Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,32.339,32.416,32.063,32.313,6362,0
2010-08-24,32.157,33.411,32.072,32.996,3643,0
2010-08-25,33.065,33.109,32.72,32.72,2029,0
2010-08-26,32.841,32.848,32.72,32.72,1284,0
2010-08-27,32.917,33.1,32.684,32.823,1397,0
2010-08-30,32.841,32.961,32.762,32.805,2206,0
2010-08-31,32.848,33.039,32.745,32.805,2726,0
2010-09-01,33.014,33.585,32.781,33.368,5391,0
2010-09-02,33.238,33.627,33.03,33.627,5281,0
2010-09-03,33.368,33.585,33.195,33.585,810,0
2010-09-07,33.618,34.577,33.618,33.712,6269,0
2010-09-08,33.974,34.449,33.712,34.361,5137,0
2010-09-09,34.361,34.474,33.913,33.93,3602,0
2010-09-10,33.93,34.102,33.913,33.913,2661,0
2010-09-13,34.146,34.371,33.126,33.126,5322,0
2010-09-14,33.09,33.54,33.022,33.281,4736,0
2010-09-15,32.866,33.195,32.866,33.109,2503,0
2010-09-16,33.195,34.007,33.195,33.705,3559,0
2010-09-17,33.324,33.712,33.281,33.712,1280,0
2010-09-20,33.134,33.506,33.134,33.506,499,0
2010-09-21,34.11,34.11,33.42,34.085,2146,0
2010-09-22,34.146,34.146,33.497,33.497,3227,0
2010-09-23,33.497,33.712,33.497,33.497,1816,0
2010-09-24,33.712,34.102,33.627,34.102,1619,0
2010-09-27,33.548,34.11,33.548,33.982,1389,0
2010-09-28,33.506,34.102,33.22,33.497,3198,0
2010-09-29,33.324,33.705,33.117,33.168,2371,0
2010-09-30,33.445,33.712,33.368,33.712,2545,0
2010-10-01,33.472,34.068,33.472,34.068,3643,0
2010-10-04,34.146,34.622,33.705,34.483,1624,0
2010-10-05,34.544,34.741,34.146,34.449,7596,0
2010-10-06,34.561,34.741,33.895,34.016,11704,0
2010-10-07,34.319,34.664,34.319,34.577,11182,0
2010-10-08,34.75,34.75,34.059,34.146,6595,0
2010-10-11,34.483,34.569,34.146,34.449,3297,0
2010-10-12,34.535,35.226,34.155,34.267,9718,0
2010-10-13,34.613,35.442,34.241,35.442,4685,0
2010-10-14,35.373,36.47,35.373,36.038,6682,0
2010-10-15,35.84,36.245,35.667,35.667,6115,0
2010-10-18,35.961,36.229,35.658,36.09,5827,0
2010-10-19,36.324,36.394,35.745,35.745,3239,0
2010-10-20,35.943,35.961,35.339,35.658,10879,0
2010-10-21,35.961,37.56,35.408,36.306,4604,0
2010-10-22,36.306,36.522,35.892,36.522,8938,0
2010-10-25,36.522,37.517,35.987,36.306,4107,0
2010-10-26,36.108,36.8,35.511,36.151,4708,0
2010-10-27,36.151,36.229,35.581,36.142,2545,0
2010-10-28,36.048,38.986,35.676,36.306,5089,0
2010-10-29,35.788,35.788,35.667,35.667,464,0
2010-11-01,35.97,36.652,35.97,36.652,2313,0
2010-11-02,35.961,36.973,35.952,36.973,926,0
2010-11-03,35.857,37.171,35.857,36.739,2342,0
2010-11-04,36.522,37.171,36.522,36.739,2296,0
2010-11-05,36.783,36.783,36.739,36.739,1272,0
2010-11-08,36.522,37.077,36.35,37.077,2243,0
2010-11-09,36.306,37.171,36.306,37.171,1256,0
2010-11-10,36.955,37.171,36.35,36.955,3800,0
2010-11-11,36.955,37.171,36.558,36.558,2082,0
2010-11-12,37.171,37.171,37.137,37.137,1347,0
2010-11-15,37.171,37.171,36.643,36.643,464,0
2010-11-16,37.163,37.171,36.306,36.436,8137,0
2010-11-17,36.8,36.8,36.203,36.203,2238,0
2010-11-18,36.082,36.394,35.615,35.874,2679,0
2010-11-19,35.978,36.652,35.901,36.324,1811,0
2010-11-22,35.874,36.221,35.874,35.874,2179,0
2010-11-23,36.09,36.877,35.918,36.8,3199,0
2010-11-24,37.335,37.335,35.874,35.874,2950,0
2010-11-26,35.874,36.825,35.874,36.652,1045,0
2010-11-29,35.952,36.652,35.918,36.567,1331,0
2010-11-30,35.658,36.306,35.658,36.306,4395,0
2010-12-01,35.823,36.619,35.823,36.619,2446,0
2010-12-02,36.61,36.61,35.874,36.065,6266,0
2010-12-03,36.306,36.722,35.901,36.722,3320,0
2010-12-06,36.739,36.739,36.185,36.185,3643,0
2010-12-07,36.722,36.722,36.013,36.679,7316,0
2010-12-08,36.634,36.634,36.342,36.342,2140,0
2010-12-09,36.116,37.69,36.048,37.111,17628,0
2010-12-10,36.964,37.086,36.436,37.086,7443,0
2010-12-13,36.574,36.574,35.884,36.108,5491,0
2010-12-14,35.884,36.436,35.874,36.108,10534,0
2010-12-15,36.116,36.306,36.116,36.116,1156,0
2010-12-16,36.09,36.306,35.572,35.651,3701,0
2010-12-17,36.35,36.895,36.013,36.013,4196,0
2010-12-20,35.623,36.298,35.623,36.298,1041,0
2010-12-21,35.736,36.254,35.736,36.004,983,0
2010-12-22,36.09,36.263,36.004,36.134,2082,0
2010-12-23,36.004,36.004,36.004,36.004,1331,0
2010-12-27,36.09,36.09,35.667,35.667,3329,0
2010-12-28,36.09,36.263,35.779,36.263,5510,0
2010-12-29,36.185,36.185,36.185,36.185,415,0
2010-12-30,35.598,35.651,35.01,35.564,6153,0
2010-12-31,35.572,35.572,35.183,35.243,2434,0
2011-01-03,35.651,36.263,35.33,35.356,8696,0
2011-01-04,36.151,36.229,35.356,35.39,4197,0
2011-01-05,35.356,35.356,35.01,35.01,2463,0
2011-01-06,35.373,35.442,35.088,35.226,2631,0
2011-01-07,35.511,35.823,35.459,35.823,1735,0
2011-01-10,35.312,35.398,34.664,34.664,14565,0
2011-01-11,34.577,34.577,32.978,33.93,13565,0
2011-01-12,33.809,34.146,33.809,34.146,5298,0
2011-01-13,34.492,34.949,34.336,34.569,3198,0
2011-01-14,34.622,34.708,34.577,34.664,3571,0
2011-01-18,34.708,34.759,34.622,34.622,1419,0
2011-01-19,34.664,34.673,34.569,34.569,813,0
2011-01-20,34.336,34.336,34.155,34.319,2950,0
2011-01-21,34.923,34.975,34.361,34.923,2661,0
2011-01-24,34.577,35.183,34.508,35.183,1398,0
2011-01-25,34.958,35.356,34.577,34.604,3471,0
2011-01-26,34.923,35.442,34.561,35.226,3996,0
2011-01-27,35.01,35.226,35.01,35.01,4131,0
2011-01-28,35.226,35.442,34.492,34.492,7506,0
2011-01-31,34.577,35.139,34.155,34.629,9398,0
2011-02-01,34.577,34.759,34.577,34.75,1677,0
2011-02-02,34.699,34.75,34.699,34.733,695,0
2011-02-03,34.708,34.708,34.102,34.102,4511,0
2011-02-04,34.102,34.647,34.102,34.197,1226,0
2011-02-07,34.232,34.786,33.764,34.75,7569,0
2011-02-08,34.319,34.967,33.998,34.38,4141,0
2011-02-09,34.577,34.914,34.371,34.577,3681,0
2011-02-10,34.577,34.958,34.146,34.361,4147,0
2011-02-11,34.449,34.449,34.232,34.232,2545,0
2011-02-14,34.483,35.356,34.457,35.157,4288,0
2011-02-15,35.365,35.615,34.577,34.75,6420,0
2011-02-16,34.75,35.27,34.577,34.577,2082,0
2011-02-18,34.664,34.914,34.664,34.914,2344,0
2011-02-22,34.914,34.914,34.405,34.465,7693,0
2011-02-23,34.664,34.664,34.371,34.371,1735,0
2011-02-24,34.361,34.457,34.146,34.232,1880,0
2011-02-25,34.223,34.258,34.155,34.232,4533,0
2011-02-28,34.275,34.914,34.215,34.664,10368,0
2011-03-01,34.708,34.872,34.708,34.759,1272,0
2011-03-02,34.759,34.759,34.275,34.413,4294,0
2011-03-03,34.396,34.68,34.396,34.68,1059,0
2011-03-04,34.664,34.664,34.577,34.656,5443,0
2011-03-07,34.75,34.75,34.483,34.577,5705,0
2011-03-08,34.449,34.786,34.449,34.577,2930,0
2011-03-09,34.577,34.733,34.371,34.733,5055,0
2011-03-10,34.577,34.708,34.38,34.577,8987,0
2011-03-11,34.059,34.319,33.937,34.146,4858,0
2011-03-14,34.146,34.146,34.016,34.146,1806,0
2011-03-15,34.146,34.146,33.852,33.93,2146,0
2011-03-16,33.869,34.094,33.8,33.93,5174,0
2011-03-17,33.843,34.146,33.773,33.895,6118,0
2011-03-18,33.782,33.93,33.773,33.93,5525,0
2011-03-21,33.937,34.128,33.93,34.059,1425,0
2011-03-22,34.215,34.413,34.042,34.413,1647,0
2011-03-23,34.405,34.449,34.146,34.449,1850,0
2011-03-24,34.249,34.405,34.016,34.146,3361,0
2011-03-25,34.293,34.293,34.155,34.275,2313,0
2011-03-28,34.405,34.492,33.964,34.241,6426,0
2011-03-29,33.834,34.258,33.834,34.146,1850,0
2011-03-30,34.293,34.293,33.922,34.102,2371,0
2011-03-31,33.982,34.249,33.982,34.059,3817,0
2011-04-01,34.405,34.405,33.946,34.232,1958,0
2011-04-04,34.085,34.535,34.025,34.146,4080,0
2011-04-05,34.38,34.552,34.155,34.405,6254,0
2011-04-06,34.232,34.361,34.059,34.361,5079,0
2011-04-07,34.405,34.508,34.18,34.449,4976,0
2011-04-08,34.405,34.535,34.405,34.405,3328,0
2011-04-11,34.405,34.544,34.197,34.413,4916,0
2011-04-12,34.535,34.535,34.405,34.508,4550,0
2011-04-13,34.516,34.577,34.516,34.569,1648,0
2011-04-14,34.569,34.82,34.405,34.647,11668,0
2011-04-15,34.5,34.733,34.5,34.664,753,0
2011-04-18,34.516,34.82,34.516,34.664,2719,0
2011-04-19,34.769,34.769,34.577,34.664,5624,0
2011-04-20,34.525,34.837,34.525,34.769,2858,0
2011-04-21,34.664,34.933,34.664,34.933,7913,0
2011-04-25,34.923,35.442,34.881,35.442,7768,0
2011-04-26,35.658,35.658,35.061,35.356,3471,0
2011-04-27,35.442,35.658,35.442,35.615,8866,0
2011-04-28,35.442,35.623,35.442,35.486,4544,0
2011-04-29,35.658,35.926,35.486,35.806,7302,0
2011-05-02,35.935,36.238,35.503,36.048,8484,0
2011-05-03,36.177,36.177,35.503,36.134,11258,0
2011-05-04,36.177,36.177,35.788,36.073,14691,0
2011-05-05,36.09,36.09,35.554,35.554,15039,0
2011-05-06,35.01,36.263,35.01,35.961,13372,0
2011-05-09,35.961,36.134,35.581,35.581,7913,0
2011-05-10,35.718,36.263,35.718,36.221,13841,0
2011-05-11,36.263,36.306,35.918,35.918,8645,0
2011-05-12,36.306,36.394,36.221,36.263,10663,0
2011-05-13,36.116,36.713,35.796,36.479,13067,0
2011-05-16,36.515,36.912,36.048,36.783,10108,0
2011-05-17,36.783,36.868,36.203,36.601,11831,0
2011-05-18,36.739,36.739,36.298,36.652,13610,0
2011-05-19,36.282,36.877,36.169,36.739,6288,0
2011-05-20,36.807,37.171,36.446,37.128,3650,0
2011-05-23,37.128,37.171,36.739,37.128,7794,0
2011-05-24,37.198,37.603,37.171,37.603,6395,0
2011-05-25,37.456,37.517,36.895,36.895,7357,0
2011-05-26,37.171,37.171,36.912,37.119,3610,0
2011-05-27,37.119,37.603,37.119,37.386,24260,0
2011-05-31,37.241,37.386,36.774,36.825,2365,0
2011-06-01,36.973,37.386,36.877,37.386,5648,0
2011-06-02,37.171,37.603,37.171,37.517,5472,0
2011-06-03,37.56,38.312,37.56,38.001,7078,0
2011-06-06,38.036,38.036,37.171,37.603,3770,0
2011-06-07,37.751,37.751,37.041,37.603,7353,0
2011-06-08,36.955,37.699,36.955,37.699,10097,0
2011-06-09,37.067,37.742,36.999,37.742,7575,0
2011-06-10,37.517,38.036,37.241,37.56,3066,0
2011-06-13,36.834,37.058,36.661,36.783,4663,0
2011-06-14,36.09,36.825,35.442,36.739,15703,0
2011-06-15,36.747,37.163,36.488,36.488,3362,0
2011-06-16,36.488,36.739,35.909,36.479,3241,0
2011-06-17,36.479,36.479,35.884,36.221,4429,0
2011-06-20,36.298,36.601,35.702,35.874,7404,0
2011-06-21,35.987,36.522,35.538,35.59,7000,0
2011-06-22,35.684,35.848,35.554,35.623,4321,0
2011-06-23,35.658,35.814,35.623,35.623,3300,0
2011-06-24,35.572,35.788,35.312,35.615,1886,0
2011-06-27,35.615,36.021,35.615,35.987,5911,0
2011-06-28,35.84,35.84,35.451,35.71,5355,0
2011-06-29,35.831,35.831,35.01,35.312,8237,0
2011-06-30,35.365,36.029,35.312,36.029,5172,0
2011-07-01,36.591,36.601,36.029,36.306,3539,0
2011-07-05,36.47,36.652,36.306,36.652,2853,0
2011-07-06,36.522,36.522,36.306,36.522,2690,0
2011-07-07,37.067,37.077,36.306,36.306,5646,0
2011-07-08,36.739,36.895,36.315,36.315,2429,0
2011-07-11,36.342,36.479,36.306,36.315,1389,0
2011-07-12,36.315,36.61,36.315,36.394,4684,0
2011-07-13,36.479,36.479,36.306,36.436,2257,0
2011-07-14,36.462,36.462,36.35,36.35,3182,0
2011-07-15,36.679,36.679,36.306,36.306,822,0
2011-07-18,36.385,36.385,35.728,35.745,6078,0
2011-07-19,35.736,36.324,35.736,36.212,1967,0
2011-07-20,36.479,36.522,35.926,35.996,2488,0
2011-07-21,36.038,36.522,36.038,36.522,2852,0
2011-07-22,36.61,36.61,36.479,36.479,1619,0
2011-07-25,36.522,36.601,36.315,36.315,2790,0
2011-07-26,36.479,36.912,36.263,36.739,2766,0
2011-07-27,36.333,36.333,35.754,35.754,2024,0
2011-07-28,35.754,36.342,35.754,36.126,4028,0
2011-07-29,35.745,35.745,35.615,35.615,3065,0
2011-08-01,36.238,36.306,35.779,36.09,2199,0
2011-08-02,36.263,36.263,35.831,36.263,1596,0
2011-08-03,35.442,36.004,35.442,36.004,1615,0
2011-08-04,35.874,36.306,35.667,36.134,1790,0
2011-08-05,35.477,35.874,35.036,35.442,3066,0
2011-08-08,35.131,35.442,32.848,33.324,18970,0
2011-08-09,32.848,33.964,32.416,33.964,11141,0
2011-08-10,33.955,33.955,33.333,33.636,5930,0
2011-08-11,32.893,33.281,32.633,33.281,13535,0
2011-08-12,33.065,33.609,33.065,33.497,984,0
2011-08-15,34.361,35.304,33.712,35.304,6384,0
2011-08-16,34.449,35.442,34.449,35.442,2394,0
2011-08-17,34.577,35.442,34.577,34.845,2080,0
2011-08-18,35.226,35.426,34.577,34.577,1623,0
2011-08-19,34.577,35.01,34.577,34.577,1487,0
2011-08-22,34.577,35.01,34.577,35.01,1881,0
2011-08-23,35.623,35.623,34.794,34.794,868,0
2011-08-24,35.054,35.054,34.794,35.01,2018,0
2011-08-25,34.837,35.538,34.664,35.538,1479,0
2011-08-26,35.442,35.442,33.809,34.405,8955,0
2011-08-29,34.535,35.381,34.535,35.381,1758,0
2011-08-30,34.949,35.01,34.75,34.75,6682,0
2011-08-31,34.794,34.923,34.492,34.863,3688,0
2011-09-01,34.923,35.398,34.371,34.5,1400,0
2011-09-02,34.492,34.577,34.155,34.155,5216,0
2011-09-06,34.449,34.984,34.189,34.811,4453,0
2011-09-07,35.295,35.295,35.226,35.226,232,0
2011-09-08,34.249,35.702,34.249,35.157,3615,0
2011-09-09,35.503,35.503,34.664,34.68,1888,0
2011-09-12,35.183,35.183,34.5,35.174,1619,0
2011-09-13,34.647,34.647,34.206,34.232,1145,0
2011-09-14,34.544,34.577,34.544,34.577,1505,0
2011-09-15,34.577,35.122,34.344,34.344,2719,0
2011-09-16,34.38,34.388,34.361,34.361,829,0
2011-09-19,34.361,34.388,34.197,34.197,1845,0
2011-09-20,34.552,34.552,34.241,34.241,735,0
2011-09-21,34.258,34.301,34.189,34.189,2377,0
2011-09-22,34.223,35.097,34.18,34.794,3574,0
2011-09-23,34.405,34.561,34.232,34.535,607,0
2011-09-26,34.258,34.361,33.463,34.249,5582,0
2011-09-27,34.146,34.708,33.998,34.561,2135,0
2011-09-28,34.146,34.155,34.146,34.155,926,0
2011-09-29,34.914,34.914,34.146,34.146,8068,0
2011-10-03,35.52,35.52,34.249,34.449,2474,0
2011-10-04,35.209,35.788,33.004,33.109,9098,0
2011-10-05,33.712,34.31,33.195,33.195,2719,0
2011-10-06,33.324,34.327,33.203,34.327,5510,0
2011-10-07,33.74,34.267,33.16,33.16,856,0
2011-10-10,33.281,33.74,33.151,33.548,2065,0
2011-10-11,34.457,34.457,33.497,33.497,1532,0
2011-10-12,34.258,34.258,33.661,33.773,1014,0
2011-10-13,34.344,35.036,34.155,35.036,1041,0
2011-10-14,35.658,35.702,34.413,35.398,4170,0
2011-10-17,34.837,34.837,34.171,34.595,1129,0
2011-10-18,34.474,34.829,34.422,34.829,810,0
2011-10-19,34.794,35.442,34.622,34.629,3451,0
2011-10-20,34.535,34.577,34.483,34.577,815,0
2011-10-21,34.413,34.741,34.146,34.155,1828,0
2011-10-24,34.146,34.708,34.146,34.708,3071,0
2011-10-25,34.206,35.01,34.206,34.664,3611,0
2011-10-26,34.837,35.442,34.223,34.327,5373,0
2011-10-27,34.388,34.535,33.773,34.059,6443,0
2011-10-28,33.974,34.552,33.712,34.189,5525,0
2011-10-31,34.388,34.388,34.155,34.155,585,0
2011-11-01,34.102,34.146,34.102,34.146,1628,0
2011-11-02,34.163,34.241,34.146,34.232,2383,0
2011-11-03,34.189,34.241,33.773,34.241,7497,0
2011-11-04,34.189,34.319,33.773,33.825,2286,0
2011-11-07,33.825,34.508,33.825,34.508,3192,0
2011-11-08,34.405,34.577,34.146,34.577,3235,0
2011-11-09,34.577,34.577,33.895,34.474,2915,0
2011-11-10,34.016,34.474,33.922,33.922,1812,0
2011-11-11,33.955,34.396,33.955,34.396,2830,0
2011-11-14,34.146,34.146,33.904,33.904,2436,0
2011-11-15,33.93,34.449,33.885,34.138,1331,0
2011-11-16,33.93,34.146,33.885,33.885,6940,0
2011-11-17,33.712,34.102,33.67,33.67,4259,0
2011-11-18,33.74,33.74,33.74,33.74,116,0
2011-11-21,33.705,33.843,33.585,33.843,4279,0
2011-11-22,34.042,34.577,33.93,33.99,3239,0
2011-11-23,33.974,34.223,33.974,34.102,1347,0
2011-11-25,34.059,34.232,34.059,34.146,667,0
2011-11-28,34.232,34.232,34.146,34.146,1505,0
2011-11-29,34.146,34.577,34.146,34.577,684,0
2011-11-30,34.577,35.831,34.361,34.577,8501,0
2011-12-01,34.361,34.361,34.146,34.163,946,0
2011-12-02,34.535,34.577,34.535,34.535,1741,0
2011-12-05,34.361,35.658,34.232,35.442,4974,0
2011-12-06,35.442,35.831,34.577,34.577,3603,0
2011-12-07,35.615,35.615,35.01,35.442,1092,0
2011-12-08,34.586,34.993,34.586,34.993,1059,0
2011-12-09,34.577,35.174,34.146,34.577,3985,0
2011-12-12,34.371,34.914,34.371,34.474,2199,0
2011-12-13,34.371,34.829,34.197,34.197,2146,0
2011-12-14,33.937,33.937,33.937,33.937,695,0
2011-12-15,34.492,34.492,33.8,33.8,4684,0
2011-12-16,33.758,34.413,33.585,33.67,4191,0
2011-12-19,33.697,33.721,33.697,33.712,1423,0
2011-12-20,33.712,33.922,33.506,33.54,4139,0
2011-12-21,33.557,33.974,33.557,33.712,2257,0
2011-12-22,34.146,34.577,34.128,34.577,1505,0
2011-12-23,33.861,34.102,33.506,33.712,3560,0
2011-12-27,33.593,33.8,33.593,33.791,1619,0
2011-12-28,33.964,33.974,33.524,33.904,5709,0
2011-12-29,33.636,33.791,33.636,33.712,1637,0
2011-12-30,33.843,33.843,33.515,33.593,1829,0
2012-01-03,34.396,34.396,33.679,33.773,2619,0
2012-01-04,33.73,34.146,33.506,33.712,4697,0
2012-01-05,33.758,34.405,33.712,33.885,8280,0
2012-01-06,33.937,34.794,33.937,34.449,6091,0
2012-01-09,34.508,34.577,34.146,34.569,5321,0
2012-01-10,34.708,35.304,34.69,34.708,5494,0
2012-01-11,35.381,35.572,34.897,35.572,1218,0
2012-01-12,35.442,35.702,35.442,35.442,6390,0
2012-01-13,35.529,35.529,35.061,35.07,8365,0
2012-01-17,35.243,35.779,35.045,35.564,14239,0
2012-01-18,35.356,35.788,34.967,35.339,18991,0
2012-01-19,35.218,35.745,35.218,35.312,13188,0
2012-01-20,35.356,35.745,35.097,35.097,7491,0
2012-01-23,35.503,35.788,35.097,35.243,22012,0
2012-01-24,35.538,35.77,35.295,35.356,13456,0
2012-01-25,35.796,35.874,35.226,35.857,5315,0
2012-01-26,36.203,36.212,35.658,36.193,1736,0
2012-01-27,36.263,36.306,35.71,36.306,5085,0
2012-01-30,35.511,36.479,35.511,36.09,9156,0
2012-01-31,36.263,36.479,35.892,36.306,5172,0
2012-02-01,36.108,36.479,36.108,36.306,2950,0
2012-02-02,36.479,36.479,36.212,36.436,5210,0
2012-02-03,36.427,36.427,36.203,36.263,2835,0
2012-02-06,36.515,36.522,36.177,36.488,2140,0
2012-02-07,36.306,36.357,35.874,35.901,2988,0
2012-02-08,35.961,36.522,35.961,36.462,1866,0
2012-02-09,36.455,36.47,36.177,36.306,3116,0
2012-02-10,36.315,36.47,36.221,36.436,5537,0
2012-02-13,36.315,36.427,36.221,36.35,3487,0
2012-02-14,36.298,36.298,35.572,35.615,816,0
2012-02-15,35.788,36.342,35.788,35.918,3163,0
2012-02-16,36.272,36.955,35.814,36.254,8028,0
2012-02-17,36.254,36.679,36.254,36.306,2122,0
2012-02-21,36.567,36.695,36.306,36.479,7652,0
2012-02-22,36.522,36.522,36.306,36.306,10375,0
2012-02-23,36.306,36.479,36.004,36.306,3806,0
2012-02-24,36.306,36.522,36.082,36.306,2784,0
2012-02-27,35.961,36.522,35.866,36.367,5327,0
2012-02-28,36.029,36.35,36.029,36.306,4688,0
2012-02-29,36.522,36.739,36.427,36.739,8303,0
2012-03-01,36.169,36.783,36.099,36.61,10915,0
2012-03-02,37.292,37.37,36.739,37.258,5718,0
2012-03-05,36.86,37.171,36.834,37.171,5082,0
2012-03-06,36.825,37.067,36.619,36.739,4940,0
2012-03-07,37.386,37.569,36.263,36.263,10773,0
2012-03-08,36.238,36.834,35.426,35.857,18105,0
2012-03-09,35.572,36.272,35.572,35.745,10274,0
2012-03-12,35.745,36.116,35.442,35.961,10606,0
2012-03-13,35.07,35.545,35.019,35.442,10597,0
2012-03-14,35.442,35.442,35.019,35.356,3239,0
2012-03-15,35.451,35.451,35.01,35.01,1978,0
2012-03-16,35.054,35.702,35.054,35.564,10572,0
2012-03-19,35.623,35.702,35.122,35.702,4516,0
2012-03-20,35.658,35.702,35.321,35.702,2665,0
2012-03-21,35.658,35.788,35.398,35.788,7515,0
2012-03-22,35.486,35.823,35.486,35.503,1632,0
2012-03-23,35.745,35.745,35.529,35.529,2853,0
2012-03-26,35.823,35.918,35.572,35.572,918,0
2012-03-27,35.667,35.667,35.572,35.623,695,0
2012-03-28,35.494,35.529,35.442,35.486,4626,0
2012-03-29,35.451,35.718,35.365,35.658,6043,0
2012-03-30,35.892,35.918,35.381,35.918,1078,0
2012-04-02,36.221,36.479,35.926,36.479,2935,0
2012-04-03,36.221,36.221,35.874,35.943,4022,0
2012-04-04,36.16,36.16,35.564,36.126,3970,0
2012-04-05,35.581,36.021,35.52,35.606,1526,0
2012-04-09,35.451,35.651,35.356,35.598,5823,0
2012-04-10,35.572,35.572,35.01,35.347,3428,0
2012-04-11,35.511,35.529,34.794,34.837,5323,0
2012-04-12,34.786,34.837,34.405,34.837,9565,0
2012-04-13,34.829,34.829,34.232,34.413,2726,0
2012-04-16,34.5,35.451,34.439,35.451,6133,0
2012-04-17,35.702,35.702,35.253,35.442,2258,0
2012-04-18,35.442,35.658,35.356,35.356,1793,0
2012-04-19,35.641,35.658,35.442,35.658,1322,0
2012-04-20,34.777,35.192,34.777,34.837,8041,0
2012-04-23,35.27,35.27,34.577,34.656,5865,0
2012-04-24,34.794,35.036,34.577,34.69,1896,0
2012-04-25,35.001,35.166,34.769,34.881,1481,0
2012-04-26,34.933,35.114,34.622,35.114,1816,0
2012-04-27,35.226,35.226,34.872,34.872,580,0
2012-04-30,34.889,35.139,34.889,34.967,2313,0
2012-05-01,35.097,35.658,35.097,35.615,2051,0
2012-05-02,35.814,35.874,35.27,35.745,2564,0
2012-05-03,36.029,36.029,35.702,35.874,4140,0
2012-05-04,36.221,36.455,35.874,36.254,3585,0
2012-05-07,36.35,36.35,35.874,36.177,2619,0
2012-05-08,36.245,36.245,35.658,36.134,4128,0
2012-05-09,35.909,35.909,35.71,35.788,1272,0
2012-05-10,35.874,35.874,35.545,35.874,2353,0
2012-05-11,35.857,35.874,35.442,35.442,825,0
2012-05-14,35.442,35.77,35.312,35.381,2215,0
2012-05-15,35.226,35.442,35.01,35.139,5252,0
2012-05-16,35.417,35.417,35.356,35.356,1109,0
2012-05-17,35.417,35.442,34.967,35.054,3935,0
2012-05-18,35.304,35.304,34.577,34.577,7413,0
2012-05-21,34.794,35.398,34.759,34.923,3973,0
2012-05-22,34.881,34.881,34.881,34.881,116,0
2012-05-23,34.958,34.967,34.837,34.881,1706,0
2012-05-24,34.949,34.949,34.708,34.75,4522,0
2012-05-25,35.01,35.01,34.75,34.75,4074,0
2012-05-29,34.906,34.906,34.794,34.82,1272,0
2012-05-30,34.837,34.837,34.586,34.794,2517,0
2012-05-31,34.993,34.993,33.93,34.577,9690,0
2012-06-01,34.577,34.577,33.937,33.937,3817,0
2012-06-04,34.016,34.535,34.016,34.492,1385,0
2012-06-05,34.492,34.492,34.465,34.492,1622,0
2012-06-06,34.577,34.794,34.569,34.794,3692,0
2012-06-07,34.604,34.975,34.405,34.777,1214,0
2012-06-08,34.786,35.01,34.241,35.01,3499,0
2012-06-11,35.01,35.01,35.01,35.01,2719,0
2012-06-12,35.019,35.312,35.019,35.226,2835,0
2012-06-13,34.75,35.114,33.8,34.75,4789,0
2012-06-14,34.595,35.365,34.577,35.226,2909,0
2012-06-15,34.664,35.226,34.577,35.226,2291,0
2012-06-18,34.802,35.278,34.794,35.27,3001,0
2012-06-19,35.59,36.021,35.243,35.866,4672,0
2012-06-20,35.442,35.468,34.845,35.468,2349,0
2012-06-21,35.442,35.779,34.794,34.914,2515,0
2012-06-22,34.664,35.261,34.664,35.253,2559,0
2012-06-25,35.01,35.598,34.759,34.802,3962,0
2012-06-26,34.837,35.339,34.837,35.01,2581,0
2012-06-27,34.75,35.408,34.741,35.408,3428,0
2012-06-28,35.226,35.658,35.226,35.459,3169,0
2012-06-29,36.09,36.09,35.538,36.004,6744,0
2012-07-02,36.004,36.048,35.84,35.952,4416,0
2012-07-03,36.065,36.065,35.503,35.503,1527,0
2012-07-05,35.321,35.779,34.967,35.2,4829,0
2012-07-06,35.2,35.545,34.68,35.226,4822,0
2012-07-09,35.598,35.866,35.226,35.572,2487,0
2012-07-10,35.84,35.918,35.417,35.892,2866,0
2012-07-11,35.866,36.306,35.814,36.245,11687,0
2012-07-12,36.065,36.306,35.814,36.306,8480,0
2012-07-13,36.29,37.767,35.874,37.145,11808,0
2012-07-16,37.086,37.517,36.791,36.955,7635,0
2012-07-17,37.353,37.499,36.955,37.171,9436,0
2012-07-18,37.326,37.344,36.479,36.479,15195,0
2012-07-19,37.145,37.258,36.479,36.567,3686,0
2012-07-20,36.324,36.955,36.324,36.955,1828,0
2012-07-23,36.739,37.145,36.488,37.041,3296,0
2012-07-24,37.153,37.222,37.077,37.222,2816,0
2012-07-25,37.25,37.258,36.774,37.258,9633,0
2012-07-26,37.231,37.344,36.765,37.344,9587,0
2012-07-27,37.214,37.517,37.214,37.319,8866,0
2012-07-30,37.491,37.491,37.171,37.171,7187,0
2012-07-31,37.301,37.517,37.301,37.508,9257,0
2012-08-01,37.31,37.447,36.791,37.301,4229,0
2012-08-02,37.171,37.465,37.171,37.431,1563,0
2012-08-03,37.431,37.603,37.258,37.595,12087,0
2012-08-06,37.456,38.036,37.456,37.819,5001,0
2012-08-07,37.672,37.819,37.431,37.819,5764,0
2012-08-08,37.819,38.381,37.603,38.381,7874,0
2012-08-09,37.803,38.123,37.517,38.123,3631,0
2012-08-10,38.381,38.381,37.611,38.114,7461,0
2012-08-13,37.69,38.243,37.69,38.165,2101,0
2012-08-14,38.053,38.347,37.812,38.2,4408,0
2012-08-15,38.174,38.209,38.174,38.209,913,0
2012-08-16,38.364,38.381,38.001,38.123,5193,0
2012-08-17,38.251,38.251,38.123,38.123,1337,0
2012-08-20,38.123,38.899,38.001,38.874,13732,0
2012-08-21,38.866,39.574,38.866,39.115,3869,0
2012-08-22,39.115,39.115,38.329,38.848,3639,0
2012-08-23,38.899,39.272,37.906,38.813,15305,0
2012-08-24,38.684,38.857,37.603,38.848,3182,0
2012-08-27,38.467,38.978,38.087,38.64,4833,0
2012-08-28,38.909,39.115,38.312,38.598,2943,0
2012-08-29,38.329,39.115,38.329,38.926,3135,0
2012-08-30,39.091,39.115,38.676,39.039,2057,0
2012-08-31,38.754,39.764,38.209,39.115,7132,0
2012-09-04,39.073,39.549,39.073,39.255,8907,0
2012-09-05,39.661,39.764,39.212,39.219,10015,0
2012-09-06,39.367,39.756,39.34,39.48,6126,0
2012-09-07,39.635,40.144,39.332,39.549,3429,0
2012-09-10,39.764,40.032,39.34,39.877,7461,0
2012-09-11,39.834,40.481,39.764,40.378,15564,0
2012-09-12,39.816,39.989,39.228,39.695,4403,0
2012-09-13,39.98,39.98,39.686,39.92,5447,0
2012-09-14,39.747,39.85,39.228,39.843,8657,0
2012-09-17,39.843,39.843,39.03,39.03,1389,0
2012-09-18,39.738,39.825,38.978,39.825,2777,0
2012-09-19,39.816,39.956,39.461,39.825,8176,0
2012-09-20,39.808,39.956,39.756,39.956,3426,0
2012-09-21,39.956,40.111,39.764,39.895,6362,0
2012-09-24,40.092,40.111,39.531,39.972,5462,0
2012-09-25,39.937,39.972,39.592,39.85,7054,0
2012-09-26,39.764,39.764,39.176,39.722,6512,0
2012-09-27,39.764,39.85,39.288,39.288,2267,0
2012-09-28,39.332,39.513,39.073,39.115,8676,0
2012-10-01,39.115,39.85,39.03,39.756,11296,0
2012-10-02,39.677,40.525,39.677,40.525,7846,0
2012-10-03,40.457,40.525,40.196,40.196,5241,0
2012-10-04,40.214,40.525,40.196,40.196,1944,0
2012-10-05,40.196,40.196,39.393,39.393,5248,0
2012-10-08,40.499,40.499,39.549,39.764,2301,0
2012-10-09,39.98,39.98,39.549,39.764,8746,0
2012-10-10,39.799,40.196,39.677,39.722,9922,0
2012-10-11,39.764,39.886,39.764,39.886,1287,0
2012-10-12,39.764,40.36,39.764,39.764,1501,0
2012-10-15,39.773,40.284,39.773,39.816,1462,0
2012-10-16,40.448,40.577,39.79,39.79,2180,0
2012-10-17,39.85,40.369,39.808,39.85,1452,0
2012-10-18,40.111,40.326,39.85,39.85,6101,0
2012-10-19,39.799,40.353,39.764,39.764,2880,0
2012-10-22,39.764,40.196,39.677,39.773,5379,0
2012-10-23,40.188,40.24,39.799,39.85,1854,0
2012-10-24,39.98,40.256,39.764,40.256,4898,0
2012-10-25,39.868,40.214,39.764,39.764,3320,0
2012-10-26,39.98,39.98,39.764,39.764,1024,0
2012-10-31,39.782,39.989,39.764,39.989,2159,0
2012-11-01,39.989,40.153,39.98,39.98,464,0
2012-11-02,39.98,39.98,39.85,39.98,2545,0
2012-11-05,39.255,39.686,38.899,39.332,9788,0
2012-11-06,39.67,39.773,39.34,39.505,4892,0
2012-11-07,39.48,39.773,39.133,39.16,10376,0
2012-11-08,39.288,39.686,39.16,39.16,1416,0
2012-11-09,39.16,39.325,38.415,38.415,3726,0
2012-11-12,38.079,38.123,34.923,37.776,45158,0
2012-11-13,36.765,37.431,36.765,37.378,15910,0
2012-11-14,37.386,37.526,37.171,37.396,7576,0
2012-11-15,37.301,37.55,37.128,37.423,10330,0
2012-11-16,37.431,38.813,36.955,38.813,5667,0
2012-11-19,39.021,39.237,38.676,38.899,2893,0
2012-11-20,39.246,39.332,37.499,37.69,5561,0
2012-11-21,38.044,38.615,37.603,38.606,3239,0
2012-11-23,39.228,39.228,38.554,38.571,1161,0
2012-11-26,39.316,39.316,38.467,38.693,4655,0
2012-11-27,38.909,39.332,37.543,38.476,7288,0
2012-11-28,38.969,39.056,38.381,39.056,948,0
2012-11-29,39.056,39.325,38.502,38.857,2407,0
2012-11-30,39.332,39.332,39.332,39.332,2082,0
2012-12-03,39.911,39.937,39.073,39.644,4661,0
2012-12-04,39.756,39.937,38.951,39.332,3322,0
2012-12-05,39.115,39.834,39.115,39.834,1960,0
2012-12-06,39.799,39.799,39.003,39.626,3299,0
2012-12-07,39.489,39.635,39.082,39.626,1042,0
2012-12-10,39.764,39.886,39.168,39.349,4371,0
2012-12-11,39.67,39.67,38.408,39.16,13539,0
2012-12-12,38.857,38.857,37.578,37.603,5717,0
2012-12-13,37.69,37.931,37.431,37.587,3582,0
2012-12-14,37.396,37.603,37.386,37.587,3208,0
2012-12-17,37.301,37.949,37.301,37.648,6630,0
2012-12-18,37.396,38.027,37.266,37.431,9552,0
2012-12-19,37.344,37.405,36.739,37.077,9101,0
2012-12-20,36.816,37.386,36.816,37.258,3007,0
2012-12-21,36.816,36.816,35.84,36.558,7932,0
2012-12-24,36.394,36.522,36.09,36.522,5930,0
2012-12-26,36.522,37.171,36.522,37.171,2659,0
2012-12-27,37.214,37.595,36.591,37.475,4504,0
2012-12-28,36.704,37.603,36.704,37.595,3020,0
2012-12-31,37.603,38.2,37.033,37.438,4561,0
2013-01-02,38.467,38.787,38.131,38.131,3521,0
2013-01-03,38.251,38.727,38.131,38.131,4685,0
2013-01-04,37.819,38.321,37.819,38.321,5147,0
2013-01-07,38.036,38.632,38.036,38.036,2242,0
2013-01-08,38.502,38.813,38.209,38.684,8308,0
2013-01-09,38.64,38.822,38.467,38.528,1972,0
2013-01-10,38.684,39.461,38.598,39.091,11697,0
2013-01-11,39.316,40.101,39.115,40.101,6302,0
2013-01-14,40.36,40.828,40.36,40.629,5678,0
2013-01-15,40.612,41.477,40.111,40.111,9881,0
2013-01-16,40.111,40.706,40.111,40.43,1411,0
2013-01-17,41.355,41.355,40.214,40.888,10109,0
2013-01-18,41.061,41.337,40.802,40.966,6207,0
2013-01-22,41.018,41.493,40.111,40.214,16180,0
2013-01-23,40.629,40.629,40.214,40.266,1619,0
2013-01-24,40.629,40.629,40.412,40.629,1884,0
2013-01-25,40.845,40.845,40.412,40.629,5495,0
2013-01-28,40.629,40.759,40.586,40.586,5512,0
2013-01-29,40.196,40.223,40.068,40.153,16264,0
2013-01-30,40.196,40.629,40.196,40.629,8971,0
2013-01-31,41.234,41.277,40.828,41.061,8063,0
2013-02-01,41.061,41.061,40.673,41.052,2049,0
2013-02-04,41.061,41.061,40.767,41.018,7578,0
2013-02-05,41.061,41.061,40.629,40.802,4408,0
2013-02-06,41.079,41.079,40.256,40.326,4292,0
2013-02-07,41.009,41.052,40.621,40.845,2807,0
2013-02-08,41.277,41.277,40.837,41.001,9235,0
2013-02-11,41.234,41.234,40.802,40.957,2192,0
2013-02-12,40.957,41.052,40.205,40.293,6682,0
2013-02-13,40.308,40.369,39.998,40.059,8788,0
2013-02-14,40.196,40.499,40.136,40.326,1966,0
2013-02-15,41.018,41.234,40.205,40.205,3007,0
2013-02-19,40.247,40.654,40.247,40.569,7290,0
2013-02-20,41.044,41.044,40.317,40.837,1264,0
2013-02-21,40.845,40.966,40.525,40.923,2344,0
2013-02-22,40.932,40.932,40.525,40.932,1939,0
2013-02-25,40.759,40.923,40.525,40.525,5032,0
2013-02-26,40.715,40.785,40.715,40.715,2713,0
2013-02-27,40.715,40.871,40.335,40.369,11833,0
2013-02-28,40.353,40.457,39.091,39.091,19954,0
2013-03-01,39.073,39.48,38.996,39.056,14483,0
2013-03-04,40.153,40.153,39.082,39.332,5129,0
2013-03-05,39.332,39.574,38.986,39.316,10456,0
2013-03-06,39.592,39.635,39.203,39.583,6157,0
2013-03-07,39.998,40.387,39.592,39.92,3048,0
2013-03-08,39.98,40.196,39.98,40.196,4271,0
2013-03-11,41.148,41.148,40.024,40.092,5571,0
2013-03-12,41.105,41.148,40.457,40.465,9341,0
2013-03-13,41.221,41.221,40.289,40.781,3294,0
2013-03-14,40.781,40.781,40.375,40.419,956,0
2013-03-15,40.781,41.177,40.605,40.632,1947,0
2013-03-18,40.509,40.922,40.297,40.922,1181,0
2013-03-19,40.509,40.509,39.892,39.971,5504,0
2013-03-20,40.076,40.684,40.023,40.648,13253,0
2013-03-22,40.719,40.729,40.252,40.297,1195,0
2013-03-25,40.332,40.509,39.979,39.979,4765,0
2013-03-26,40.076,40.165,40.076,40.165,2051,0
2013-03-27,40.509,40.509,40.165,40.165,683,0
2013-03-28,40.509,40.509,39.945,39.945,5524,0
2013-04-01,40.509,40.509,40.069,40.076,5413,0
2013-04-02,40.103,40.289,40.076,40.279,4668,0
2013-04-03,40.289,40.375,40.076,40.208,2850,0
2013-04-04,40.208,40.375,40.112,40.304,4011,0
2013-04-05,40.289,40.366,40.155,40.366,1031,0
2013-04-08,40.509,40.509,40.358,40.447,1192,0
2013-04-09,40.385,40.419,40.076,40.419,2242,0
2013-04-10,40.419,40.676,40.279,40.605,3138,0
2013-04-11,40.332,41.098,40.289,40.289,3285,0
2013-04-12,40.684,40.684,40.509,40.509,2191,0
2013-04-15,40.341,40.605,40.289,40.509,3497,0
2013-04-16,40.411,40.614,39.636,40.069,13892,0
2013-04-17,40.481,40.481,38.967,38.967,14755,0
2013-04-18,39.01,39.856,39.01,39.187,4713,0
2013-04-19,39.627,39.627,39.143,39.187,2421,0
2013-04-22,39.32,39.32,38.967,39.178,8589,0
2013-04-23,39.397,39.407,38.923,39.178,3797,0
2013-04-24,38.967,39.397,38.747,39.397,7726,0
2013-04-25,39.407,40.227,39.407,40.227,4507,0
2013-04-26,40.533,40.533,39.892,39.892,1732,0
2013-04-29,40.456,40.499,39.971,40.428,3544,0
2013-04-30,40.437,40.543,40.411,40.419,2474,0
2013-05-01,40.289,40.552,39.936,40.552,3825,0
2013-05-02,40.517,40.729,40.509,40.729,909,0
2013-05-03,40.199,40.595,40.199,40.595,6558,0
2013-05-06,40.509,40.509,40.279,40.289,2066,0
2013-05-07,40.729,40.729,40.375,40.375,3279,0
2013-05-08,40.289,42.005,40.289,42.005,10391,0
2013-05-09,41.371,41.952,41.115,41.521,7207,0
2013-05-10,41.599,41.872,41.599,41.67,4580,0
2013-05-13,41.819,41.828,41.01,41.01,16080,0
2013-05-14,40.984,41.626,40.984,41.591,7881,0
2013-05-15,41.723,41.828,41.591,41.812,4915,0
2013-05-16,41.389,41.828,41.01,41.705,4120,0
2013-05-17,41.943,42.005,41.371,42.005,3991,0
2013-05-20,42.005,42.268,41.697,42.268,8148,0
2013-05-21,41.776,43.107,41.776,43.107,3742,0
2013-05-22,43.017,43.017,41.917,41.962,1349,0
2013-05-23,41.608,43.107,41.062,41.062,6461,0
2013-05-24,41.389,42.207,41.124,42.207,1618,0
2013-05-28,42.225,42.225,41.389,41.389,7437,0
2013-05-29,41.389,42.04,41.301,41.301,2497,0
2013-05-30,41.714,42.225,41.248,41.53,2884,0
2013-05-31,41.741,42.163,41.371,41.828,2504,0
2013-06-03,42.225,42.225,41.785,41.812,2750,0
2013-06-04,42.182,42.182,41.397,41.397,1505,0
2013-06-05,41.441,41.828,41.406,41.608,2943,0
2013-06-06,41.608,42.145,41.397,41.828,4454,0
2013-06-07,41.608,41.828,41.477,41.828,3346,0
2013-06-10,41.441,41.828,41.133,41.133,4958,0
2013-06-11,41.776,41.776,41.274,41.538,4000,0
2013-06-12,41.546,41.941,41.259,41.438,2075,0
2013-06-13,41.43,41.43,41.152,41.152,2271,0
2013-06-14,41.295,41.636,41.259,41.618,3281,0
2013-06-17,41.339,41.367,41.259,41.367,1289,0
2013-06-18,41.618,41.618,41.286,41.331,2544,0
2013-06-19,41.484,41.484,41.286,41.286,557,0
2013-06-20,41.259,41.259,40.668,40.856,10205,0
2013-06-21,40.9,40.9,40.703,40.811,5321,0
2013-06-24,40.811,41.169,37.941,38.04,10378,0
2013-06-25,38.56,39.367,38.56,39.367,8342,0
2013-06-26,39.626,40.371,39.626,39.78,1995,0
2013-06-27,39.743,39.834,38.345,39.197,6357,0
2013-06-28,39.942,40.894,39.63,40.884,7296,0
2013-07-01,39.914,40.497,39.304,39.304,1885,0
2013-07-02,39.645,40.443,39.645,40.229,2146,0
2013-07-03,39.958,39.958,39.958,39.958,275,0
2013-07-05,39.6,40.399,39.241,39.914,7313,0
2013-07-08,40.361,40.361,39.304,39.958,2787,0
2013-07-09,39.976,40.497,39.968,40.424,2949,0
2013-07-10,40.354,40.361,40.137,40.137,2341,0
2013-07-11,40.308,40.541,40.137,40.137,3770,0
2013-07-12,40.532,40.532,40.2,40.282,2190,0
2013-07-15,40.345,40.345,40.345,40.345,112,0
2013-07-16,40.649,40.649,39.951,39.951,584,0
2013-07-17,40.354,40.361,40.354,40.361,335,0
2013-07-18,40.605,40.605,40.488,40.488,224,0
2013-07-19,40.577,40.577,40.014,40.121,918,0
2013-07-22,40.811,40.811,40.238,40.541,1584,0
2013-07-23,40.147,40.712,40.137,40.371,1302,0
2013-07-24,39.922,39.922,39.922,39.922,335,0
2013-07-25,41.035,41.035,40.416,40.677,3474,0
2013-07-29,40.361,40.703,40.102,40.102,1115,0
2013-07-30,40.703,40.721,40.183,40.677,1968,0
2013-07-31,40.361,40.721,40.229,40.721,4312,0
2013-08-01,40.721,40.721,40.229,40.703,712,0
2013-08-02,40.371,40.677,40.361,40.497,2365,0
2013-08-05,40.516,40.516,40.453,40.453,1283,0
2013-08-06,40.551,40.551,40.47,40.47,780,0
2013-08-07,40.47,40.47,40.361,40.361,2026,0
2013-08-08,40.632,40.677,40.317,40.361,4069,0
2013-08-09,40.317,40.327,39.519,39.734,3847,0
2013-08-12,39.771,40.408,39.734,39.734,3194,0
2013-08-13,39.734,39.734,38.631,39.33,5206,0
2013-08-14,39.017,39.017,38.578,38.578,2341,0
2013-08-15,38.766,39.007,38.613,38.963,7938,0
2013-08-16,39.017,39.314,38.595,38.677,4530,0
2013-08-19,38.883,39.456,38.73,39.017,7141,0
2013-08-20,39.017,39.143,38.569,38.721,7313,0
2013-08-21,38.712,38.712,38.578,38.659,1951,0
2013-08-22,38.838,38.838,38.569,38.569,2276,0
2013-08-23,38.757,39.107,38.578,39,2582,0
2013-08-26,38.811,38.945,38.326,38.524,4892,0
2013-08-27,38.792,38.792,38.443,38.792,1895,0
2013-08-28,38.838,39.053,38.838,38.891,936,0
2013-08-29,39.07,39.07,38.425,38.532,1283,0
2013-08-30,39.887,39.887,39.53,39.53,545,0
2013-09-03,39.143,39.143,38.578,38.578,1450,0
2013-09-04,38.927,39.421,38.532,38.873,3125,0
2013-09-05,38.883,39.385,38.883,39.161,839,0
2013-09-06,39.314,39.43,38.856,39.43,2855,0
2013-09-09,39.43,39.43,39.385,39.412,612,0
2013-09-10,38.927,39.456,38.927,38.963,2675,0
2013-09-11,39.603,40.116,39.603,39.923,2287,0
2013-09-12,39.923,40.61,39.822,40.252,2361,0
2013-09-13,39.904,39.942,39.849,39.849,1517,0
2013-09-16,39.904,40.126,39.849,39.868,4217,0
2013-09-17,39.868,40.244,39.868,40.226,1000,0
2013-09-18,39.804,40.024,39.53,39.548,1684,0
2013-09-19,39.301,39.668,39.219,39.668,1505,0
2013-09-20,39.722,39.722,38.99,39.594,756,0
2013-09-23,39.43,39.713,39.346,39.346,2709,0
2013-09-24,39.346,39.759,38.972,39.007,2701,0
2013-09-25,39.017,39.346,38.944,39.346,2896,0
2013-09-26,39.63,39.704,39.346,39.346,3446,0
2013-09-27,39.475,39.565,38.981,39.127,1803,0
2013-09-30,38.57,39.036,38.57,38.57,4274,0
2013-10-01,39.392,39.795,38.889,39.795,9106,0
2013-10-02,39.786,40.188,39.658,39.859,7683,0
2013-10-03,40.051,40.097,39.356,39.658,5358,0
2013-10-04,39.53,39.959,38.962,39.951,4601,0
2013-10-07,39.868,39.868,39.565,39.795,2264,0
2013-10-08,39.493,39.54,39.117,39.54,3725,0
2013-10-09,39.53,39.786,39.485,39.74,1972,0
2013-10-10,39.575,39.959,39.575,39.759,1651,0
2013-10-11,39.575,39.877,39.575,39.877,4562,0
2013-10-14,39.52,39.685,39.201,39.392,2905,0
2013-10-15,39.713,40.006,39.585,39.759,7841,0
2013-10-16,40.261,40.261,40.171,40.171,984,0
2013-10-17,40.171,40.235,40.032,40.235,3492,0
2013-10-18,40.252,40.719,40.226,40.299,7961,0
2013-10-21,41.176,42.065,41.176,41.864,9380,0
2013-10-22,41.864,41.864,41.415,41.716,7131,0
2013-10-23,41.809,41.809,41.433,41.689,2459,0
2013-10-24,41.816,41.845,41.497,41.799,3416,0
2013-10-25,41.799,41.854,41.761,41.854,5245,0
2013-10-28,41.854,42.01,41.816,41.816,3579,0
2013-10-29,42.092,42.092,41.405,41.405,9735,0
2013-10-30,41.9,41.955,41.405,41.955,2350,0
2013-10-31,41.9,42.092,41.442,41.9,3934,0
2013-11-01,41.589,41.955,41.589,41.909,449,0
2013-11-04,41.872,42.146,41.872,42.045,2579,0
2013-11-05,41.816,42.367,41.816,42.339,1721,0
2013-11-06,42.339,42.43,41.936,42.422,2619,0
2013-11-07,42.596,42.86,42.549,42.706,6232,0
2013-11-08,42.549,42.696,42.549,42.696,2732,0
2013-11-11,42.549,43.164,42.549,43.164,666,0
2013-11-12,42.321,42.961,42.239,42.668,4938,0
2013-11-13,42.961,42.961,42.412,42.706,2262,0
2013-11-14,42.97,42.97,42.961,42.961,765,0
2013-11-15,42.494,42.549,42.477,42.513,765,0
2013-11-18,42.732,42.732,42.503,42.503,1175,0
2013-11-19,43.164,43.164,42.449,42.696,9074,0
2013-11-20,42.531,42.833,42.439,42.449,4317,0
2013-11-21,42.651,42.651,42.467,42.467,1366,0
2013-11-22,42.623,42.815,42.494,42.577,1639,0
2013-11-25,42.751,42.796,42.477,42.786,2993,0
2013-11-26,42.522,42.825,42.494,42.623,2875,0
2013-11-27,42.558,42.659,42.558,42.659,2289,0
2013-11-29,42.97,42.97,42.596,42.887,784,0
2013-12-02,42.951,42.951,42.604,42.915,545,0
2013-12-03,42.696,42.88,42.659,42.825,3714,0
2013-12-04,42.796,42.87,42.741,42.741,2309,0
2013-12-05,42.741,42.999,42.732,42.732,3033,0
2013-12-06,42.732,42.732,42.732,42.732,216,0
2013-12-09,42.999,42.999,42.732,42.825,3579,0
2013-12-10,42.825,43.164,42.825,43.164,3584,0
2013-12-11,43.66,43.66,42.728,42.802,6447,0
2013-12-12,43.046,43.046,42.411,42.494,2583,0
2013-12-13,42.57,42.747,42.421,42.439,1926,0
2013-12-16,42.411,42.448,41.935,42.253,6217,0
2013-12-17,42.021,42.597,42.021,42.597,4316,0
2013-12-18,42.542,42.542,42.123,42.123,2242,0
2013-12-19,42.094,42.616,42.094,42.392,2836,0
2013-12-20,42.392,42.392,42.365,42.383,1690,0
2013-12-23,42.346,42.392,42.189,42.392,1280,0
2013-12-24,42.179,42.616,42.179,42.616,498,0
2013-12-26,42.235,42.625,42.235,42.43,1154,0
2013-12-27,42.458,42.737,42.43,42.737,2622,0
2013-12-30,42.309,42.421,42.271,42.281,3101,0
2013-12-31,42.271,42.504,42.123,42.123,6005,0
2014-01-02,42.439,42.439,42.123,42.439,2255,0
2014-01-03,42.439,42.439,42.318,42.337,4249,0
2014-01-06,42.616,42.616,42.616,42.616,279,0
2014-01-07,42.579,42.579,42.392,42.392,435,0
2014-01-08,42.402,42.402,42.14,42.3,4985,0
2014-01-09,42.169,42.747,42.169,42.206,3107,0
2014-01-10,42.57,42.654,42.225,42.421,1406,0
2014-01-13,42.225,42.225,41.479,41.75,12039,0
2014-01-14,42.133,42.262,41.591,41.927,4600,0
2014-01-15,41.918,41.927,41.591,41.871,2310,0
2014-01-16,41.694,41.833,41.498,41.554,6286,0
2014-01-17,41.694,41.74,41.6,41.61,1524,0
2014-01-21,41.554,42.001,41.451,41.461,3957,0
2014-01-22,41.554,41.88,41.554,41.74,1886,0
2014-01-23,42.383,42.383,41.61,41.61,2071,0
2014-01-24,41.61,42.189,41.61,41.927,1813,0
2014-01-27,41.703,41.927,41.6,41.6,2846,0
2014-01-28,41.479,41.843,41.479,41.535,577,0
2014-01-29,41.694,42.225,41.647,42.225,2137,0
2014-01-30,41.927,42.067,41.507,41.945,4104,0
2014-01-31,41.917,42.383,41.787,41.927,3891,0
2014-02-03,41.461,41.833,41.461,41.833,1078,0
2014-02-04,42.206,42.206,42.159,42.206,1180,0
2014-02-05,42.337,42.337,41.74,42.318,2288,0
2014-02-06,41.694,42.309,41.694,42.309,1461,0
2014-02-07,42.99,42.99,41.955,42.597,6189,0
2014-02-10,42.533,42.57,42.533,42.57,698,0
2014-02-11,42.206,42.215,42.179,42.179,644,0
2014-02-12,42.253,42.392,42.253,42.392,441,0
2014-02-13,42.56,42.858,42.55,42.691,3650,0
2014-02-14,42.43,42.43,42.085,42.392,802,0
2014-02-18,42.635,42.635,42.392,42.392,1415,0
2014-02-19,42.094,42.579,42.094,42.392,1985,0
2014-02-20,42.123,42.159,42.123,42.159,1229,0
2014-02-21,42.392,42.392,42.309,42.392,1067,0
2014-02-24,42.616,42.625,42.14,42.14,3381,0
2014-02-25,42.14,42.606,42.133,42.133,2066,0
2014-02-26,42.486,42.542,42.392,42.392,1638,0
2014-02-27,42.579,42.793,42.392,42.625,4507,0
2014-02-28,42.822,42.822,42.439,42.783,2108,0
2014-03-03,42.43,42.97,42.392,42.904,4049,0
2014-03-04,42.84,42.84,42.392,42.625,1476,0
2014-03-05,42.625,42.625,42.392,42.514,475,0
2014-03-06,42.533,43.26,42.494,42.672,2230,0
2014-03-07,42.718,42.951,42.718,42.83,1248,0
2014-03-10,42.858,43.148,42.858,42.868,591,0
2014-03-11,43.046,43.046,42.858,43.016,3129,0
2014-03-12,43.486,43.486,42.708,42.926,2234,0
2014-03-13,42.906,42.963,42.574,42.812,1823,0
2014-03-14,42.708,42.708,42.708,42.708,299,0
2014-03-17,42.773,42.773,42.708,42.726,1063,0
2014-03-18,43.124,43.144,42.66,42.66,2820,0
2014-03-19,43.171,43.171,42.708,42.765,1230,0
2014-03-20,43.171,43.181,42.716,42.716,1127,0
2014-03-21,42.765,42.944,42.641,42.944,1160,0
2014-03-24,43.171,43.171,42.716,42.716,4504,0
2014-03-25,42.755,42.936,42.755,42.936,636,0
2014-03-26,42.944,43.171,42.773,42.792,2634,0
2014-03-27,42.773,43.4,42.773,43.134,5434,0
2014-03-28,42.859,43.713,42.812,43.325,5790,0
2014-03-31,43.372,43.656,42.812,43.01,4110,0
2014-04-01,43.562,43.978,42.83,43.931,3920,0
2014-04-02,43.315,43.599,43.04,43.087,3824,0
2014-04-03,42.926,43.789,42.926,43.637,3059,0
2014-04-04,43.562,43.978,43.03,43.656,6596,0
2014-04-07,43.533,43.656,43.107,43.609,2239,0
2014-04-08,43.286,44.122,43.286,43.666,6017,0
2014-04-09,43.429,43.894,43.409,43.894,1107,0
2014-04-10,43.988,44.149,43.694,43.846,4110,0
2014-04-11,44.358,44.358,44.027,44.065,1005,0
2014-04-14,44.065,44.169,43.533,44.169,5192,0
2014-04-15,44.035,44.084,43.751,43.894,1939,0
2014-04-16,43.921,44.131,43.894,44.035,2605,0
2014-04-17,44.568,44.568,43.894,43.894,842,0
2014-04-21,44.548,44.605,43.894,44.605,8827,0
2014-04-22,44.625,44.625,44.368,44.558,1776,0
2014-04-23,44.179,44.653,44.14,44.34,1161,0
2014-04-24,44.69,44.729,44.179,44.511,4059,0
2014-04-25,44.69,44.69,44.027,44.311,1330,0
2014-04-28,44.596,44.672,44.444,44.672,4038,0
2014-04-29,44.672,44.672,44.633,44.633,1058,0
2014-04-30,44.633,44.672,44.463,44.511,3031,0
2014-05-01,44.444,44.511,44.444,44.511,739,0
2014-05-02,44.605,44.672,44.472,44.672,1581,0
2014-05-05,44.519,44.653,44.519,44.653,1623,0
2014-05-06,44.653,45.052,44.605,44.7,4761,0
2014-05-07,44.529,44.871,44.529,44.747,2163,0
2014-05-08,44.909,45.203,44.653,45.08,8067,0
2014-05-09,45.08,45.307,45.08,45.307,4219,0
2014-05-12,45.649,45.925,45.27,45.601,3556,0
2014-05-13,45.507,45.649,45.222,45.497,1324,0
2014-05-14,45.08,45.526,44.633,45.526,3216,0
2014-05-15,45.535,45.554,44.663,44.938,12791,0
2014-05-16,45.289,45.289,44.7,44.757,1440,0
2014-05-19,44.681,44.871,44.643,44.871,1475,0
2014-05-20,45.08,45.08,44.871,45.023,2603,0
2014-05-21,44.871,45.317,44.871,45.317,4636,0
2014-05-22,45.478,45.507,44.948,45.507,1584,0
2014-05-23,45.023,45.507,44.975,45.089,3019,0
2014-05-27,45.08,45.412,45.08,45.146,1129,0
2014-05-28,45.032,45.412,45.032,45.175,3105,0
2014-05-29,45.44,45.631,44.995,45.526,4664,0
2014-05-30,45.535,45.631,45.526,45.631,1977,0
2014-06-02,45.554,45.611,45.535,45.592,2462,0
2014-06-03,45.705,45.829,45.507,45.829,1796,0
2014-06-04,45.554,45.745,45.554,45.688,1415,0
2014-06-05,45.839,45.839,45.564,45.745,3239,0
2014-06-06,45.745,45.745,45.554,45.574,1374,0
2014-06-09,45.819,45.819,45.583,45.745,2103,0
2014-06-10,45.745,46.02,45.574,45.973,1581,0
2014-06-11,45.916,45.916,45.592,45.611,1612,0
2014-06-12,46.127,46.147,45.885,45.895,4881,0
2014-06-13,46.369,46.823,45.982,46.369,4987,0
2014-06-16,46.397,46.823,46.271,46.271,2814,0
2014-06-17,46.271,46.61,46.271,46.271,673,0
2014-06-18,46.619,46.639,45.885,46.127,2601,0
2014-06-19,45.905,46.561,45.895,46.223,5969,0
2014-06-20,46.707,46.755,46.291,46.513,3262,0
2014-06-23,46.851,47.035,46.851,46.861,8791,0
2014-06-24,46.503,46.61,46.369,46.465,3263,0
2014-06-25,46.195,46.813,46.195,46.271,903,0
2014-06-26,46.04,46.697,46.04,46.195,1852,0
2014-06-27,46.04,46.205,46.04,46.195,1087,0
2014-06-30,46.165,46.61,46.127,46.61,2278,0
2014-07-01,46.465,46.581,46.369,46.369,1514,0
2014-07-02,46.649,46.755,46.369,46.465,3002,0
2014-07-03,46.455,46.619,46.455,46.561,4904,0
2014-07-07,46.552,46.552,46.369,46.369,2262,0
2014-07-08,46.369,46.755,46.369,46.755,5225,0
2014-07-09,46.61,46.832,46.61,46.687,3726,0
2014-07-10,46.61,46.823,46.61,46.677,1920,0
2014-07-11,46.629,46.659,46.629,46.659,561,0
2014-07-15,46.61,46.659,46.61,46.659,1236,0
2014-07-16,46.793,46.832,46.659,46.677,1778,0
2014-07-17,46.755,46.755,46.755,46.755,414,0
2014-07-18,46.803,47.083,46.755,47.083,1863,0
2014-07-21,46.861,46.997,46.619,46.803,5731,0
2014-07-22,46.842,46.842,46.659,46.832,1708,0
2014-07-23,46.61,46.61,46.61,46.61,4399,0
2014-07-24,46.726,46.726,46.455,46.465,3044,0
2014-07-25,46.465,46.765,46.465,46.745,2601,0
2014-07-28,46.485,46.755,46.485,46.533,3402,0
2014-07-29,46.774,46.851,46.465,46.465,2241,0
2014-07-30,46.813,46.813,46.465,46.659,1559,0
2014-07-31,47.006,47.006,47.006,47.006,213,0
2014-08-01,46.659,46.755,46.659,46.755,2127,0
2014-08-04,46.465,46.659,46.321,46.369,3480,0
2014-08-05,46.561,46.601,46.271,46.561,2849,0
2014-08-06,45.595,46.832,45.595,46.832,5103,0
2014-08-07,45.933,46.378,45.933,46.378,768,0
2014-08-08,45.933,46.359,45.933,46.359,4623,0
2014-08-11,46.04,46.417,46.04,46.417,3187,0
2014-08-12,47.112,47.112,46.397,46.436,1046,0
2014-08-13,46.619,47.286,46.619,47.286,839,0
2014-08-14,46.677,47.219,46.668,46.668,1149,0
2014-08-15,47.189,47.286,46.223,47.286,3564,0
2014-08-18,47.286,47.286,47.18,47.199,808,0
2014-08-19,46.851,46.948,46.677,46.687,3184,0
2014-08-20,46.677,47.141,46.233,46.233,2642,0
2014-08-21,46.543,46.726,46.543,46.726,653,0
2014-08-22,46.475,46.513,46.321,46.321,692,0
2014-08-25,47.141,47.141,46.436,46.823,2407,0
2014-08-26,46.803,46.832,46.543,46.697,3387,0
2014-08-27,46.755,47.131,46.755,46.997,2596,0
2014-08-28,47.122,47.219,47.045,47.045,689,0
2014-08-29,47.093,47.093,46.765,46.803,1076,0
2014-09-02,46.832,47.277,46.832,47.093,1752,0
2014-09-04,46.881,47.141,46.881,47.141,808,0
2014-09-05,46.842,47.035,46.832,46.948,2029,0
2014-09-08,47.093,47.615,46.939,47.296,3999,0
2014-09-09,47.624,47.624,46.919,46.919,3282,0
2014-09-10,46.803,47.518,46.765,47.518,2134,0
2014-09-11,47.512,47.974,46.883,47.276,4055,0
2014-09-12,47.04,47.079,46.146,46.49,7714,0
2014-09-15,46.588,46.588,46.441,46.588,8166,0
2014-09-16,46.588,47.246,46.441,47.138,6902,0
2014-09-17,47.138,47.374,46.932,47.374,1479,0
2014-09-18,46.726,47.718,46.726,47.718,3627,0
2014-09-19,47.767,47.767,46.45,46.539,4014,0
2014-09-22,46.686,47.433,46.686,46.775,11462,0
2014-09-23,46.549,47.659,46.549,47.649,2147,0
2014-09-24,46.824,47.718,46.824,47.541,2686,0
2014-09-25,47.718,47.767,46.843,47.62,966,0
2014-09-26,47.767,47.767,46.883,46.922,3107,0
2014-09-29,48.052,48.052,46.932,46.942,3295,0
2014-09-30,47.05,47.758,47.001,47.03,2503,0
2014-10-01,47.699,47.728,46.991,47.374,2653,0
2014-10-02,47.758,47.758,46.932,47.335,3177,0
2014-10-03,47.305,47.944,47.305,47.944,824,0
2014-10-06,47.374,47.374,47.138,47.138,1134,0
2014-10-07,47.197,47.197,46.961,47.03,3842,0
2014-10-08,46.961,47.561,46.961,47.03,1793,0
2014-10-09,47.148,47.404,47.148,47.266,3056,0
2014-10-10,47.178,47.836,47.178,47.325,2782,0
2014-10-13,47.345,47.581,47.345,47.414,1885,0
2014-10-14,47.276,47.276,46.981,47.04,3561,0
2014-10-15,46.971,47.178,46.961,47.178,6421,0
2014-10-16,47.168,47.178,46.961,46.961,1560,0
2014-10-17,47.404,47.423,47.04,47.04,3968,0
2014-10-20,46.981,47.178,46.981,46.991,1477,0
2014-10-21,47.423,47.423,47.089,47.364,1620,0
2014-10-22,47.079,47.374,47.079,47.109,2238,0
2014-10-23,46.981,47.414,46.981,47.414,768,0
2014-10-24,47.138,47.423,47.138,47.266,2097,0
2014-10-27,47.266,47.276,47.227,47.266,1859,0
2014-10-28,47.227,47.414,47.07,47.345,1307,0
2014-10-29,47.423,47.423,47.246,47.423,1251,0
2014-10-30,47.246,47.423,47.04,47.404,5487,0
2014-10-31,47.423,48.75,47.423,47.571,1060,0
2014-11-03,48.023,48.161,47.679,48.131,3307,0
2014-11-04,47.443,48.161,47.443,47.758,532,0
2014-11-05,47.443,48.898,47.443,48.632,2210,0
2014-11-06,47.571,48.652,47.423,48.652,2754,0
2014-11-07,48.691,49.094,48.161,48.161,3602,0
2014-11-10,47.974,47.974,47.708,47.767,778,0
2014-11-11,48.632,48.632,47.669,47.679,1705,0
2014-11-12,47.728,48.613,47.728,48.613,344,0
2014-11-13,47.787,48.396,47.669,47.866,5157,0
2014-11-14,48.17,48.387,48.17,48.387,499,0
2014-11-17,48.347,48.347,47.826,47.826,448,0
2014-11-18,48.161,48.161,47.767,48.062,1864,0
2014-11-19,48.102,48.111,47.767,47.767,1565,0
2014-11-20,47.817,47.895,47.817,47.866,3476,0
2014-11-21,47.817,48.337,47.669,47.767,5586,0
2014-11-24,47.767,48.082,47.767,47.777,1730,0
2014-11-25,47.777,48.396,47.777,48.19,1384,0
2014-11-26,47.797,48.141,47.797,48.141,305,0
2014-11-28,47.993,48.082,47.964,47.964,463,0
2014-12-01,48.161,48.328,48.052,48.052,1231,0
2014-12-02,47.984,48.151,47.984,48.151,1987,0
2014-12-03,48.111,48.111,47.993,47.993,977,0
2014-12-04,48.102,48.396,48.102,48.396,5982,0
2014-12-05,48.652,48.799,48.416,48.799,3079,0
2014-12-08,49.094,49.183,48.652,49.045,4489,0
2014-12-09,49.045,49.045,49.045,49.045,547,0
2014-12-10,48.799,48.849,48.406,48.406,559,0
2014-12-11,47.9,48.2,47.9,48.2,4780,0
2014-12-12,48.2,48.2,47.82,47.96,851,0
2014-12-15,48.03,49.64,48.03,48.05,2238,0
2014-12-16,48.14,49.13,48.08,48.13,1750,0
2014-12-17,48.09,48.36,48.08,48.13,856,0
2014-12-18,48.08,48.84,47.9,48.84,2129,0
2014-12-19,48.5,48.5,47.91,47.91,943,0
2014-12-22,48,48,47.95,47.95,1226,0
2014-12-23,47.95,48,47.9,48,4649,0
2014-12-24,48.02,48.07,47.9,48,2134,0
2014-12-26,47.99,48,47.96,47.96,825,0
2014-12-29,48.15,48.15,48.02,48.05,1506,0
2014-12-30,49.11,49.11,49.11,49.11,200,0
2014-12-31,49.16,49.24,47.96,49.24,1472,0
2015-01-02,49.25,49.45,48.5,48.5,1386,0
2015-01-05,48.29,49.47,48.25,48.32,3814,0
2015-01-06,48.27,48.27,48.25,48.25,842,0
2015-01-07,48.01,49.12,47.91,48.01,1101,0
2015-01-08,48.5,49.21,48.18,49.19,1427,0
2015-01-09,49.21,49.21,49.08,49.08,334,0
2015-01-12,47.97,50.61,47.97,49.55,11666,0
2015-01-13,49.62,49.62,49.3,49.3,2283,0
2015-01-14,49.31,49.32,48.7,48.7,3050,0
2015-01-15,48.25,49.3,48.25,49.3,707,0
2015-01-16,48.36,49.3,48.35,48.74,1687,0
2015-01-20,48.75,48.75,48.25,48.25,2737,0
2015-01-21,48.25,48.6,48.25,48.42,2882,0
2015-01-22,48.4,48.51,48.31,48.47,1173,0
2015-01-23,48.23,48.35,48.23,48.35,6118,0
2015-01-26,48.5,49.4,48.26,49.36,784,0
2015-01-27,49.05,49.3,48.27,48.28,1652,0
2015-01-28,48.5,48.5,48.5,48.5,350,0
2015-01-29,49,49,48.81,48.81,950,0
2015-01-30,48.5,49.35,48.5,49.35,850,0
2015-02-02,49.16,49.16,48.96,48.96,482,0
2015-02-03,48.95,49.4,48.5,49.35,946,0
2015-02-04,48.64,49.35,48.64,48.65,2489,0
2015-02-05,49.35,49.4,48.71,49.39,2250,0
2015-02-06,49.35,49.4,48.83,48.84,2194,0
2015-02-09,49.51,50,48.9,48.9,4265,0
2015-02-10,48.89,49.95,48.8,49.94,3949,0
2015-02-11,49.04,49.5,48.87,49.25,2540,0
2015-02-12,49.25,49.75,48.88,49.67,5080,0
2015-02-13,49.72,49.77,49.72,49.77,255,0
2015-02-17,49.5,49.5,49.5,49.5,984,0
2015-02-18,49.5,49.5,49.17,49.45,1029,0
2015-02-19,49.79,49.79,49.13,49.13,621,0
2015-02-20,49.2,49.7,49.2,49.69,1950,0
2015-02-23,49.01,49.75,49.01,49.45,1091,0
2015-02-24,49.01,49.5,49.01,49.14,2420,0
2015-02-25,49.15,49.49,49.15,49.2,3245,0
2015-02-26,49.42,49.49,49.01,49.01,1005,0
2015-02-27,49.36,49.36,49,49.15,1021,0
2015-03-02,49.22,49.424,49.22,49.424,700,0
2015-03-03,48.96,49.01,48.96,49,9268,0
2015-03-04,49.15,49.437,48.96,49.06,1867,0
2015-03-05,49.01,49.49,49.01,49.489,2629,0
2015-03-06,49.44,49.45,48.95,48.95,1679,0
2015-03-09,49.444,49.48,49.03,49.436,1894,0
2015-03-10,49.329,49.329,49.285,49.285,300,0
2015-03-11,49.05,49.48,49.05,49.46,4928,0
2015-03-12,49.04,49.09,48.3,48.95,5870,0
2015-03-13,48.95,48.95,48.341,48.85,1025,0
2015-03-16,48.86,49.35,48.85,48.91,3208,0
2015-03-17,48.91,48.91,48.52,48.748,2275,0
2015-03-18,48.75,48.816,48.372,48.6,3525,0
2015-03-19,48.66,49.15,48.65,48.65,2141,0
2015-03-20,48.61,49.15,48.56,49.11,1255,0
2015-03-23,48.96,49.14,48.911,48.958,1950,0
2015-03-24,48.9,49.36,48.9,49.36,2695,0
2015-03-25,48.946,49.33,48.94,49.11,1920,0
2015-03-26,48.95,49.27,48.95,49.27,2408,0
2015-03-27,49.32,49.32,49.26,49.26,401,0
2015-03-30,48.92,49.33,48.57,48.62,2693,0
2015-03-31,49.174,49.52,49,49.52,3434,0
2015-04-01,49.9,49.93,48.92,49.5,3109,0
2015-04-02,49.495,49.94,48.9,49.47,5864,0
2015-04-06,49,49.46,49,49.46,750,0
2015-04-07,49.09,49.5,49.05,49.5,1800,0
2015-04-08,49.2,49.5,49.02,49.44,9240,0
2015-04-09,49.05,49.47,48.9,48.9,2479,0
2015-04-10,49.1,49.397,48.94,49.397,367,0
2015-04-13,48.961,49.42,48.961,49.21,1024,0
2015-04-14,49.03,49.08,48.67,49.08,8334,0
2015-04-15,48.63,49.19,48.63,48.961,6442,0
2015-04-16,48.78,49.16,48.12,48.37,15769,0
2015-04-17,48.16,48.8,48.16,48.8,3378,0
2015-04-20,48.77,48.92,48.27,48.5,2516,0
2015-04-21,48.64,48.91,48.33,48.91,9641,0
2015-04-22,48.42,48.898,48.28,48.8,4624,0
2015-04-23,48.44,49.12,48.41,48.46,5131,0
2015-04-24,48.58,48.725,48.45,48.5,3760,0
2015-04-27,48.45,48.98,48.43,48.43,6432,0
2015-04-28,48.52,48.839,48.48,48.48,3805,0
2015-04-29,48.482,48.809,48.482,48.51,4208,0
2015-04-30,48.5,48.6,48.49,48.49,2070,0
2015-05-01,48.51,48.82,48.5,48.5,2155,0
2015-05-04,48.82,48.99,48.688,48.99,1358,0
2015-05-05,48.988,48.988,48.9,48.9,600,0
2015-05-06,48.57,48.58,48.49,48.49,4224,0
2015-05-07,48.49,48.97,48.42,48.97,3831,0
2015-05-08,48.6,49.12,48.55,49,4052,0
2015-05-11,48.79,49.24,48.79,49.05,1675,0
2015-05-12,49.43,49.44,49.33,49.33,1100,0
2015-05-13,49.3,49.3,49.021,49.3,3981,0
2015-05-14,49.3,49.3,49.19,49.2,2060,0
2015-05-15,49.01,49.17,49.01,49.17,950,0
2015-05-18,49.2,49.3,49.029,49.29,5464,0
2015-05-19,49.25,49.3,49.01,49.25,4955,0
2015-05-20,49.07,49.24,48.81,49.24,2825,0
2015-05-21,48.91,49.2,48.91,49.2,389,0
2015-05-22,49.2,49.25,48.92,49.25,887,0
2015-05-26,49.2,49.25,49.11,49.25,1494,0
2015-05-27,49.28,49.48,48.92,49.43,3342,0
2015-05-28,49.3,49.44,49.28,49.29,1799,0
2015-05-29,49.08,49.148,49.031,49.148,749,0
2015-06-01,49.3,49.5,49.2,49.2,670,0
2015-06-02,49.46,49.5,49.28,49.28,1577,0
2015-06-03,49.24,49.5,49.24,49.45,588,0
2015-06-04,49.27,49.31,49.27,49.31,800,0
2015-06-05,49.44,49.5,49.31,49.5,2838,0
2015-06-08,49.57,49.57,49.35,49.4,3470,0
2015-06-09,49.31,49.33,49.25,49.26,1279,0
2015-06-11,48.44,48.99,48.4,48.46,725,0
2015-06-12,48.45,48.68,48.45,48.68,722,0
2015-06-15,48.7,49.12,48.459,48.459,1800,0
2015-06-16,48.6,48.713,48.58,48.58,2182,0
2015-06-17,49,49,48.56,48.95,4485,0
2015-06-18,48.85,48.94,48.7,48.84,2600,0
2015-06-19,48.84,48.86,48.81,48.86,608,0
2015-06-22,49,49,48.81,48.81,402,0
2015-06-23,48.96,48.98,48.81,48.93,3028,0
2015-06-24,48.93,49.13,48.9,49.12,2325,0
2015-06-25,48.88,49.119,48.88,49.096,740,0
2015-06-26,48.9,48.979,48.9,48.96,819,0
2015-06-29,48.97,49.03,48.56,48.58,2725,0
2015-06-30,48.97,49.03,48.775,49.03,2950,0
2015-07-01,49,49.03,48.75,49.03,4391,0
2015-07-02,49.03,49.03,49.03,49.03,365,0
2015-07-06,49.03,49.03,48.949,48.949,1209,0
2015-07-07,49.02,49.03,48.96,49,1936,0
2015-07-08,48.94,48.982,48.94,48.95,1250,0
2015-07-09,48.98,49.05,48.891,49.05,4675,0
2015-07-10,49.12,49.9,49.101,49.9,3732,0
2015-07-13,49.8,49.8,49.512,49.64,2218,0
2015-07-14,49.99,49.99,49.55,49.76,4515,0
2015-07-15,49.76,49.84,49.51,49.84,2250,0
2015-07-16,49.806,49.82,49.75,49.791,799,0
2015-07-17,49.57,49.7,49.57,49.59,1901,0
2015-07-20,49.61,49.77,49.61,49.76,2170,0
2015-07-21,49.61,49.64,49.61,49.64,357,0
2015-07-22,49.661,49.661,49.56,49.56,400,0
2015-07-23,49.55,49.741,49.55,49.68,3700,0
2015-07-24,49.55,49.55,49.5,49.5,2000,0
2015-07-27,49.48,49.49,49.24,49.31,2650,0
2015-07-29,49.04,49.05,48.964,48.964,1205,0
2015-07-30,48.99,49.21,48.95,49.21,3650,0
2015-07-31,48.65,49.2,48.65,49.15,910,0
2015-08-03,49.237,49.24,48.75,48.75,1300,0
2015-08-04,49.34,49.35,49.25,49.25,400,0
2015-08-05,48.96,49.23,48.96,49,700,0
2015-08-06,49.03,49.136,48.85,48.88,1941,0
2015-08-07,49.3,49.3,49,49,430,0
2015-08-10,49,49.3,48.855,48.935,3174,0
2015-08-11,49,49,48.953,48.953,715,0
2015-08-13,48.85,49,48.85,48.96,4585,0
2015-08-14,48.85,48.96,48.8,48.95,2465,0
2015-08-17,48.926,49.321,48.926,49.321,2186,0
2015-08-18,49.01,49.32,48.869,49.32,3973,0
2015-08-19,49.35,49.35,48.914,49.29,1040,0
2015-08-20,49.31,49.31,48.6,48.92,4599,0
2015-08-21,48.71,48.8,48.71,48.71,1766,0
2015-08-24,48.71,49,48.688,49,1824,0
2015-08-25,48.929,49.35,48.701,48.88,6090,0
2015-08-26,48.88,49.34,48.88,48.88,1400,0
2015-08-27,49.54,49.54,49.5,49.5,470,0
2015-08-28,49.55,49.57,48.75,49,5019,0
2015-08-31,48.57,49.146,48.57,49.146,400,0
2015-09-01,48.68,49.114,48.68,48.98,1722,0
2015-09-02,49,49.403,48.64,48.98,1750,0
2015-09-03,49.4,49.4,49.35,49.35,400,0
2015-09-04,49.3,49.3,48.9,48.9,675,0
2015-09-08,48.88,49.29,48.71,48.75,1445,0
2015-09-09,49.289,49.289,48.95,48.95,1800,0
2015-09-10,49.24,49.3,48.25,48.6,6132,0
2015-09-11,47.67,48.93,47.592,47.77,2505,0
2015-09-14,48.31,48.317,47.83,48.317,1020,0
2015-09-15,48.38,48.463,48.31,48.463,785,0
2015-09-16,48.39,48.39,47.761,47.91,3911,0
2015-09-17,48,48,47.99,47.99,395,0
2015-09-18,48.18,48.18,47.62,47.78,3942,0
2015-09-21,48.01,48.3,48.01,48.192,450,0
2015-09-22,48.4,48.875,48.005,48.03,2010,0
2015-09-23,48.46,48.65,48.204,48.5,960,0
2015-09-24,47.75,48.5,47.75,48.05,1836,0
2015-09-25,48.25,48.545,48,48.061,700,0
2015-09-28,48.08,48.48,48.08,48.08,2310,0
2015-09-29,48,48.1,47.899,48.09,3267,0
2015-09-30,48,48,47.85,47.97,2469,0
2015-10-01,48,48.001,47.87,48,2434,0
2015-10-02,48,48.233,47.91,48.233,2454,0
2015-10-05,48.55,48.57,48.3,48.49,2267,0
2015-10-06,48.49,48.49,48.2,48.2,900,0
2015-10-07,48.46,48.48,47.85,48.2,1609,0
2015-10-08,48.157,48.157,47.9,47.91,829,0
2015-10-12,48.228,48.228,48.228,48.228,100,0
2015-10-13,48.36,48.59,48.162,48.51,6948,0
2015-10-14,48.616,48.915,48.251,48.915,1550,0
2015-10-15,48.82,48.92,48.6,48.92,4456,0
2015-10-16,48.9,48.9,48.36,48.39,686,0
2015-10-19,48.86,48.92,48.61,48.92,850,0
2015-10-20,48.92,49.1,48.92,48.991,699,0
2015-10-21,48.93,49.02,48.921,48.98,1731,0
2015-10-22,48.85,49.347,48.85,49.01,2160,0
2015-10-23,48.91,49.29,48.42,48.51,6273,0
2015-10-26,48.85,48.85,48.7,48.813,1075,0
2015-10-27,48.75,48.86,48.51,48.86,2228,0
2015-10-28,48.61,48.65,48.61,48.62,2440,0
2015-10-29,48.77,49.058,48.77,49.058,1210,0
2015-10-30,49.39,49.4,48.982,49.11,2966,0
2015-11-02,49.06,49.06,48.81,48.892,762,0
2015-11-03,48.81,48.99,48.81,48.86,1780,0
2015-11-04,49.251,49.251,48.81,49.251,3590,0
2015-11-05,48.913,49.085,48.913,49.085,450,0
2015-11-06,49.094,49.286,48.99,49.267,1007,0
2015-11-09,49.4,49.62,49.25,49.6,4290,0
2015-11-10,49.15,49.8,49.15,49.16,1885,0
2015-11-11,49.16,49.481,49.16,49.239,2265,0
2015-11-12,49.15,49.15,48.999,48.999,950,0
2015-11-13,49,49,48.72,48.72,2531,0
2015-11-16,48.75,48.75,48.71,48.74,1450,0
2015-11-17,48.601,49.16,48.601,48.71,5080,0
2015-11-18,48.919,48.96,48.88,48.959,1156,0
2015-11-19,48.947,48.95,48.903,48.92,1306,0
2015-11-20,48.95,49.82,48.95,49.41,3320,0
2015-11-23,49.65,49.8,49.5,49.5,2670,0
2015-11-24,49.8,49.8,49.79,49.8,848,0
2015-11-25,49.5,49.5,49.5,49.5,200,0
2015-11-27,49.07,49.246,48.6,48.6,6695,0
2015-11-30,48.953,49.54,48.94,49.54,4532,0
2015-12-01,49.546,49.55,48.95,48.95,2368,0
2015-12-02,49.55,49.55,49.201,49.22,1765,0
2015-12-03,49.55,49.55,48.95,48.95,3373,0
2015-12-04,49.495,49.495,49.1,49.1,1000,0
2015-12-07,49.5,49.5,48.89,49.06,3573,0
2015-12-08,49,49.6,48.9,48.9,4462,0
2015-12-09,49.3,49.3,48.92,48.93,1575,0
2015-12-10,49.397,49.397,49.08,49.08,1700,0
2015-12-11,48.94,49.41,48.57,48.9,4701,0
2015-12-14,49.41,49.41,48,48.07,3971,0
2015-12-15,48.68,49,47.84,48.07,2400,0
2015-12-16,47.92,48.445,47.901,47.922,2125,0
2015-12-17,48.004,48.905,48,48.905,2765,0
2015-12-18,48.14,48.8,48.1,48.21,1550,0
2015-12-21,48.78,48.79,48.5,48.79,2644,0
2015-12-22,48.55,48.74,48.06,48.06,1900,0
2015-12-23,48.07,48.8,48.07,48.33,4670,0
2015-12-24,48.33,48.4,48.07,48.07,1570,0
2015-12-28,48.1,48.1,48.06,48.1,2365,0
2015-12-29,48.79,48.79,48.79,48.79,240,0
2015-12-30,48.21,48.78,47.7,48.735,11292,0
2015-12-31,48.7899,48.7899,47.95,48.01,1986,0
2016-01-04,48.28,48.81,48.23,48.47,2868,0
2016-01-05,48.79,48.79,48.3,48.44,6285,0
2016-01-06,48.49,48.49,48.25,48.25,1720,0
2016-01-07,48.25,48.49,48.25,48.418,1041,0
2016-01-08,48.5,48.5,48.2785,48.45,1351,0
2016-01-11,48.5,48.5,48,48.25,4182,0
2016-01-12,48.28,48.48,48,48.48,3719,0
2016-01-13,48.1,48.4792,48.1,48.1114,1960,0
2016-01-14,48.25,48.3827,48.01,48.3827,8197,0
2016-01-15,48.38,48.38,48.33,48.33,387,0
2016-01-19,48.271,48.271,48.271,48.271,0,0
2016-01-20,48.52,48.7,47.9,48.5813,8891,0
2016-01-21,48.43,48.43,47.76,47.96,3002,0
2016-01-22,48.09,48.5,48.05,48.05,1615,0
2016-01-25,48.081,48.66,48.03,48.13,3715,0
2016-01-26,48.23,48.23,48.15,48.16,895,0
2016-01-27,47.93,47.93,47.91,47.91,250,0
2016-01-28,48.02,48.35,48,48.13,910,0
2016-01-29,48.03,48.39,48,48.39,1443,0
2016-02-01,48.34,48.34,48.34,48.34,296,0
2016-02-02,48.37,48.3858,48.2019,48.2019,1140,0
2016-02-03,48.25,48.3555,48,48,2014,0
2016-02-04,48.01,48.1203,47.92,47.92,1753,0
2016-02-05,47.9101,48.4,47.91,47.96,8110,0
2016-02-08,47.986,48.3999,47.9521,48.3999,2470,0
2016-02-09,48.04,48.2364,47.92,48.1,7234,0
2016-02-10,48.33,48.33,47.95,47.95,5014,0
2016-02-11,48.0349,48.1,47.88,47.88,5348,0
2016-02-12,47.88,48.0151,47.88,47.88,4345,0
2016-02-16,47.9,48.3999,47.9,47.9,4058,0
2016-02-17,48.3,48.3299,48,48,3790,0
2016-02-18,48,48.38,47.9,48.0001,3612,0
2016-02-19,48.0001,48.1861,48.0001,48.01,2939,0
2016-02-22,47.99,48.22,47.9225,47.93,4955,0
2016-02-23,48.2145,48.3862,48.02,48.02,1619,0
2016-02-24,48.34,48.4,48.1,48.1,4638,0
2016-02-25,48.1,48.45,48.1,48.3881,1976,0
2016-02-26,48.5,48.5,48.1746,48.32,2547,0
2016-02-29,48.17,48.5,48.17,48.38,2228,0
2016-03-01,48.5,48.6841,48.4128,48.54,2923,0
2016-03-02,48.7,48.7,48.49,48.5803,3150,0
2016-03-03,48.49,48.65,48.49,48.51,3316,0
2016-03-04,48.6916,48.7,48.49,48.7,6133,0
2016-03-07,48.74,48.82,48.57,48.57,2580,0
2016-03-08,48.55,48.821,48.55,48.56,7136,0
2016-03-09,48.5,48.5,48.4,48.45,5424,0
2016-03-10,48.45,48.75,48.42,48.75,4946,0
2016-03-11,47.9306,48.49,47.9306,48.446,9766,0
2016-03-14,48.08,48.485,48.05,48.4799,4180,0
2016-03-15,48.46,48.52,48.385,48.454,2595,0
2016-03-16,48.48,48.54,48.124,48.54,5225,0
2016-03-17,48.53,48.53,48.05,48.2345,1560,0
2016-03-18,48.076,48.2358,48.05,48.229,3720,0
2016-03-21,48.07,48.36,48.06,48.36,4377,0
2016-03-22,48.4473,48.61,48.4473,48.52,2130,0
2016-03-23,48.17,48.7,48.17,48.7,3483,0
2016-03-24,48.69,48.75,48.4666,48.75,3425,0
2016-03-28,48.5,48.75,48.25,48.75,3889,0
2016-03-29,48.22,48.482,48.22,48.45,2134,0
2016-03-30,48.4661,48.4858,48.4622,48.4858,2170,0
2016-03-31,48.5,48.5,48.422,48.5,2096,0
2016-04-01,48.5,48.75,48.248,48.75,3843,0
2016-04-04,48.85,48.85,48.63,48.77,2659,0
2016-04-05,48.8368,48.85,48.5101,48.5644,2147,0
2016-04-06,48.85,49.3675,48.85,49.3675,2921,0
2016-04-07,49.15,49.15,49.15,49.15,500,0
2016-04-08,49.15,49.25,48.305,48.85,4811,0
2016-04-11,48.24,49.24,48.11,48.45,11430,0
2016-04-12,48.21,48.725,48.21,48.725,7839,0
2016-04-13,48.499,48.499,48.33,48.35,1554,0
2016-04-14,48.22,48.4299,48.22,48.25,5943,0
2016-04-15,48.42,48.6851,48.24,48.495,7561,0
2016-04-18,48.42,48.42,48.2,48.2,10210,0
2016-04-19,48.29,48.34,48.08,48.091,16313,0
2016-04-20,48.34,48.34,48.11,48.1519,4007,0
2016-04-21,48.35,48.5,48.16,48.3,9378,0
2016-04-22,48.28,48.64,48.18,48.28,5085,0
2016-04-25,48.25,48.628,48.17,48.17,4638,0
2016-04-26,48.241,48.474,48.1,48.1,8185,0
2016-04-27,48.1,48.25,48.1,48.18,6832,0
2016-04-28,48.15,48.36,48.1,48.1,11024,0
2016-04-29,48.145,48.2,48.13,48.2,2540,0
2016-05-02,48.25,48.461,48.1821,48.25,1820,0
2016-05-03,48.45,48.591,48.45,48.591,491,0
2016-05-04,48.48,48.6682,48.2524,48.475,5314,0
2016-05-05,48.31,48.65,48.31,48.6,10454,0
2016-05-06,48.4101,48.7,48.4101,48.7,3400,0
2016-05-09,48.7,48.9,48.7,48.85,4260,0
2016-05-10,49,49.2445,48.8601,48.8601,2690,0
2016-05-11,49.0242,49.0242,48.764,48.764,368,0
2016-05-12,49.245,49.245,48.7649,49.1978,1506,0
2016-05-13,48.7501,49.05,48.7501,48.97,2334,0
2016-05-16,48.975,49.2,48.76,48.76,4863,0
2016-05-17,48.9268,49.0655,48.9268,49.03,2265,0
2016-05-18,48.82,49.2,48.5,48.6097,9744,0
2016-05-19,48.6,48.7475,48.47,48.56,5826,0
2016-05-20,48.5,48.6558,48.46,48.46,2090,0
2016-05-23,49.108,49.108,48.52,48.53,2327,0
2016-05-24,48.68,49.0757,48.56,49.0757,3344,0
2016-05-25,48.65,48.81,48.65,48.6817,2108,0
2016-05-26,49.0204,49.0856,48.65,49.0856,1700,0
2016-05-27,49.1,49.1,48.8061,48.85,1127,0
2016-05-31,48.99,49.09,48.885,48.885,1484,0
2016-06-01,48.8,49.1,48.8,48.854,4813,0
2016-06-02,49.04,49.24,49.04,49.24,1234,0
2016-06-03,49.25,49.29,49.2059,49.2886,2423,0
2016-06-06,49.02,49.35,48.95,49.3,3661,0
2016-06-07,49.2748,49.375,49,49.25,3235,0
2016-06-08,49.2701,49.6,49.2701,49.6,2652,0
2016-06-09,49.65,49.6943,49.1001,49.475,4313,0
2016-06-10,49.5,49.5,49.35,49.45,800,0
2016-06-13,48.98,49.38,48.88,49.17,8060,0
2016-06-14,49,49,48.6,48.8,5822,0
2016-06-15,48.89,48.9,48.75,48.75,2315,0
2016-06-16,48.75,49.0001,48.75,49.0001,3665,0
2016-06-17,49.06,49.11,49,49.01,2093,0
2016-06-20,49.11,49.11,48.81,49.0975,2906,0
2016-06-21,48.95,49.0899,48.84,48.85,3808,0
2016-06-22,49.15,49.305,48.97,49.1101,4379,0
2016-06-23,49.11,49.5461,49.11,49.5461,1546,0
2016-06-24,49.21,49.5,48.95,49.3,2557,0
2016-06-27,49.47,49.47,48.91,49,15280,0
2016-06-28,49.23,49.25,48.851,49.211,1153,0
2016-06-29,49.25,49.55,49.02,49.2917,7711,0
2016-06-30,49.4681,49.54,49.0501,49.54,5506,0
2016-07-01,49.36,49.8566,49.36,49.75,5346,0
2016-07-05,49.77,49.77,49.25,49.7,2907,0
2016-07-06,49.7599,49.768,49.61,49.7444,3476,0
2016-07-07,49.77,50.4225,49.77,50.0001,8428,0
2016-07-08,49.84,50,49.75,49.7601,3851,0
2016-07-11,50.62,50.62,49.87,49.97,4023,0
2016-07-12,50.0618,50.269,50.05,50.2,2366,0
2016-07-13,50.1999,50.48,49.9,50.4752,1318,0
2016-07-14,50.1786,50.1786,50,50.1486,4434,0
2016-07-15,50.4,50.4,50.01,50.1276,4127,0
2016-07-18,50.14,50.3248,50.1,50.15,4513,0
2016-07-19,50.07,50.1,49.9001,50,3537,0
2016-07-20,49.94,50.25,49.89,49.99,8673,0
2016-07-21,50.39,50.39,49.99,50.1,1399,0
2016-07-22,50.2104,50.25,50.1101,50.19,1628,0
2016-07-25,50.19,50.2,50.16,50.19,4876,0
2016-07-26,50.0601,50.3634,50.06,50.3207,3660,0
2016-07-27,50.12,50.49,50.06,50.49,4236,0
2016-07-28,50.4144,50.49,50.41,50.41,2481,0
2016-07-29,50.5,50.69,50.366,50.69,2376,0
2016-08-01,50.36,50.68,50.35,50.38,1876,0
2016-08-02,50.469,50.5388,50.07,50.07,5930,0
2016-08-03,50.5,50.68,50.17,50.5,3548,0
2016-08-04,50.36,50.5,50.35,50.4088,1628,0
2016-08-05,50.4,50.4,50.3,50.36,2717,0
2016-08-08,50.15,50.2588,50.1044,50.23,7355,0
2016-08-09,50.25,50.5,50.1483,50.3,1555,0
2016-08-10,50.2,50.389,50.2,50.21,1816,0
2016-08-11,50.23,50.4077,50.2,50.28,2658,0
2016-08-12,50.21,50.42,50.21,50.33,3331,0
2016-08-15,50.3695,50.44,50.2,50.25,3807,0
2016-08-16,50.41,50.6668,50.2275,50.55,3931,0
2016-08-17,50.54,50.6036,50.2301,50.45,3465,0
2016-08-18,50.6037,50.67,50.561,50.6251,1395,0
2016-08-19,50.6787,51.47,50.65,50.8,5132,0
2016-08-22,50.6,50.8575,50.46,50.8332,8275,0
2016-08-23,51,51,50.56,50.58,5238,0
2016-08-24,50.6,50.995,50.6,50.7,2579,0
2016-08-25,50.8443,51,50.6,50.7899,1826,0
2016-08-26,50.52,50.7792,50.52,50.7,1840,0
2016-08-29,50.75,50.8,50.318,50.669,5763,0
2016-08-30,50.74,50.74,50.31,50.31,7014,0
2016-08-31,50.765,50.765,50.24,50.28,14106,0
2016-09-01,50.2282,50.3,50.121,50.2738,2816,0
2016-09-02,50.63,50.63,50,50,11193,0
2016-09-06,50,50.5,50,50.221,2369,0
2016-09-07,50.48,50.81,50.4,50.7373,2962,0
2016-09-08,50.95,51.25,50.815,51.13,4648,0
2016-09-09,50.9458,51.15,50.73,51,3035,0
2016-09-12,51,51,50.54,50.8218,6853,0
2016-09-13,50.3,50.5462,50.01,50.2577,11415,0
2016-09-14,50.02,50.4999,50,50.1001,2600,0
2016-09-15,50.1001,50.6354,50.1,50.25,3051,0
2016-09-16,50.29,50.43,50.1,50.179,5506,0
2016-09-19,50.761,50.83,50.3612,50.5,1464,0
2016-09-20,50.06,50.85,50,50.455,3675,0
2016-09-21,50.02,50.6593,50.02,50.25,3246,0
2016-09-22,50.6052,50.6052,50.1001,50.1832,2170,0
2016-09-23,50.7665,50.7665,50.7665,50.7665,256,0
2016-09-26,50.2,50.4392,50.01,50.4392,3474,0
2016-09-27,50.35,50.5009,50.22,50.3616,3140,0
2016-09-28,50.2,50.3175,50.2,50.2299,2764,0
2016-09-29,50.19,50.4546,50.114,50.2,6944,0
2016-09-30,50.17,50.8629,50.12,50.12,4065,0
2016-10-03,50.25,50.47,50.2,50.2,2740,0
2016-10-04,50.38,50.613,50.21,50.21,1739,0
2016-10-05,50.3,50.3,50.15,50.2,4638,0
2016-10-06,50.3,50.3,50.16,50.16,811,0
2016-10-07,50.283,50.35,50.25,50.35,2692,0
2016-10-10,50.3022,50.3999,50.3022,50.38,2686,0
2016-10-11,50.13,50.29,50.1,50.2216,2715,0
2016-10-12,50.1,50.26,50.1,50.26,1893,0
2016-10-13,50.11,50.5,50.1,50.27,6908,0
2016-10-14,50.265,50.3,50.25,50.3,3960,0
2016-10-17,50.12,50.5499,50.1,50.5499,3950,0
2016-10-18,50.515,50.5499,50.32,50.54,1480,0
2016-10-19,50.51,50.5499,50.51,50.5193,889,0
2016-10-21,50.4067,50.5164,50.3731,50.3731,718,0
2016-10-24,50.98,50.98,50.242,50.242,4962,0
2016-10-25,50.1801,50.98,50.1801,50.9799,1870,0
2016-10-26,50.97,50.97,50.97,50.97,100,0
2016-10-27,50.25,50.7,50.23,50.3454,732,0
2016-10-28,50.36,50.4155,50.34,50.4155,563,0
2016-10-31,50.7,50.7163,50.385,50.6768,1269,0
2016-11-01,50.5659,50.9799,50.4001,50.9799,2931,0
2016-11-02,50.5907,50.5907,50.42,50.42,650,0
2016-11-03,50.53,50.53,50.26,50.444,2797,0
2016-11-04,50.53,50.589,50.53,50.589,730,0
2016-11-07,50.52,50.8188,50.4,50.45,6586,0
2016-11-08,50.4501,50.54,50.28,50.54,4454,0
2016-11-09,50.27,50.7943,50.25,50.548,3965,0
2016-11-10,50.12,50.4822,50.1,50.1,6368,0
2016-11-11,50.12,50.716,50.02,50.08,4365,0
2016-11-14,50.01,50.08,49.05,49.06,13259,0
2016-11-15,49.13,50.47,49.13,49.97,5365,0
2016-11-16,49.7991,50.1,49.1701,49.8911,6477,0
2016-11-17,49.721,49.89,47.33,47.9,17232,0
2016-11-18,48,48.87,47.9,48.42,8031,0
2016-11-21,48.42,48.44,48.02,48.27,2550,0
2016-11-22,48.44,49.44,48.3884,49.2575,1754,0
2016-11-23,48.5,49.22,48.5,49.097,2918,0
2016-11-25,49.28,49.28,49.2,49.2,1227,0
2016-11-28,49.2,49.4,48.989,49.24,5293,0
2016-11-29,49.06,49.27,49,49.27,5403,0
2016-11-30,49.15,49.26,49.15,49.1955,1803,0
2016-12-01,49.19,49.71,49.1,49.45,4780,0
2016-12-02,49.49,49.99,49.45,49.88,4017,0
2016-12-05,50.27,50.27,49.25,49.25,3610,0
2016-12-06,49.71,49.74,49.4874,49.4874,632,0
2016-12-07,49.4,49.79,49.25,49.51,3064,0
2016-12-08,49.899,49.899,49.51,49.629,2730,0
2016-12-09,49.64,49.739,49.5,49.5,993,0
2016-12-12,49.6,49.9,49.6,49.9,5173,0
2016-12-13,49.5,49.8573,48.0101,48.675,8947,0
2016-12-14,49.4852,49.4852,48.61,49.3371,1420,0
2016-12-15,49,49,49,49,208,0
2016-12-16,49,49.2499,48.7953,48.7953,3263,0
2016-12-19,49.29,49.29,48.5,48.9785,5377,0
2016-12-20,49.1,49.1,48.775,48.83,2144,0
2016-12-21,48.8381,49,48.7928,49,923,0
2016-12-22,48.8762,48.8762,48.5,48.7254,2082,0
2016-12-23,48.75,48.99,48.55,48.99,5539,0
2016-12-27,49,49.0694,48.5,49.0694,2675,0
2016-12-28,48.64,48.7629,48.6,48.75,3067,0
2016-12-29,48.6,48.8485,48.6,48.8485,1812,0
2016-12-30,48.85,49.066,48.7601,48.9103,1967,0
2017-01-03,49.08,49.08,48.9,49.08,5647,0
2017-01-04,49.2,49.49,49.1576,49.338,3791,0
2017-01-05,49.4,49.4,49.08,49.08,3986,0
2017-01-06,48.95,49.64,48.95,49.05,4214,0
2017-01-09,48.95,49.499,48.95,49.25,6457,0
2017-01-10,49.4999,49.4999,49.01,49.21,1094,0
2017-01-11,49.4676,49.4926,48.5,48.6,10379,0
2017-01-12,48.75,49.4232,48.75,48.75,4083,0
2017-01-13,48.82,48.8588,48.61,48.61,3750,0
2017-01-17,48.86,49.0513,48.66,48.81,2738,0
2017-01-18,48.75,49.4826,48.75,49.1,3965,0
2017-01-19,49.4,49.4,49.3201,49.33,650,0
2017-01-20,49.1,49.3846,49.1,49.3846,1010,0
2017-01-23,49.43,49.4499,49,49.2337,2845,0
2017-01-24,49,49.54,49,49.54,3400,0
2017-01-25,49.9,49.9,49.35,49.6251,5425,0
2017-01-26,49.1,49.9,48.82,49.5173,4817,0
2017-01-27,49.2501,49.9,49.2501,49.9,5261,0
2017-01-30,49.45,50,49.45,50,3286,0
2017-01-31,50,50,50,50,482,0
2017-02-01,49.7689,49.7689,49.03,49.71,2042,0
2017-02-02,49.8832,49.8832,49.643,49.643,898,0
2017-02-03,49.9658,49.9658,49.6899,49.7701,858,0
2017-02-06,49.6052,49.95,49.6052,49.75,1122,0
2017-02-07,49.736,49.99,49.61,49.62,6868,0
2017-02-08,49.7,49.7,49.61,49.64,3150,0
2017-02-09,49.7,49.7,49.64,49.6745,2224,0
2017-02-10,49.63,49.7,49.63,49.7,1365,0
2017-02-13,49.64,50.04,49.64,49.7743,5144,0
2017-02-14,50.5746,50.5746,49.63,49.77,4661,0
2017-02-15,50.29,50.29,49.819,49.819,2059,0
2017-02-16,49.821,49.9201,49.82,49.9201,3686,0
2017-02-17,49.8,49.8,49.67,49.7152,4998,0
2017-02-21,50,50,49.7576,49.8699,2065,0
2017-02-22,49.77,50,49.67,50,7028,0
2017-02-23,49.99,50.418,49.7,50.1999,3146,0
2017-02-24,50,50.3101,50,50.1165,8264,0
2017-02-27,50.1878,50.1878,50,50,3865,0
2017-02-28,50.138,50.3,50.0101,50.054,3415,0
2017-03-01,50,50.3,49.92,49.92,3327,0
2017-03-02,49.9201,49.962,49.92,49.94,791,0
2017-03-03,50.18,50.2,50.0301,50.14,1529,0
2017-03-06,50.11,50.12,50.08,50.09,1571,0
2017-03-07,50.0979,50.1705,50.0979,50.1201,613,0
2017-03-08,50.12,50.2999,50.05,50.05,4615,0
2017-03-09,50.3054,50.31,50,50.0476,4889,0
2017-03-10,50.29,50.29,49.9,50.23,2779,0
2017-03-13,49.98,49.98,49.7,49.7853,1996,0
2017-03-14,50.1272,50.1272,49.7,49.7,2988,0
2017-03-15,49.71,49.8,49.198,49.198,2991,0
2017-03-16,49.41,49.5,49.1,49.5,7101,0
2017-03-17,49.324,49.88,49.324,49.83,2778,0
2017-03-20,49.8,49.899,49.52,49.55,1664,0
2017-03-21,49.5,49.8845,49.01,49.4,3634,0
2017-03-22,49.36,49.8699,49.051,49.8323,5151,0
2017-03-23,49.6585,49.95,49.5001,49.95,1051,0
2017-03-24,49.17,49.96,49.17,49.96,2333,0
2017-03-27,49.96,49.96,49.5,49.5,1726,0
2017-03-28,49.8202,49.8202,49.555,49.555,838,0
2017-03-29,49.6,49.96,49.6,49.96,455,0
2017-03-30,49.9,49.9,49.9,49.9,380,0
2017-03-31,49.65,49.9455,49.5,49.52,3736,0
2017-04-03,49.71,49.94,49.56,49.56,7015,0
2017-04-04,49.8,49.8,49.7504,49.7975,2548,0
2017-04-05,49.715,49.801,49.6209,49.801,1181,0
2017-04-06,49.8,49.8047,49.66,49.8047,1734,0
2017-04-07,49.9017,49.9017,49.6401,49.6401,655,0
2017-04-10,49.7,49.925,49.64,49.6997,2254,0
2017-04-11,49.7196,49.95,49.65,49.83,7183,0
2017-04-12,49.5022,49.95,49.5,49.95,3386,0
2017-04-13,49.96,49.96,49.61,49.72,648,0
2017-04-17,49.75,49.8,49.7188,49.7725,2412,0
2017-04-18,49.7507,49.8,49.701,49.8,1954,0
2017-04-19,49.94,50.06,49.927,50.01,1293,0
2017-04-20,50.03,50.03,50.0001,50.03,3440,0
2017-04-21,50,50,50,50,740,0
2017-04-24,50,50.03,50,50.03,2275,0
2017-04-25,50.05,50.05,50,50.03,2567,0
2017-04-26,50.05,50.05,50,50.0199,2427,0
2017-04-27,50.05,50.05,50,50.02,2666,0
2017-04-28,50,50.0495,50,50.0125,3626,0
2017-05-01,50,50.03,49.26,49.75,7308,0
2017-05-02,49.7,49.99,49.53,49.75,3862,0
2017-05-03,49.75,50.127,49.742,50.127,5155,0
2017-05-04,50.15,50.69,50,50.69,529,0
2017-05-05,50,50.6,49.95,50.6,1202,0
2017-05-08,49.84,50,49.84,49.9641,3351,0
2017-05-09,49.92,49.99,49.9,49.9896,2462,0
2017-05-10,50.48,50.48,50.3,50.34,1493,0
2017-05-11,50.48,50.48,50.01,50.35,1211,0
2017-05-12,50.057,50.37,50,50.1,3261,0
2017-05-16,50.372,50.48,50.25,50.25,726,0
2017-05-17,50.2,50.2715,50.2,50.2114,666,0
2017-05-18,50.1348,50.2099,50.1097,50.1097,500,0
2017-05-19,50.15,50.15,50.15,50.15,352,0
2017-05-22,50.2254,50.2254,50.1501,50.1501,250,0
2017-05-23,50.15,50.34,50,50.043,3535,0
2017-05-24,50.11,50.329,50.1,50.1,1400,0
2017-05-25,50.0755,50.329,50.0755,50.298,802,0
2017-05-26,50.234,50.35,50.234,50.35,3147,0
2017-05-30,50.4264,50.4264,50.2501,50.2501,940,0
2017-05-31,50.4591,50.6099,50.3567,50.5257,867,0
2017-06-01,50.3,50.4616,50.3,50.3,3288,0
2017-06-02,50.34,50.34,50.11,50.3258,3923,0
2017-06-05,50.11,50.5,50.11,50.3859,4776,0
2017-06-06,50.45,50.5,50.3,50.3,1931,0
2017-06-07,50.3,50.479,50.22,50.22,1630,0
2017-06-08,50.3165,50.3165,50.3165,50.3165,255,0
2017-06-09,50.22,50.31,50.2,50.3089,2830,0
2017-06-12,50.16,50.291,50.11,50.1675,2611,0
2017-06-13,49.919,49.919,49.53,49.6,2351,0
2017-06-14,50,50,49.64,49.9,2040,0
2017-06-15,49.996,50.0975,49.69,50,3293,0
2017-06-16,49.55,50.15,49.55,49.81,3535,0
2017-06-19,49.6,50.06,49.6,50.06,3518,0
2017-06-20,49.9353,49.9706,49.78,49.78,4380,0
2017-06-21,49.9799,49.9799,49.782,49.9,1314,0
2017-06-22,49.78,49.7901,49.78,49.7901,360,0
2017-06-23,49.78,49.8247,49.57,49.75,4530,0
2017-06-26,50,50.0449,49.8407,49.9428,3379,0
2017-06-27,49.9453,50.14,49.9453,50,4246,0
2017-06-28,50.13,50.15,50.13,50.14,2355,0
2017-06-29,50.14,50.17,49.9,50.0859,3914,0
2017-06-30,50.1,50.1006,50.01,50.081,2702,0
2017-07-03,50.5,50.5,50.1001,50.1001,2205,0
2017-07-05,50.2076,50.31,50.16,50.16,1244,0
2017-07-06,50.294,50.3248,50.0881,50.0881,2013,0
2017-07-07,50.06,50.3967,50.06,50.1,1915,0
2017-07-10,50.1,50.48,50.1,50.2,1618,0
2017-07-11,50.2201,50.27,50.2201,50.27,872,0
2017-07-12,50.27,50.27,50.21,50.27,2537,0
2017-07-13,50.46,50.46,50.27,50.27,2250,0
2017-07-14,50.48,50.48,50.3,50.34,1965,0
2017-07-17,50.469,50.469,50.27,50.27,5178,0
2017-07-18,50.2724,50.2833,50.2724,50.2833,307,0
2017-07-20,50.19,50.34,50.1645,50.34,3831,0
2017-07-21,50.35,50.35,50.3,50.34,1240,0
2017-07-24,50.339,50.35,50.2701,50.35,1556,0
2017-07-25,50.2759,50.35,50.2759,50.34,2380,0
2017-07-26,50.35,50.4069,50.35,50.4,2275,0
2017-07-27,50.3501,50.48,50.35,50.4545,798,0
2017-07-28,50.4,50.4712,50.4,50.4622,2368,0
2017-07-31,50.48,50.48,50.4,50.4421,3133,0
2017-08-01,50.4,50.4,50.28,50.28,727,0
2017-08-02,50.29,50.3836,50.1045,50.3836,7283,0
2017-08-03,50.25,50.4,50.25,50.4,1453,0
2017-08-04,50.4,50.5,50.4,50.4,2104,0
2017-08-07,50.5,50.75,50.5,50.69,5395,0
2017-08-08,50.5493,50.55,50.5401,50.5438,1520,0
2017-08-09,50.5593,50.75,50.5593,50.6101,1280,0
2017-08-10,50.55,50.71,50.54,50.5672,2630,0
2017-08-11,50.4955,50.604,50.29,50.604,952,0
2017-08-14,50.7499,50.7499,50.5,50.5912,735,0
2017-08-15,50.6445,51.18,50.27,50.27,1335,0
2017-08-16,50.88,50.88,50.47,50.63,900,0
2017-08-17,50.34,50.73,50.3,50.73,2596,0
2017-08-18,50.69,50.73,50.69,50.73,1552,0
2017-08-21,50.31,50.75,50.31,50.65,970,0
2017-08-22,50.5,50.5,50.4,50.5,1567,0
2017-08-23,50.55,50.55,50.37,50.51,900,0
2017-08-24,50.73,50.82,50.46,50.82,2825,0
2017-08-25,51.04,51.265,50.9902,51,1147,0
2017-08-28,50.851,51,50.77,50.8,740,0
2017-08-29,50.5,50.91,50.5,50.65,1480,0
2017-08-30,51,51,50.7089,50.7089,2781,0
2017-08-31,50.61,50.7582,50.61,50.7582,400,0
2017-09-01,50.6,50.7081,50.5,50.7,1810,0
2017-09-05,50.7,50.8088,50.7,50.8088,398,0
2017-09-06,50.75,51.24,50.75,50.8515,1056,0
2017-09-07,50.9,51.2007,50.9,51.09,2954,0
2017-09-08,50.54,50.85,50.54,50.845,1750,0
2017-09-11,51.171,52.37,51,52.08,3867,0
2017-09-12,51.37,51.4327,51.3,51.3,1894,0
2017-09-13,51.3283,51.4825,51.22,51.2622,4077,0
2017-09-14,50.25,50.98,50.18,50.71,6464,0
2017-09-15,50.6766,50.71,50.6766,50.71,566,0
2017-09-18,50.77,50.9676,50.77,50.9676,624,0
2017-09-19,51.1585,51.1585,50.71,50.71,3625,0
2017-09-20,50.71,50.71,50.71,50.71,102,0
2017-09-21,50.71,50.84,50.5,50.61,5584,0
2017-09-22,50.7,50.75,50.51,50.51,801,0
2017-09-25,50.5,50.75,50.5,50.55,2450,0
2017-09-26,50.5,50.5345,50.1,50.1,1780,0
2017-09-27,50.5,50.7,50.4625,50.6999,2711,0
2017-09-28,50.4483,50.4483,50.4483,50.4483,200,0
2017-09-29,50.37,50.39,50.25,50.39,4392,0
2017-10-02,50.59,51.8,50.59,50.94,4377,0
2017-10-03,50.43,51.42,50.43,51.01,2420,0
2017-10-04,51.2,51.2,51.1,51.1,762,0
2017-10-05,51.2425,51.2425,51.131,51.131,1700,0
2017-10-06,50.92,51.46,50.66,51.45,2335,0
2017-10-09,51.31,51.4427,51.31,51.4427,501,0
2017-10-10,51.357,51.3738,51.357,51.3738,470,0
2017-10-11,51.41,51.75,51.41,51.5,1690,0
2017-10-12,51.321,51.321,51.044,51.044,1200,0
2017-10-13,51.2154,51.2154,51,51.1849,2747,0
2017-10-16,51.45,51.45,51.3301,51.3301,1466,0
2017-10-17,51.42,51.79,51.42,51.79,1095,0
2017-10-18,51.01,51.74,51,51.68,2704,0
2017-10-19,51.542,51.5921,51.43,51.547,890,0
2017-10-20,51.7,51.71,51.5,51.52,3067,0
2017-10-23,51.395,51.395,51.26,51.31,1420,0
2017-10-24,51.31,51.5,51.1238,51.5,1825,0
2017-10-25,51.55,51.55,51.422,51.422,2037,0
2017-10-26,51.73,51.75,51.6733,51.6737,2397,0
2017-10-27,51.47,51.5456,51.398,51.453,1670,0
2017-10-30,51.4,51.75,51.4,51.6,1302,0
2017-10-31,51.31,51.49,51.31,51.4737,1065,0
2017-11-01,51.21,51.48,51.13,51.46,2989,0
2017-11-02,51.45,51.48,51.261,51.3782,1485,0
2017-11-03,51.0151,51.29,51.0151,51.135,2019,0
2017-11-06,51,51,50.99,51,2899,0
2017-11-07,51,51,51,51,985,0
2017-11-08,51.01,51.01,50.61,50.9,3454,0
2017-11-09,50.9,51.0018,50.9,50.9,1116,0
2017-11-10,50.67,51.25,50.67,50.88,3816,0
