Date,Open,High,Low,Close,Volume,OpenInt
2005-03-11,15.887,15.894,15.887,15.894,261,0
2005-03-15,16.12,16.12,16.12,16.12,923,0
2005-03-16,16.152,16.152,16.152,16.152,127,0
2005-03-17,16.12,16.12,16.12,16.12,321,0
2005-03-30,15.863,16.12,15.863,16.12,1984,0
2005-04-05,16.702,16.702,16.642,16.642,923,0
2005-04-07,16.953,16.953,16.953,16.953,127,0
2005-04-14,16.438,16.438,16.409,16.409,897,0
2005-04-22,16.12,16.12,16.12,16.12,741,0
2005-05-03,16.757,16.763,16.757,16.763,261,0
2005-05-04,16.152,16.763,16.152,16.763,1738,0
2005-05-05,16.605,18.007,16.605,16.953,4216,0
2005-05-10,16.96,16.96,16.96,16.96,127,0
2005-05-13,19.988,19.988,18.057,18.697,2243,0
2005-05-16,18.033,18.033,17.051,17.308,71994,0
2005-05-17,17.308,17.655,17.308,17.655,7017,0
2005-05-18,17.405,17.405,17.405,17.405,6619,0
2005-05-19,17.413,17.451,17.413,17.451,1967,0
2005-05-23,17.315,17.405,17.315,17.344,7281,0
2005-05-24,17.405,17.474,17.405,17.474,1060,0
2005-05-25,17.405,17.405,17.405,17.405,3440,0
2005-05-26,17.405,17.662,17.405,17.662,795,0
2005-05-27,17.633,17.8,17.633,17.8,396,0
2005-05-31,17.503,17.503,17.503,17.503,754,0
2005-06-01,17.344,17.444,17.344,17.444,531,0
2005-06-02,17.284,17.827,17.284,17.827,534,0
2005-06-03,17.353,17.827,17.353,17.827,1457,0
2005-06-06,17.435,17.767,17.435,17.751,2520,0
2005-06-07,17.247,17.391,17.247,17.391,531,0
2005-06-10,17.247,17.247,17.247,17.247,396,0
2005-06-13,16.869,16.96,16.869,16.96,261,0
2005-06-14,17.247,17.247,17.247,17.247,468,0
2005-06-15,16.763,16.84,16.598,16.634,1722,0
2005-06-17,16.334,16.349,15.819,15.819,1461,0
2005-06-21,17.072,17.24,16.342,16.342,923,0
2005-06-22,16.12,16.12,16.12,16.12,127,0
2005-06-29,16.12,16.385,16.12,16.318,1224,0
2005-06-30,16.509,16.509,16.12,16.144,3243,0
2005-07-01,18.14,18.14,17.067,17.067,1060,0
2005-07-05,16.12,17.315,16.12,17.315,396,0
2005-07-08,17.15,17.15,17.15,17.15,127,0
2005-07-13,16.438,16.438,16.438,16.438,663,0
2005-07-14,16.168,16.794,16.16,16.461,5311,0
2005-07-18,16.634,18.314,16.634,18.314,8118,0
2005-07-19,17.293,17.293,17.293,17.293,1984,0
2005-07-20,18.379,18.379,17.164,17.164,663,0
2005-07-21,17.089,17.089,17.089,17.089,614,0
2005-07-26,17.7,17.7,17.7,17.7,127,0
2005-08-01,16.12,16.12,16.12,16.12,127,0
2005-08-02,17.344,18.099,16.953,17.988,663,0
2005-08-04,17.405,18.115,17.405,18.115,531,0
2005-08-05,17.119,17.519,17.095,17.519,663,0
2005-08-09,16.438,17.186,16.12,17.186,926,0
2005-08-10,17.261,17.261,17.202,17.202,464,0
2005-08-11,16.763,16.778,16.763,16.778,2249,0
2005-08-15,16.953,17.035,16.953,17.035,261,0
2005-08-31,16.923,16.923,16.923,16.923,208,0
2005-09-06,16.12,16.778,16.12,16.778,1893,0
2005-09-20,16.885,16.885,16.885,16.885,127,0
2005-10-05,16.452,16.452,16.385,16.385,261,0
2005-10-06,16.27,16.27,16.27,16.27,127,0
2005-10-12,16.27,16.342,16.27,16.342,1984,0
2005-10-13,16.778,16.997,16.045,16.053,2117,0
2005-10-17,16.137,16.137,16.137,16.137,261,0
2005-10-25,16.137,16.778,16.112,16.778,663,0
2005-11-01,17.535,17.535,17.535,17.535,127,0
2005-11-02,17.579,17.579,17.579,17.579,127,0
2005-11-07,17.579,17.579,17.579,17.579,261,0
2005-11-17,16.576,16.576,16.576,16.576,127,0
2005-12-06,17.444,17.444,17.444,17.444,261,0
2005-12-07,16.876,16.876,16.876,16.876,127,0
2005-12-08,16.452,16.452,16.452,16.452,797,0
2005-12-09,16.854,16.854,16.854,16.854,127,0
2005-12-19,16.696,16.696,16.696,16.696,530,0
2006-01-03,16.417,16.417,16.417,16.417,242,0
2006-02-08,17.383,17.481,16.885,17.344,1060,0
2006-02-09,16.803,16.803,16.803,16.803,127,0
2006-02-10,16.385,16.385,16.361,16.361,2351,0
2006-02-15,16.906,16.906,16.906,16.906,127,0
2006-02-16,16.976,16.976,16.976,16.976,204,0
2006-02-17,16.452,16.484,16.361,16.361,7420,0
2006-02-21,16.417,16.417,16.385,16.394,27879,0
2006-02-23,16.452,16.452,16.452,16.452,261,0
2006-03-08,16.757,16.757,16.757,16.757,533,0
2006-03-09,16.528,16.528,16.528,16.528,795,0
2006-03-13,14.881,14.881,14.881,14.881,162,0
2006-03-14,16.16,16.16,16.16,16.16,127,0
2006-04-05,17.834,17.834,17.834,17.834,127,0
2006-04-12,16.702,16.702,16.665,16.665,396,0
2006-04-13,16.997,17.85,16.528,16.696,3511,0
2006-04-19,17.051,17.051,17.051,17.051,127,0
2006-04-20,17.051,17.051,17.051,17.051,261,0
2006-04-28,17.027,17.027,17.027,17.027,127,0
2006-05-01,17.027,17.027,17.027,17.027,261,0
2006-05-03,17.193,17.193,17.193,17.193,531,0
2006-05-04,17.655,17.655,16.763,16.794,7542,0
2006-05-05,17.186,17.655,17.186,17.655,2117,0
2006-05-08,18.661,18.661,17.626,17.995,5825,0
2006-05-09,18.314,18.365,18.084,18.148,1805,0
2006-05-10,18.586,19.158,18.016,18.016,10284,0
2006-05-11,17.958,18.379,17.842,18.024,3309,0
2006-05-12,17.006,17.557,17.006,17.557,3972,0
2006-05-15,17.503,18.007,17.503,18.007,261,0
2006-05-17,17.33,17.398,17.322,17.322,1654,0
2006-05-19,17.933,19.462,16.696,16.84,13770,0
2006-05-22,18.237,18.237,16.906,17.293,5825,0
2006-05-23,17.322,17.322,17.322,17.322,396,0
2006-05-24,17.322,18.223,17.322,17.497,629,0
2006-05-25,17.7,17.7,17.7,17.7,261,0
2006-06-01,17.33,17.391,16.892,17.186,2384,0
2006-06-02,17.119,17.119,17.119,17.119,127,0
2006-06-06,17.164,17.164,17.164,17.164,1064,0
2006-06-07,16.928,17.119,16.928,17.119,261,0
2006-06-13,17.051,17.051,17.051,17.051,396,0
2006-06-16,17.035,17.035,17.035,17.035,127,0
2006-06-29,17.035,17.035,17.035,17.035,1890,0
2006-06-30,17.676,17.717,17.676,17.717,531,0
2006-07-05,17.602,17.602,17.602,17.602,127,0
2006-07-07,18.007,18.016,17.91,17.91,396,0
2006-07-11,17.676,17.676,17.669,17.669,261,0
2006-07-12,17.73,17.73,17.73,17.73,127,0
2006-07-19,18.357,18.357,18.357,18.357,127,0
2006-07-21,18.365,18.538,17.95,17.95,663,0
2006-07-27,18.305,18.328,18.14,18.328,396,0
2006-08-02,17.883,17.883,17.883,17.883,127,0
2006-08-03,17.579,17.602,17.579,17.602,663,0
2006-08-04,17.602,17.602,17.497,17.497,261,0
2006-08-09,17.15,17.15,17.15,17.15,127,0
2006-08-10,16.803,16.803,16.803,16.803,127,0
2006-08-15,17.186,17.186,17.102,17.134,795,0
2006-08-21,16.772,16.772,16.732,16.732,396,0
2006-08-29,17.322,17.383,17.308,17.376,1060,0
2006-09-15,17.36,17.36,17.36,17.36,127,0
2006-09-21,17.095,17.095,17.095,17.095,127,0
2006-10-10,17.98,17.98,17.98,17.98,261,0
2006-10-11,17.413,17.413,17.413,17.413,923,0
2006-10-25,17.376,17.376,17.36,17.36,396,0
2006-10-26,17.717,17.717,17.647,17.647,261,0
2006-10-30,18.024,18.14,18.024,18.14,2648,0
2006-11-02,18.132,18.132,18.132,18.132,127,0
2006-11-03,17.36,17.527,17.36,17.36,8669,0
2006-11-07,17.98,17.98,17.967,17.967,531,0
2006-11-08,17.98,18.245,17.98,18.245,396,0
2006-11-09,17.91,17.91,17.91,17.91,127,0
2006-11-14,18.688,18.705,18.688,18.705,663,0
2006-11-15,18.471,18.711,18.471,18.711,1322,0
2006-11-16,18.885,19.399,18.885,19.371,3436,0
2006-11-17,18.681,18.827,18.661,18.827,795,0
2006-11-20,18.507,18.507,18.44,18.44,2387,0
2006-11-27,18.007,18.007,18.007,18.007,127,0
2006-12-04,18.155,18.155,18.155,18.155,127,0
2006-12-05,18.14,18.14,18.14,18.14,127,0
2006-12-15,17.724,18.148,17.579,18.148,960,0
2006-12-18,17.834,17.834,17.834,17.834,127,0
2006-12-19,18.668,18.668,18.668,18.668,127,0
2006-12-26,17.967,17.967,17.73,17.73,261,0
2007-01-11,18.167,18.167,17.85,17.859,663,0
2007-01-12,17.353,17.353,17.315,17.315,840,0
2007-01-17,18.091,18.091,18.091,18.091,127,0
2007-01-22,17.724,17.724,17.724,17.724,531,0
2007-02-06,18.646,18.646,18.646,18.646,127,0
2007-02-07,18.668,18.668,18.637,18.637,396,0
2007-02-12,18.849,20.414,18.365,18.365,3854,0
2007-02-13,18.902,18.902,18.902,18.902,127,0
2007-02-14,18.257,18.795,18.257,18.779,531,0
2007-02-15,18.161,18.19,18.161,18.19,261,0
2007-02-16,18.041,18.041,18.041,18.041,531,0
2007-02-22,18.297,18.471,18.297,18.471,795,0
2007-02-26,18.132,18.132,17.933,17.933,1060,0
2007-02-27,17.751,17.8,17.751,17.8,261,0
2007-02-28,17.593,17.593,17.572,17.579,927,0
2007-03-02,17.035,17.089,17.035,17.089,261,0
2007-03-09,17.792,17.792,17.792,17.792,153,0
2007-03-19,18.041,18.091,18.041,18.041,1457,0
2007-03-26,16.898,18.167,16.898,18.167,396,0
2007-04-18,16.468,18.041,16.468,17.579,7305,0
2007-04-19,17.466,17.466,17.466,17.466,127,0
2007-04-20,17.693,17.717,17.693,17.717,261,0
2007-04-23,17.91,17.91,17.91,17.91,663,0
2007-05-01,17.891,17.891,17.891,17.891,127,0
2007-05-02,17.883,17.883,17.883,17.883,127,0
2007-05-04,17.933,18.423,17.933,18.289,2503,0
2007-05-08,18.455,18.455,18.455,18.455,531,0
2007-05-09,18.637,18.811,18.637,18.811,531,0
2007-05-11,18.711,18.729,18.711,18.729,396,0
2007-05-14,18.919,18.919,18.919,18.919,127,0
2007-05-15,18.297,18.455,18.297,18.455,663,0
2007-05-16,19.58,19.58,19.58,19.58,127,0
2007-05-21,18.455,18.455,18.455,18.455,261,0
2007-06-05,18.281,18.281,18.079,18.079,396,0
2007-06-19,18.167,18.167,18.167,18.167,127,0
2007-06-20,17.988,17.988,17.988,17.988,127,0
2007-06-22,18.281,18.281,18.281,18.281,127,0
2007-06-25,18.711,18.711,18.148,18.148,1126,0
2007-07-05,19.49,19.49,19.052,19.052,531,0
2007-07-09,19.158,19.158,19.158,19.158,162,0
2007-07-19,18.985,18.985,18.985,18.985,127,0
2007-07-23,18.637,18.637,18.637,18.637,1259,0
2007-07-24,18.637,18.637,18.281,18.281,261,0
2007-07-25,18.281,18.281,18.281,18.281,978,0
2007-07-26,18.281,18.743,18.281,18.743,261,0
2007-07-30,17.586,17.586,17.586,17.586,162,0
2007-08-01,17.883,17.883,17.815,17.815,531,0
2007-08-02,18.985,19.158,18.985,19.158,531,0
2007-08-08,19.28,19.415,19.28,19.415,663,0
2007-08-10,19.58,19.58,19.135,19.135,525,0
2007-08-13,19.371,19.371,19.371,19.371,127,0
2007-08-16,20.215,20.215,19.892,19.892,795,0
2007-08-17,19.649,20.48,19.273,20.48,923,0
2007-08-21,19.28,19.28,18.765,18.765,1060,0
2007-08-23,19.189,19.189,19.189,19.189,127,0
2007-09-06,19.127,19.127,19.127,19.127,127,0
2007-09-07,18.215,18.507,18.215,18.503,531,0
2007-09-14,18.167,18.167,18.167,18.167,261,0
2007-09-18,18.893,18.91,18.893,18.91,396,0
2007-09-19,19.399,19.399,19.363,19.399,795,0
2007-09-21,18.19,19.12,18.19,19.12,418,0
2007-09-24,19.241,19.241,19.241,19.241,261,0
2007-09-25,19.8,19.8,19.8,19.8,201,0
2007-10-01,18.174,19.363,18.174,19.363,396,0
2007-10-04,19.93,19.936,18.87,18.87,2155,0
2007-10-08,19.332,19.332,19.189,19.189,531,0
2007-10-19,19.181,19.189,19.181,19.189,396,0
2007-10-25,18.257,18.257,18.257,18.257,261,0
2007-10-31,18.167,18.167,18.024,18.024,1457,0
2007-11-01,17.815,17.815,17.815,17.815,127,0
2007-11-05,18.084,18.084,18.084,18.084,261,0
2007-11-06,17.815,18.623,17.815,18.623,663,0
2007-11-07,17.758,17.758,17.758,17.758,127,0
2007-11-08,17.866,17.866,17.866,17.866,127,0
2007-11-12,19.225,19.225,19.225,19.225,396,0
2007-11-13,19.399,19.438,17.8,18.334,10514,0
2007-11-14,18.653,18.653,18.597,18.653,1060,0
2007-11-15,18.605,18.605,18.321,18.321,923,0
2007-11-19,18.115,18.115,18.115,18.115,261,0
2007-11-26,18.091,18.091,17.669,17.669,396,0
2007-11-30,16.318,18.079,16.318,18.079,2384,0
2007-12-05,17.974,17.974,17.967,17.967,261,0
2007-12-13,18.245,18.245,18.245,18.245,202,0
2007-12-14,18.44,18.44,18.328,18.328,1590,0
2007-12-17,17.866,17.866,17.792,17.866,2631,0
2007-12-18,17.519,17.866,17.519,17.866,3572,0
2007-12-20,19.8,19.8,19.8,19.8,127,0
2007-12-21,18.779,18.827,18.016,18.016,531,0
2007-12-31,18.87,18.87,18.87,18.87,127,0
2008-01-02,18.251,18.251,18.251,18.251,127,0
2008-01-04,17.73,17.73,17.724,17.724,406,0
2008-01-17,17.834,17.834,17.724,17.724,531,0
2008-01-18,17.724,17.724,17.724,17.724,261,0
2008-01-22,17.724,17.724,17.724,17.724,127,0
2008-01-23,17.55,17.55,17.55,17.55,127,0
2008-01-25,17.55,17.55,17.51,17.51,923,0
2008-01-28,17.51,17.51,17.51,17.51,261,0
2008-02-04,18.586,18.586,18.586,18.586,127,0
2008-02-05,17.693,17.693,17.693,17.693,127,0
2008-02-06,17.3,17.3,17.156,17.3,2913,0
2008-02-08,17.08,17.08,17.08,17.08,127,0
2008-02-11,16.869,17.3,16.869,17.3,2117,0
2008-02-13,17.827,17.866,17.8,17.866,2514,0
2008-02-14,17.012,17.02,17.012,17.012,2071,0
2008-02-15,16.794,16.794,16.794,16.794,261,0
2008-02-19,16.915,16.915,16.794,16.794,556,0
2008-02-20,17.08,17.08,17.08,17.08,127,0
2008-02-21,16.953,16.953,16.953,16.953,261,0
2008-02-22,16.528,17.102,16.152,17.102,2990,0
2008-02-25,17.459,18.586,16.484,16.591,1722,0
2008-02-26,16.659,16.659,16.659,16.659,261,0
2008-02-27,17.322,17.322,17.322,17.322,531,0
2008-03-10,16.168,17.758,16.168,17.758,464,0
2008-03-28,16.152,17.617,16.152,17.617,531,0
2008-04-15,16.152,16.152,16.152,16.152,127,0
2008-04-16,15.728,16.438,15.554,16.438,531,0
2008-04-29,15.795,15.795,14.43,15.441,3656,0
2008-05-02,15.079,15.289,15.079,15.289,1457,0
2008-05-07,14.792,14.792,14.543,14.543,1060,0
2008-05-08,14.654,14.654,14.654,14.654,2648,0
2008-05-13,16.12,16.12,16.12,16.12,127,0
2008-05-14,16.598,16.598,16.598,16.598,464,0
2008-05-16,15.712,15.72,15.547,15.72,1322,0
2008-05-19,15.191,15.191,15.191,15.191,396,0
2008-05-20,15.131,15.427,14.83,15.427,1855,0
2008-05-28,15.191,15.191,14.83,14.83,396,0
2008-06-02,15.011,15.253,15.011,15.253,531,0
2008-06-03,15.011,15.011,15.011,15.011,261,0
2008-06-04,15.011,15.011,15.011,15.011,127,0
2008-06-09,14.935,14.935,14.921,14.921,695,0
2008-06-11,14.921,14.921,14.905,14.905,1060,0
2008-06-18,14.905,14.905,14.905,14.905,663,0
2008-06-20,14.905,14.905,14.905,14.905,378,0
2008-06-23,14.905,14.905,14.905,14.905,188,0
2008-06-24,14.905,14.905,14.83,14.83,1143,0
2008-06-25,14.654,14.654,14.654,14.654,396,0
2008-06-26,14.654,14.654,14.654,14.654,1322,0
2008-06-27,14.543,15.516,14.543,15.516,3325,0
2008-06-30,14.549,14.671,14.474,14.48,5943,0
2008-07-01,14.474,14.474,13.96,13.975,1188,0
2008-07-02,13.689,13.689,13.561,13.561,663,0
2008-07-03,13.479,13.479,13.221,13.221,795,0
2008-07-14,13.356,13.356,13.356,13.356,127,0
2008-07-15,13.334,13.334,13.334,13.334,127,0
2008-07-29,15.516,15.516,15.516,15.516,127,0
2008-07-30,15.516,15.516,15.516,15.516,531,0
2008-07-31,15.525,15.525,15.525,15.525,127,0
2008-08-04,15.547,15.547,15.547,15.547,127,0
2008-08-12,16.953,16.968,16.953,16.968,795,0
2008-09-16,15.337,15.781,15.004,15.191,2770,0
2008-09-17,14.331,14.338,14.293,14.293,8205,0
2008-09-19,12.864,15.011,12.843,13.939,24568,0
2008-09-22,13.039,13.939,13.039,13.939,1322,0
2008-09-25,15.011,15.011,15.011,15.011,396,0
2008-09-29,15.728,16.085,15.728,15.728,795,0
2008-09-30,14.935,14.935,13.612,14.868,6488,0
2008-10-03,15.774,15.788,15.774,15.788,396,0
2008-10-06,12.51,13.387,11.332,13.387,1590,0
2008-10-07,13.439,13.439,13.439,13.439,127,0
2008-10-08,12.857,16.438,12.148,14.798,4345,0
2008-10-09,12.148,12.148,12.148,12.148,261,0
2008-10-10,11.437,12.148,10.697,12.148,2384,0
2008-10-13,11.874,13.047,11.747,13.047,1322,0
2008-10-17,13.138,13.145,12.737,12.737,6090,0
2008-10-22,13.416,13.416,13.416,13.416,202,0
2008-10-27,12.723,12.723,12.723,12.723,127,0
2008-10-30,10.945,10.945,9.647,10.862,2514,0
2008-11-03,12.328,12.328,12.328,12.328,240,0
2008-11-05,11.437,12.292,11.437,12.224,1060,0
2008-11-06,12.148,12.148,12.148,12.148,396,0
2008-11-12,11.792,11.792,11.792,11.792,127,0
2008-11-13,11.437,11.437,11.437,11.437,127,0
2008-11-17,11.437,11.437,11.437,11.437,396,0
2008-11-19,11.437,11.437,11.437,11.437,480,0
2008-11-24,11.505,11.505,10.862,10.862,261,0
2008-12-02,11.151,11.61,11.151,11.61,1188,0
2008-12-03,11.618,11.618,11.618,11.618,261,0
2008-12-05,12.328,12.328,12.328,12.328,1976,0
2008-12-08,12.633,12.646,12.633,12.646,638,0
2008-12-16,11.393,11.393,11.368,11.368,531,0
2008-12-22,11.361,11.361,11.361,11.361,155,0
2008-12-24,11.361,11.368,11.361,11.361,396,0
2009-01-23,11.006,11.006,11.006,11.006,596,0
2009-02-09,12.171,12.171,12.171,12.171,127,0
2009-02-11,12.224,12.224,12.224,12.224,261,0
2009-02-13,12.857,12.864,12.683,12.683,795,0
2009-02-17,12.864,12.864,12.864,12.864,3844,0
2009-02-18,12.864,12.864,12.864,12.864,261,0
2009-03-03,12.55,12.55,12.55,12.55,127,0
2009-03-09,11.385,11.658,11.084,11.084,396,0
2009-03-12,11.853,11.853,11.853,11.853,127,0
2009-03-18,12.261,12.261,12.261,12.261,923,0
2009-03-23,12.864,12.864,12.864,12.864,1336,0
2009-04-09,13.401,13.401,13.19,13.401,770,0
2009-04-22,12.344,14.792,12.328,12.352,1642,0
2009-04-29,14.113,14.113,14.113,14.113,127,0
2009-05-08,13.145,13.145,13.145,13.145,530,0
2009-05-14,13.591,13.591,13.591,13.591,261,0
2009-05-15,13.214,13.214,13.214,13.214,395,0
2009-06-04,14.12,14.12,14.113,14.113,663,0
2009-06-22,13.334,13.334,13.334,13.334,396,0
2009-07-01,13.582,13.582,13.582,13.582,127,0
2009-07-07,13.334,13.334,13.334,13.334,325,0
2009-07-13,13.334,13.939,12.383,12.864,2486,0
2009-07-22,13.582,13.582,13.582,13.582,127,0
2009-07-23,14.24,15.298,14.24,15.281,7412,0
2009-07-24,15.281,15.281,15.281,15.281,0,0
2009-07-27,15.281,15.281,15.281,15.281,0,0
2009-07-28,15.281,15.281,15.281,15.281,0,0
2009-07-29,15.281,15.281,15.281,15.281,0,0
2009-07-30,15.365,15.365,15.365,15.365,127,0
2009-07-31,16.227,16.227,15.728,15.728,2244,0
2009-08-03,15.728,15.728,15.728,15.728,0,0
2009-08-04,15.728,15.728,15.728,15.728,0,0
2009-08-05,14.988,14.988,14.769,14.769,3844,0
2009-08-06,14.769,14.769,14.769,14.769,0,0
2009-08-07,14.769,14.769,14.769,14.769,0,0
2009-08-10,14.769,14.769,14.769,14.769,127,0
2009-08-11,14.769,14.769,14.769,14.769,127,0
2009-08-12,14.769,14.769,14.769,14.769,0,0
2009-08-13,14.769,14.769,14.769,14.769,0,0
2009-08-14,14.588,14.618,14.588,14.588,1322,0
2009-08-17,15.155,15.155,15.155,15.155,362,0
2009-08-24,15.124,15.147,15.124,15.124,502,0
2009-08-25,15.124,15.124,15.124,15.124,0,0
2009-08-31,15.728,15.728,15.728,15.728,127,0
2009-09-01,15.261,15.261,15.261,15.261,1457,0
2009-09-08,15.011,15.011,15.011,15.011,1060,0
2009-09-10,14.852,14.852,14.852,14.852,261,0
2009-09-11,14.83,14.83,14.83,14.83,2118,0
2009-09-16,15.261,15.289,15.261,15.289,663,0
2009-09-17,15.261,15.261,15.261,15.261,396,0
2009-09-18,15.305,15.305,15.261,15.261,261,0
2009-09-22,15.365,15.365,15.358,15.358,261,0
2009-09-23,15.653,15.653,15.213,15.621,2249,0
2009-09-28,15.653,15.836,15.653,15.836,1188,0
2009-09-29,16.085,16.085,15.728,15.843,795,0
2009-10-02,15.079,15.108,15.079,15.108,531,0
2009-10-07,15.72,15.72,15.72,15.72,127,0
2009-10-15,15.421,15.728,15.421,15.728,663,0
2009-10-19,15.222,15.222,15.222,15.222,531,0
2009-10-21,15.512,15.512,15.512,15.512,396,0
2009-10-23,15.728,15.728,15.337,15.337,267,0
2009-10-27,15.337,15.337,15.337,15.337,516,0
2009-10-30,16.349,16.349,16.349,16.349,127,0
2009-11-02,15.358,15.358,15.337,15.337,2777,0
2009-11-06,15.337,15.35,15.33,15.337,2384,0
2009-11-20,16.576,16.725,16.576,16.583,1187,0
2009-11-27,17.427,17.427,17.427,17.427,127,0
2009-11-30,15.448,15.547,15.448,15.547,333,0
2009-12-02,16.794,16.794,16.794,16.794,127,0
2009-12-14,16.763,16.763,16.763,16.763,531,0
2010-01-04,16.438,16.438,16.438,16.438,1060,0
2010-01-06,16.085,16.085,16.085,16.085,127,0
2010-01-14,16.318,16.509,16.318,16.509,795,0
2010-01-20,16.085,16.085,16.085,16.085,127,0
2010-01-22,15.587,15.587,15.587,15.587,2333,0
2010-02-04,16.16,16.16,16.16,16.16,127,0
2010-02-05,15.683,15.683,15.683,15.683,127,0
2010-02-09,15.67,15.67,15.67,15.67,127,0
2010-02-16,16.906,17.474,16.484,16.484,923,0
2010-02-19,16.619,17.344,16.619,17.344,2449,0
2010-02-25,17.338,17.338,17.338,17.338,127,0
2010-03-03,17.669,17.669,17.669,17.669,127,0
2010-03-08,17.519,17.519,17.459,17.474,573,0
2010-03-12,18.041,18.041,17.405,17.405,795,0
2010-03-17,17.277,17.277,17.202,17.202,309,0
2010-03-18,17.035,17.035,17.035,17.035,127,0
2010-03-19,17.027,17.027,17.027,17.027,127,0
2010-03-29,16.619,19.167,15.088,19.167,19408,0
2010-03-30,17.164,17.308,17.164,17.269,877,0
2010-04-05,17.24,17.269,17.24,17.269,261,0
2010-04-06,17.269,17.308,16.763,16.763,2817,0
2010-04-07,17.232,17.232,17.232,17.232,3329,0
2010-04-08,17.344,17.344,17.164,17.164,2239,0
2010-04-13,16.763,16.763,16.763,16.763,127,0
2010-04-14,16.626,16.626,16.605,16.605,396,0
2010-04-15,16.898,16.898,16.898,16.898,127,0
2010-04-16,16.674,16.674,16.452,16.535,531,0
2010-04-19,17.067,17.421,17.051,17.421,1188,0
2010-04-21,17.269,17.883,16.869,17.633,6638,0
2010-04-26,18.257,18.257,18.257,18.257,127,0
2010-04-27,18.605,18.605,17.883,17.883,829,0
2010-04-29,18.065,18.065,17.883,17.883,261,0
2010-04-30,18.065,18.065,17.164,17.164,396,0
2010-05-03,17.503,17.503,17.503,17.503,127,0
2010-05-06,17.958,17.974,16.711,16.711,2777,0
2010-05-12,17.284,17.344,17.284,17.344,663,0
2010-05-13,17.08,17.119,16.983,17.119,2384,0
2010-05-14,16.725,16.741,16.626,16.741,531,0
2010-05-19,16.099,16.099,16.099,16.099,261,0
2010-05-20,15.595,15.894,15.595,15.894,261,0
2010-05-21,15.894,15.894,15.704,15.704,261,0
2010-05-25,15.185,15.245,14.708,14.708,2735,0
2010-06-02,14.708,15.645,14.708,15.645,1720,0
2010-06-04,14.708,14.838,14.708,14.838,979,0
2010-06-07,14.708,14.868,14.708,14.868,1218,0
2010-06-08,14.564,14.564,14.505,14.512,3309,0
2010-06-09,14.453,14.474,14.24,14.24,2523,0
2010-06-10,14.453,14.498,14.453,14.498,531,0
2010-06-11,14.43,14.453,14.43,14.43,923,0
2010-06-14,14.249,14.755,14.249,14.755,2958,0
2010-06-15,14.973,14.973,14.973,14.973,127,0
2010-06-16,14.679,15.678,14.679,15.678,261,0
2010-06-17,15.963,15.963,15.963,15.963,127,0
2010-06-30,14.741,14.741,14.674,14.674,1457,0
2010-07-01,14.784,14.784,14.671,14.671,396,0
2010-07-02,14.881,14.881,14.881,14.881,127,0
2010-07-12,14.913,14.943,14.755,14.755,531,0
2010-07-13,15.614,15.614,15.614,15.614,127,0
2010-07-14,15.579,15.579,15.305,15.538,531,0
2010-07-16,14.943,14.943,14.943,14.943,127,0
2010-07-19,14.798,14.798,14.671,14.671,1855,0
2010-07-20,14.671,14.671,14.671,14.671,127,0
2010-07-21,14.595,14.595,14.528,14.528,1627,0
2010-07-28,15.97,15.97,15.97,15.97,2278,0
2010-07-29,15.986,16.045,15.986,16.037,955,0
2010-08-02,15.698,15.698,15.698,15.698,127,0
2010-08-12,15.018,15.018,15.018,15.018,261,0
2010-08-13,14.671,14.671,14.671,14.671,261,0
2010-08-16,14.679,14.679,14.679,14.679,531,0
2010-08-24,14.632,14.632,14.632,14.632,531,0
2010-08-26,14.453,14.453,14.453,14.453,531,0
2010-09-07,15.034,15.034,15.034,15.034,127,0
2010-09-13,15.736,15.736,15.736,15.736,261,0
2010-09-14,15.894,16.535,15.894,16.535,261,0
2010-09-30,17.7,17.7,17.7,17.7,127,0
2010-10-06,16.227,17.051,14.815,16.433,32640,0
2010-10-07,17.247,17.247,16.619,16.619,3046,0
2010-10-08,16.757,16.757,16.468,16.468,2777,0
2010-10-11,16.665,16.665,16.605,16.605,2249,0
2010-10-12,16.567,16.567,16.567,16.567,663,0
2010-10-14,17.067,17.067,16.183,16.294,3046,0
2010-10-15,17.315,17.315,17.315,17.315,127,0
2010-10-25,17.089,17.089,17.089,17.089,127,0
2010-10-27,17.126,17.126,17.126,17.126,261,0
2010-11-01,17.043,17.043,16.696,16.696,261,0
2010-11-04,16.976,16.976,16.976,16.976,127,0
2010-11-11,16.681,16.681,16.681,16.681,127,0
2010-11-12,16.438,16.583,16.438,16.583,787,0
2010-11-15,16.5,16.5,16.5,16.5,396,0
2010-11-16,16.492,16.492,16.492,16.492,261,0
2010-11-18,16.492,16.492,16.492,16.492,261,0
2010-11-23,15.97,16.037,15.903,15.903,5684,0
2010-11-24,15.871,15.871,15.712,15.753,2514,0
2010-11-26,15.538,15.538,15.538,15.538,127,0
2010-11-29,14.572,15.213,14.572,15.177,3032,0
2010-11-30,15.36,15.36,15.36,15.36,144,0
2010-12-01,15.358,15.358,15.358,15.358,795,0
2010-12-02,15.516,15.516,15.427,15.427,663,0
2010-12-03,14.603,14.603,14.603,14.603,531,0
2010-12-06,14.536,15.101,14.536,14.988,7020,0
2010-12-08,15.33,15.358,15.313,15.358,1322,0
2010-12-09,15.871,15.894,15.871,15.894,752,0
2010-12-10,15.894,15.894,15.894,15.894,396,0
2010-12-13,17.126,17.126,16.619,16.619,4603,0
2010-12-27,17.315,17.489,17.315,17.489,795,0
2011-01-14,16.22,16.915,16.22,16.915,1060,0
2011-01-25,15.863,15.863,15.863,15.863,794,0
2011-01-27,16.516,16.516,16.516,16.516,127,0
2011-01-28,16.349,16.349,16.349,16.349,127,0
2011-02-11,15.986,15.986,15.986,15.986,396,0
2011-02-14,16.015,16.015,16.015,16.015,127,0
2011-02-16,16.045,16.045,16.045,16.045,127,0
2011-02-17,16.803,16.823,16.803,16.823,295,0
2011-02-18,16.211,16.211,16.211,16.211,442,0
2011-03-04,16.619,16.619,16.619,16.619,204,0
2011-03-08,16.061,16.642,15.495,16.634,3114,0
2011-03-09,16.642,16.642,16.152,16.152,3243,0
2011-03-11,16.015,16.015,16.015,16.015,331,0
2011-03-14,15.932,15.932,15.932,15.932,261,0
2011-03-15,15.57,15.963,15.108,15.261,1855,0
2011-03-16,15.108,15.108,15.108,15.108,1322,0
2011-03-17,15.101,15.147,15.101,15.147,1855,0
2011-03-18,15.305,15.305,15.305,15.305,127,0
2011-03-29,15.479,15.479,15.479,15.479,420,0
2011-03-31,16.634,16.659,16.634,16.659,663,0
2011-04-04,17.322,17.322,16.235,16.244,5163,0
2011-04-05,16.077,16.244,15.836,15.863,9484,0
2011-04-06,15.863,15.994,15.863,15.863,9411,0
2011-04-07,15.863,15.863,15.863,15.863,21465,0
2011-04-08,15.863,15.863,15.863,15.863,901,0
2011-04-11,15.926,16.626,15.91,16.244,33980,0
2011-04-12,16.276,16.276,16.276,16.276,1060,0
2011-04-13,16.252,16.278,16.244,16.244,3122,0
2011-04-14,16.259,16.259,16.244,16.244,1277,0
2011-04-18,16.626,18.379,16.244,16.334,4054,0
2011-04-19,16.265,16.433,16.244,16.433,1457,0
2011-04-20,16.915,16.915,16.794,16.794,795,0
2011-04-21,16.794,16.794,16.794,16.794,531,0
2011-04-25,16.583,16.688,16.583,16.688,1126,0
2011-04-27,16.906,16.906,16.438,16.438,1188,0
2011-04-28,16.409,16.484,16.402,16.477,1722,0
2011-05-02,16.522,16.642,16.433,16.433,1188,0
2011-05-03,16.241,16.292,16.209,16.292,3252,0
2011-05-04,16.354,16.444,16.316,16.316,5957,0
2011-05-05,16.241,16.292,16.241,16.256,3907,0
2011-05-06,16.232,16.341,16.232,16.341,18305,0
2011-05-09,16.235,16.235,16.235,16.235,923,0
2011-05-10,16.201,16.201,16.201,16.201,3572,0
2011-05-11,17.371,17.371,16.232,16.669,2184,0
2011-05-12,16.256,16.292,16.256,16.292,4172,0
2011-05-13,16.341,16.354,16.209,16.241,3541,0
2011-05-16,16.256,16.256,16.209,16.25,7530,0
2011-05-17,16.225,16.292,16.225,16.241,3326,0
2011-05-18,16.264,16.354,16.264,16.276,1060,0
2011-05-19,16.536,16.536,16.438,16.438,421,0
2011-05-20,16.124,16.376,16.124,16.376,282,0
2011-05-23,16.325,16.325,16.325,16.325,459,0
2011-05-24,16.276,16.276,16.241,16.241,1569,0
2011-05-25,16.348,16.493,16.348,16.493,4449,0
2011-05-26,16.368,16.368,16.354,16.354,2095,0
2011-06-01,16.393,16.393,16.393,16.393,126,0
2011-06-02,16.056,16.354,15.837,16.354,3600,0
2011-06-03,18.917,18.917,17.126,17.675,31736,0
2011-06-06,17.784,18.456,17.784,18.095,1366,0
2011-06-07,18.917,18.917,17.851,18.237,1569,0
2011-06-08,18.847,18.847,18.339,18.44,2487,0
2011-06-09,17.877,18.917,17.767,17.767,5858,0
2011-06-10,17.744,17.767,17.73,17.739,1766,0
2011-06-13,17.615,17.615,17.585,17.585,459,0
2011-06-14,17.577,17.683,17.577,17.675,1375,0
2011-06-15,17.577,17.639,17.577,17.577,4231,0
2011-06-16,17.576,17.576,17.576,17.576,1749,0
2011-06-17,18.036,18.036,17.624,17.624,1178,0
2011-06-20,17.615,17.73,17.615,17.716,2494,0
2011-06-21,17.615,17.744,17.615,17.615,1395,0
2011-06-22,17.624,17.808,17.577,17.808,6621,0
2011-06-23,17.767,17.767,17.767,17.767,126,0
2011-06-24,17.808,17.997,17.808,17.997,2353,0
2011-06-27,18.579,18.579,18.339,18.533,2950,0
2011-06-28,17.792,19.336,17.792,19.227,4058,0
2011-06-29,20.634,20.634,19.142,19.142,259,0
2011-06-30,19.256,19.451,19.195,19.195,1047,0
2011-07-01,18.968,19.366,17.776,19.366,1331,0
2011-07-05,19.869,19.869,19.495,19.495,259,0
2011-07-06,19.499,19.499,19.499,19.499,126,0
2011-07-07,19.718,19.833,18.732,18.732,1836,0
2011-07-08,18.165,20.252,18.165,20.252,1361,0
2011-07-13,19.142,19.183,19.052,19.059,4185,0
2011-07-14,18.64,19.833,18.388,19.833,2618,0
2011-07-15,19.311,19.311,18.617,18.617,758,0
2011-07-18,19.472,19.472,18.617,19.428,2524,0
2011-07-19,19.05,19.05,18.674,19.021,1640,0
2011-07-20,18.875,18.875,18.339,18.339,551,0
2011-07-22,18.339,19.443,18.339,19.443,1702,0
2011-07-25,19.472,19.48,18.724,19.48,3076,0
2011-07-26,19.539,20.024,19.454,20.024,1178,0
2011-07-27,19.848,19.862,19.848,19.848,1436,0
2011-07-29,19.631,19.631,19.631,19.631,959,0
2011-08-01,19.627,19.627,19.627,19.627,359,0
2011-08-03,19.014,19.014,18.732,18.732,259,0
2011-08-04,18.379,18.413,18.364,18.397,1257,0
2011-08-05,20.241,20.241,18.728,18.728,1278,0
2011-08-08,19.869,19.869,18.339,19.869,1178,0
2011-08-09,18.339,19.487,18.159,19.487,713,0
2011-08-10,18.036,19.311,18.036,18.952,1859,0
2011-08-11,18.581,18.581,17.965,18.535,1569,0
2011-08-12,18.728,18.728,18.728,18.728,126,0
2011-08-15,19.454,19.49,19.414,19.454,1306,0
2011-08-17,19.483,19.483,18.339,18.339,393,0
2011-08-18,19.159,19.159,19.159,19.159,1003,0
2011-08-19,18.557,19.338,18.526,19.212,2139,0
2011-08-22,19.297,19.297,19.297,19.297,125,0
2011-08-23,19.684,19.684,19.645,19.684,1531,0
2011-08-24,19.684,19.684,19.684,19.684,1168,0
2011-08-25,20.009,20.009,20.009,20.009,144,0
2011-08-26,19.284,19.284,19.183,19.183,517,0
2011-08-29,19.645,19.645,19.645,19.645,258,0
2011-08-30,19.499,19.499,19.49,19.49,651,0
2011-08-31,19.302,19.481,19.302,19.481,256,0
2011-09-01,18.574,18.78,18.549,18.78,1595,0
2011-09-06,18.914,18.936,18.32,18.32,5460,0
2011-09-07,18.388,18.388,18.388,18.388,125,0
2011-09-08,18.262,18.262,18.262,18.262,125,0
2011-09-09,18.509,18.526,18.473,18.526,1285,0
2011-09-13,18.142,18.142,17.778,17.809,3141,0
2011-09-15,17.778,17.778,17.753,17.753,390,0
2011-09-16,18.858,18.858,18.858,18.858,281,0
2011-09-21,19.631,19.631,17.76,18.142,779,0
2011-09-22,19.669,19.669,19.669,19.669,125,0
2011-09-23,18.914,19.669,18.914,19.669,508,0
2011-10-03,17.753,18.526,17.753,18.526,390,0
2011-10-05,18.53,18.53,18.53,18.53,256,0
2011-10-06,18.031,18.031,18.031,18.031,125,0
2011-10-07,19.276,19.631,19.276,19.631,583,0
2011-10-10,18.072,18.999,18.072,18.982,1879,0
2011-10-11,18.889,18.914,18.889,18.914,2873,0
2011-10-12,18.897,18.897,18.897,18.897,844,0
2011-10-17,18.873,18.873,18.15,18.796,829,0
2011-10-21,18.889,18.889,18.889,18.889,256,0
2011-10-25,18.415,18.415,18.415,18.415,125,0
2011-10-26,18.517,18.897,18.517,18.897,417,0
2011-10-31,18.426,18.434,18.414,18.434,781,0
2011-11-01,18.219,18.256,18.142,18.177,805,0
2011-11-02,17.76,18.177,17.76,18.177,390,0
2011-11-03,17.814,17.814,17.814,17.814,125,0
2011-11-04,18.288,18.381,18.288,18.349,9528,0
2011-11-07,18.865,18.865,18.865,18.865,390,0
2011-11-08,17.799,18.914,17.799,18.914,651,0
2011-11-09,17.764,18.914,17.757,18.914,459,0
2011-11-10,18.717,18.914,18.717,18.914,1424,0
2011-11-14,18.914,18.914,18.914,18.914,125,0
2011-11-15,17.827,18.142,17.827,18.142,391,0
2011-11-17,18.914,18.914,18.914,18.914,125,0
2011-11-18,18.538,18.538,18.521,18.521,910,0
2011-11-21,18.521,18.521,17.936,17.936,1665,0
2011-11-23,18.134,18.134,18.134,18.134,898,0
2011-11-25,17.741,17.741,16.698,16.698,2331,0
2011-11-28,16.962,17.85,16.947,17.741,3537,0
2011-12-01,16.728,16.947,16.728,16.925,1620,0
2011-12-05,17.5,17.5,17.5,17.5,253,0
2011-12-06,16.93,17.54,16.925,16.925,673,0
2011-12-07,17.002,17.165,17.002,17.165,253,0
2011-12-09,16.972,17.352,16.972,17.352,918,0
2011-12-13,17.337,17.352,17.337,17.352,899,0
2011-12-15,17.393,17.393,17.393,17.393,675,0
2011-12-23,17.627,17.859,17.002,17.002,950,0
2011-12-30,18.521,18.521,17.274,17.274,281,0
2012-01-04,17.422,17.548,17.393,17.548,951,0
2012-01-05,17.548,18.521,17.548,17.867,589,0
2012-01-06,17.936,18.521,17.741,18.248,1539,0
2012-01-20,17.741,17.936,17.741,17.936,1209,0
2012-01-23,17.936,17.936,17.859,17.859,513,0
2012-01-25,17.859,17.859,17.859,17.859,123,0
2012-01-27,17.938,19.106,17.938,19.106,2535,0
2012-01-30,17.912,17.912,17.912,17.912,459,0
2012-01-31,18.665,18.665,18.665,18.665,253,0
2012-02-01,17.741,17.741,17.741,17.741,253,0
2012-02-03,17.757,17.782,17.734,17.734,1483,0
2012-02-06,17.782,17.782,17.782,17.782,384,0
2012-02-07,17.782,17.782,17.782,17.782,300,0
2012-02-08,19.231,19.491,18.876,18.876,642,0
2012-02-09,17.955,18.326,17.807,17.807,1024,0
2012-02-17,16.991,18.521,16.954,18.521,1335,0
2012-02-21,19.343,19.634,19.343,19.634,319,0
2012-02-23,17.346,17.346,17.346,17.346,253,0
2012-02-24,17.741,17.741,17.741,17.741,122,0
2012-02-27,17.702,17.741,17.474,17.741,697,0
2012-03-01,17.52,18.074,16.654,18.074,728,0
2012-03-02,17.356,17.356,17.356,17.356,122,0
2012-03-05,17.886,17.886,17.356,17.834,1464,0
2012-03-06,17.821,17.821,17.821,17.821,122,0
2012-03-08,17.356,17.356,17.356,17.356,509,0
2012-03-09,17.316,17.356,17.316,17.356,822,0
2012-03-12,17.301,18.924,17.19,18.924,2471,0
2012-03-13,18.924,18.924,18.924,18.924,122,0
2012-03-14,18.924,18.924,18.924,18.924,122,0
2012-03-20,17.938,17.938,17.938,17.938,390,0
2012-03-29,18.137,18.137,18.137,18.137,122,0
2012-04-05,18.332,18.332,18.332,18.332,122,0
2012-04-09,18.294,18.294,18.294,18.294,122,0
2012-04-13,20.343,20.343,17.988,17.988,526,0
2012-04-16,17.979,18.153,17.979,18.153,521,0
2012-04-17,18.164,18.164,18.164,18.164,122,0
2012-04-18,18.161,18.173,17.749,17.749,470,0
2012-04-19,16.174,19.302,16.174,17.749,551,0
2012-04-23,18.137,18.153,18.137,18.153,380,0
2012-04-30,20.343,20.343,18.182,18.182,1197,0
2012-05-03,18.485,18.485,18.477,18.477,380,0
2012-05-11,18.952,18.952,18.952,18.952,533,0
2012-05-14,19.129,19.129,18.389,18.389,642,0
2012-05-15,18.389,18.389,18.389,18.389,380,0
2012-05-17,18.398,18.398,18.398,18.398,122,0
2012-05-23,18.003,18.003,17.536,18.003,375,0
2012-05-24,18.444,18.485,18.346,18.346,504,0
2012-05-30,18.682,18.682,18.645,18.645,431,0
2012-05-31,18.326,18.326,18.326,18.326,121,0
2012-06-04,17.567,17.59,17.536,17.536,1158,0
2012-06-08,18.332,18.332,17.932,17.932,627,0
2012-06-11,17.924,17.932,17.91,17.932,753,0
2012-06-12,17.932,17.932,17.791,17.932,375,0
2012-06-13,17.932,17.932,17.932,17.932,153,0
2012-06-18,18.268,18.268,18.268,18.268,121,0
2012-06-19,18.188,18.339,18.188,18.339,1149,0
2012-07-02,18.188,18.188,18.188,18.188,121,0
2012-07-05,18.485,18.485,18.485,18.485,246,0
2012-07-06,19.114,19.114,19.114,19.114,143,0
2012-07-10,18.414,18.414,18.414,18.414,302,0
2012-07-16,19.12,19.12,19.12,19.12,121,0
2012-07-17,18.626,18.732,18.626,18.732,880,0
2012-07-18,18.732,18.74,18.724,18.74,793,0
2012-07-19,18.589,18.732,18.589,18.645,627,0
2012-07-23,18.134,18.134,18.134,18.134,192,0
2012-07-24,18.134,18.134,17.932,17.932,469,0
2012-07-25,17.608,17.608,17.08,17.08,880,0
2012-07-26,17.272,17.272,17.272,17.272,246,0
2012-07-27,17.632,17.632,17.632,17.632,246,0
2012-07-30,18.222,18.222,18.222,18.222,575,0
2012-08-03,18.332,18.332,18.332,18.332,375,0
2012-08-06,17.863,18.325,17.863,18.325,753,0
2012-08-07,18.332,18.332,18.326,18.326,1367,0
2012-08-08,18.326,18.326,18.326,18.326,121,0
2012-08-09,18.251,18.251,18.238,18.238,627,0
2012-08-10,18.326,18.326,18.326,18.326,121,0
2012-08-14,17.124,18.31,17.124,17.536,923,0
2012-08-17,17.751,17.817,17.738,17.817,887,0
2012-08-21,17.817,17.817,17.817,17.817,371,0
2012-08-22,17.536,17.536,17.536,17.536,120,0
2012-08-28,17.656,17.899,17.656,17.899,495,0
2012-09-04,17.536,17.536,17.536,17.536,378,0
2012-09-06,17.464,17.464,17.454,17.454,243,0
2012-09-10,18.035,18.044,18,18.017,752,0
2012-09-11,17.528,17.528,17.528,17.528,193,0
2012-09-13,18.496,18.496,17.877,17.877,371,0
2012-09-14,18.542,18.542,18.542,18.542,243,0
2012-09-17,18.542,18.542,18.542,18.542,371,0
2012-09-18,18.157,18.526,17.817,17.955,1005,0
2012-09-19,18.302,18.542,18.302,18.536,4559,0
2012-09-21,18.631,18.631,18.631,18.631,120,0
2012-09-24,18.391,18.391,18.391,18.391,371,0
2012-09-25,18.631,18.631,18.559,18.623,1928,0
2012-09-26,18.631,18.631,18.631,18.631,120,0
2012-09-27,18.616,18.631,18.616,18.631,421,0
2012-09-28,17.908,18.768,17.908,18.768,371,0
2012-10-01,18.098,18.098,18.098,18.098,486,0
2012-10-02,19.011,19.011,19.011,19.011,152,0
2012-10-03,18.353,18.353,18.353,18.353,152,0
2012-10-04,18.34,18.341,18.34,18.341,495,0
2012-10-08,18.348,18.348,18.348,18.348,120,0
2012-10-11,18.348,18.348,18.348,18.348,371,0
2012-10-12,18.585,18.585,18.585,18.585,208,0
2012-10-15,18.8,19.375,18.8,19.375,870,0
2012-10-16,19.05,19.375,18.898,19.309,1594,0
2012-10-17,18.906,18.906,18.906,18.906,120,0
2012-10-18,18.946,18.953,18.946,18.946,992,0
2012-10-19,18.916,18.916,18.509,18.509,1243,0
2012-10-23,19.292,19.68,19.27,19.68,619,0
2012-10-24,19.27,19.27,19.27,19.27,371,0
2012-11-02,19.139,19.235,18.536,18.946,1798,0
2012-11-05,18.946,18.946,18.746,18.746,404,0
2012-11-06,19.342,19.342,19.189,19.189,619,0
2012-11-07,18.746,18.746,18.746,18.746,371,0
2012-11-08,19.309,19.309,19.072,19.072,243,0
2012-11-09,18.705,18.705,18.623,18.623,371,0
2012-11-12,18.873,18.873,18.542,18.737,495,0
2012-11-13,18.157,19.155,18.157,18.754,2135,0
2012-11-14,18.196,18.196,18.196,18.196,120,0
2012-11-15,18.142,18.142,17.744,18.142,1030,0
2012-11-16,18.873,18.873,18.873,18.873,241,0
2012-11-19,17.987,19.476,17.953,19.476,982,0
2012-11-21,19.006,19.078,18.834,19.078,1091,0
2012-12-06,18.622,18.622,18.622,18.622,242,0
2012-12-10,19.078,19.078,18.281,18.281,1351,0
2012-12-11,18.385,18.385,18.253,18.26,366,0
2012-12-12,18.295,18.662,18.295,18.662,434,0
2012-12-13,18.628,18.628,18.369,18.369,733,0
2012-12-17,18.458,18.458,18.458,18.458,167,0
2012-12-18,18.423,18.423,18.423,18.423,277,0
2012-12-20,18.142,18.142,18.142,18.142,536,0
2012-12-21,18.26,18.26,18.214,18.214,424,0
2012-12-24,18.522,18.522,18.522,18.522,366,0
2012-12-28,18.693,18.709,18.655,18.709,859,0
2012-12-31,19.255,19.255,19.255,19.255,417,0
2013-01-02,19.159,19.894,19.159,19.894,366,0
2013-01-03,19.232,19.232,19.232,19.232,241,0
2013-01-07,19.411,19.411,19.282,19.282,451,0
2013-01-08,19.248,19.248,18.85,18.85,856,0
2013-01-10,18.5,18.988,18.205,18.916,652,0
2013-01-11,19.141,19.141,19.141,19.141,490,0
2013-01-18,18.247,18.247,18.117,18.142,3743,0
2013-01-22,18.043,20.448,18.043,19.778,1704,0
2013-01-24,19.363,19.363,19.363,19.363,130,0
2013-01-25,18.753,19.468,18.753,19.365,1114,0
2013-01-28,19.566,20.293,19.566,20.293,490,0
2013-01-29,21.768,21.768,21.092,21.202,613,0
2013-02-05,21.197,21.303,21.197,21.303,690,0
2013-02-06,21.197,21.197,19.134,19.159,927,0
2013-02-08,19.321,19.321,19.321,19.321,200,0
2013-02-13,19.574,19.574,19.574,19.574,241,0
2013-02-15,20.102,20.102,20.102,20.102,118,0
2013-02-20,19.558,19.558,19.558,19.558,239,0
2013-02-22,19.378,19.378,19.362,19.378,486,0
2013-02-25,20.143,20.143,20.143,20.143,125,0
2013-02-27,18.874,18.874,18.874,18.874,216,0
2013-02-28,20.572,21.197,20.32,20.555,1335,0
2013-03-05,20.177,20.177,20.177,20.177,239,0
2013-03-08,20.349,20.349,20.275,20.297,606,0
2013-03-11,20.548,20.548,20.548,20.548,118,0
2013-03-14,19.772,19.813,19.772,19.772,811,0
2013-03-15,19.807,19.807,18.165,18.165,1602,0
2013-03-18,18.471,18.948,18.471,18.941,731,0
2013-03-19,19.756,20.514,19.607,20.514,606,0
2013-03-25,20.539,20.539,20.539,20.539,173,0
2013-03-26,20.439,20.439,20.439,20.439,239,0
2013-03-28,20.719,20.719,20.472,20.472,486,0
2013-04-01,18.882,18.948,18.553,18.662,4504,0
2013-04-02,18.948,18.948,18.677,18.948,3549,0
2013-04-03,18.941,19.534,18.918,19.362,5691,0
2013-04-04,18.973,19.362,18.973,19.072,1156,0
2013-04-05,18.784,19.765,18.727,19.484,2064,0
2013-04-08,18.948,18.948,18.863,18.863,419,0
2013-04-09,18.702,18.702,18.702,18.702,363,0
2013-04-10,18.952,19.35,18.948,19.35,698,0
2013-04-11,19.353,19.362,18.949,18.949,1335,0
2013-04-12,18.948,18.948,18.948,18.948,118,0
2013-04-15,18.948,19.007,18.948,18.948,1699,0
2013-04-16,19.362,19.362,19.362,19.362,239,0
2013-04-17,19.345,19.345,19.22,19.22,239,0
2013-04-18,18.99,19.353,18.932,19.353,1980,0
2013-04-19,18.951,18.963,18.948,18.956,1115,0
2013-04-22,18.677,18.948,18.677,18.874,4126,0
2013-04-23,19.039,19.211,18.636,19.211,10130,0
2013-04-24,19.271,19.271,19.271,19.271,363,0
2013-04-25,19.204,19.31,19.204,19.31,239,0
2013-04-30,19.129,19.648,19.129,19.362,3226,0
2013-05-01,19.393,19.393,18.973,18.98,486,0
2013-05-02,19.534,19.534,19,19,328,0
2013-05-06,19.353,19.648,19.353,19.648,973,0
2013-05-08,19.271,19.765,19.246,19.526,973,0
2013-05-09,19.73,20.094,19.64,19.781,3643,0
2013-05-16,19.97,20.185,19.748,19.772,2841,0
2013-05-20,19.964,20.406,19.964,20.396,3789,0
2013-05-22,20.297,20.297,20.297,20.297,237,0
2013-05-24,20.597,20.597,20.597,20.597,360,0
2013-05-29,20.597,20.597,19.798,19.798,601,0
2013-06-04,19.715,19.715,19.715,19.715,383,0
2013-06-05,19.765,19.765,19.765,19.765,360,0
2013-06-06,20.219,20.219,20.219,20.219,117,0
2013-06-11,19.489,19.489,19.481,19.489,1082,0
2013-06-13,20.189,20.189,20.189,20.189,117,0
2013-06-14,20.272,20.272,19.472,19.559,661,0
2013-06-18,19.524,19.524,19.524,19.524,237,0
2013-06-19,19.822,19.822,19.822,19.822,237,0
2013-06-21,19.548,19.548,19.548,19.548,840,0
2013-06-26,19.707,19.707,19.707,19.707,237,0
2013-07-01,19.973,20.172,19.973,20.172,360,0
2013-07-02,20.106,20.106,20.106,20.106,360,0
2013-07-09,20.812,21.061,20.812,21.061,1298,0
2013-07-10,20.73,20.731,20.455,20.731,360,0
2013-07-11,20.812,21.061,20.812,21.061,840,0
2013-07-12,20.939,21.144,20.922,21.144,1199,0
2013-07-16,21.015,21.061,21.005,21.015,1199,0
2013-07-18,21.771,21.771,21.771,21.771,117,0
2013-07-22,21.888,21.888,21.821,21.821,237,0
2013-07-23,21.805,21.805,21.771,21.771,237,0
2013-07-26,22.02,22.102,22.02,22.102,1264,0
2013-07-29,22.121,22.121,21.181,21.648,1668,0
2013-07-30,21.713,21.713,21.531,21.531,360,0
2013-07-31,20.172,20.172,20.172,20.172,117,0
2013-08-01,21.122,21.448,20.614,20.763,1199,0
2013-08-02,20.647,20.647,19.532,20.248,1682,0
2013-08-12,20.338,20.338,20.338,20.338,237,0
2013-08-15,20.189,20.189,19.89,19.89,962,0
2013-08-20,19.939,20.141,19.939,20.092,1306,0
2013-08-21,20.201,20.202,20.067,20.067,1071,0
2013-08-22,20.302,20.302,20.302,20.302,235,0
2013-08-23,19.464,20.26,19.464,19.982,3592,0
2013-08-26,19.982,19.982,19.982,19.982,235,0
2013-08-28,19.564,19.564,19.564,19.564,235,0
2013-08-29,19.561,19.561,19.351,19.351,1092,0
2013-09-06,19.351,19.351,19.351,19.351,651,0
2013-09-10,19.595,19.771,19.595,19.763,953,0
2013-09-12,19.561,19.595,19.561,19.595,417,0
2013-09-13,19.939,19.939,19.603,19.603,1097,0
2013-09-16,19.519,19.519,19.36,19.36,394,0
2013-09-24,19.923,20.184,19.771,20.108,1306,0
2013-09-25,19.864,19.999,19.839,19.989,827,0
2013-09-26,19.915,19.915,19.915,19.915,116,0
2013-09-27,19.947,20.025,19.947,20.025,596,0
2013-09-30,20.049,20.224,20.025,20.025,713,0
2013-10-01,20.025,20.025,20.025,20.025,235,0
2013-10-02,20.251,20.251,20.251,20.251,116,0
2013-10-07,20.007,20.007,20.007,20.007,235,0
2013-10-09,19.453,19.453,19.453,19.453,235,0
2013-10-11,19.453,20.864,19.453,20.864,355,0
2013-10-15,21.187,21.187,21.187,21.187,355,0
2013-10-16,20.992,20.992,20.992,20.992,116,0
2013-10-18,21.448,21.454,21.448,21.454,235,0
2013-10-23,21.57,21.57,21.57,21.57,355,0
2013-10-24,21.738,22.407,21.738,22.407,1071,0
2013-10-25,22.415,22.415,22.407,22.407,355,0
2013-10-29,22.007,22.007,22.007,22.007,355,0
2013-10-31,22.295,22.295,22.295,22.295,116,0
2013-11-01,20.302,20.302,20.302,20.302,116,0
2013-11-11,20.942,21.084,20.942,21.084,713,0
2013-11-21,21.244,21.244,21.244,21.244,707,0
2013-11-22,21.244,21.244,21.244,21.244,618,0
2013-11-27,21.373,21.373,21.373,21.373,233,0
2013-11-29,22.092,22.092,22.092,22.092,233,0
2013-12-09,21.309,21.536,21.309,21.536,266,0
2013-12-13,21.235,21.235,20.803,20.831,943,0
2013-12-17,21.272,21.272,20.566,20.566,1178,0
2013-12-19,20.523,20.523,20.523,20.523,115,0
2013-12-23,21.228,21.228,21.228,21.228,352,0
2013-12-27,21.536,21.536,21.536,21.536,352,0
2013-12-30,21.338,21.338,21.338,21.338,233,0
2013-12-31,21.287,21.305,21.272,21.272,707,0
2014-01-13,20.566,20.566,20.566,20.566,115,0
2014-01-16,20.48,20.48,20.317,20.378,4589,0
2014-01-17,20.394,20.394,20.394,20.394,943,0
2014-01-21,20.651,20.651,20.651,20.651,233,0
2014-01-28,19.708,19.877,19.689,19.748,1383,0
2014-01-30,19.817,19.894,19.817,19.894,233,0
2014-01-31,20.122,20.122,20.122,20.122,233,0
2014-02-03,19.563,19.563,19.368,19.368,687,0
2014-02-04,19.105,19.114,19.098,19.114,1078,0
2014-02-05,18.934,18.934,18.923,18.934,503,0
2014-02-07,18.942,19.334,18.94,19.019,1448,0
2014-02-10,19.221,19.221,19.035,19.213,1571,0
2014-02-12,19.513,19.513,19.513,19.513,478,0
2014-02-13,19.766,19.766,19.553,19.553,943,0
2014-02-18,19.563,19.563,19.563,19.563,231,0
2014-02-19,18.952,19.083,18.952,19.083,851,0
2014-02-20,19.452,19.452,19.452,19.452,114,0
2014-02-21,19.585,20.181,19.585,20.181,588,0
2014-02-28,20.578,20.578,20.578,20.578,184,0
2014-03-04,20.877,20.877,20.877,20.877,127,0
2014-03-07,20.877,20.877,20.868,20.868,703,0
2014-03-12,20.765,20.807,20.765,20.807,231,0
2014-03-13,20.551,20.551,20.551,20.551,260,0
2014-03-21,21.093,21.093,20.893,20.893,1365,0
2014-03-24,21.376,21.376,21.137,21.137,376,0
2014-03-27,20.835,20.835,20.835,20.835,234,0
2014-03-31,21.332,21.332,21.332,21.332,137,0
2014-04-01,21.54,21.54,21.54,21.54,114,0
2014-04-08,21.075,21.65,20.611,20.619,12124,0
2014-04-09,20.122,20.679,20.122,20.619,928,0
2014-04-10,20.619,20.619,20.619,20.619,209,0
2014-04-14,20.319,20.568,20.319,20.37,2399,0
2014-04-16,20.593,20.731,20.37,20.619,10286,0
2014-04-21,20.619,20.619,20.491,20.5,1048,0
2014-04-22,20.593,20.593,20.593,20.593,116,0
2014-04-23,20.421,20.421,20.421,20.421,114,0
2014-04-24,20.587,20.827,20.473,20.827,7205,0
2014-04-29,20.619,20.791,20.491,20.491,8487,0
2014-04-30,20.525,20.595,20.414,20.414,1229,0
2014-05-01,20.578,20.619,20.578,20.619,5586,0
2014-05-02,20.414,20.619,20.414,20.619,5953,0
2014-05-05,20.362,20.533,20.328,20.405,6059,0
2014-05-06,20.387,20.515,20.309,20.309,6022,0
2014-05-07,20.395,20.619,20.395,20.619,762,0
2014-05-08,20.215,20.286,20.215,20.286,601,0
2014-05-09,20.241,20.293,20.241,20.293,394,0
2014-05-12,20.593,20.619,20.276,20.619,1025,0
2014-05-13,20.611,20.611,20.37,20.491,5586,0
2014-05-14,20.611,20.619,20.491,20.619,4772,0
2014-05-15,20.619,20.619,20.491,20.491,231,0
2014-05-19,20.578,20.611,20.578,20.593,2014,0
2014-05-21,20.83,20.837,20.81,20.83,2790,0
2014-05-22,20.835,20.835,20.83,20.83,343,0
2014-05-27,20.837,20.862,20.82,20.837,8681,0
2014-05-28,20.82,20.88,20.219,20.394,6565,0
2014-05-30,20.316,20.351,20.21,20.257,2032,0
2014-06-02,19.872,20.133,19.872,19.968,4353,0
2014-06-03,19.959,20.665,19.959,20.578,10703,0
2014-06-04,20.446,20.446,20.446,20.446,113,0
2014-06-05,20.783,20.83,20.587,20.82,1736,0
2014-06-06,20.837,20.837,20.82,20.837,3910,0
2014-06-09,20.83,20.87,20.689,20.696,4422,0
2014-06-11,20.837,20.855,20.76,20.837,33430,0
2014-06-12,20.837,20.837,20.42,20.42,20652,0
2014-06-16,20.637,20.646,20.515,20.646,1093,0
2014-06-17,20.837,20.837,20.837,20.837,123,0
2014-06-18,20.82,20.837,20.665,20.665,9446,0
2014-06-19,20.837,20.837,20.42,20.42,990,0
2014-06-20,20.82,20.837,20.656,20.837,3367,0
2014-06-23,20.837,20.837,20.837,20.837,343,0
2014-06-25,20.837,20.837,20.665,20.837,1438,0
2014-06-26,20.55,20.55,20.55,20.55,239,0
2014-07-03,20.55,20.55,20.55,20.55,113,0
2014-07-07,20.394,20.468,20.186,20.359,5246,0
2014-07-08,20.428,20.428,20.282,20.368,1325,0
2014-07-09,20.793,20.87,20.326,20.506,3695,0
2014-07-10,20.386,20.49,20.368,20.368,883,0
2014-07-11,20.868,20.868,20.532,20.568,920,0
2014-07-14,20.87,20.942,20.855,20.942,1428,0
2014-07-16,20.759,20.83,20.759,20.83,1496,0
2014-07-17,20.706,20.706,20.42,20.42,229,0
2014-07-28,21.272,21.272,21.272,21.272,220,0
2014-07-29,20.351,20.698,20.351,20.367,4146,0
2014-07-31,20.42,20.481,20.42,20.481,513,0
2014-08-04,20.446,20.446,20.446,20.446,1491,0
2014-08-08,21.061,21.061,21.061,21.061,113,0
2014-08-11,21.061,21.131,21.012,21.012,1382,0
2014-08-12,21.089,21.193,21.071,21.071,1968,0
2014-08-15,20.925,21.099,20.925,21.053,5251,0
2014-08-18,20.994,21.02,20.994,20.994,692,0
2014-08-19,21.037,21.193,21.012,21.061,2187,0
2014-08-20,21.094,21.094,21.037,21.071,1036,0
2014-08-22,20.932,21.011,20.606,20.606,1709,0
2014-08-25,20.587,20.606,20.587,20.606,570,0
2014-08-26,20.606,20.651,20.606,20.651,1024,0
2014-08-27,20.675,20.895,20.675,20.694,3428,0
2014-08-28,20.67,20.711,20.67,20.711,1142,0
2014-08-29,20.94,21.274,20.878,21.274,6260,0
2014-09-02,21.282,21.343,21.282,21.315,1938,0
2014-09-03,20.94,20.94,20.94,20.94,232,0
2014-09-04,21.404,21.404,21.237,21.274,896,0
2014-09-05,20.966,21.278,20.966,21.274,685,0
2014-09-10,20.835,20.835,20.835,20.835,172,0
2014-09-11,20.827,20.915,20.748,20.878,2580,0
2014-09-15,20.895,20.895,20.895,20.895,112,0
2014-09-18,20.835,21.228,20.79,21.08,7534,0
2014-09-19,21.334,21.362,20.72,20.72,930,0
2014-09-22,20.748,20.79,20.67,20.79,799,0
2014-09-23,20.527,20.79,20.527,20.729,1263,0
2014-09-24,20.78,21.046,20.78,21.046,2941,0
2014-09-25,20.614,20.614,20.614,20.614,112,0
2014-09-26,20.614,20.614,20.614,20.614,112,0
2014-10-01,21.002,21.002,21.002,21.002,480,0
2014-10-03,20.702,20.79,20.702,20.79,1660,0
2014-10-07,20.781,20.781,20.484,20.484,771,0
2014-10-08,20.554,20.572,20.414,20.554,1365,0
2014-10-09,20.395,20.67,20.395,20.66,799,0
2014-10-10,20.66,20.961,20.66,20.856,709,0
2014-10-13,20.852,21.053,20.79,21.053,2194,0
2014-10-14,21.053,21.324,21.053,21.278,974,0
2014-10-15,20.915,21.404,20.66,21.404,1380,0
2014-10-17,21.274,21.274,21.274,21.274,685,0
2014-10-21,21.274,21.352,21.255,21.255,1146,0
2014-10-22,21.274,21.274,21.274,21.274,221,0
2014-10-23,21.282,21.291,21.282,21.291,229,0
2014-10-27,21.274,21.274,21.255,21.255,344,0
2014-10-28,21.282,21.282,21.274,21.274,1713,0
2014-10-29,21.099,21.404,21.08,21.404,888,0
2014-10-30,21.404,21.5,21.274,21.274,2283,0
2014-10-31,21.421,21.509,21.274,21.509,4332,0
2014-11-03,21.431,21.528,21.431,21.491,2508,0
2014-11-04,21.5,21.754,21.491,21.579,1024,0
2014-11-05,21.125,21.125,20.966,20.966,227,0
2014-11-07,21.011,21.061,21.011,21.061,339,0
2014-11-10,21.011,21.011,20.966,20.966,339,0
2014-11-17,20.966,20.966,20.877,20.877,570,0
2014-11-19,20.729,20.729,20.466,20.466,1870,0
2014-11-21,20.839,20.928,20.653,20.683,1785,0
2014-11-24,20.653,20.839,20.653,20.839,2581,0
2014-11-25,21.493,21.493,21.493,21.493,152,0
2014-12-01,20.803,20.811,20.63,20.63,902,0
2014-12-04,21.45,21.45,20.928,20.928,394,0
2014-12-05,20.979,21.034,20.979,20.979,1016,0
2014-12-08,21.034,21.034,21.034,21.034,355,0
2014-12-09,21.778,21.778,21.778,21.778,334,0
2014-12-12,20.803,21.008,20.803,20.928,2834,0
2014-12-15,20.839,20.839,20.839,20.839,932,0
2014-12-17,21.363,21.363,21.363,21.363,260,0
2014-12-19,21.797,21.797,21.797,21.797,140,0
2014-12-22,21.797,21.797,21.363,21.363,2029,0
2014-12-23,21.363,21.363,21.363,21.363,117,0
2014-12-31,21.176,21.265,21.176,21.265,451,0
2015-01-05,21.301,21.325,21.301,21.325,451,0
2015-01-06,21.024,21.097,21.024,21.097,336,0
2015-01-07,21.008,21.008,20.971,20.971,223,0
2015-01-09,21.017,21.017,20.866,20.866,286,0
2015-01-12,20.953,21.051,20.953,21.045,1513,0
2015-01-13,21.105,21.105,20.839,20.928,1692,0
2015-01-14,20.856,21.017,20.839,20.839,1906,0
2015-01-15,20.839,20.839,20.643,20.643,1131,0
2015-01-16,20.794,20.945,20.794,20.839,1015,0
2015-01-20,20.705,20.751,20.705,20.751,451,0
2015-01-21,20.696,20.751,20.616,20.751,3808,0
2015-01-23,20.626,20.839,20.616,20.616,1522,0
2015-01-26,20.678,20.821,20.662,20.7,1199,0
2015-01-27,20.626,20.626,20.573,20.573,3425,0
2015-01-28,20.528,20.671,20.262,20.537,12676,0
2015-01-29,20.989,20.989,20.555,20.608,1390,0
2015-01-30,20.9,21.068,20.794,20.999,3399,0
2015-02-02,20.882,20.882,20.732,20.732,593,0
2015-02-03,21.442,21.442,21.017,21.017,1097,0
2015-02-04,20.714,20.928,20.484,20.742,4065,0
2015-02-05,20.753,21.264,20.753,21.228,2839,0
2015-02-09,21.502,21.502,20.936,21.068,690,0
2015-02-10,20.582,20.582,20.573,20.573,495,0
2015-02-12,20.742,21.494,20.742,21.494,1441,0
2015-02-13,20.794,20.794,20.794,20.794,279,0
2015-02-17,21.331,21.331,21.331,21.331,110,0
2015-02-23,21.53,21.565,21.53,21.565,5678,0
2015-03-02,20.883,21.735,20.883,21.735,893,0
2015-03-03,21.331,21.331,20.84,20.84,558,0
2015-03-10,24.647,24.764,21.081,21.377,2233,0
2015-03-12,21.151,21.151,21.151,21.151,446,0
2015-03-13,21.241,21.241,21.231,21.241,4017,0
2015-03-16,21.557,21.557,21.557,21.557,558,0
2015-03-18,21.421,21.421,21.305,21.305,1450,0
2015-03-19,21.313,21.313,21.305,21.305,670,0
2015-03-20,21.377,21.411,20.229,20.229,5913,0
2015-03-23,21.107,21.501,21.101,21.27,2455,0
2015-03-24,21.511,21.511,21.511,21.511,110,0
2015-03-25,21.511,21.511,21.511,21.511,221,0
2015-03-30,20.981,21.467,20.981,21.467,1003,0
2015-03-31,20.973,21.305,20.973,21.081,533,0
2015-04-01,21.467,21.467,21.467,21.467,110,0
2015-04-02,21.027,21.027,21.027,21.027,446,0
2015-04-06,21.101,21.101,21.081,21.081,221,0
2015-04-07,21.044,21.091,21.037,21.037,2417,0
2015-04-08,20.973,20.973,20.614,20.704,782,0
2015-04-09,21.052,21.053,20.981,20.981,1980,0
2015-04-14,20.76,20.794,20.76,20.784,670,0
2015-04-15,21.053,21.511,21.053,21.511,3876,0
2015-04-17,21.331,21.331,21.331,21.331,110,0
2015-04-22,21.061,21.061,21.061,21.061,674,0
2015-04-23,21.061,21.223,21.019,21.223,1227,0
2015-04-24,21.247,21.247,21.19,21.19,423,0
2015-04-27,21.151,21.62,21.151,21.331,2007,0
2015-04-29,20.946,21.305,20.921,21.305,2900,0
2015-04-30,21.071,21.351,21.061,21.351,333,0
2015-05-01,21.861,21.861,21.861,21.861,221,0
2015-05-04,21.117,21.117,20.911,20.911,3126,0
2015-05-05,20.883,21.107,20.874,21.061,446,0
2015-05-06,20.973,21.037,20.973,21.037,558,0
2015-05-11,20.911,20.946,20.614,20.614,2343,0
2015-05-13,20.835,20.901,20.835,20.901,697,0
2015-05-14,20.946,20.946,20.543,20.579,1561,0
2015-05-15,20.964,20.964,20.735,20.735,2960,0
2015-05-19,20.981,20.981,20.981,20.981,150,0
2015-05-20,21.842,21.87,21.842,21.87,1113,0
2015-05-29,21.273,21.273,21.273,21.273,109,0
2015-06-04,21.037,21.037,21.037,21.037,553,0
2015-06-09,20.92,20.92,20.819,20.819,284,0
2015-06-10,21.912,21.912,21.113,21.118,809,0
2015-06-11,21.102,21.102,21.011,21.092,2851,0
2015-06-19,21.144,21.144,21.144,21.144,109,0
2015-06-22,21.39,21.39,21.354,21.354,553,0
2015-06-23,21.462,21.462,21.011,21.011,219,0
2015-06-29,21.011,21.011,20.728,20.728,663,0
2015-06-30,20.42,20.42,20.376,20.42,679,0
2015-07-02,21.054,21.054,21.054,21.054,219,0
2015-07-06,21.426,21.426,21.118,21.118,2871,0
2015-07-07,21.054,21.054,20.847,20.964,1878,0
2015-07-09,21.092,21.092,21.054,21.054,663,0
2015-07-10,21.082,21.398,20.882,21.136,2761,0
2015-07-14,21.054,21.454,20.955,21.163,1861,0
2015-07-15,21.218,21.218,20.981,20.991,553,0
2015-07-21,21.027,21.315,21.027,21.072,1103,0
2015-07-22,21.118,21.264,21.118,21.264,439,0
2015-07-23,21.191,21.191,21.191,21.191,219,0
2015-07-24,21.144,21.234,21.144,21.234,1657,0
2015-07-29,21.209,21.209,21.209,21.209,219,0
2015-07-30,21.183,21.183,20.829,20.829,3091,0
2015-07-31,20.829,21.48,20.829,21.48,7951,0
2015-08-06,20.539,21.191,20.539,21.191,567,0
2015-08-07,21.335,22.094,21.054,21.054,663,0
2015-08-10,21.335,22.094,21.335,22.094,553,0
2015-08-14,21.226,21.226,21.144,21.144,2320,0
2015-08-18,21.144,21.144,21.082,21.144,1435,0
2015-08-19,21.027,21.027,21.019,21.019,663,0
2015-08-25,21.319,21.319,21.319,21.319,217,0
2015-08-26,21.339,21.339,21.339,21.339,108,0
2015-08-31,21.175,21.339,21.175,21.339,327,0
2015-09-03,21.339,21.339,21.339,21.339,108,0
2015-09-08,21.037,21.349,21.037,21.339,1092,0
2015-09-09,21.358,21.385,21.358,21.385,656,0
2015-09-10,21.255,21.293,21.255,21.293,918,0
2015-09-11,21.293,22.154,21.293,22.154,2293,0
2015-09-15,21.145,22.154,20.57,22.154,1528,0
2015-09-16,21.971,21.971,21.88,21.88,327,0
2015-09-17,21.778,21.88,21.778,21.88,1095,0
2015-09-18,21.88,22.335,19.261,19.261,13545,0
2015-09-21,21.054,21.137,19.911,21.054,5025,0
2015-09-22,21.027,21.027,20.725,20.928,1639,0
2015-09-24,20.817,20.817,20.817,20.817,926,0
2015-09-25,21.155,21.658,20.129,21.329,3495,0
2015-09-29,20.414,20.414,20.414,20.414,217,0
2015-09-30,19.819,20.954,19.819,20.954,547,0
2015-10-06,21.953,21.953,21.953,21.953,108,0
2015-10-07,21.282,21.282,21.282,21.282,544,0
2015-10-26,21.65,21.65,21.237,21.237,217,0
2015-10-27,22.209,22.209,22.209,22.209,108,0
2015-10-29,21.228,21.319,21.228,21.319,3387,0
2015-10-30,21.145,21.75,21.083,21.532,7428,0
2015-11-02,21.083,21.083,21.083,21.083,841,0
2015-11-03,21.093,21.595,21.083,21.522,1639,0
2015-11-11,22.335,22.335,22.236,22.236,656,0
2015-11-12,22.246,22.335,21.228,22.335,1967,0
2015-11-16,21.532,21.567,21.247,21.513,2732,0
2015-11-17,21.411,21.411,20.954,20.954,217,0
2015-11-18,21.832,21.832,21.788,21.788,1092,0
2015-11-19,21.604,21.604,21.567,21.604,435,0
2015-11-20,21.502,21.835,21.502,21.808,1512,0
2015-11-30,21.835,21.835,21.835,21.835,431,0
2015-12-02,21.586,21.687,21.281,21.281,55946,0
2015-12-03,21.281,21.679,21.281,21.679,732,0
2015-12-04,21.687,21.687,21.687,21.687,107,0
2015-12-07,21.835,21.835,21.835,21.835,1081,0
2015-12-08,21.835,21.835,21.835,21.835,706,0
2015-12-09,22.577,22.577,22.206,22.206,540,0
2015-12-10,22.577,22.577,22.299,22.577,866,0
2015-12-11,21.752,23.028,21.752,23.028,1947,0
2015-12-14,21.752,21.752,21.558,21.65,2985,0
2015-12-15,21.65,22.362,21.604,22.362,2918,0
2015-12-16,21.742,22.289,21.502,22.289,3890,0
2015-12-17,21.65,22.382,21.067,21.799,2809,0
2015-12-18,21.715,21.734,20.754,20.921,12213,0
2015-12-21,21.4,21.669,20.863,21.669,2055,0
2015-12-22,21.355,22.067,21.355,22.01,1060,0
2015-12-28,21.835,22.02,21.79,21.79,826,0
2015-12-29,21.993,22.02,21.79,21.79,999,0
2015-12-30,22.01,22.372,22.01,22.372,1512,0
2015-12-31,22.225,22.225,21.808,21.808,413,0
2016-01-07,21.604,21.604,21.604,21.604,107,0
2016-01-13,21.004,21.206,21.004,21.132,431,0
2016-01-14,21.18,21.18,21.17,21.18,806,0
2016-01-15,20.798,20.798,20.798,20.798,107,0
2016-01-20,20.818,20.93,20.356,20.93,676,0
2016-01-22,20.356,21.211,20.356,20.966,2918,0
2016-01-26,21.281,21.281,21.049,21.049,215,0
2016-01-29,21.97,21.97,21.97,21.97,183,0
2016-02-01,21.346,21.536,21.346,21.536,376,0
2016-02-04,20.796,20.796,20.796,20.796,540,0
2016-02-08,21.877,21.877,20.818,20.818,3114,0
2016-02-10,22.103,22.133,21.927,21.927,866,0
2016-02-11,20.818,21.742,20.818,21.742,263,0
2016-02-16,22.206,22.206,22.206,22.206,215,0
2016-02-29,22.216,22.218,22.216,22.218,229,0
2016-03-01,21.514,21.514,21.449,21.449,348,0
2016-03-03,21.644,21.644,21.514,21.533,427,0
2016-03-04,21.514,21.514,21.514,21.514,749,0
2016-03-07,21.514,21.514,21.514,21.514,533,0
2016-03-11,21.514,21.514,21.514,21.514,106,0
2016-03-14,22.448,22.468,22.412,22.448,1729,0
2016-03-15,21.725,22.448,21.725,22.448,3231,0
2016-03-16,21.688,21.688,21.688,21.688,645,0
2016-03-22,21.673,21.701,21.663,21.663,1497,0
2016-03-23,21.635,22.107,21.635,22.107,427,0
2016-03-24,21.963,21.981,21.963,21.981,427,0
2016-03-29,21.971,21.971,21.971,21.971,964,0
2016-03-30,21.972,22.082,21.972,22.082,737,0
2016-04-01,21.977,21.999,21.977,21.999,543,0
2016-04-04,22.439,22.757,22.439,22.589,3492,0
2016-04-07,22.216,22.216,22.216,22.216,106,0
2016-04-12,22.102,22.102,21.991,22.028,321,0
2016-04-13,22.075,22.448,22.065,22.355,5560,0
2016-04-14,22.206,22.206,22.206,22.206,106,0
2016-04-15,22.908,22.908,21.841,21.841,213,0
2016-04-18,21.879,21.887,21.879,21.887,213,0
2016-04-19,21.897,21.897,21.897,21.897,106,0
2016-04-21,22.72,22.72,22.72,22.72,106,0
2016-04-22,22.458,22.458,22.458,22.458,106,0
2016-04-27,22.018,22.018,22.018,22.018,106,0
2016-04-29,22.028,22.028,22.028,22.028,106,0
2016-05-05,22.216,22.216,22.216,22.216,321,0
2016-05-09,22.636,22.636,22.636,22.636,213,0
2016-05-13,23.29,23.29,23.29,23.29,533,0
2016-05-16,22.917,22.917,22.824,22.824,728,0
2016-05-17,22.537,22.537,22.537,22.537,213,0
2016-05-20,22.226,22.24,22.222,22.222,1507,0
2016-05-23,22.222,22.222,21.843,21.843,318,0
2016-05-25,21.927,21.927,21.927,21.927,105,0
2016-05-26,21.746,21.748,21.705,21.705,873,0
2016-05-31,21.843,21.927,21.843,21.927,423,0
2016-06-01,21.833,21.833,21.833,21.833,238,0
2016-06-02,21.89,21.89,21.833,21.833,2432,0
2016-06-03,22.012,22.212,21.758,21.795,10592,0
2016-06-06,21.771,21.927,21.771,21.927,502,0
2016-06-07,21.937,22.326,21.937,22.326,1089,0
2016-06-08,22.127,22.496,22.127,22.316,4127,0
2016-06-09,22.335,22.581,22.316,22.496,5653,0
2016-06-10,22.618,22.618,22.307,22.499,2027,0
2016-06-16,21.795,21.833,21.795,21.833,318,0
2016-06-17,21.824,21.824,21.824,21.824,105,0
2016-06-20,21.795,21.947,21.673,21.767,2605,0
2016-06-21,21.937,21.975,21.824,21.927,799,0
2016-06-22,21.843,21.843,21.567,21.567,528,0
2016-06-23,21.65,21.995,21.65,21.852,1581,0
2016-06-24,21.276,22.121,21.276,22.121,953,0
2016-06-28,22.127,22.127,22.127,22.127,212,0
2016-07-01,21.824,21.937,21.786,21.91,1061,0
2016-07-05,22.222,22.222,21.843,22.098,3067,0
2016-07-07,21.927,21.937,21.927,21.937,4302,0
2016-07-11,22.457,22.457,21.937,22.181,5188,0
2016-07-12,22.085,22.222,22.085,22.222,674,0
2016-07-13,22.411,22.411,22.411,22.411,528,0
2016-07-14,23.229,23.229,22.662,22.662,318,0
2016-07-15,22.513,22.513,22.513,22.513,105,0
2016-07-18,23.073,23.261,22.773,22.854,3601,0
2016-07-19,23.073,23.119,23.073,23.119,318,0
2016-07-21,23.403,23.688,23.119,23.688,18969,0
2016-07-22,23.639,23.639,23.488,23.488,8333,0
2016-07-25,23.204,23.204,23.204,23.204,528,0
2016-07-27,23.658,23.668,23.27,23.525,6345,0
2016-07-28,23.733,23.733,23.374,23.544,2221,0
2016-07-29,23.394,23.544,23.346,23.359,2432,0
2016-08-01,23.355,23.828,23.355,23.394,1375,0
2016-08-02,23.185,23.27,23.185,23.214,1269,0
2016-08-03,23.214,23.27,23.157,23.243,14447,0
2016-08-04,23.318,23.923,23.318,23.923,2326,0
2016-08-05,23.331,23.763,23.331,23.593,3078,0
2016-08-08,23.459,23.459,23.459,23.459,105,0
2016-08-09,23.697,23.697,23.697,23.697,105,0
2016-08-10,23.763,23.913,23.666,23.666,3172,0
2016-08-11,23.668,23.668,23.668,23.668,1269,0
2016-08-15,23.896,23.896,23.668,23.668,211,0
2016-08-16,23.47,23.47,23.47,23.47,211,0
2016-08-17,23.299,23.299,23.299,23.299,211,0
2016-08-19,23.061,23.061,23.061,23.061,125,0
2016-08-23,23.318,23.328,23.318,23.328,314,0
2016-08-25,23.089,23.089,23.089,23.089,104,0
2016-08-26,23.031,23.031,23.031,23.031,565,0
2016-08-29,22.854,22.854,22.773,22.773,1360,0
2016-08-30,22.754,22.849,22.754,22.84,2178,0
2016-08-31,22.965,23.233,22.745,23.175,49218,0
2016-09-01,23.233,24.178,23.233,23.365,732,0
2016-09-06,23.175,24.178,23.175,24.178,2670,0
2016-09-07,23.414,23.414,23.299,23.299,3000,0
2016-09-12,23.328,24.37,23.328,24.37,314,0
2016-09-13,24.006,24.13,24.006,24.13,428,0
2016-09-14,24.063,24.216,23.558,24.208,1237,0
2016-09-15,24.216,24.225,24.178,24.178,488,0
2016-09-16,24.208,24.245,23.318,23.318,1898,0
2016-09-19,25.325,25.325,23.652,23.652,314,0
2016-09-22,23.692,23.692,23.404,23.652,923,0
2016-09-23,23.646,23.652,23.646,23.652,732,0
2016-09-26,23.441,23.814,23.441,23.814,356,0
2016-09-28,23.404,23.414,23.047,23.047,1505,0
2016-09-29,23.338,23.338,23.175,23.175,420,0
2016-09-30,22.984,23.265,22.935,23.265,1295,0
2016-10-03,22.497,22.582,22.497,22.582,957,0
2016-10-04,22.582,22.774,22.401,22.401,5710,0
2016-10-06,22.367,22.974,22.335,22.759,1509,0
2016-10-10,23.299,23.299,22.84,22.84,225,0
2016-10-17,23.49,23.49,23.49,23.49,209,0
2016-10-18,23.032,23.032,23.032,23.032,158,0
2016-10-19,22.736,23.557,22.736,23.557,374,0
2016-10-24,23.614,23.614,23.439,23.439,314,0
2016-10-25,23.031,23.031,23.031,23.031,109,0
2016-10-26,23.041,23.107,22.935,22.935,2463,0
2016-10-27,23.097,23.097,22.696,22.696,2022,0
2016-10-28,22.696,22.736,22.687,22.687,890,0
2016-10-31,22.63,22.793,22.63,22.793,209,0
2016-11-03,22.497,22.497,22.229,22.229,4185,0
2016-11-04,22.812,22.812,22.812,22.812,229,0
2016-11-08,22.18,22.481,22.18,22.481,334,0
2016-11-10,23.385,23.409,22.984,22.984,1594,0
2016-11-11,23.127,23.972,23.127,23.892,12973,0
2016-11-14,23.986,24.13,23.94,23.986,2493,0
2016-11-15,23.9,23.963,23.892,23.892,1210,0
2016-11-16,23.892,24.23,23.213,23.935,9870,0
2016-11-17,24.082,24.082,23.882,23.94,5291,0
2016-11-18,23.91,24.335,23.91,24.243,3115,0
2016-11-21,24.141,24.237,24.141,24.141,2227,0
2016-11-22,24.141,24.288,24.141,24.288,4538,0
2016-11-23,24.863,24.863,24.448,24.448,2407,0
2016-11-25,24.452,24.452,24.335,24.384,1662,0
2016-11-28,24.867,24.963,24.867,24.867,1405,0
2016-11-29,25.204,25.204,25.059,25.059,2143,0
2016-11-30,24.988,25.059,24.606,25.05,3556,0
2016-12-02,25.021,25.021,24.982,24.982,251,0
2016-12-05,24.616,24.616,24.616,24.616,132,0
2016-12-06,24.141,24.191,24.141,24.181,3885,0
2016-12-07,24.161,24.19,24.141,24.141,3605,0
2016-12-08,24.141,24.191,24.141,24.141,2778,0
2016-12-09,24.151,24.151,24.151,24.151,111,0
2016-12-12,23.766,24.181,23.761,24.141,5256,0
2016-12-13,24.141,24.141,24.141,24.141,365,0
2016-12-14,24.094,24.141,24.084,24.141,2077,0
2016-12-15,24.141,24.141,24.141,24.141,206,0
2016-12-16,24.141,24.141,23.176,23.176,6813,0
2016-12-19,24.141,24.586,24.141,24.141,4093,0
2016-12-20,24.141,24.181,24.141,24.151,1052,0
2016-12-21,24.064,24.171,24.064,24.141,4536,0
2016-12-27,23.263,24.305,23.263,24.141,1989,0
2016-12-28,23.833,23.833,23.623,23.623,529,0
2016-12-29,24.141,24.479,24.07,24.141,1016,0
2017-01-03,24.141,24.141,24.141,24.141,2076,0
2017-01-09,24.191,24.191,24.141,24.141,594,0
2017-01-10,24.219,24.219,23.85,23.85,601,0
2017-01-11,24.817,24.817,23.814,24.141,689,0
2017-01-17,23.538,23.538,23.538,23.538,548,0
2017-01-18,23.659,23.659,23.418,23.437,3555,0
2017-01-19,23.659,23.676,23.659,23.676,1449,0
2017-01-25,23.91,23.91,22.895,22.895,3520,0
2017-01-26,23.235,23.235,23.2,23.2,347,0
2017-01-31,23.244,23.244,23.244,23.244,105,0
2017-02-02,23.338,23.407,23.104,23.199,2989,0
2017-02-09,22.916,22.916,22.916,22.916,349,0
2017-02-13,22.761,22.761,22.761,22.761,186,0
2017-02-14,23.15,23.167,23.071,23.167,787,0
2017-02-15,23.099,23.099,23.099,23.099,160,0
2017-02-16,23.071,23.071,22.783,22.877,1202,0
2017-02-17,22.925,25.146,22.838,22.974,1822,0
2017-02-22,23.863,23.863,23.354,23.354,1249,0
2017-02-27,23.599,23.599,23.433,23.433,1833,0
2017-02-28,23.833,23.833,23.335,23.433,1356,0
2017-03-02,23.116,23.503,23.116,23.442,1568,0
2017-03-08,23.289,23.289,23.026,23.237,890,0
2017-03-15,22.906,22.906,22.466,22.466,2263,0
2017-03-16,22.954,22.954,22.684,22.748,6143,0
2017-03-17,23.15,23.15,23.15,23.15,333,0
2017-03-22,22.714,22.896,22.206,22.896,1018,0
2017-03-23,22.71,22.71,22.71,22.71,2432,0
2017-03-24,22.934,22.934,22.924,22.934,486,0
2017-03-27,22.699,22.699,22.699,22.699,154,0
2017-03-28,22.612,22.73,22.592,22.612,9751,0
2017-03-29,22.661,22.661,22.612,22.612,2048,0
2017-03-30,22.71,22.71,22.612,22.612,1897,0
2017-03-31,22.612,22.856,22.612,22.856,8433,0
2017-04-03,23.062,23.062,23.062,23.062,315,0
2017-04-05,23.062,23.062,23.062,23.062,102,0
2017-04-10,22.661,22.71,22.612,22.612,3670,0
2017-04-11,22.632,22.954,22.612,22.954,3123,0
2017-04-12,22.612,22.67,22.612,22.612,2098,0
2017-04-13,22.72,22.74,22.628,22.735,6409,0
2017-04-17,22.661,22.788,22.661,22.768,4677,0
2017-04-18,22.798,22.798,22.798,22.798,136,0
2017-04-19,22.7,22.808,22.7,22.808,1371,0
2017-04-21,22.827,22.827,22.808,22.808,3056,0
2017-04-26,23.247,23.354,23.032,23.247,5964,0
2017-04-27,23.335,23.335,23.188,23.198,1778,0
2017-04-28,22.974,23.018,22.974,23.018,296,0
2017-05-01,22.993,22.993,22.612,22.646,5022,0
2017-05-02,22.642,22.866,22.612,22.652,3632,0
2017-05-03,22.71,22.924,22.71,22.896,3091,0
2017-05-04,22.856,22.856,22.636,22.808,1976,0
2017-05-05,22.748,23.181,22.65,22.846,3284,0
2017-05-08,22.915,22.915,22.775,22.827,666,0
2017-05-09,22.924,23.423,22.846,23.052,2781,0
2017-05-10,23.414,23.931,23.39,23.433,1910,0
2017-05-11,23.169,23.882,23.15,23.169,1429,0
2017-05-12,23.452,26.324,23.021,23.853,4115,0
2017-05-15,24.517,24.517,23.188,23.188,1406,0
2017-05-16,23.354,23.354,23.354,23.354,617,0
2017-05-17,23.364,23.394,23.364,23.394,2372,0
2017-05-18,23.442,23.442,23.306,23.306,2612,0
2017-05-19,23.572,23.572,22.95,22.95,1206,0
2017-05-22,23.217,23.464,22.95,23.464,1316,0
2017-05-24,23.187,23.187,23.187,23.187,116,0
2017-05-26,23.464,23.464,22.97,23.296,4623,0
2017-05-30,23.395,23.404,23.395,23.404,1387,0
2017-05-31,23.365,23.365,23.191,23.365,2805,0
2017-06-01,23.365,23.365,23.365,23.365,417,0
2017-06-02,23.365,24.462,23.365,24.402,1706,0
2017-06-05,23.464,24.452,23.464,24.264,1397,0
2017-06-12,23.177,23.177,23.177,23.177,174,0
2017-06-13,23.612,23.612,23.345,23.345,489,0
2017-06-16,23.276,23.276,23.276,23.276,904,0
2017-06-20,23.286,23.711,23.286,23.711,950,0
2017-06-23,23.612,23.612,23.612,23.612,127,0
2017-06-26,23.414,23.414,23.316,23.414,1210,0
2017-06-28,23.217,23.381,23.217,23.381,787,0
2017-07-06,23.157,23.157,23.029,23.029,1063,0
2017-07-07,23.118,23.118,22.951,22.951,2246,0
2017-07-10,22.969,22.969,22.969,22.969,343,0
2017-07-11,22.97,22.97,22.97,22.97,992,0
2017-07-12,23.237,23.237,23.202,23.237,5365,0
2017-07-14,23.414,23.414,23.414,23.414,147,0
2017-07-17,22.97,22.97,22.97,22.97,2180,0
2017-07-18,23.312,23.312,22.889,22.97,3876,0
2017-07-19,22.762,22.762,22.762,22.762,344,0
2017-07-25,22.733,22.733,22.733,22.733,237,0
2017-07-26,23.464,23.563,23.464,23.563,251,0
2017-07-27,22.752,22.772,22.723,22.723,1190,0
2017-08-02,22.377,22.377,22.377,22.377,192,0
2017-08-03,22.377,22.377,22.367,22.377,6239,0
2017-08-04,22.723,22.723,22.525,22.525,1772,0
2017-08-07,22.525,22.525,22.525,22.525,6452,0
2017-08-08,22.229,22.525,22.229,22.525,312,0
2017-08-09,22.242,22.525,22.229,22.244,1211,0
2017-08-10,22.239,22.407,22.189,22.189,917,0
2017-08-11,22.723,22.723,21.834,22.011,8491,0
2017-08-15,22.13,22.13,22.13,22.13,110,0
2017-08-18,22.3453,22.3453,22.3453,22.3453,150,0
2017-08-22,21.829,21.829,21.829,21.829,203,0
2017-08-23,21.82,21.83,21.82,21.83,607,0
2017-08-25,21.4051,21.4051,21.4051,21.4051,122,0
2017-08-28,22.83,22.83,22.44,22.49,3370,0
2017-08-29,22,22,22,22,360,0
2017-08-31,22.8499,22.8499,21.65,21.65,521,0
2017-09-01,21.7,23.009,21.7,23.009,5901,0
2017-09-05,22.99,22.99,21.8173,21.8173,391,0
2017-09-06,21.82,21.82,21.82,21.82,163,0
2017-09-07,21.61,21.61,21.6,21.6,407,0
2017-09-11,21.99,23.25,21.99,22.4,3343,0
2017-09-12,23,23.01,22.2,23,3170,0
2017-09-14,23.02,23.02,22.25,22.78,795,0
2017-09-15,22.4,23.23,22.4,23.23,1493,0
2017-09-18,23.1,23.1,22.9284,22.93,727,0
2017-09-19,22.85,22.95,22.85,22.95,831,0
2017-09-20,22.95,22.95,22.95,22.95,306,0
2017-09-21,22.75,22.75,22.75,22.75,230,0
2017-09-22,22.5,22.5,22.5,22.5,348,0
2017-09-25,22.5,22.59,22.5,22.5,2743,0
2017-09-26,22.95,22.95,22.95,22.95,124,0
2017-09-27,22.9,22.95,22.9,22.9,1163,0
2017-09-29,22.956,22.956,22.956,22.956,192,0
2017-10-02,22.5,22.5,22.5,22.5,1063,0
2017-10-03,22.52,22.52,22.5,22.5,1950,0
2017-10-06,21.9453,21.9453,21.9453,21.9453,241,0
2017-10-11,22.8,22.8,22.8,22.8,313,0
2017-10-13,22.4115,22.4115,22.4115,22.4115,302,0
2017-10-16,22.3,22.4,22.3,22.3,4034,0
2017-10-17,22.55,22.55,22.55,22.55,120,0
2017-10-19,22.75,23.23,22.658,23.19,8374,0
2017-10-20,22.9216,22.9216,22.9216,22.9216,101,0
2017-10-27,22.92,22.92,22.92,22.92,124,0
2017-11-02,22.97,22.97,22.32,22.4306,2249,0
2017-11-03,23.1572,23.23,23.1572,23.23,600,0
2017-11-07,23.15,23.15,23.1499,23.1499,1002,0
2017-11-08,23.14,23.15,23.031,23.031,1376,0
2017-11-10,23.15,23.15,23.15,23.15,135,0
