.654,20.868,5122,0
2014-09-04,20.81,20.849,20.684,20.81,20900,0
2014-09-05,20.732,20.83,20.664,20.771,9985,0
2014-09-08,20.684,20.83,20.634,20.722,29535,0
2014-09-09,20.615,20.684,20.566,20.674,15962,0
2014-09-10,20.684,20.684,20.605,20.605,3505,0
2014-09-11,20.702,20.79,20.546,20.79,14246,0
2014-09-12,20.693,20.849,20.654,20.712,20646,0
2014-09-15,20.81,20.81,20.674,20.762,26135,0
2014-09-16,20.762,20.918,20.624,20.771,36839,0
2014-09-17,20.849,20.858,20.576,20.693,57785,0
2014-09-18,20.771,21.092,20.732,20.849,63320,0
2014-09-19,21.034,21.092,20.752,20.82,53609,0
2014-09-22,20.82,20.858,20.596,20.624,26086,0
2014-09-23,20.664,20.722,20.576,20.674,21382,0
2014-09-24,20.644,20.742,20.624,20.722,12953,0
2014-09-25,20.684,20.771,20.527,20.693,29330,0
2014-09-26,20.693,20.771,20.693,20.693,4929,0
2014-09-29,20.693,20.8,20.684,20.702,262371,0
2014-09-30,20.684,20.78,20.586,20.732,23597,0
2014-10-01,20.868,20.888,20.508,20.508,31480,0
2014-10-02,20.693,20.722,20.615,20.664,28160,0
2014-10-03,20.693,20.712,20.644,20.674,77744,0
2014-10-06,20.722,20.722,20.303,20.44,94303,0
2014-10-07,20.39,20.44,20.322,20.381,20690,0
2014-10-08,20.312,20.468,20.186,20.468,20694,0
2014-10-09,20.43,20.44,20.244,20.41,14634,0
2014-10-10,20.284,20.362,20.098,20.284,27038,0
2014-10-13,20.312,20.312,20.215,20.284,18542,0
2014-10-14,20.244,20.362,20.166,20.342,26543,0
2014-10-15,20.303,20.303,19.894,20.156,15252,0
2014-10-16,19.942,20.206,19.942,20.078,20803,0
2014-10-17,20.04,20.274,20.04,20.254,16710,0
2014-10-20,20.186,20.39,20.166,20.39,16649,0
2014-10-21,20.4,20.518,20.01,20.274,339161,0
2014-10-22,20.254,20.352,20.166,20.254,28872,0
2014-10-23,20.332,20.342,20.02,20.02,29563,0
2014-10-24,20.05,20.303,20.05,20.224,16339,0
2014-10-27,20.196,20.42,20.128,20.137,64843,0
2014-10-28,20.088,20.303,20.068,20.137,20990,0
2014-10-29,20.241,20.31,20.123,20.192,29973,0
2014-10-30,20.222,20.429,19.896,20.182,10893,0
2014-10-31,20.103,20.222,20.024,20.192,12276,0
2014-11-03,20.093,20.271,20.093,20.251,3415,0
2014-11-04,20.182,20.429,20.133,20.33,33220,0
2014-11-05,20.301,20.301,20.143,20.143,20191,0
2014-11-06,20.143,20.271,20.044,20.044,56209,0
2014-11-07,20.113,20.172,20.044,20.123,8895,0
2014-11-10,20.152,20.212,20.054,20.073,52977,0
2014-11-11,20.073,20.172,20.064,20.093,224457,0
2014-11-12,20.133,20.162,20.064,20.064,673344,0
2014-11-13,20.093,20.202,20.093,20.192,29982,0
2014-11-14,20.113,20.301,20.113,20.291,23229,0
2014-11-17,20.162,20.34,20.113,20.143,136999,0
2014-11-18,20.192,20.212,20.093,20.143,102547,0
2014-11-19,20.143,20.172,20.103,20.113,15036,0
2014-11-20,20.123,20.143,20.093,20.103,45994,0
2014-11-21,20.172,20.172,20.044,20.113,51113,0
2014-11-24,20.143,20.143,20.044,20.073,60752,0
2014-11-25,20.083,20.143,20.044,20.073,47749,0
2014-11-26,20.073,20.152,20.073,20.083,10126,0
2014-11-28,20.202,20.202,20.093,20.103,4744,0
2014-12-01,20.093,20.093,20.004,20.054,26163,0
2014-12-02,20.024,20.054,19.925,19.925,78990,0
2014-12-03,19.906,19.985,19.866,19.945,51072,0
2014-12-04,19.994,19.994,19.836,19.856,35751,0
2014-12-05,19.876,19.935,19.777,19.896,35105,0
2014-12-08,19.896,20.034,19.748,20.034,38690,0
2014-12-09,19.886,19.935,19.817,19.896,9949,0
2014-12-10,19.866,19.985,19.807,19.866,37489,0
2014-12-11,19.797,20.093,19.797,19.827,56752,0
2014-12-12,19.787,19.807,19.56,19.649,23531,0
2014-12-15,19.629,19.787,19.629,19.698,52506,0
2014-12-16,19.669,19.708,19.274,19.363,40218,0
2014-12-17,19.343,19.58,19.343,19.461,48888,0
2014-12-18,19.461,19.599,19.461,19.54,23284,0
2014-12-19,19.56,19.599,19.54,19.55,14516,0
2014-12-22,19.59,19.639,19.55,19.609,39413,0
2014-12-23,19.55,19.698,19.55,19.619,48899,0
2014-12-24,19.55,19.619,19.55,19.55,18385,0
2014-12-26,19.55,19.688,19.461,19.599,97310,0
2014-12-29,19.708,19.718,19.481,19.55,85760,0
2014-12-30,19.59,19.846,19.53,19.708,59404,0
2014-12-31,19.698,19.945,19.698,19.906,43877,0
2015-01-02,19.827,19.985,19.777,19.896,40168,0
2015-01-05,19.787,19.787,19.599,19.698,48457,0
2015-01-06,19.54,19.787,19.53,19.718,44805,0
2015-01-07,19.748,19.906,19.708,19.797,52314,0
2015-01-08,19.876,19.955,19.817,19.846,37523,0
2015-01-09,19.807,19.925,19.797,19.827,28864,0
2015-01-12,19.817,19.985,19.698,19.955,30890,0
2015-01-13,19.915,20.044,19.827,19.935,57751,0
2015-01-14,19.925,19.945,19.876,19.906,31128,0
2015-01-15,19.906,19.965,19.886,19.925,16857,0
2015-01-16,19.925,19.955,19.728,19.728,90702,0
2015-01-20,19.817,19.836,19.728,19.767,23959,0
2015-01-21,19.748,19.836,19.738,19.757,15090,0
2015-01-22,19.748,19.846,19.748,19.767,31574,0
2015-01-23,19.777,19.807,19.748,19.807,45708,0
2015-01-26,19.836,19.965,19.767,19.925,38223,0
2015-01-27,19.856,19.994,19.856,19.994,16722,0
2015-01-28,20.07,20.1,20.02,20.05,43566,0
2015-01-29,20.05,20.1,20,20.05,76211,0
2015-01-30,20.05,20.17,20.03,20.17,34275,0
2015-02-02,20.13,20.16,20.06,20.1,15987,0
2015-02-03,20.11,20.16,20.08,20.1,16037,0
2015-02-04,20.1,20.15,20.06,20.15,15380,0
2015-02-05,20.12,20.21,20.12,20.2,8947,0
2015-02-06,20.24,20.24,20.15,20.16,18493,0
2015-02-09,20.19,20.19,20.11,20.17,33004,0
2015-02-10,20.19,20.32,20.12,20.18,145020,0
2015-02-11,20.23,20.29,20.2,20.28,47825,0
2015-02-12,20.21,20.35,20.2,20.34,35554,0
2015-02-13,20.35,20.44,20.34,20.35,27502,0
2015-02-17,20.4,20.4,20.2,20.3,27409,0
2015-02-18,20.3,20.32,20.2,20.21,35929,0
2015-02-19,20.13,20.24,20.09,20.2,37914,0
2015-02-20,20.2,20.37,20.2,20.33,25674,0
2015-02-23,20.33,20.45,20.32,20.43,22973,0
2015-02-24,20.45,20.5,20.4,20.42,35053,0
2015-02-25,20.4,20.57,20.4,20.53,17516,0
2015-02-26,20.49,20.54,20.42,20.49,58386,0
2015-02-27,20.53,20.62,20.45,20.62,34177,0
2015-03-02,20.58,20.669,20.5,20.55,51897,0
2015-03-03,20.65,20.74,20.58,20.67,105903,0
2015-03-04,20.695,20.71,20.629,20.65,17000,0
2015-03-05,20.655,20.71,20.59,20.59,18812,0
2015-03-06,20.6,20.6,20.37,20.42,26321,0
2015-03-09,20.555,20.65,20.45,20.64,37597,0
2015-03-10,20.56,20.73,20.56,20.72,46964,0
2015-03-11,20.72,20.797,20.71,20.72,38910,0
2015-03-12,20.72,20.84,20.72,20.79,42976,0
2015-03-13,20.839,20.839,20.72,20.78,21151,0
2015-03-16,20.78,20.84,20.76,20.84,26879,0
2015-03-17,20.73,20.87,20.73,20.84,10395,0
2015-03-18,20.85,20.86,20.67,20.78,92460,0
2015-03-19,20.78,20.8,20.68,20.8,28965,0
2015-03-20,20.778,20.84,20.76,20.82,33209,0
2015-03-23,20.82,20.889,20.786,20.82,17208,0
2015-03-24,20.82,20.99,20.82,20.91,16565,0
2015-03-25,20.92,20.929,20.84,20.84,15486,0
2015-03-26,20.83,20.9,20.79,20.89,30783,0
2015-03-27,20.8,20.89,20.78,20.89,11069,0
2015-03-30,20.89,20.9,20.83,20.89,15632,0
2015-03-31,20.89,20.89,20.86,20.89,31789,0
2015-04-01,20.89,21.03,20.89,21.02,12946,0
2015-04-02,21.03,21.11,20.965,21.1,20006,0
2015-04-06,21.11,21.11,21.02,21.11,31543,0
2015-04-07,21.06,21.16,21.05,21.08,36054,0
2015-04-08,20.98,21.11,20.98,21.1,23618,0
2015-04-09,21.11,21.18,21.08,21.138,15188,0
2015-04-10,21.17,21.35,21.17,21.349,34615,0
2015-04-13,21.23,21.37,21.23,21.35,44222,0
2015-04-14,21.39,21.45,21.27,21.28,57857,0
2015-04-15,21.27,21.3,21.21,21.25,84992,0
2015-04-16,21.23,21.3,21.22,21.29,11964,0
2015-04-17,21.32,21.32,21.2,21.32,28807,0
2015-04-20,21.23,21.33,21.22,21.26,18574,0
2015-04-21,21.29,21.29,21.16,21.29,19311,0
2015-04-22,21.274,21.33,21.24,21.24,22501,0
2015-04-23,21.178,21.33,21.178,21.3,11537,0
2015-04-24,21.3,21.35,21.3,21.35,11918,0
2015-04-27,21.38,21.39,21.297,21.38,18663,0
2015-04-28,21.42,21.56,21.36,21.56,32793,0
2015-04-29,21.204,21.28,21.15,21.22,19751,0
2015-04-30,21.28,21.3,21.19,21.26,10987,0
2015-05-01,21.29,21.3,21.24,21.3,21389,0
2015-05-04,21.24,21.33,21.19,21.25,13546,0
2015-05-05,21.22,21.28,21.2,21.23,12019,0
2015-05-06,21.25,21.25,20.95,21.15,15578,0
2015-05-07,21.13,21.31,21.04,21.25,16712,0
2015-05-08,21.3,21.42,21.3,21.4,13352,0
2015-05-11,21.36,21.37,21.21,21.27,16088,0
2015-05-12,21.16,21.27,21.16,21.27,13185,0
2015-05-13,21.25,21.38,21.25,21.25,21279,0
2015-05-14,21.23,21.39,21.22,21.32,14521,0
2015-05-15,21.264,21.39,21.264,21.38,11853,0
2015-05-18,21.44,21.44,21.3,21.338,10310,0
2015-05-19,21.26,21.38,21.25,21.38,10760,0
2015-05-20,21.31,21.44,21.3,21.42,16352,0
2015-05-21,21.42,21.42,21.36,21.4,15403,0
2015-05-22,21.42,21.42,21.3,21.31,10690,0
2015-05-26,21.28,21.29,21.243,21.25,9507,0
2015-05-27,21.4,21.4,21.25,21.256,14446,0
2015-05-28,21.19,21.289,21.17,21.2,20902,0
2015-05-29,21.207,21.25,21.17,21.23,14724,0
2015-06-01,21.19,21.21,21.18,21.182,14421,0
2015-06-02,21.19,21.19,21.16,21.18,16677,0
2015-06-03,21.25,21.25,21.171,21.18,12520,0
2015-06-04,21.16,21.21,21.14,21.2,10216,0
2015-06-05,21.19,21.19,21.07,21.17,30514,0
2015-06-08,21.15,21.18,21.122,21.14,16057,0
2015-06-09,21.08,21.1,21.001,21.089,16027,0
2015-06-10,21.07,21.16,21.01,21.138,28006,0
2015-06-11,21.11,21.211,21.05,21.05,7553,0
2015-06-12,21.14,21.2,21.06,21.2,15304,0
2015-06-15,21.19,21.24,21.15,21.18,11870,0
2015-06-16,21.09,21.15,20.89,21.1,47980,0
2015-06-17,21.01,21.06,20.972,21.06,5435,0
2015-06-18,21.01,21.12,20.99,21.03,10437,0
2015-06-19,20.87,21.09,20.87,21.058,19923,0
2015-06-22,21.08,21.15,21.02,21.15,40195,0
2015-06-23,21.13,21.13,21.07,21.12,16735,0
2015-06-24,21.15,21.15,21.11,21.11,14120,0
2015-06-25,21.09,21.14,21.07,21.12,13197,0
2015-06-26,21.14,21.15,21.1,21.1,6085,0
2015-06-29,21.09,21.15,21.09,21.14,24821,0
2015-06-30,21.033,21.19,21.033,21.12,7368,0
2015-07-01,21.021,21.2,21.021,21.13,5428,0
2015-07-02,21.173,21.299,21.14,21.23,12417,0
2015-07-06,21.05,21.31,21.05,21.17,10969,0
2015-07-07,21.181,21.25,21.1,21.2,15278,0
2015-07-08,21.172,21.3,21.14,21.15,9193,0
2015-07-09,21.15,21.19,21.1,21.19,30722,0
2015-07-10,21.2,21.25,21.17,21.22,10039,0
2015-07-13,21.158,21.3,21.158,21.3,5539,0
2015-07-14,21.26,21.32,21.25,21.32,12610,0
2015-07-15,21.282,21.3,21.18,21.3,15883,0
2015-07-16,21.24,21.32,21.225,21.29,18680,0
2015-07-17,21.269,21.3,21.13,21.29,19155,0
2015-07-20,21.25,21.25,21.18,21.22,4082,0
2015-07-21,21.16,21.27,21.16,21.22,8705,0
2015-07-22,21.203,21.22,21.179,21.19,19882,0
2015-07-23,21.2,21.2,21.07,21.131,20284,0
2015-07-24,21.09,21.12,21.03,21.03,3961,0
2015-07-27,21.17,21.17,20.97,21.05,17521,0
2015-07-28,21.05,21.11,20.88,21.08,25641,0
2015-07-29,20.81,20.88,20.65,20.79,30367,0
2015-07-30,20.75,20.83,20.75,20.78,8962,0
2015-07-31,20.81,21.03,20.703,21.03,15990,0
2015-08-03,21.04,21.04,20.95,21.03,10455,0
2015-08-04,21.15,21.27,20.91,21.01,24073,0
2015-08-05,20.94,21.03,20.94,20.95,15957,0
2015-08-06,20.943,21,20.84,20.94,19512,0
2015-08-07,20.94,21,20.71,20.84,41212,0
2015-08-10,20.84,20.96,20.84,20.94,14838,0
2015-08-11,20.87,21,20.87,21,22644,0
2015-08-12,20.98,21.089,20.91,20.96,28212,0
2015-08-13,21.01,21.01,20.96,20.98,5410,0
2015-08-14,20.959,21.03,20.9,20.967,12140,0
2015-08-17,20.94,20.94,20.82,20.87,15229,0
2015-08-18,20.97,21,20.88,21,9665,0
2015-08-19,20.88,21.03,20.79,20.85,28441,0
2015-08-20,20.82,20.85,20.55,20.659,23380,0
2015-08-21,20.73,20.83,20.37,20.37,44356,0
2015-08-24,20.12,20.23,19.53,19.8,40527,0
2015-08-25,19.61,20.16,19.61,19.92,25788,0
2015-08-26,19.76,19.988,19.75,19.95,18010,0
2015-08-27,19.97,20.219,19.95,20.2,10860,0
2015-08-28,20.19,20.56,20.07,20.56,17298,0
2015-08-31,20.557,20.6,20.347,20.5,3994,0
2015-09-01,20.67,20.68,20.06,20.51,11747,0
2015-09-02,20.53,20.679,20.5,20.53,9475,0
2015-09-03,20.538,20.55,20.3,20.46,9057,0
2015-09-04,20.45,20.52,20.42,20.483,6555,0
2015-09-08,20.421,20.51,20.3,20.36,12756,0
2015-09-09,20.336,20.46,20.24,20.36,23555,0
2015-09-10,20.45,20.49,20.34,20.39,9597,0
2015-09-11,20.41,20.549,20.41,20.5,19817,0
2015-09-14,20.5,20.64,20.5,20.64,12788,0
2015-09-15,20.73,20.739,20.59,20.66,7435,0
2015-09-16,20.61,20.635,20.42,20.51,8567,0
2015-09-17,20.537,20.626,20.5,20.51,10590,0
2015-09-18,20.547,20.616,20.463,20.55,13821,0
2015-09-21,20.66,20.67,20.55,20.64,16244,0
2015-09-22,20.44,20.68,20.44,20.66,4707,0
2015-09-23,20.59,20.677,20.49,20.64,6728,0
2015-09-24,20.64,20.66,20.563,20.63,7189,0
2015-09-25,20.65,20.73,20.62,20.73,4639,0
2015-09-28,20.659,20.75,20.65,20.65,15446,0
2015-09-29,20.75,20.78,20.6,20.6,14602,0
2015-09-30,20.561,20.6,20.44,20.441,13221,0
2015-10-01,20.46,20.535,20.45,20.46,6845,0
2015-10-02,20.44,20.45,20.32,20.4,17792,0
2015-10-05,20.4,20.4,20.05,20.32,13499,0
2015-10-06,20.307,20.58,20.3,20.49,15335,0
2015-10-07,20.486,20.486,20.33,20.34,16392,0
2015-10-08,20.3,20.49,20.3,20.49,17633,0
2015-10-09,20.332,20.6,20.332,20.6,19018,0
2015-10-12,20.45,20.6,20.43,20.55,11050,0
2015-10-13,20.6,20.731,20.47,20.47,43888,0
2015-10-14,20.46,20.73,20.41,20.44,8353,0
2015-10-15,20.58,20.6,20.46,20.47,6638,0
2015-10-16,20.5,20.72,20.5,20.72,8883,0
2015-10-19,20.631,20.67,20.59,20.66,6850,0
2015-10-20,20.66,20.72,20.5,20.63,7080,0
2015-10-21,20.6,20.709,20.6,20.683,7010,0
2015-10-22,20.74,20.761,20.67,20.76,9434,0
2015-10-23,20.87,20.93,20.8,20.85,10675,0
2015-10-26,20.89,21,20.8,21,8300,0
2015-10-27,21.08,21.19,20.965,21.05,21336,0
2015-10-28,20.9,21,20.89,20.98,11930,0
2015-10-29,20.98,21.05,20.879,21.03,10871,0
2015-10-30,20.82,21.18,20.82,21.18,8668,0
2015-11-02,21,21.17,20.99,21.17,7784,0
2015-11-03,21.23,21.29,21.2,21.2,15829,0
2015-11-04,21.21,21.38,21.06,21.06,15395,0
2015-11-05,21.18,21.37,21.08,21.11,21357,0
2015-11-06,21.1,21.27,21.1,21.27,9089,0
2015-11-09,21.26,21.32,21.173,21.31,13163,0
2015-11-10,21.22,21.4,21.21,21.21,16226,0
2015-11-11,21.39,21.4,21.322,21.37,6928,0
2015-11-12,21.36,21.477,21.251,21.26,12726,0
2015-11-13,21.45,21.47,21.273,21.4,5785,0
2015-11-16,21.33,21.33,21.23,21.28,21637,0
2015-11-17,21.23,21.42,21.23,21.31,16961,0
2015-11-18,21.32,21.4,21.317,21.38,10139,0
2015-11-19,21.35,21.58,21.35,21.5,18136,0
2015-11-20,21.39,21.5,21.35,21.38,12461,0
2015-11-23,21.5,21.53,21.37,21.4,25288,0
2015-11-24,21.5,21.637,21.3,21.3,26290,0
2015-11-25,21.49,21.5,21.329,21.38,14980,0
2015-11-27,21.35,21.4,21.35,21.37,6076,0
2015-11-30,21.47,21.52,21.43,21.43,15800,0
2015-12-01,21.44,21.733,21.44,21.56,13253,0
2015-12-02,21.59,21.71,21.54,21.61,15647,0
2015-12-03,21.58,21.68,21.52,21.52,12641,0
2015-12-04,21.59,21.6,21.41,21.41,24185,0
2015-12-07,21.4,21.4,21.36,21.36,11005,0
2015-12-08,21.35,21.35,21.27,21.28,6474,0
2015-12-09,21.35,21.35,21.19,21.19,13025,0
2015-12-10,21.22,21.33,20.91,20.99,24491,0
2015-12-11,20.93,20.93,20.68,20.7,34614,0
2015-12-14,20.65,20.68,19.99,20.08,41791,0
2015-12-15,20.18,20.59,20.1,20.59,21474,0
2015-12-16,20.57,20.62,20.362,20.55,13978,0
2015-12-17,20.6,20.653,20.53,20.53,9681,0
2015-12-18,20.555,20.59,20.33,20.45,19080,0
2015-12-21,20.43,20.58,20.35,20.48,19567,0
2015-12-22,20.519,20.7,20.519,20.655,16490,0
2015-12-23,20.67,20.67,20.45,20.65,13843,0
2015-12-24,20.6,20.64,20.59,20.61,6872,0
2015-12-28,20.48,20.61,20.48,20.511,14606,0
2015-12-29,20.61,20.92,20.61,20.7,22272,0
2015-12-30,20.74,21.05,20.74,21.05,31251,0
2015-12-31,21.05,21.495,21.05,21.48,16047,0
2016-01-04,21.4336,21.4336,21.2001,21.41,14480,0
2016-01-05,21.3661,21.46,21.1,21.1,28695,0
2016-01-06,21.3,21.3,21.09,21.21,12965,0
2016-01-07,20.92,21.29,20.9,21.2,9805,0
2016-01-08,21.14,21.25,21.1,21.19,16563,0
2016-01-11,21.14,21.2,21.11,21.2,8683,0
2016-01-12,21.2,21.25,21.11,21.19,13032,0
2016-01-13,21.176,21.24,21.12,21.12,16477,0
2016-01-14,21.1205,21.16,21.03,21.0701,14492,0
2016-01-15,21.1,21.12,20.39,20.75,32916,0
2016-01-19,20.85,20.85,20.85,20.85,0,0
2016-01-20,20.7227,20.8,20.25,20.6,42809,0
2016-01-21,20.43,20.5789,20.28,20.379,15509,0
2016-01-22,20.42,20.54,20.4018,20.4601,37811,0
2016-01-25,20.25,20.62,20.25,20.56,44854,0
2016-01-26,20.48,20.68,20.44,20.67,29892,0
2016-01-27,20.67,20.75,20.45,20.75,13623,0
2016-01-28,20.52,20.59,20.37,20.55,28166,0
2016-01-29,20.7,20.97,20.5011,20.97,35112,0
2016-02-01,20.96,20.96,20.71,20.88,22156,0
2016-02-02,20.85,20.88,20.67,20.67,39355,0
2016-02-03,20.66,20.73,20.52,20.6599,13121,0
2016-02-04,20.83,20.84,20.6,20.69,17699,0
2016-02-05,20.75,20.79,20.36,20.4356,17566,0
2016-02-08,20.26,20.54,20.07,20.47,20458,0
2016-02-09,20.46,20.4899,20.1,20.43,27621,0
2016-02-10,20.49,20.58,20.2,20.22,12505,0
2016-02-11,20.1,20.3652,19.5,19.84,26263,0
2016-02-12,20.1028,20.1028,19.64,19.96,31837,0
2016-02-16,20.145,20.145,19.5901,19.81,12526,0
2016-02-17,20.03,20.1078,19.8301,20.04,22493,0
2016-02-18,19.86,20.44,19.83,20.38,11852,0
2016-02-19,20.12,20.49,20.12,20.32,23547,0
2016-02-22,20.56,20.7,20.39,20.51,18286,0
2016-02-23,20.7,20.7,20.42,20.53,25928,0
2016-02-24,20.48,20.49,20.12,20.23,22346,0
2016-02-25,20.22,20.558,20.22,20.28,14624,0
2016-02-26,20.27,20.71,20.27,20.3,17034,0
2016-02-29,20.35,20.55,20.3,20.3,16165,0
2016-03-01,20.3218,20.65,20.31,20.31,14647,0
2016-03-02,20.44,20.65,20.42,20.42,17881,0
2016-03-03,20.425,20.6189,20.425,20.45,8888,0
2016-03-04,20.59,20.5999,20.3921,20.53,5170,0
2016-03-07,20.45,20.69,20.405,20.55,15687,0
2016-03-08,20.51,20.633,20.46,20.53,10556,0
2016-03-09,20.638,20.7,20.52,20.55,12105,0
2016-03-10,20.63,20.7299,20.55,20.6,6937,0
2016-03-11,20.74,20.87,20.6,20.6,18213,0
2016-03-14,20.77,20.92,20.6399,20.855,15908,0
2016-03-15,20.8608,21.05,20.7148,20.84,13037,0
2016-03-16,20.82,21.05,20.81,21.0001,10799,0
2016-03-17,20.99,21.09,20.99,21,6532,0
2016-03-18,21,21.02,21,21.02,9480,0
2016-03-21,21.0766,21.3499,21.0766,21.11,13382,0
2016-03-22,20.95,21.18,20.95,21.05,27411,0
2016-03-23,21.05,21.05,21.02,21.03,29843,0
2016-03-24,20.9,21.1891,20.9,21.18,10758,0
2016-03-28,21.2,21.64,21.2,21.44,23675,0
2016-03-29,21.4,21.5,21.33,21.33,20887,0
2016-03-30,21.52,21.55,21.37,21.41,12413,0
2016-03-31,21.4435,21.4435,21.3,21.38,14720,0
2016-04-01,21.39,21.39,21.21,21.21,9075,0
2016-04-04,21.24,21.246,20.99,21.04,11808,0
2016-04-05,20.9751,21.15,20.9599,21.09,10048,0
2016-04-06,21.11,21.21,21.06,21.06,13615,0
2016-04-07,21.05,21.14,21,21.14,13225,0
2016-04-08,21.07,21.2098,21.07,21.14,6817,0
2016-04-11,21.16,21.1867,21,21.03,18086,0
2016-04-12,21.02,21.1099,21,21.01,10754,0
2016-04-13,21.01,21.21,21.01,21.06,19234,0
2016-04-14,21.1215,21.1599,21.05,21.05,7958,0
2016-04-15,21.13,21.36,21.06,21.36,25834,0
2016-04-18,21.18,21.49,21.18,21.49,20463,0
2016-04-19,21.49,21.725,21.49,21.64,10988,0
2016-04-20,21.7,21.89,21.487,21.81,15347,0
2016-04-21,21.74,21.9496,21.74,21.77,14719,0
2016-04-22,21.8596,21.91,21.37,21.42,28928,0
2016-04-25,21.487,21.6499,21.4,21.5399,8712,0
2016-04-26,21.65,21.65,21.5,21.65,15251,0
2016-04-27,21.3236,21.56,21.3236,21.46,16313,0
2016-04-28,21.5428,21.61,21.3327,21.36,14530,0
2016-04-29,21.45,21.68,21.41,21.55,6962,0
2016-05-02,21.66,21.72,21.59,21.59,11477,0
2016-05-03,21.55,21.68,21.49,21.51,31573,0
2016-05-04,21.53,21.7,21.53,21.7,6600,0
2016-05-05,21.63,21.75,21.62,21.75,11913,0
2016-05-06,21.8099,22,21.6806,21.82,15384,0
2016-05-09,21.97,21.97,21.63,21.76,21079,0
2016-05-10,21.77,21.94,21.75,21.82,11696,0
2016-05-11,21.83,21.88,21.7333,21.77,19849,0
2016-05-12,21.75,21.88,21.68,21.72,21234,0
2016-05-13,21.74,21.74,21.6406,21.67,13054,0
2016-05-16,21.7099,22.14,21.7099,21.96,24916,0
2016-05-17,22.19,22.7799,22.19,22.2,16752,0
2016-05-18,22.33,22.37,21.6001,21.68,27484,0
2016-05-19,21.6,21.8,21.576,21.78,19601,0
2016-05-20,21.72,21.9,21.65,21.7,13080,0
2016-05-23,21.75,21.98,21.65,21.86,19619,0
2016-05-24,21.95,22.67,21.895,22.3,50553,0
2016-05-25,22.54,22.71,22.3919,22.47,39047,0
2016-05-26,22.4601,22.64,22.4101,22.6,18742,0
2016-05-27,22.5544,22.7,22.4401,22.61,31272,0
2016-05-31,22.4501,22.59,22.38,22.44,44262,0
2016-06-01,22.44,22.59,22.44,22.45,17150,0
2016-06-02,22.5,22.5699,22.3732,22.43,18562,0
2016-06-03,22.37,22.68,22.37,22.55,13919,0
2016-06-06,22.55,22.64,22.47,22.51,18651,0
2016-06-07,22.47,22.75,22.39,22.39,39079,0
2016-06-08,22.45,22.5,22.2829,22.48,13729,0
2016-06-09,22.48,22.48,22.25,22.41,17044,0
2016-06-10,22.5,22.55,22.3914,22.53,8445,0
2016-06-13,22.5899,22.93,22.55,22.84,39954,0
2016-06-14,22.85,22.85,22.4232,22.66,30867,0
2016-06-15,22.57,22.9499,22.56,22.7,18664,0
2016-06-16,22.81,22.85,22.6001,22.85,26411,0
2016-06-17,22.8499,23.0999,22.58,23.0999,20813,0
2016-06-20,23.05,23.09,22.79,23.0199,13570,0
2016-06-21,22.9157,22.98,22.77,22.77,31515,0
2016-06-22,22.81,22.8801,22.65,22.65,26454,0
2016-06-23,22.67,22.9,22.66,22.7,18832,0
2016-06-24,22.43,22.92,22.43,22.75,20058,0
2016-06-27,22.5,22.77,22.45,22.47,27640,0
2016-06-28,22.52,22.5928,22.35,22.48,25968,0
2016-06-29,22.592,22.68,22.5216,22.53,24159,0
2016-06-30,22.63,22.9799,22.56,22.73,30453,0
2016-07-01,22.63,22.89,22.6186,22.68,36081,0
2016-07-05,22.83,22.9201,22.57,22.92,22745,0
2016-07-06,22.9,23.14,22.74,23.14,20197,0
2016-07-07,23.16,23.16,22.93,23,22295,0
2016-07-08,22.95,23.45,22.95,23.34,17488,0
2016-07-11,23.34,23.4499,23.17,23.23,25146,0
2016-07-12,23.23,23.44,23.22,23.28,40231,0
2016-07-13,23.395,23.65,23.34,23.53,23954,0
2016-07-14,23.54,23.72,23.5184,23.57,21056,0
2016-07-15,23.47,23.9,23.461,23.9,45568,0
2016-07-18,23.82,23.882,23.41,23.61,18833,0
2016-07-19,23.61,23.8499,23.5,23.5,22314,0
2016-07-20,23.5,23.69,23.39,23.4,24805,0
2016-07-21,23.48,23.59,23.4156,23.47,22317,0
2016-07-22,23.5,23.75,23.5,23.63,28926,0
2016-07-25,23.71,23.75,23.6101,23.67,42151,0
2016-07-26,23.73,23.85,23.6712,23.76,31360,0
2016-07-27,23.79,23.98,23.68,23.85,37153,0
2016-07-28,23.64,23.82,23.59,23.66,25908,0
2016-07-29,23.77,23.78,23.6,23.6,28974,0
2016-08-01,23.74,23.8647,23.4,23.4,23752,0
2016-08-02,23.55,23.55,23.34,23.34,12071,0
2016-08-03,23.35,23.4,23.3,23.3,15554,0
2016-08-04,23.47,23.47,23.3,23.3,12773,0
2016-08-05,23.42,23.516,23.312,23.35,13083,0
2016-08-08,23.3501,23.51,23.3,23.33,38064,0
2016-08-09,23.45,23.56,23.35,23.38,14332,0
2016-08-10,23.36,23.47,23.32,23.4,20962,0
2016-08-11,23.4,23.49,23.3,23.33,24563,0
2016-08-12,23.31,23.33,23.2,23.2,19219,0
2016-08-15,23.4,23.4,23.2101,23.39,23124,0
2016-08-16,23.29,23.41,23.29,23.36,10229,0
2016-08-17,23.47,23.57,23.3607,23.4,32886,0
2016-08-18,23.5267,23.78,23.3,23.7,43003,0
2016-08-19,23.73,23.84,23.6,23.84,13998,0
2016-08-22,23.9,23.9,23.65,23.7,25904,0
2016-08-23,23.78,23.827,23.72,23.8,15722,0
2016-08-24,23.75,23.8194,23.62,23.7,30397,0
2016-08-25,23.681,23.7799,23.681,23.7,11286,0
2016-08-26,23.6801,23.9,23.6801,23.7601,37339,0
2016-08-29,23.78,23.89,23.78,23.8,33593,0
2016-08-30,23.8367,23.99,23.83,23.92,16909,0
2016-08-31,23.86,23.9,23.82,23.85,54869,0
2016-09-01,23.98,24.15,23.7901,24.15,26808,0
2016-09-02,24.04,24.1585,23.9401,24.07,25155,0
2016-09-06,24.1,24.15,23.92,24.15,10506,0
2016-09-07,24.0367,24.15,23.99,24.14,16325,0
2016-09-08,24.14,24.24,24.03,24.17,10700,0
2016-09-09,24.1091,24.15,23.7001,23.7001,73651,0
2016-09-12,23.69,23.8912,23.68,23.8912,13623,0
2016-09-13,23.8159,23.8606,23.68,23.8606,50770,0
2016-09-14,23.59,23.9381,23.59,23.78,23293,0
2016-09-15,23.8731,23.8731,23.75,23.8052,8047,0
2016-09-16,23.819,24,23.76,23.95,15700,0
2016-09-19,23.9,24,23.81,23.9491,38627,0
2016-09-20,24.0143,24.15,23.8764,24.15,22430,0
2016-09-21,24.16,24.4399,24.1,24.25,32152,0
2016-09-22,24.25,24.332,24.1101,24.25,16763,0
2016-09-23,24.1933,24.3,23.99,24.2,16564,0
2016-09-26,24.0601,24.27,24.02,24.26,20748,0
2016-09-27,24.1888,24.35,24.0178,24.29,24266,0
2016-09-28,24.19,24.29,24.13,24.25,22584,0
2016-09-29,24.15,24.28,24.02,24.02,18896,0
2016-09-30,23.99,24.23,23.76,23.9504,16194,0
2016-10-03,24.04,24.5,24.04,24.28,16176,0
2016-10-04,24.36,24.4,24.1898,24.2,41390,0
2016-10-05,24.16,24.1735,23.9601,23.99,16974,0
2016-10-06,24.01,24.1,23.96,24.03,64131,0
2016-10-07,24.03,24.05,23.92,23.95,27505,0
2016-10-10,24.03,24.16,23.8265,23.9699,50893,0
2016-10-11,23.95,24.021,23.76,23.84,59122,0
2016-10-12,23.75,23.812,23.42,23.5,39644,0
2016-10-13,23.25,23.43,23.1658,23.36,73760,0
2016-10-14,23.4201,23.61,23.4201,23.5,36077,0
2016-10-17,23.5,23.97,23.5,23.95,35626,0
2016-10-18,23.92,24.185,23.79,24.16,52920,0
2016-10-19,23.99,24.27,23.98,24.2,16331,0
2016-10-20,24.201,24.47,24.1455,24.18,19014,0
2016-10-21,24.2143,24.3937,24.07,24.26,30267,0
2016-10-24,24.12,24.143,23.52,23.676,26495,0
2016-10-25,23.69,23.71,23.15,23.58,44843,0
2016-10-26,23.4,23.48,23.182,23.4486,26212,0
2016-10-27,23.37,23.55,23.18,23.54,29786,0
2016-10-28,23.25,23.3,23.14,23.14,8133,0
2016-10-31,23.15,23.5,23.0701,23.5,17500,0
2016-11-01,23.218,23.4538,23.07,23.3,9000,0
2016-11-02,23.32,23.32,23.045,23.2,10932,0
2016-11-03,23.155,23.3552,23.0499,23.092,14245,0
2016-11-04,23.08,23.15,22.81,22.83,10109,0
2016-11-07,23.09,23.14,22.843,22.86,7877,0
2016-11-08,23,23.01,22.66,22.7,8621,0
2016-11-09,22.57,22.81,22.5,22.5,25490,0
2016-11-10,22.51,22.51,21.84,21.85,37490,0
2016-11-11,21.9,22,21.5,21.9,14075,0
2016-11-14,21.65,21.99,21.25,21.43,33802,0
2016-11-15,21.59,22.24,21.59,21.91,28782,0
2016-11-16,22.17,22.54,21.9405,22.5044,18309,0
2016-11-17,22.2,22.4556,22.1914,22.35,23683,0
2016-11-18,22.05,22.369,21.9201,21.9623,16774,0
2016-11-21,22.29,22.533,22.0301,22.08,17275,0
2016-11-22,22.08,22.59,21.932,22.19,109488,0
2016-11-23,22.16,22.3614,22.16,22.2,9625,0
2016-11-25,22.22,22.22,22.22,22.22,100,0
2016-11-28,22.3368,22.48,22.2133,22.2672,15300,0
2016-11-29,22.48,22.48,22.3501,22.4,6818,0
2016-11-30,22.3901,22.46,22.26,22.46,13771,0
2016-12-01,22.4,22.51,22.05,22.459,14196,0
2016-12-02,22.3241,22.47,21.77,21.86,14730,0
2016-12-05,22.09,22.299,21.77,21.91,61980,0
2016-12-06,22.24,22.532,22.1212,22.49,18887,0
2016-12-07,22.65,22.84,22.4501,22.62,29301,0
2016-12-08,22.62,22.62,22.33,22.38,4405,0
2016-12-09,22.5452,22.5452,22.3251,22.4,10174,0
2016-12-12,22.4,22.5599,22.162,22.162,10752,0
2016-12-13,22.25,22.25,22.1616,22.191,4600,0
2016-12-14,22.11,22.25,22.11,22.22,13421,0
2016-12-15,22.16,22.46,22.0861,22.1,21005,0
2016-12-16,22.0616,22.59,22.06,22.46,29052,0
2016-12-19,22.55,22.65,22.22,22.49,17205,0
2016-12-20,22.3913,22.82,22.3,22.8,12458,0
2016-12-21,22.63,22.8,22.44,22.8,13733,0
2016-12-22,22.571,22.79,22.571,22.6825,6693,0
2016-12-23,22.6776,22.8,22.56,22.8,6363,0
2016-12-27,22.61,22.7,22.419,22.47,11881,0
2016-12-28,22.51,22.8,22.2115,22.78,12129,0
2016-12-29,22.79,22.8,22.5,22.7,11754,0
2016-12-30,22.62,22.72,22.5,22.65,13677,0
2017-01-03,22.5015,22.79,22.5,22.79,24262,0
2017-01-04,22.7899,22.9316,22.221,22.81,34167,0
2017-01-05,22.84,22.96,22.42,22.8399,9752,0
2017-01-06,22.8676,22.8983,22.5436,22.67,7470,0
2017-01-09,22.79,22.9764,22.6,22.75,15430,0
2017-01-10,22.75,23.35,22.6,22.85,10127,0
2017-01-11,22.88,23.1,22.76,22.83,16630,0
2017-01-12,22.99,23.21,22.7938,23,10468,0
2017-01-13,23.095,23.579,22.944,23.28,37704,0
2017-01-17,23.2341,23.5363,23.14,23.14,7211,0
2017-01-18,22.991,23.399,22.98,23.0131,10150,0
2017-01-19,23,23.0222,22.53,22.74,10147,0
2017-01-20,23.0864,23.19,22.5763,22.73,23747,0
2017-01-23,22.76,22.85,22.3,22.51,16490,0
2017-01-24,22.59,22.9899,22.59,22.7,6929,0
2017-01-25,22.7,24.33,22.51,22.52,15650,0
2017-01-26,22.5,22.8669,22.5,22.75,12983,0
2017-01-27,22.6542,22.86,22.62,22.64,4377,0
2017-01-30,22.55,22.8,22.5,22.7,27724,0
2017-01-31,22.7164,22.72,22.55,22.622,6748,0
2017-02-01,22.5901,22.69,22.5901,22.6738,7755,0
2017-02-02,22.99,22.99,22.65,22.73,23182,0
2017-02-03,22.96,23.118,22.7452,23.06,4131,0
2017-02-06,22.9,22.95,22.77,22.77,19223,0
2017-02-07,22.77,22.8989,22.77,22.79,18819,0
2017-02-08,22.87,22.96,22.8,22.96,26418,0
2017-02-09,22.8556,23.186,22.8556,23.1218,5910,0
2017-02-10,22.9795,23.18,22.9062,23.18,6654,0
2017-02-13,23.2,23.32,22.98,23.02,22047,0
2017-02-14,23.2799,23.2799,23.01,23.03,12796,0
2017-02-15,23.01,23.01,22.7922,23,6797,0
2017-02-16,22.8942,23.35,22.8942,23.32,26376,0
2017-02-17,23.09,23.5,23.09,23.5,8203,0
2017-02-21,23.6,23.67,23.0201,23.39,22547,0
2017-02-22,23.4,23.4926,23.09,23.17,9007,0
2017-02-23,23.189,23.4,23.1553,23.26,7616,0
2017-02-24,23.36,23.36,23.14,23.2042,20407,0
2017-02-27,23.2,23.3252,23.13,23.2,7144,0
2017-02-28,23.1884,23.23,23.03,23.15,13218,0
2017-03-01,23.12,23.15,22.91,23.01,15534,0
2017-03-02,22.985,23.01,22.8001,22.8957,9502,0
2017-03-03,22.8253,23.07,22.78,22.8129,11071,0
2017-03-06,22.866,22.9,22.78,22.81,13125,0
2017-03-07,22.8753,23.1446,22.85,22.9,13091,0
2017-03-08,22.97,23.254,22.8316,23.18,16107,0
2017-03-09,23.18,23.25,23.07,23.21,13765,0
2017-03-10,23.2097,23.264,23,23.23,13204,0
2017-03-13,23.1435,23.2299,23.09,23.09,5714,0
2017-03-14,22.9778,23.249,22.9778,23.17,8863,0
2017-03-15,23.15,23.3,22.96,23.29,20833,0
2017-03-16,23.1131,23.33,23.0552,23.3199,14607,0
2017-03-17,23.2,23.3265,23.02,23.21,17543,0
2017-03-20,23.33,23.33,23.03,23.2926,20334,0
2017-03-21,23.1123,23.5,22.86,23.01,29282,0
2017-03-22,23.05,23.22,23.05,23.09,6213,0
2017-03-23,23.3868,23.3868,23.0516,23.08,14832,0
2017-03-24,23.1,23.5027,23.09,23.18,22246,0
2017-03-27,23.1736,23.399,23.1736,23.2,5451,0
2017-03-28,23.28,23.28,23.11,23.17,15149,0
2017-03-29,23.3,23.65,23.29,23.45,8510,0
2017-03-30,23.48,23.7079,23.1742,23.27,18433,0
2017-03-31,23.3899,23.3899,23.2,23.3799,27584,0
2017-04-03,23.3871,23.4757,23.3,23.47,11451,0
2017-04-04,23.3,23.42,23.15,23.19,41253,0
2017-04-05,23.23,23.32,23.15,23.32,28057,0
2017-04-06,23.2469,23.52,23.2469,23.52,12887,0
2017-04-07,23.4351,23.76,23.36,23.51,39092,0
2017-04-10,23.46,23.6139,23.36,23.4,31971,0
2017-04-11,23.4,23.73,23.28,23.4,14859,0
2017-04-12,23.42,23.73,23.34,23.58,7903,0
2017-04-13,23.43,23.63,23.37,23.38,12961,0
2017-04-17,23.63,23.63,23.365,23.45,34631,0
2017-04-18,23.45,23.51,23.3,23.32,16823,0
2017-04-19,23.4,23.42,23.331,23.35,9150,0
2017-04-20,23.43,23.77,23.28,23.41,54984,0
2017-04-21,23.4,23.46,23.31,23.38,31706,0
2017-04-24,23.42,23.56,23.34,23.36,24545,0
2017-04-25,23.49,23.53,23.32,23.33,40737,0
2017-04-26,23.4022,23.4022,23.28,23.34,21428,0
2017-04-27,23.1393,23.28,23.06,23.26,17265,0
2017-04-28,23.2557,23.2557,23.1391,23.1837,9792,0
2017-05-01,23.18,23.2677,23.18,23.2,12725,0
2017-05-02,23.22,23.25,23.15,23.18,16113,0
2017-05-03,23.23,23.3191,23.1796,23.28,13880,0
2017-05-04,23.36,23.36,23.2,23.22,18007,0
2017-05-05,23.3114,23.33,23.2001,23.33,16837,0
2017-05-08,23.34,23.64,21.65,23.44,43405,0
2017-05-09,23.41,23.6399,23.36,23.4,21390,0
2017-05-10,23.42,23.61,23.42,23.56,20879,0
2017-05-11,23.59,23.59,23.37,23.4,38908,0
2017-05-12,23.4366,23.63,23.26,23.46,18430,0
2017-05-15,23.35,23.51,23.31,23.32,31314,0
2017-05-16,23.31,23.33,23.07,23.19,17480,0
2017-05-17,23.24,23.299,23.1,23.15,5219,0
2017-05-18,23.12,23.27,23.12,23.15,9051,0
2017-05-19,23.17,23.258,23.14,23.2,12556,0
2017-05-22,23.32,23.33,23.19,23.33,12764,0
2017-05-23,23.31,23.339,23.12,23.13,21838,0
2017-05-24,23.169,23.25,23.11,23.25,50726,0
2017-05-25,23.14,23.27,23.1,23.12,22969,0
2017-05-26,23.13,23.13,22.9759,23.079,22036,0
2017-05-30,23,23.22,23,23.07,15617,0
2017-05-31,23.23,23.41,23.0501,23.2799,41647,0
2017-06-01,23.34,23.34,23.1796,23.2,14000,0
2017-06-02,23.19,23.33,23.19,23.21,13254,0
2017-06-05,23.24,23.24,23.13,23.13,43968,0
2017-06-06,23.0516,23.3,23.0516,23.1,17277,0
2017-06-07,23.1009,23.2,23.04,23.13,60940,0
2017-06-08,23.11,23.1548,23.09,23.1,33279,0
2017-06-09,23.1,23.1299,23.051,23.0724,17879,0
2017-06-12,23.06,23.1047,23.01,23.07,43283,0
2017-06-13,23.07,23.08,23.06,23.06,31488,0
2017-06-14,23.06,23.18,23.05,23.1,20783,0
2017-06-15,23.09,23.22,23.09,23.2,27149,0
2017-06-16,23.25,23.25,23.14,23.25,12930,0
2017-06-19,23.18,23.309,23.14,23.18,19189,0
2017-06-20,23.21,23.44,23.21,23.41,26712,0
2017-06-21,23.41,23.45,23.31,23.32,31964,0
2017-06-22,23.3496,23.43,23.25,23.43,89680,0
2017-06-23,23.43,23.46,23.3501,23.39,19031,0
2017-06-26,23.4,23.5,23.37,23.41,17481,0
2017-06-27,23.3501,23.59,23.3501,23.53,34222,0
2017-06-28,23.5,23.75,23.5,23.68,38262,0
2017-06-29,23.71,23.71,23.5301,23.5601,9491,0
2017-06-30,23.7,23.79,23.59,23.59,34241,0
2017-07-03,23.75,23.75,23.52,23.6945,14779,0
2017-07-05,23.7,23.88,23.6137,23.77,30352,0
2017-07-06,23.87,23.95,23.8166,23.85,43697,0
2017-07-07,23.89,24.06,23.8724,24.06,52389,0
2017-07-10,24.05,24.19,24,24.1782,26607,0
2017-07-11,24.1,24.1396,23.91,24.09,29976,0
2017-07-12,24.11,24.3,24.0299,24.2547,20708,0
2017-07-13,24.31,24.31,24.06,24.12,38410,0
2017-07-14,24.11,24.48,24.11,24.43,41537,0
2017-07-17,24.43,24.5,24.4,24.45,29538,0
2017-07-18,24.45,24.58,24.35,24.46,17944,0
2017-07-19,24.48,24.52,24.38,24.46,13880,0
2017-07-20,24.4116,24.5,24.4056,24.45,15189,0
2017-07-21,24.5,24.62,24.4148,24.62,26479,0
2017-07-24,24.5,24.58,24.182,24.58,15458,0
2017-07-25,24.3752,24.62,24.3752,24.57,34775,0
2017-07-26,24.6,24.801,24.531,24.71,80518,0
2017-07-27,25.3,25.3,24.39,24.7,21083,0
2017-07-28,24.15,24.401,24.15,24.32,9996,0
2017-07-31,24.37,24.37,24.15,24.27,18078,0
2017-08-01,24.2987,24.3,24.2002,24.25,14907,0
2017-08-02,24.26,24.35,23.9,24.27,627539,0
2017-08-03,24.32,24.32,24,24.12,37162,0
2017-08-04,24.21,24.21,23.847,24.12,17199,0
2017-08-07,24.11,24.12,23.8507,23.91,15418,0
2017-08-08,24,24.17,23.91,23.92,14608,0
2017-08-09,23.75,24,23.67,23.7,10270,0
2017-08-10,23.7,23.78,23.5,23.75,15463,0
2017-08-11,23.7817,24.07,23.5325,24.07,13434,0
2017-08-14,24.29,24.29,23.7519,24.16,29324,0
2017-08-15,24.02,24.1818,23.92,24.1724,22325,0
2017-08-16,24.1025,24.16,23.95,23.97,23843,0
2017-08-17,23.9374,24.005,23.76,23.93,11531,0
2017-08-18,23.92,24.19,23.85,23.98,18319,0
2017-08-21,24.11,24.14,23.82,24,7090,0
2017-08-22,24.2,24.2,23.81,23.99,38285,0
2017-08-23,23.893,24.06,23.82,23.82,34664,0
2017-08-24,23.92,24.0699,23.841,23.85,13665,0
2017-08-25,23.8868,23.98,23.8,23.94,64148,0
2017-08-28,23.89,24.12,23.89,24.05,23788,0
2017-08-29,24.18,24.24,23.9,23.91,213455,0
2017-08-30,23.801,24.005,23.801,23.9312,25581,0
2017-08-31,24.05,24.05,23.82,23.85,27246,0
2017-09-01,23.95,23.96,23.82,23.89,14537,0
2017-09-05,23.8966,23.9,23.71,23.8799,23668,0
2017-09-06,23.84,23.93,23.73,23.77,27591,0
2017-09-07,23.8,23.8487,23.7,23.7054,31131,0
2017-09-08,23.7,23.82,23.62,23.82,27258,0
2017-09-11,23.76,23.86,23.6324,23.749,38408,0
2017-09-12,23.6751,23.78,23.63,23.74,19659,0
2017-09-13,23.62,23.7399,23.62,23.65,17914,0
2017-09-14,23.65,23.7899,23.5601,23.5601,16195,0
2017-09-15,23.5856,23.6,23.5401,23.58,24264,0
2017-09-18,23.57,23.7187,23.45,23.45,27351,0
2017-09-19,23.41,23.6106,23.41,23.55,20545,0
2017-09-20,23.55,23.58,23.4,23.48,13079,0
2017-09-21,23.54,23.65,23.4499,23.5707,21383,0
2017-09-22,23.5988,23.63,23.537,23.62,11103,0
2017-09-25,23.62,23.7018,23.5795,23.68,15905,0
2017-09-26,23.6576,23.69,23.5701,23.67,27903,0
2017-09-27,23.67,23.7291,23.6,23.65,15872,0
2017-09-28,23.61,23.7299,23.55,23.65,22467,0
2017-09-29,23.68,23.698,23.57,23.6,17420,0
2017-10-02,23.61,23.7,23.61,23.7,20325,0
2017-10-03,23.6832,23.79,23.6832,23.72,33508,0
2017-10-04,23.68,23.759,23.6217,23.67,9807,0
2017-10-05,23.6854,23.6854,23.63,23.65,17287,0
2017-10-06,23.6,23.64,23.4,23.64,9349,0
2017-10-09,23.7,23.71,23.57,23.7,29025,0
2017-10-10,23.7,23.86,23.7,23.76,34171,0
2017-10-11,23.755,23.83,23.73,23.76,22390,0
2017-10-12,23.74,23.87,23.7,23.85,75610,0
2017-10-13,23.77,23.84,23.77,23.83,4893,0
2017-10-16,23.84,23.85,23.76,23.83,13454,0
2017-10-17,23.81,23.86,23.644,23.76,19256,0
2017-10-18,23.76,23.77,23.55,23.55,17184,0
2017-10-19,23.7,23.8599,23.5441,23.78,36647,0
2017-10-20,23.773,23.82,23.7414,23.78,14363,0
2017-10-23,23.67,23.915,23.67,23.82,34414,0
2017-10-24,23.9,23.9115,23.7201,23.75,39806,0
2017-10-25,23.75,23.879,23.56,23.65,33729,0
2017-10-26,23.7,23.97,23.6809,23.8,34756,0
2017-10-27,23.9,24.05,23.77,23.77,27507,0
2017-10-30,23.86,23.86,23.21,23.22,65719,0
2017-10-31,23.02,23.57,23.02,23.57,111445,0
2017-11-01,23.57,23.57,23.4643,23.53,15615,0
2017-11-02,23.57,23.81,23.56,23.5989,28053,0
2017-11-03,23.64,23.74,23.54,23.55,27916,0
2017-11-06,23.56,23.64,23.39,23.61,14539,0
2017-11-07,23.55,23.79,23.55,23.65,32449,0
2017-11-08,23.634,23.68,23.56,23.68,6573,0
2017-11-09,23.5771,23.65,23.54,23.58,12985,0
2017-11-10,23.49,23.63,23.41,23.57,14598,0
