Date,Open,High,Low,Close,Volume,OpenInt
2010-08-10,50.2,50.2,50.18,50.18,3100,0
2010-08-11,49.71,49.71,49.71,49.71,3100,0
2010-08-13,50.09,50.09,50.06,50.07,10400,0
2010-08-17,49.95,49.95,49.95,49.95,10000,0
2010-08-18,49.72,49.72,49.72,49.72,100,0
2010-08-19,49.57,49.57,49.54,49.56,10200,0
2010-08-20,49.45,49.5,49.45,49.5,12300,0
2010-08-23,49.59,49.59,49.46,49.46,16250,0
2010-08-24,49.47,49.47,49.44,49.46,7100,0
2010-08-25,49.33,49.65,49.33,49.65,4800,0
2010-08-26,49.75,49.78,49.75,49.78,250,0
2010-08-27,50.37,50.37,50.25,50.25,1200,0
2010-08-30,49.67,49.67,49.6,49.6,3000,0
2010-08-31,49.47,49.47,49.32,49.32,1500,0
2010-09-01,49.37,49.89,49.34,49.66,4750,0
2010-09-02,49.66,49.66,49.66,49.66,100,0
2010-09-03,49.85,49.85,49.85,49.85,100,0
2010-09-07,49.52,49.52,49.49,49.49,2200,0
2010-09-08,49.82,49.82,49.82,49.82,100,0
2010-09-09,50.38,50.38,50.35,50.35,5500,0
2010-09-10,50.48,50.48,50.48,50.48,1200,0
2010-09-13,50.17,50.17,50.17,50.17,100,0
2010-09-14,49.71,49.71,49.71,49.71,1400,0
2010-09-15,49.52,49.52,49.52,49.52,191,0
2010-09-16,49.44,49.44,49.44,49.44,188,0
2010-09-20,49.19,49.19,49.19,49.19,213,0
2010-09-21,48.75,48.75,48.75,48.75,1000,0
2010-09-22,48.83,48.83,48.83,48.83,300,0
2010-09-23,48.75,48.75,48.75,48.75,700,0
2010-09-24,48.87,48.87,48.87,48.87,300,0
2010-09-27,48.71,48.71,48.7,48.71,821,0
2010-09-28,48.59,48.59,48.59,48.59,1100,0
2010-09-29,48.59,48.63,48.59,48.63,350,0
2010-10-01,48.51,48.51,48.51,48.51,111,0
2010-10-04,48.26,48.26,48.26,48.26,221,0
2010-10-05,48.35,48.35,48.31,48.31,1155,0
2010-10-06,47.98,47.98,47.98,47.98,333,0
2010-10-07,47.76,47.76,47.76,47.76,205,0
2010-10-08,47.55,47.55,47.55,47.55,400,0
2010-10-11,47.51,47.56,47.51,47.56,1038,0
2010-10-12,47.79,47.79,47.79,47.79,111,0
2010-10-13,47.63,47.63,47.63,47.63,400,0
2010-10-14,47.8,47.87,47.8,47.87,300,0
2010-10-15,47.55,47.55,47.55,47.55,211,0
2010-10-18,47.67,47.67,47.67,47.67,400,0
2010-10-19,47.71,51.16,47.57,47.61,27217,0
2010-10-20,47.5,47.5,47.5,47.5,555,0
2010-10-21,47.59,47.59,47.59,47.59,222,0
2010-10-25,47.5,47.52,47.5,47.52,4100,0
2010-10-26,47.82,47.94,47.82,47.94,9655,0
2010-10-27,47.9,48.06,47.9,48.06,3445,0
2010-10-29,47.27,47.27,47.27,47.27,3000,0
2010-11-01,47.23,47.23,47.23,47.23,100,0
2010-11-02,47.27,47.3,47.27,47.3,8607,0
2010-11-03,47.31,47.31,47.07,47.11,4445,0
2010-11-04,47.15,47.15,47.15,47.15,200,0
2010-11-05,47.45,47.45,47.45,47.45,300,0
2010-11-08,47.61,47.81,47.61,47.81,1300,0
2010-11-09,47.69,47.96,47.69,47.96,1200,0
2010-11-10,48.38,48.44,48.38,48.44,588,0
2010-11-11,48.72,48.76,48.72,48.76,300,0
2010-11-12,48.74,48.74,48.74,48.74,200,0
2010-11-15,48.89,48.89,48.89,48.89,800,0
2010-11-16,48.86,49.01,48.85,48.85,1377,0
2010-11-17,48.7,48.7,48.65,48.65,1388,0
2010-11-18,48.89,48.9,48.81,48.9,1655,0
2010-11-19,48.9,48.9,48.9,48.9,888,0
2010-11-22,48.86,48.86,48.78,48.78,2310,0
2010-11-23,48.11,48.18,48.11,48.18,600,0
2010-11-24,48.49,49.06,48.49,48.94,3400,0
2010-11-26,49.05,49.07,48.93,48.93,600,0
2010-11-29,48.94,48.98,48.65,48.65,2125,0
2010-11-30,48.34,48.34,48.01,48.09,6000,0
2010-12-01,48.89,49.03,48.77,49.03,13500,0
2010-12-02,49.07,49.16,48.79,49.07,2900,0
2010-12-03,48.35,48.55,48.15,48.55,4709,0
2010-12-06,48.05,48.05,47.93,47.93,400,0
2010-12-07,48.19,49.07,48.19,49.05,5900,0
2010-12-08,49.84,50.23,49.73,50.07,17909,0
2010-12-09,49.98,50.34,49.98,50.15,23933,0
2010-12-10,50.04,50.1,50.02,50.06,2606,0
2010-12-13,50.26,50.26,50,50,600,0
2010-12-14,49.98,50.44,49.98,50.36,37200,0
2010-12-15,50.21,50.77,50.12,50.58,8972,0
2010-12-16,50.6,50.9,50.45,50.45,9600,0
2010-12-17,50.41,50.41,49.91,49.91,5170,0
2010-12-20,49.69,49.93,49.61,49.9,22600,0
2010-12-21,50.09,50.2,50.09,50.09,2700,0
2010-12-22,50.13,50.21,50.13,50.17,1700,0
2010-12-23,50.45,50.49,50.43,50.45,700,0
2010-12-27,50.52,50.52,50.52,50.52,400,0
2010-12-28,50.87,50.87,50.87,50.87,100,0
2010-12-29,50.1,50.1,50.1,50.1,200,0
2010-12-30,49.92,50.2,49.88,49.92,2800,0
2010-12-31,49.34,49.34,49.34,49.34,3000,0
2011-01-03,49.65,49.65,49.35,49.35,1600,0
2011-01-04,49.32,49.58,49.32,49.58,2100,0
2011-01-05,50.09,50.65,50.09,50.51,27430,0
2011-01-06,50.3,50.3,50.22,50.22,350,0
2011-01-07,49.68,49.69,49.39,49.39,3500,0
2011-01-10,49.06,49.16,49.03,49.05,1700,0
2011-01-11,49.1,49.18,49.06,49.18,2400,0
2011-01-12,49.49,49.49,49.22,49.22,2700,0
2011-01-14,48.94,49.1,48.87,49.02,2400,0
2011-01-18,49.24,49.24,49.06,49.06,3600,0
2011-01-24,49.36,49.36,49.36,49.36,21000,0
2011-01-25,49.36,49.48,48.91,48.91,7300,0
2011-01-26,49.25,49.45,49.11,49.2,7008,0
2011-01-27,48.98,48.98,48.67,48.67,2400,0
2011-01-28,48.63,48.63,48.27,48.31,7100,0
2011-01-31,48.36,48.63,48.36,48.55,1400,0
2011-02-01,49.03,49.03,48.98,48.98,300,0
2011-02-02,49.52,49.52,49.52,49.52,225,0
2011-02-03,50.04,50.06,49.9,49.91,1078,0
2011-02-04,50.27,50.56,50.27,50.51,3200,0
2011-02-07,50.76,50.76,50.75,50.75,1506,0
2011-02-08,50.89,51.41,50.22,51.33,37703,0
2011-02-09,51.02,51.02,50.74,50.89,6900,0
2011-02-10,50.93,51.19,50.89,51.18,5600,0
2011-02-11,50.89,51.16,50.89,51.15,2300,0
2011-02-14,51.29,51.29,51.16,51.26,2300,0
2011-02-15,51.52,51.52,51.09,51.09,4940,0
2011-02-16,51.28,51.3,51,51.14,3522,0
2011-02-17,50.54,50.54,50.5,50.54,700,0
2011-02-18,50.72,50.75,50.2,50.2,9336,0
2011-02-22,50.1,50.1,49.67,49.76,3565,0
2011-02-23,49.76,49.76,49.63,49.71,1570,0
2011-02-24,49.51,49.57,49.35,49.55,5566,0
2011-02-25,49.65,49.65,49.65,49.65,300,0
2011-02-28,49.26,49.39,48.84,48.84,10500,0
2011-03-02,48.66,48.67,48.52,48.67,5259,0
2011-03-03,49.62,49.92,49.62,49.92,600,0
2011-03-04,49.47,49.47,48.74,48.77,45622,0
2011-03-07,49.13,49.24,48.86,49.02,30600,0
2011-03-08,49.34,49.34,49.24,49.24,600,0
2011-03-09,48.86,49.05,48.74,48.8,24400,0
2011-03-10,48.59,48.78,48.09,48.09,56910,0
2011-03-11,48.19,48.31,48.15,48.15,5610,0
2011-03-14,47.7,47.71,47.56,47.61,1420,0
2011-03-15,47.04,47.62,47.04,47.62,2898,0
2011-03-16,47.6,47.6,47.04,47.18,15817,0
2011-03-17,47.57,47.79,47.51,47.51,5136,0
2011-03-18,47.61,47.61,47.48,47.5,1465,0
2011-03-21,47.93,48.1,47.93,47.98,8200,0
2011-03-22,48.17,48.25,48.16,48.25,400,0
2011-03-23,48.21,48.21,48.21,48.21,5000,0
2011-03-24,48.25,48.57,48.25,48.57,1780,0
2011-03-25,49.01,49.28,48.54,49.2,11750,0
2011-03-28,49.4,49.47,49.24,49.43,31825,0
2011-03-29,49.4,49.71,49.31,49.67,5200,0
2011-03-30,49.49,49.49,49.34,49.38,5700,0
2011-03-31,49.15,49.63,49.15,49.63,7620,0
2011-04-01,50.24,50.32,49.65,49.65,30600,0
2011-04-04,49.16,49.17,49.09,49.1,660,0
2011-04-05,49.45,49.84,49.32,49.69,21300,0
2011-04-06,49.78,49.9,49.66,49.9,12328,0
2011-04-07,49.64,49.68,49.31,49.41,15500,0
2011-04-08,49.7,49.7,49.58,49.58,1100,0
2011-04-11,49.58,49.64,49.52,49.61,3917,0
2011-04-12,49.14,49.14,48.72,48.74,19327,0
2011-04-13,49.02,49.02,48.63,48.63,1700,0
2011-04-14,48.59,48.93,48.59,48.89,1800,0
2011-04-15,48.38,48.38,48.09,48.14,29212,0
2011-04-18,47.79,47.79,47.67,47.79,1750,0
2011-04-19,47.79,47.79,47.63,47.67,5100,0
2011-04-20,47.76,47.87,47.74,47.84,4209,0
2011-04-21,47.68,47.7,47.66,47.7,1500,0
2011-04-25,47.62,47.62,47.42,47.42,5300,0
2011-04-26,47.34,47.4,47.11,47.11,5081,0
2011-04-27,47.46,47.55,46.91,46.91,21800,0
2011-04-28,46.7,46.87,46.7,46.78,3345,0
2011-04-29,46.83,46.83,46.67,46.67,21710,0
2011-05-02,46.79,46.79,46.48,46.54,67337,0
2011-05-03,46.55,46.61,46.5,46.53,3456,0
2011-05-04,46.62,46.62,46.39,46.47,16698,0
2011-05-05,46.36,46.36,46.24,46.29,4920,0
2011-05-06,46.52,46.52,45.97,46.05,7210,0
2011-05-09,46.01,46.01,45.95,45.95,38041,0
2011-05-10,46.23,46.35,46.23,46.35,1819,0
2011-05-11,46.2,46.2,45.83,45.95,3700,0
2011-05-12,46,46.07,45.96,46,2825,0
2011-05-13,45.89,46.01,45.69,45.81,6710,0
2011-05-16,45.69,45.75,45.69,45.69,1720,0
2011-05-17,45.56,45.76,45.52,45.68,16300,0
2011-05-18,45.9,45.99,45.83,45.95,8000,0
2011-05-19,46.13,46.21,45.81,45.81,1220,0
2011-05-20,45.56,45.58,45.48,45.48,8431,0
2011-05-23,45.42,45.53,45.37,45.53,7250,0
2011-05-24,45.64,45.68,45.5,45.5,5064,0
2011-05-25,45.49,45.49,45.49,45.49,100,0
2011-05-26,45.04,45.1,44.96,44.99,13325,0
2011-05-27,45.07,45.07,44.64,44.67,5100,0
2011-05-31,44.99,44.99,44.63,44.67,26957,0
2011-06-01,44.62,44.62,44.45,44.45,8211,0
2011-06-02,44.52,44.64,44.52,44.64,2549,0
2011-06-03,44.12,44.35,44.1,44.2,9594,0
2011-06-06,44.28,44.28,44.19,44.19,12100,0
2011-06-07,44.11,44.18,43.83,43.83,14050,0
2011-06-08,43.76,43.76,43.55,43.6,3442,0
2011-06-09,43.82,44.12,43.8,44.05,6423,0
2011-06-10,43.86,43.89,43.79,43.86,606,0
2011-06-13,43.9,43.9,43.71,43.71,330,0
2011-06-14,44.08,44.3,44.07,44.22,18400,0
2011-06-15,43.65,43.85,43.6,43.6,3610,0
2011-06-16,43.65,43.77,43.58,43.67,7418,0
2011-06-17,43.54,43.63,43.5,43.63,15910,0
2011-06-21,43.58,43.58,43.54,43.58,700,0
2011-06-22,43.38,43.41,43.35,43.41,638,0
2011-06-23,43.27,43.27,43.15,43.23,11200,0
2011-06-24,43.25,43.25,43.06,43.12,75130,0
2011-06-27,43.26,43.65,43.26,43.65,13013,0
2011-06-28,44.13,44.55,44.02,44.55,85311,0
2011-06-29,44.17,44.4,44.11,44.36,1000,0
2011-06-30,44.09,44.4,44.09,44.4,1800,0
2011-07-01,44.57,44.6,44.57,44.6,700,0
2011-07-05,44.17,44.18,44.13,44.18,857,0
2011-07-06,43.75,43.8,43.75,43.79,899,0
2011-07-07,44.36,44.41,44.31,44.36,2500,0
2011-07-08,43.48,43.49,43.37,43.37,1189,0
2011-07-11,43.33,43.33,43.11,43.11,3122,0
2011-07-12,43.35,43.35,43.15,43.15,1026,0
2011-07-13,43.28,43.28,43.08,43.08,1824,0
2011-07-14,43.24,43.24,43.13,43.13,1850,0
2011-07-15,43.17,43.17,42.95,43,6800,0
2011-07-18,42.96,43.07,42.96,43,8429,0
2011-07-19,43,43.14,42.97,43.11,7000,0
2011-07-20,43.19,43.23,43.12,43.19,2160,0
2011-07-21,43.2,43.53,43.2,43.53,14000,0
2011-07-22,43.24,43.35,43.24,43.27,749,0
2011-07-25,43.5,43.67,43.36,43.56,9293,0
2011-07-26,43.41,43.43,43.31,43.31,14078,0
2011-07-27,43.5,43.75,43.44,43.71,5050,0
2011-07-28,43.43,43.43,43.39,43.39,850,0
2011-07-29,42.95,42.95,42.83,42.85,1559,0
2011-08-01,42.7,42.73,42.56,42.7,1965,0
2011-08-02,42.65,42.65,42.39,42.39,7196,0
2011-08-03,42.56,42.6,42.48,42.49,5850,0
2011-08-04,42.3,42.3,41.89,41.92,7615,0
2011-08-05,42.19,42.19,41.98,42.09,16384,0
2011-08-08,41.74,41.8,41.43,41.8,27262,0
2011-08-09,41.87,42,40.89,41.1,61719,0
2011-08-10,40.88,41.1,40.88,41.08,9020,0
2011-08-11,40.97,40.97,40.97,40.97,500,0
2011-08-12,41,41.09,41,41.09,900,0
2011-08-15,41.17,41.17,41.13,41.13,500,0
2011-08-16,41.1,41.12,41.05,41.05,912,0
2011-08-17,41.18,41.18,41.16,41.16,220,0
2011-08-18,41.03,41.18,41.03,41.18,1430,0
2011-08-19,41.22,41.22,41.15,41.15,2900,0
2011-08-22,41.27,41.27,41.19,41.22,10010,0
2011-08-23,41.31,41.34,41.26,41.3,800,0
2011-08-24,41.35,41.49,41.35,41.49,2920,0
2011-08-25,41.21,41.27,41.21,41.27,600,0
2011-08-26,41.2,41.2,41.2,41.2,472,0
2011-08-29,41.22,41.22,41.22,41.22,100,0
2011-08-30,41.12,41.12,41.12,41.12,100,0
2011-08-31,41.3,41.31,41.22,41.22,11108,0
2011-09-01,41.12,41.13,41.11,41.11,1100,0
2011-09-02,41.25,41.25,41.25,41.25,400,0
2011-09-06,41.28,41.37,41.19,41.19,800,0
2011-09-09,40.96,41,40.96,40.96,1283,0
2011-09-12,41.18,41.35,41.04,41.35,15390,0
2011-09-13,41.33,41.35,41.33,41.33,400,0
2011-09-14,41.08,41.22,41,41.22,1593,0
2011-09-16,41.15,41.15,41,41,1887,0
2011-09-19,40.78,40.78,40.76,40.76,2000,0
2011-09-20,40.88,40.88,40.8,40.8,3010,0
2011-09-21,40.84,41.4,40.8,41.37,6300,0
2011-09-22,41.29,41.44,41.17,41.39,15500,0
2011-09-23,41.46,41.58,41.46,41.58,7900,0
2011-09-26,41.66,41.66,41.58,41.6,1470,0
2011-09-27,41.78,41.78,41.7,41.7,2300,0
2011-09-28,41.75,41.93,41.75,41.85,22200,0
2011-09-29,41.95,41.95,41.95,41.95,429,0
2011-09-30,41.87,42.01,41.85,41.85,6880,0
2011-10-03,41.83,41.83,41.7,41.74,4150,0
2011-10-04,41.8,41.8,41.8,41.8,200,0
2011-10-05,41.95,41.95,41.88,41.9,6517,0
2011-10-06,42.01,42.09,41.95,42.09,20150,0
2011-10-07,42.16,42.35,42.12,42.31,18668,0
2011-10-10,42.67,42.68,42.59,42.59,2245,0
2011-10-11,42.53,42.53,42.48,42.49,3828,0
2011-10-12,42.39,42.39,42.22,42.22,800,0
2011-10-13,42.14,42.21,41.95,42.2,9200,0
2011-10-14,42.17,42.17,41.88,41.89,2450,0
2011-10-17,42.01,42.01,41.92,41.92,6200,0
2011-10-18,42.04,42.04,41.87,41.91,938,0
2011-10-19,41.98,41.98,41.96,41.98,4350,0
2011-10-20,41.91,41.97,41.87,41.9,1400,0
2011-10-21,41.95,41.95,41.95,41.95,100,0
2011-10-24,42.04,42.1,42.03,42.03,4700,0
2011-10-25,41.98,41.98,41.71,41.71,8230,0
2011-10-26,42.02,42.06,41.91,42.04,2921,0
2011-10-27,42.11,42.29,42.09,42.25,1530,0
2011-10-28,42.12,42.12,42.08,42.08,500,0
2011-10-31,41.74,41.74,41.6,41.63,1330,0
2011-11-01,41.55,41.55,41.41,41.41,804,0
2011-11-03,41.38,41.38,41.38,41.38,300,0
2011-11-07,41.4,41.4,41.36,41.4,1600,0
2011-11-08,41.47,41.47,41.47,41.47,100,0
2011-11-09,41.31,41.31,41.31,41.31,100,0
2011-11-10,41.32,41.41,41.3,41.33,1799,0
2011-11-11,41.41,41.55,41.41,41.54,751,0
2011-11-14,41.35,41.35,41.26,41.26,4372,0
2011-11-15,41.39,41.41,41.26,41.4,1002,0
2011-11-16,41.51,41.54,41.47,41.51,719,0
2011-11-18,41.72,41.76,41.72,41.76,1800,0
2011-11-21,41.64,41.65,41.62,41.62,2200,0
2011-11-22,41.5,41.5,41.48,41.5,1454,0
2011-11-23,41.44,41.46,41.44,41.46,2336,0
2011-11-28,41.5,41.5,41.5,41.5,1655,0
2011-11-29,41.35,41.37,41.34,41.34,1898,0
2011-12-05,41.55,41.55,41.53,41.55,2947,0
2011-12-07,41.34,41.34,41.14,41.14,600,0
2011-12-08,41.12,41.12,41.1,41.1,900,0
2011-12-09,41.03,41.03,41.01,41.01,1185,0
2011-12-12,40.98,40.99,40.98,40.99,225,0
2011-12-13,41,41.06,40.95,40.99,16952,0
2011-12-14,41.1,41.19,41.1,41.16,1200,0
2011-12-15,41.13,41.13,41.1,41.1,343,0
2011-12-16,41.01,41.08,40.95,41.01,2700,0
2011-12-19,41.03,41.03,41.03,41.03,700,0
2011-12-20,41.12,41.23,41.07,41.17,3144,0
2011-12-22,41.45,41.5,41.45,41.5,920,0
2011-12-23,41.53,41.76,41.53,41.76,1850,0
2011-12-27,41.7,41.71,41.7,41.71,811,0
2011-12-28,41.71,41.71,41.49,41.49,3544,0
2011-12-29,41.51,41.51,41.51,41.51,400,0
2012-01-03,41.3,41.43,41.3,41.43,1700,0
2012-01-04,41.35,41.35,41.35,41.35,318,0
2012-01-05,41.35,41.35,41.35,41.35,2016,0
2012-01-06,41.37,41.37,41.3,41.31,700,0
2012-01-09,41.18,41.18,41.18,41.18,125,0
2012-01-10,41.22,41.22,41.17,41.17,925,0
2012-01-11,41.03,41.03,40.96,40.96,2996,0
2012-01-12,40.95,41,40.95,41,1258,0
2012-01-13,40.9,40.9,40.9,40.9,745,0
2012-01-18,40.87,40.93,40.87,40.93,300,0
2012-01-19,41.05,41.05,41.05,41.05,700,0
2012-01-20,41.01,41.11,41.01,41.11,1499,0
2012-01-23,41.03,41.03,41.03,41.03,414,0
2012-01-25,40.7,40.76,40.7,40.76,700,0
2012-01-27,40.64,40.64,40.64,40.64,2850,0
2012-01-30,40.6,40.63,40.6,40.63,700,0
2012-01-31,40.68,40.76,40.6,40.72,25752,0
2012-02-01,40.71,40.76,40.71,40.76,1225,0
2012-02-02,40.71,40.74,40.7,40.7,387,0
2012-02-03,40.9,40.9,40.89,40.9,2340,0
2012-02-06,40.91,40.91,40.9,40.9,689,0
2012-02-07,40.93,41,40.9,41,650,0
2012-02-08,41.01,41.1,41.01,41.1,800,0
2012-02-09,41.15,41.16,41.15,41.16,300,0
2012-02-10,41.26,41.29,41.17,41.29,1100,0
2012-02-13,41.36,41.44,41.35,41.39,2000,0
2012-02-14,41.46,41.52,41.46,41.52,1300,0
2012-02-16,41.5,41.59,41.5,41.59,300,0
2012-02-21,41.62,41.76,41.62,41.76,300,0
2012-02-22,41.5,41.5,41.46,41.48,647,0
2012-02-24,41.72,41.72,41.57,41.57,200,0
2012-02-27,41.32,41.32,41.32,41.32,489,0
2012-02-28,41.33,41.4,41.33,41.34,7400,0
2012-02-29,41.48,41.48,41.46,41.48,6250,0
2012-03-02,41.26,41.27,41.26,41.27,400,0
2012-03-05,41.32,41.46,41.32,41.46,2890,0
2012-03-06,41.27,41.27,41.27,41.27,865,0
2012-03-07,41.5,41.5,41.44,41.5,5500,0
2012-03-08,41.58,41.65,41.58,41.65,300,0
2012-03-09,41.65,41.74,41.64,41.74,1190,0
2012-03-12,41.7,41.77,41.69,41.77,2900,0
2012-03-13,41.81,41.98,41.8,41.98,1555,0
2012-03-14,42.12,42.64,42.12,42.64,12600,0
2012-03-15,42.37,42.37,42.2,42.28,9007,0
2012-03-16,42.25,42.28,42.25,42.25,1470,0
2012-03-19,42.36,42.43,42.36,42.43,550,0
2012-03-20,42.39,42.72,42.39,42.59,2057,0
2012-03-21,42.28,42.29,42.28,42.29,200,0
2012-03-26,42.03,42.03,41.96,41.96,753,0
2012-03-27,41.81,41.81,41.77,41.77,2500,0
2012-03-28,41.75,41.75,41.75,41.75,100,0
2012-03-29,41.69,41.69,41.69,41.69,460,0
2012-03-30,41.65,41.65,41.65,41.65,1138,0
2012-04-02,41.61,41.65,41.6,41.6,3500,0
2012-04-03,41.87,42.16,41.87,42.09,3753,0
2012-04-05,41.84,41.84,41.83,41.84,510,0
2012-04-09,41.51,41.51,41.51,41.51,100,0
2012-04-10,41.41,41.41,41.07,41.12,2447,0
2012-04-16,40.97,41,40.97,40.97,375,0
2012-04-18,40.98,40.98,40.94,40.94,308,0
2012-04-19,40.93,40.93,40.93,40.93,260,0
2012-04-20,40.87,40.87,40.87,40.87,200,0
2012-04-26,40.67,40.71,40.67,40.71,521,0
2012-04-27,40.75,40.75,40.75,40.75,105,0
2012-05-01,40.65,40.65,40.65,40.65,500,0
2012-05-02,40.71,40.76,40.71,40.76,962,0
2012-05-03,40.75,40.75,40.75,40.75,185,0
2012-05-04,40.69,40.69,40.69,40.69,400,0
2012-05-07,40.63,40.63,40.63,40.63,261,0
2012-05-14,40.72,40.72,40.7,40.7,1100,0
2012-05-15,40.78,40.78,40.78,40.78,200,0
2012-05-16,40.87,40.91,40.87,40.91,800,0
2012-05-17,41.02,41.07,41.02,41.07,325,0
2012-05-18,41.1,41.1,41.1,41.1,100,0
2012-05-21,40.98,40.98,40.98,40.98,100,0
2012-05-22,41.06,41.06,41.06,41.06,100,0
2012-05-23,40.91,40.91,40.91,40.91,250,0
2012-05-25,40.94,40.94,40.94,40.94,1000,0
2012-05-30,40.77,40.77,40.77,40.77,103,0
2012-05-31,40.62,40.62,40.62,40.62,570,0
2012-06-01,40.45,40.45,40.45,40.45,5200,0
2012-06-06,40.42,40.42,40.42,40.42,200,0
2012-06-07,40.61,40.61,40.61,40.61,200,0
2012-06-11,40.64,40.64,40.64,40.64,600,0
2012-06-13,40.82,40.92,40.82,40.92,556,0
2012-06-14,40.86,41,40.86,40.93,850,0
2012-06-15,40.81,40.81,40.75,40.75,256,0
2012-06-19,40.86,40.92,40.86,40.92,800,0
2012-06-20,40.93,41.17,40.93,41.07,1400,0
2012-06-26,41.06,41.11,41.06,41.11,600,0
2012-06-28,41.01,41.01,41.01,41.01,1000,0
2012-06-29,41.2,41.2,41.2,41.2,100,0
2012-07-02,40.93,40.93,40.93,40.93,200,0
2012-07-06,40.7,40.71,40.7,40.71,205,0
2012-07-09,40.58,40.58,40.58,40.58,132,0
2012-07-13,40.45,40.45,40.36,40.36,2300,0
2012-07-16,40.08,40.08,40.08,40.08,100,0
2012-07-18,40.12,40.12,40.12,40.12,308,0
2012-07-20,40.04,40.04,40,40,400,0
2012-07-25,39.97,40.07,39.5,40.07,1400,0
2012-07-27,40.35,40.46,40.35,40.46,200,0
2012-07-30,40.14,40.14,40.1,40.1,2100,0
2012-07-31,40.05,40.06,40.01,40.02,7300,0
2012-08-01,40.04,40.15,40.04,40.15,1300,0
2012-08-03,40.3,40.3,40.3,40.3,100,0
2012-08-06,40.26,40.26,40.18,40.18,701,0
2012-08-07,40.42,40.53,40.42,40.53,300,0
2012-08-08,40.57,40.69,40.57,40.69,400,0
2012-08-09,40.76,40.76,40.76,40.76,100,0
2012-08-13,40.56,40.56,40.55,40.55,329,0
2012-08-14,40.65,40.73,40.65,40.73,3200,0
2012-08-16,40.86,40.86,40.86,40.86,100,0
2012-08-20,40.8,40.8,40.8,40.8,2493,0
2012-08-28,40.59,40.63,40.59,40.63,200,0
2012-08-29,40.67,40.67,40.67,40.67,100,0
2012-08-31,40.42,40.42,40.14,40.14,250,0
2012-09-04,40.31,40.31,40.31,40.31,150,0
2012-09-06,40.55,40.72,40.55,40.72,300,0
2012-09-10,40.5,40.5,40.5,40.5,107,0
2012-09-11,40.42,40.42,40.42,40.42,200,0
2012-09-13,40.25,40.25,40.25,40.25,300,0
2012-09-14,40.56,40.56,40.56,40.56,100,0
2012-09-19,40.68,40.68,40.68,40.68,110,0
2012-09-20,40.61,40.61,40.61,40.61,100,0
2012-09-21,40.75,40.75,40.7,40.7,300,0
2012-09-25,40.8,40.8,40.8,40.8,100,0
2012-09-28,40.3,40.3,40.3,40.3,400,0
2012-10-01,40.2,40.2,40.2,40.2,110,0
2012-10-05,40.56,40.56,40.56,40.56,100,0
2012-10-08,40.54,40.54,40.54,40.54,395,0
2012-10-09,40.48,40.48,40.48,40.48,300,0
2012-10-10,40.5,40.6,40.48,40.6,563,0
2012-10-11,40.55,40.55,40.55,40.55,200,0
2012-10-12,40.48,40.48,40.48,40.48,177,0
2012-10-16,40.5,40.66,40.5,40.66,200,0
2012-10-17,40.73,40.96,40.73,40.96,500,0
2012-10-19,40.97,40.97,40.85,40.85,200,0
2012-10-22,41.04,41.08,41.03,41.04,500,0
2012-10-23,41,41,41,41,228,0
2012-10-24,40.93,40.93,40.93,40.93,478,0
2012-10-31,40.81,40.81,40.81,40.81,1160,0
2012-11-06,40.84,40.84,40.84,40.84,100,0
2012-11-07,40.44,40.44,40.44,40.44,125,0
2012-11-08,40.4,40.4,40.4,40.4,200,0
2012-11-12,40.4,40.4,40.4,40.4,525,0
2012-11-20,40.49,40.49,40.49,40.49,100,0
2012-11-21,40.6,40.6,40.6,40.6,100,0
2012-11-23,40.55,40.55,40.55,40.55,100,0
2012-11-29,40.41,40.41,40.41,40.41,100,0
2012-11-30,40.35,40.35,40.35,40.35,134,0
2012-12-04,40.25,40.25,40.25,40.25,15899,0
2012-12-06,40.25,40.26,40.23,40.26,1248,0
2012-12-07,40.34,40.34,40.34,40.34,100,0
2012-12-11,40.2,40.2,40.2,40.2,248,0
2012-12-12,40.31,40.31,40.31,40.31,100,0
2012-12-13,40.39,40.39,40.19,40.19,550,0
2012-12-14,40.09,40.13,40.07,40.09,5900,0
2012-12-17,40.13,40.17,40.13,40.17,4400,0
2012-12-18,40.27,40.4,40.26,40.39,7000,0
2012-12-19,40.44,40.54,40.42,40.54,3769,0
2012-12-20,40.44,40.53,40.44,40.52,10000,0
2012-12-21,40.4,40.48,40.39,40.48,8466,0
2012-12-24,40.44,40.48,40.44,40.45,9300,0
2012-12-26,40.44,40.49,40.44,40.49,4500,0
2012-12-27,40.41,40.45,40.36,40.39,17400,0
2012-12-28,40.31,40.36,40.19,40.29,20000,0
2012-12-31,40.24,40.51,40.15,40.51,14200,0
2013-01-02,40.35,40.42,40.2,40.37,17200,0
2013-01-03,40.31,40.53,40.31,40.53,12500,0
2013-01-04,40.47,40.55,40.47,40.55,7200,0
2013-01-07,40.5,40.55,40.5,40.53,11500,0
2013-01-08,40.42,40.47,40.33,40.38,24800,0
2013-01-09,40.3,40.35,40.21,40.24,28785,0
2013-01-10,40.33,40.33,40.33,40.33,10000,0
2013-01-15,40.19,40.27,40.19,40.23,27900,0
2013-01-17,40.35,40.42,40.35,40.36,1473,0
2013-01-22,40.21,40.27,40.2,40.25,5400,0
2013-01-23,40.2,40.27,40.2,40.25,6300,0
2013-01-25,40.43,40.71,40.43,40.71,4700,0
2013-01-28,40.78,40.78,40.74,40.75,1100,0
2013-01-29,40.54,40.54,40.54,40.54,200,0
2013-01-30,40.44,40.48,40.44,40.45,1200,0
2013-01-31,40.36,40.41,40.35,40.4,2700,0
2013-02-01,40.39,40.39,40.15,40.39,200,0
2013-02-04,40.22,40.35,40.22,40.31,5247,0
2013-02-05,40.37,40.41,40.36,40.4,9300,0
2013-02-06,40.31,40.31,40.23,40.23,5350,0
2013-02-07,40.21,40.29,40.19,40.27,8400,0
2013-02-08,40.28,40.28,40.28,40.28,300,0
2013-02-11,40.34,40.34,40.34,40.34,1200,0
2013-02-12,40.39,40.5,40.39,40.5,5400,0
2013-02-13,40.56,40.56,40.56,40.56,100,0
2013-02-14,40.39,40.45,40.39,40.4,5147,0
2013-02-15,40.49,40.49,40.49,40.49,100,0
2013-02-19,40.49,40.49,40.49,40.49,400,0
2013-02-20,40.34,40.39,40.34,40.37,2900,0
2013-02-22,40.28,40.31,40.26,40.28,2200,0
2013-02-25,40.14,40.14,40.14,40.14,173,0
2013-02-26,40.17,40.17,40.13,40.13,500,0
2013-02-27,40.08,40.11,40.08,40.11,505,0
2013-02-28,39.92,40.08,39.92,40.08,1500,0
2013-03-04,39.99,40.02,39.99,40.02,498,0
2013-03-05,40.09,40.09,40.08,40.09,951,0
2013-03-06,40.17,40.17,40.17,40.17,100,0
2013-03-07,40.24,40.25,40.24,40.24,846,0
2013-03-08,40.29,40.29,40.29,40.29,298,0
2013-03-12,40.28,40.28,40.28,40.28,800,0
2013-03-14,40.83,40.83,40.39,40.39,1410,0
2013-03-18,40.29,40.29,40.29,40.29,240,0
2013-03-20,40.22,40.29,40.21,40.26,1800,0
2013-03-21,40.2,40.25,40.2,40.22,540,0
2013-03-22,40.22,40.27,40.17,40.27,2040,0
2013-03-25,40.18,40.18,40.17,40.17,200,0
2013-03-26,40.18,40.18,40.14,40.14,541,0
2013-03-27,40.1,40.1,40.1,40.1,300,0
2013-04-01,40.06,40.07,40.06,40.06,428,0
2013-04-04,39.88,39.88,39.88,39.88,100,0
2013-04-05,39.9,39.93,39.85,39.85,4496,0
2013-04-09,39.95,39.96,39.95,39.95,912,0
2013-04-11,39.91,39.91,39.91,39.91,100,0
2013-04-12,39.84,39.84,39.84,39.84,100,0
2013-04-15,39.91,39.91,39.88,39.88,300,0
2013-04-16,39.88,39.88,39.88,39.88,100,0
2013-04-19,39.96,39.96,39.9,39.96,1385,0
2013-04-23,39.86,39.86,39.86,39.86,206,0
2013-04-24,39.86,39.86,39.86,39.86,196,0
2013-04-26,39.64,39.64,39.64,39.64,170,0
2013-04-30,39.57,39.6,39.57,39.6,900,0
2013-05-03,39.75,39.75,39.67,39.69,1300,0
2013-05-08,39.73,39.74,39.73,39.74,500,0
2013-05-10,39.9,39.9,39.9,39.9,300,0
2013-05-13,39.9,39.95,39.9,39.95,325,0
2013-05-14,39.99,39.99,39.99,39.99,100,0
2013-05-16,39.86,39.86,39.86,39.86,100,0
2013-05-17,39.89,39.89,39.89,39.89,200,0
2013-05-21,39.88,39.88,39.81,39.81,43980,0
2013-05-22,39.82,39.98,39.82,39.98,10245,0
2013-05-23,40.01,40.01,40.01,40.01,100,0
2013-05-28,40.08,40.34,40.08,40.34,21105,0
2013-05-30,40.32,40.32,40.32,40.32,123,0
2013-05-31,40.42,40.5,40.41,40.49,2600,0
2013-06-04,40.33,40.33,40.33,40.33,100,0
2013-06-06,40.18,40.18,40.18,40.18,100,0
2013-06-07,40.21,40.34,40.21,40.34,1345,0
2013-06-10,40.51,40.55,40.51,40.55,300,0
2013-06-11,40.6,40.63,40.6,40.63,600,0
2013-06-12,40.63,40.65,40.59,40.65,770,0
2013-06-20,40.61,40.67,40.6,40.6,450,0
2013-06-21,40.87,41.18,40.77,41.18,2984,0
2013-06-24,41.62,41.71,41.56,41.56,800,0
2013-06-27,40.7,40.7,40.7,40.7,200,0
2013-07-11,40.58,40.58,40.58,40.58,2500,0
2013-07-15,40.44,40.44,40.44,40.44,500,0
2013-07-17,40,40.11,40,40.11,500,0
2013-07-23,40.15,40.16,40.15,40.16,912,0
2013-07-30,40,40,40,40,685,0
2013-07-31,40.15,40.15,40.15,40.15,2500,0
2013-08-01,40.18,40.21,40.18,40.21,200,0
2013-08-02,39.99,39.99,39.91,39.91,400,0
2013-08-05,39.95,40.02,39.95,39.95,12269,0
2013-08-06,39.99,40,39.95,39.96,15633,0
2013-08-07,39.92,39.92,39.85,39.92,6651,0
2013-08-08,39.87,39.88,39.8,39.8,940,0
2013-08-09,39.84,39.84,39.84,39.84,100,0
2013-08-12,39.85,39.92,39.81,39.92,2000,0
2013-08-13,40.11,40.23,40.09,40.18,3283,0
2013-08-14,40.15,40.15,40.08,40.12,2700,0
2013-08-15,40.42,40.42,40.31,40.33,1300,0
2013-08-16,40.28,40.43,40.28,40.43,1840,0
2013-08-19,40.29,40.45,40.29,40.4,1152,0
2013-08-20,40.28,40.28,40.18,40.18,13170,0
2013-08-21,40.29,40.55,40.28,40.5,850,0
2013-08-22,40.7,40.9,40.46,40.77,7050,0
2013-08-23,40.85,40.85,40.83,40.83,300,0
2013-08-26,40.45,40.5,40.45,40.5,765,0
2013-08-27,40.39,40.39,40.39,40.39,100,0
2013-08-30,40.45,40.46,40.37,40.38,8600,0
2013-09-03,40.93,40.98,40.9,40.98,700,0
2013-09-04,41,41.38,41,41.38,1500,0
2013-09-05,41.67,42.05,41.67,42.02,1250,0
2013-09-06,41.31,41.31,41.27,41.31,1325,0
2013-09-09,41.02,41.08,41.02,41.08,6882,0
2013-09-10,41.38,41.43,41.32,41.43,4270,0
2013-09-11,41.18,41.35,41.11,41.11,2800,0
2013-09-12,40.96,40.96,40.88,40.88,1100,0
2013-09-13,40.91,40.99,40.89,40.96,1430,0
2013-09-16,40.3,40.44,40.22,40.44,4200,0
2013-09-17,40.34,40.34,40.18,40.18,2745,0
2013-09-18,40.19,40.19,39.5,39.55,9300,0
2013-09-19,39.49,39.55,39.46,39.47,4675,0
2013-09-20,39.67,39.67,39.67,39.67,100,0
2013-09-23,39.5,39.54,39.49,39.54,1075,0
2013-09-24,39.45,39.49,39.45,39.49,700,0
2013-09-25,39.29,39.32,39.29,39.32,300,0
2013-09-26,39.37,39.37,39.37,39.37,200,0
2013-09-27,39.21,39.22,39.2,39.2,325,0
2013-09-30,39.2,39.21,39.2,39.2,200,0
2013-10-01,39.11,39.11,39.11,39.11,250,0
2013-10-02,39.06,39.06,38.96,38.96,224,0
2013-10-03,38.9,38.96,38.88,38.96,900,0
2013-10-08,39.38,39.67,39.38,39.61,772,0
2013-10-09,39.42,39.42,39.3,39.32,3163,0
2013-10-10,39.23,39.24,39.23,39.24,652,0
2013-10-14,39.46,39.46,39.46,39.46,100,0
2013-10-15,39.26,39.26,39.26,39.26,300,0
2013-10-16,39.05,39.05,39.05,39.05,100,0
2013-10-17,38.95,38.95,38.95,38.95,148,0
2013-10-18,38.93,38.93,38.93,38.93,200,0
2013-10-22,38.79,38.79,38.67,38.71,12685,0
2013-10-23,38.75,38.87,38.72,38.87,1500,0
2013-10-24,38.88,38.91,38.85,38.88,2952,0
2013-10-25,38.83,38.83,38.75,38.79,900,0
2013-10-28,38.83,38.87,38.76,38.76,600,0
2013-10-29,38.69,38.72,38.69,38.72,300,0
2013-10-30,38.6,38.64,38.6,38.64,200,0
2013-10-31,38.68,38.68,38.59,38.66,400,0
2013-11-01,38.6,38.71,38.6,38.63,500,0
2013-11-05,38.61,38.71,38.59,38.59,9939,0
2013-11-06,38.52,38.52,38.5,38.52,8518,0
2013-11-07,38.33,38.33,38.27,38.3,2735,0
2013-11-08,38.62,38.71,38.55,38.55,904,0
2013-11-12,38.65,38.86,38.65,38.86,200,0
2013-11-14,38.38,38.38,38.38,38.38,1000,0
2013-11-15,38.43,38.43,38.43,38.43,500,0
2013-11-18,38.35,38.4,38.28,38.28,741,0
2013-11-19,38.43,38.43,38.35,38.35,254,0
2013-11-21,38.19,38.19,38.19,38.19,3801,0
2013-11-22,38.34,38.41,38.34,38.38,1680,0
2013-11-25,38.27,38.27,38.27,38.27,538,0
2013-11-27,38.27,38.27,38.27,38.27,200,0
2013-12-02,38.35,38.35,38.27,38.27,884,0
2013-12-03,38.24,38.24,38.23,38.23,750,0
2013-12-04,38.4,38.42,38.37,38.42,600,0
2013-12-05,38.52,38.52,38.52,38.52,100,0
2013-12-06,38.65,38.65,38.49,38.49,1592,0
2013-12-10,38.4,38.4,38.4,38.4,438,0
2013-12-11,38.61,38.61,38.61,38.61,100,0
2013-12-12,38.82,39.11,38.82,38.89,1739,0
2013-12-13,38.96,38.96,38.84,38.95,1401,0
2013-12-16,38.96,38.96,38.96,38.96,100,0
2013-12-19,39.03,39.07,39.02,39.02,480,0
2013-12-20,39.11,39.11,39.03,39.11,3423,0
2013-12-23,39.26,39.3,39.18,39.3,735,0
2013-12-24,39.45,39.53,39.35,39.53,904,0
2013-12-26,39.58,39.65,39.58,39.65,334,0
2013-12-27,39.52,39.52,39.4,39.45,983,0
2013-12-31,39.41,39.42,39.41,39.42,2403,0
2014-01-02,39.36,39.36,39.36,39.36,321,0
2014-01-03,39.36,39.57,39.36,39.57,2203,0
2014-01-06,39.44,39.44,39.36,39.36,200,0
2014-01-08,39.55,39.79,39.55,39.79,1500,0
2014-01-09,39.83,39.83,39.66,39.67,1613,0
2014-01-10,39.4,39.4,39.12,39.17,945,0
2014-01-13,39.09,39.09,38.97,38.97,1377,0
2014-01-14,39,39.28,39,39.28,1700,0
2014-01-15,39.4,39.4,39.4,39.4,347,0
2014-01-16,39.35,39.36,39.27,39.32,2053,0
2014-01-17,39.28,39.32,39.24,39.25,1101,0
2014-01-21,39.2,39.2,39.2,39.2,1306,0
2014-01-22,39.42,39.55,39.42,39.47,3496,0
2014-01-29,38.52,38.52,38.52,38.52,1047,0
2014-02-03,38.2,38.2,38.2,38.2,157,0
2014-02-04,38.15,38.15,38.15,38.15,406,0
2014-02-06,38.28,38.35,38.27,38.28,48095,0
2014-02-07,38.2,38.22,38.05,38.05,126253,0
2014-02-10,38.12,38.18,38.09,38.11,122450,0
2014-02-11,38.32,38.38,38.23,38.29,77909,0
2014-02-12,38.44,38.55,38.38,38.43,149000,0
2014-02-13,38.29,38.33,38.13,38.17,103000,0
2014-02-14,38.25,38.29,38.16,38.16,27800,0
2014-02-18,38.17,38.17,38.05,38.08,1501,0
2014-02-19,38.01,38.15,37.95,38.15,2001,0
2014-02-20,38.33,38.35,38.24,38.24,10100,0
2014-02-24,38.31,38.31,38.23,38.28,2450,0
2014-02-25,38.24,38.24,38.12,38.12,3801,0
2014-02-26,38.03,38.03,38.03,38.03,375,0
2014-02-27,37.97,37.97,37.92,37.93,1321,0
2014-02-28,38.22,38.25,38.15,38.16,14834,0
2014-03-03,37.93,37.93,37.8,37.8,840,0
2014-03-04,38.08,38.1,38.05,38.07,1000,0
2014-03-05,38.2,38.2,38.13,38.16,13792,0
2014-03-06,38.27,38.33,38.26,38.31,7505,0
2014-03-07,38.71,38.71,38.63,38.7,27259,0
2014-03-10,38.62,38.71,38.6,38.62,8178,0
2014-03-11,38.7,38.7,38.6,38.67,7207,0
2014-03-12,38.55,38.55,38.55,38.55,505,0
2014-03-13,38.83,38.83,38.67,38.69,6930,0
2014-03-14,38.31,38.32,38.2,38.23,7609,0
2014-03-17,38.4,38.5,38.3,38.5,4368,0
2014-03-18,38.39,38.39,38.33,38.33,1167,0
2014-03-19,38.71,39.42,38.71,39.3,6611,0
2014-03-20,39.32,39.33,39.24,39.24,4400,0
2014-03-21,39.37,39.37,39.23,39.23,302,0
2014-03-24,39.33,39.56,39.33,39.33,469,0
2014-03-25,39.31,39.31,39.23,39.23,887,0
2014-03-26,38.92,38.97,38.92,38.97,2300,0
2014-03-27,39.09,39.09,38.97,39.02,4333,0
2014-04-01,38.96,38.96,38.89,38.95,2115,0
2014-04-02,39.1,39.2,39.1,39.2,400,0
2014-04-03,39.12,39.14,39.08,39.14,791,0
2014-04-04,38.67,38.67,38.67,38.67,200,0
2014-04-07,38.42,38.48,38.41,38.42,1000,0
2014-04-08,38.41,38.41,38.4,38.4,1080,0
2014-04-09,38.45,38.56,38.35,38.35,3304,0
2014-04-10,38.01,38.01,38,38,1590,0
2014-04-15,37.97,38.03,37.91,37.97,49858,0
2014-04-16,38.06,38.15,37.98,37.98,37604,0
2014-04-17,38.19,38.47,38.17,38.35,3000,0
2014-04-21,38.23,38.33,38.18,38.2,37775,0
2014-04-22,38.39,38.43,38.33,38.37,1489,0
2014-04-23,38.23,38.28,38.18,38.23,6401,0
2014-04-24,38.34,38.34,38.26,38.26,3100,0
2014-04-25,38.19,38.19,38.15,38.15,723,0
2014-04-28,38.23,38.26,38.19,38.26,1100,0
2014-04-29,38.27,38.27,38.22,38.22,250,0
2014-05-02,38.22,38.25,38.07,38.07,8325,0
2014-05-05,38.13,38.13,37.98,37.98,1100,0
2014-05-06,38.13,38.13,38.06,38.08,5967,0
2014-05-07,38.15,38.17,38.15,38.17,200,0
2014-05-09,37.7,37.7,37.69,37.69,800,0
2014-05-12,37.8,37.83,37.8,37.82,825,0
2014-05-13,37.59,37.68,37.58,37.66,2204,0
2014-05-14,37.46,37.5,37.43,37.5,840,0
2014-05-15,37.37,37.37,37.36,37.36,316,0
2014-05-16,37.4,37.42,37.4,37.4,548,0
2014-05-20,37.24,37.25,37.1,37.1,1224,0
2014-05-21,37.27,37.27,37.27,37.27,273,0
2014-05-22,37.31,37.31,37.3,37.31,1308,0
2014-05-29,36.94,37.25,36.94,37.25,612,0
2014-05-30,37.25,37.25,37.21,37.21,257,0
2014-06-02,37.41,37.48,37.38,37.48,1000,0
2014-06-03,37.43,37.52,37.43,37.51,3798,0
2014-06-04,37.52,37.52,37.52,37.52,504,0
2014-06-05,37.27,37.27,37.27,37.27,200,0
2014-06-06,37.37,37.7,37.37,37.57,1923,0
2014-06-09,37.8,37.85,37.8,37.8,2369,0
2014-06-10,37.89,38,37.89,38,700,0
2014-06-11,37.79,37.84,37.78,37.79,4900,0
2014-06-13,38.1,38.15,38.1,38.15,480,0
2014-06-16,38.11,38.19,38.11,38.19,500,0
2014-06-17,38.4,38.52,38.4,38.52,976,0
2014-06-18,38.38,38.57,38.38,38.57,276,0
2014-06-20,38.1,38.1,38.1,38.1,360,0
2014-06-23,38.18,38.18,38.13,38.13,611,0
2014-06-24,38.05,38.12,38.04,38.04,1916,0
2014-06-25,37.81,37.91,37.8,37.91,11678,0
2014-06-26,37.75,37.75,37.66,37.7,11131,0
2014-06-27,37.64,37.68,37.54,37.68,850,0
2014-06-30,37.68,37.68,37.5,37.5,1054,0
2014-07-01,37.71,37.72,37.65,37.68,12100,0
2014-07-02,37.9,37.98,37.84,37.93,2500,0
2014-07-03,38.28,38.29,38.15,38.15,4129,0
2014-07-07,38.32,38.32,38.28,38.28,499,0
2014-07-08,38.21,38.21,38.21,38.21,300,0
2014-07-09,38.35,38.44,38.35,38.35,2500,0
2014-07-10,37.71,37.71,37.69,37.69,500,0
2014-07-11,37.6,37.64,37.53,37.56,261914,0
2014-07-14,37.71,37.71,37.68,37.68,558,0
2014-07-15,37.72,38.02,37.68,38.02,1148,0
2014-07-16,38.06,38.06,38.06,38.06,205,0
2014-07-17,37.9,37.9,37.9,37.9,418,0
2014-07-18,37.86,38,37.86,38,418,0
2014-07-21,38.06,38.09,38.06,38.07,603,0
2014-07-22,37.9,37.9,37.9,37.9,676,0
2014-07-23,37.76,37.76,37.76,37.76,371,0
2014-07-24,38.05,38.09,38.05,38.09,401,0
2014-07-25,38.01,38.01,38.01,38.01,301,0
2014-07-28,37.96,37.96,37.96,37.96,494,0
2014-07-30,38.29,38.45,38.24,38.24,2049,0
2014-07-31,38.04,38.04,38.04,38.04,223,0
2014-08-01,37.56,38.41,37.25,37.38,25725,0
2014-08-04,37.4,37.4,37.3,37.33,6106,0
2014-08-05,37.49,37.49,37.25,37.25,3475,0
2014-08-06,37.23,37.34,37.23,37.34,600,0
2014-08-07,37.35,37.35,37.02,37.05,1893,0
2014-08-08,36.95,37.29,36.95,37.21,23463,0
2014-08-11,37.22,37.22,37.18,37.18,3563,0
2014-08-12,37.15,37.15,37.15,37.15,3058,0
2014-08-13,36.92,36.98,36.92,36.96,2516,0
2014-08-14,36.8,36.87,36.8,36.87,1034,0
2014-08-15,37.09,37.09,36.74,36.9,3191,0
2014-08-19,36.95,36.95,36.95,36.95,2618,0
2014-08-20,37.11,37.46,37.11,37.46,785,0
2014-08-21,37.31,37.31,37.31,37.31,100,0
2014-08-22,37.38,37.55,37.33,37.46,8458,0
2014-08-25,37.59,37.62,37.59,37.59,2182,0
2014-08-26,37.55,37.55,37.55,37.55,104,0
2014-08-27,37.3,37.42,37.26,37.42,1501,0
2014-08-28,37.25,37.29,37.25,37.29,455,0
2014-08-29,37.22,37.25,37.1,37.1,550,0
2014-09-02,37.49,37.49,37.4,37.4,1291,0
2014-09-04,37.42,37.64,37.42,37.6,1900,0
2014-09-05,37.25,37.25,37.25,37.25,200,0
2014-09-08,37.17,37.52,37.17,37.52,750,0
2014-09-09,37.83,37.9,37.83,37.83,906,0
2014-09-10,37.98,38.03,37.87,38.03,7201,0
2014-09-11,37.84,37.91,37.82,37.91,752,0
2014-09-12,38.08,38.1,37.85,37.96,6954,0
2014-09-15,37.77,37.77,37.62,37.73,2930,0
2014-09-16,37.66,37.66,37.54,37.54,1063,0
2014-09-17,37.53,37.93,37.53,37.64,670,0
2014-09-18,37.96,38,37.89,37.89,2619,0
2014-09-22,37.58,37.62,37.52,37.52,1565,0
2014-09-23,37.54,37.54,37.44,37.44,1088,0
2014-09-24,37.49,37.52,37.49,37.52,216,0
2014-09-25,37.42,37.42,37.42,37.42,832,0
2014-09-26,37.47,37.47,37.47,37.47,100,0
2014-09-30,37.5,37.58,37.44,37.44,1490,0
2014-10-01,36.75,36.9,36.75,36.9,1329,0
2014-10-02,36.77,37,36.66,36.96,718,0
2014-10-03,37.27,37.36,37.27,37.28,7300,0
2014-10-06,37.12,37.12,36.93,36.94,5270,0
2014-10-07,36.74,36.76,36.44,36.45,22769,0
2014-10-08,36.45,36.7,35.77,35.81,85061,0
2014-10-09,35.85,35.85,35.85,35.85,756,0
2014-10-10,35.88,35.89,35.77,35.87,1900,0
2014-10-13,35.52,35.52,35.23,35.27,5004,0
2014-10-14,35.1,35.18,34.99,34.99,1636,0
2014-10-15,34.11,34.37,33.84,34.37,4030,0
2014-10-16,34.69,34.75,34.45,34.61,5468,0
2014-10-17,34.91,35.07,34.91,35.06,753,0
2014-10-20,34.77,34.77,34.71,34.71,466,0
2014-10-21,34.8,34.83,34.8,34.8,3010,0
2014-10-23,35.26,35.26,35.26,35.26,150,0
2014-10-24,35.11,35.11,35.03,35.03,1658,0
2014-10-29,35.01,35.68,35,35.58,1182,0
2014-11-03,35.87,35.87,35.87,35.87,600,0
2014-11-04,35.7,35.7,35.69,35.69,11300,0
2014-11-05,35.85,35.85,35.85,35.85,60078,0
2014-11-06,35.98,36.02,35.97,36.02,730,0
2014-11-10,35.8,36.02,35.77,35.97,1100,0
2014-11-12,35.84,35.92,35.84,35.92,1202,0
2014-11-13,35.95,35.95,35.72,35.72,603,0
2014-11-14,35.8,35.8,35.6,35.64,1500,0
2014-11-17,35.6,35.6,35.6,35.6,150,0
2014-11-18,35.53,35.53,35.53,35.53,233,0
2014-11-19,35.93,35.94,35.93,35.94,1526,0
2014-11-21,35.57,35.57,35.57,35.57,3000,0
2014-11-24,35.44,35.5,35.39,35.39,52759,0
2014-11-25,35.18,35.36,35.18,35.18,1420,0
2014-11-26,34.96,34.97,34.96,34.96,1329,0
2014-11-28,34.96,34.96,34.65,34.65,4489,0
2014-12-01,34.31,34.7,34.3,34.7,6738,0
2014-12-02,35.06,35.22,35.05,35.12,1264,0
2014-12-03,35.31,35.43,35.31,35.43,906,0
2014-12-04,35.49,35.49,35.46,35.46,400,0
2014-12-05,36.29,36.4,36.29,36.4,522,0
2014-12-08,36.56,36.56,36.56,36.56,314,0
2014-12-09,35.83,35.99,35.83,35.99,651,0
2014-12-10,32.47,35.92,31.13,35.69,3910,0
2014-12-11,36.06,36.06,35.96,35.96,1187,0
2014-12-12,35.26,35.31,35.26,35.31,700,0
2014-12-15,35.52,35.52,35.52,35.52,250,0
2014-12-16,35.19,35.19,35.19,35.19,240,0
2014-12-17,35.7,35.7,35.46,35.7,1783,0
2014-12-18,36.17,36.17,36.07,36.07,43376,0
2014-12-19,36.07,36.22,36.07,36.22,750,0
2014-12-22,36.35,36.35,36.35,36.35,1305,0
2014-12-23,36.62,36.69,36.56,36.56,2070,0
2014-12-30,36.06,36.2,36.05,36.2,15681,0
2014-12-31,35.99,36.11,35.941,36.11,425,0
2015-01-02,36,36.2,35.94,36.2,3283,0
2015-01-05,35.98,35.98,35.98,35.98,216,0
2015-01-06,35.719,35.719,35.207,35.207,2701,0
2015-01-07,35.56,35.56,35.384,35.384,5869,0
2015-01-08,35.24,35.38,35.24,35.3,603,0
2015-01-09,34.79,35.3,34.67,34.97,2750,0
2015-01-12,34.59,34.728,34.56,34.589,7898,0
2015-01-13,34.505,34.606,34.505,34.606,785,0
2015-01-14,33.78,34,33.731,34,1157,0
2015-01-15,34,34,33.631,33.631,6423,0
2015-01-16,33.87,33.87,33.48,33.71,1193,0
2015-01-20,33.72,33.88,33.6,33.88,714,0
2015-01-21,33.92,33.98,33.828,33.9,1094,0
2015-01-22,33.86,34.2,33.86,34.2,300,0
2015-01-23,33.87,33.88,33.83,33.86,20676,0
2015-01-26,33.95,34.11,33.95,33.97,1728,0
2015-01-28,33.88,33.88,33.5,33.5,1800,0
2015-01-30,33.48,33.48,33.48,33.48,199,0
2015-02-03,33.5,33.5,33.5,33.5,250,0
2015-02-04,33.55,33.66,33.55,33.66,450,0
2015-02-05,33.7,33.7,33.7,33.7,100,0
2015-02-06,34.54,34.944,34.54,34.944,1865,0
2015-02-09,35.04,35.05,34.859,34.859,1663,0
2015-02-10,34.98,35.128,34.98,35.128,600,0
2015-02-11,35.02,35.02,34.93,34.93,450,0
2015-02-12,34.81,34.84,34.72,34.84,3147,0
2015-02-13,34.75,34.75,34.6,34.68,8200,0
2015-02-17,34.8,35.31,34.8,35.119,8875,0
2015-02-18,34.38,34.45,34.353,34.446,2285,0
2015-02-19,34.419,34.53,34.376,34.53,700,0
2015-02-20,34.42,34.81,34.28,34.81,852,0
2015-02-23,34.48,34.507,34.42,34.474,1470,0
2015-02-24,34.42,34.42,33.862,33.906,3874,0
2015-02-25,33.96,34.12,33.92,33.98,4346,0
2015-02-26,34.58,34.58,34.38,34.4,3986,0
2015-02-27,34.36,34.36,34.36,34.36,120,0
2015-03-02,34.36,34.6,34.36,34.57,700,0
2015-03-03,34.58,34.64,34.58,34.64,200,0
2015-03-04,34.64,34.76,34.59,34.72,42000,0
2015-03-05,34.56,34.56,34.35,34.37,600,0
2015-03-06,35.02,35.34,35.02,35.31,8600,0
2015-03-09,35.04,35.07,34.84,34.84,4200,0
2015-03-10,34.8,34.88,34.73,34.75,3400,0
2015-03-11,34.92,34.94,34.82,34.84,1600,0
2015-03-12,34.51,34.52,34.44,34.44,5400,0
2015-03-13,34.36,34.36,34.36,34.36,200,0
2015-03-16,34.14,34.32,34.14,34.25,600,0
2015-03-17,34.5,34.5,34.5,34.5,300,0
2015-03-18,34.58,34.58,33.08,33.08,33200,0
2015-03-19,33.5,33.86,33.5,33.86,500,0
2015-03-20,33.38,33.38,33.38,33.38,100,0
2015-03-23,33.17,33.38,33.17,33.38,300,0
2015-03-24,33.3,33.3,33.15,33.15,11100,0
2015-03-25,33.1,33.25,33.1,33.22,1700,0
2015-03-26,33.29,33.29,33.28,33.28,1300,0
2015-03-30,32.79,32.98,32.79,32.98,200,0
2015-03-31,32.74,32.74,32.74,32.74,150,0
2015-04-02,32.51,32.51,32.51,32.51,800,0
2015-04-06,31.97,32.06,31.97,31.98,29300,0
2015-04-07,32.299,32.299,32.299,32.299,1026,0
2015-04-08,32.22,32.26,32.2,32.22,900,0
2015-04-09,32.35,32.45,32.35,32.45,1871,0
2015-04-10,32.45,32.54,32.39,32.54,1800,0
2015-04-13,32.38,32.38,32.34,32.34,500,0
2015-04-14,32.02,32.14,31.86,32.14,4400,0
2015-04-15,31.9,31.93,31.9,31.93,11431,0
2015-04-16,31.88,31.921,31.601,31.72,6303,0
2015-04-17,31.97,31.97,31.9,31.9,5800,0
2015-04-20,31.96,31.98,31.96,31.98,2160,0
2015-04-21,32.24,32.33,32.142,32.142,1253,0
2015-04-22,32.35,32.37,32.35,32.37,500,0
2015-04-23,32.34,32.34,32.21,32.21,200,0
2015-04-24,32.22,32.22,31.881,31.94,1350,0
2015-04-27,32.04,32.08,31.88,31.88,13900,0
2015-04-29,32.3,32.3,32.14,32.19,3000,0
2015-04-30,32.58,32.58,32.58,32.58,100,0
2015-05-01,32.38,32.63,32.38,32.63,700,0
2015-05-04,32.52,32.7,32.52,32.6,1500,0
2015-05-05,32.9,32.9,32.69,32.69,300,0
2015-05-06,32.86,32.9,32.86,32.86,1500,0
2015-05-07,32.9,33.08,32.88,32.88,1832,0
2015-05-08,32.32,32.32,32.32,32.32,100,0
2015-05-11,32.26,32.52,32.26,32.47,1600,0
2015-05-12,32.43,32.54,32.43,32.442,453,0
2015-05-13,32,32,32,32,4100,0
2015-05-14,31.9,31.9,31.9,31.9,100,0
2015-05-15,31.85,31.85,31.85,31.85,100,0
2015-05-18,31.876,32.12,31.876,31.946,1025,0
2015-05-20,32.22,32.32,32.22,32.3,800,0
2015-05-21,32.2,32.2,31.98,32.04,2000,0
2015-05-22,32.46,32.46,32.32,32.42,2300,0
2015-05-26,32.15,32.15,32.15,32.15,856,0
2015-05-27,32.4,32.4,32.4,32.4,300,0
2015-05-28,31.981,32.107,31.981,32.107,758,0
2015-05-29,32.78,32.78,32.78,32.78,100,0
2015-06-01,32.17,32.18,32.17,32.18,250,0
2015-06-03,32.68,32.68,32.68,32.68,100,0
2015-06-04,32.64,32.64,32.59,32.59,1500,0
2015-06-05,33.42,33.42,33.14,33.14,2900,0
2015-06-10,33.31,33.31,33.142,33.279,2923,0
2015-06-11,33.26,33.32,33.157,33.18,1750,0
2015-06-12,33.15,33.15,33.15,33.15,600,0
2015-06-15,32.94,32.94,32.94,32.94,100,0
2015-06-16,32.64,32.64,32.64,32.64,200,0
2015-06-17,32.74,33.26,32.31,32.31,1800,0
2015-06-18,32.04,32.04,32,32,400,0
2015-06-22,32,32.08,32,32.05,1000,0
2015-06-23,32.16,32.24,32.16,32.24,670,0
2015-06-25,32.16,32.16,31.98,31.98,800,0
2015-06-26,32.16,32.16,32.16,32.16,100,0
2015-06-29,31.7,31.75,31.44,31.44,1300,0
2015-06-30,31.391,31.644,31.391,31.644,270,0
2015-07-02,31.54,31.62,31.48,31.48,1500,0
2015-07-06,31.16,31.16,31.16,31.16,100,0
2015-07-07,30.72,30.98,30.72,30.72,500,0
2015-07-10,31.3,31.54,31.3,31.54,300,0
2015-07-14,31.427,31.5,31.427,31.5,600,0
2015-07-15,31.7,31.7,31.7,31.7,100,0
2015-07-16,31.5,31.66,31.5,31.66,2300,0
2015-07-17,31.8,31.86,31.7,31.78,9900,0
2015-07-21,32,32,31.89,31.94,1700,0
2015-07-22,31.94,31.95,31.92,31.93,4900,0
2015-07-23,32.24,32.24,31.97,31.98,1900,0
2015-07-24,31.65,31.65,31.65,31.65,100,0
2015-07-27,31.3,31.44,31.18,31.19,2000,0
2015-07-28,31.43,31.43,31.43,31.43,100,0
2015-07-29,31.66,31.73,31.6,31.6,300,0
2015-07-30,31.96,31.96,31.96,31.96,200,0
2015-07-31,31.32,31.32,31.23,31.23,300,0
2015-08-03,31.3,31.3,31.142,31.142,605,0
2015-08-04,31.39,31.92,31.39,31.92,500,0
2015-08-05,32,32,31.9,31.9,400,0
2015-08-06,31.86,31.86,31.86,31.86,310,0
2015-08-10,32,32.02,31.92,31.92,6600,0
2015-08-11,31.3,31.3,31.3,31.3,108,0
2015-08-12,30.83,30.83,30.83,30.83,100,0
2015-08-14,31.54,31.8,31.54,31.8,700,0
2015-08-17,31.36,31.36,31.36,31.36,400,0
2015-08-18,31.49,31.53,31.45,31.52,25200,0
2015-08-19,31.23,31.47,31.23,31.23,2200,0
2015-08-20,30.95,31.04,30.95,31.04,2800,0
2015-08-21,30.58,30.71,30.58,30.71,200,0
2015-08-24,29.81,30.4,29.68,30.4,3028,0
2015-08-25,30.38,30.42,30.35,30.42,800,0
2015-08-27,31,31,31,31,200,0
2015-08-28,29.01,31.02,29.01,31.02,1800,0
2015-08-31,31.32,31.43,31.32,31.43,200,0
2015-09-01,31.4,31.4,31.4,31.4,100,0
2015-09-02,31.12,31.2,31.12,31.2,400,0
2015-09-04,31.38,31.38,31.24,31.24,200,0
2015-09-11,30.96,30.96,30.96,30.96,100,0
2015-09-14,31.2,31.2,31.2,31.2,1500,0
2015-09-15,31.39,31.68,31.39,31.68,800,0
2015-09-16,31.87,32.06,31.87,32.05,1300,0
2015-09-17,31.05,31.1,31.05,31.1,850,0
2015-09-18,30.68,30.75,30.68,30.75,500,0
2015-09-25,30.56,30.59,30.51,30.55,3900,0
2015-09-29,29.83,29.86,29.83,29.86,2500,0
2015-10-01,30.12,30.12,30.12,30.12,100,0
2015-10-02,29.13,29.4,29.05,29.4,900,0
2015-10-05,29.58,29.58,29.58,29.58,100,0
2015-10-08,30.03,30.03,30.03,30.03,100,0
2015-10-13,29.66,29.68,29.66,29.68,400,0
2015-10-14,29.07,29.07,29.06,29.06,3000,0
2015-10-15,29.52,29.52,29.52,29.52,200,0
2015-10-16,29.53,29.58,29.53,29.58,200,0
2015-10-23,29.76,29.97,29.63,29.79,11400,0
2015-10-26,29.9,29.9,29.79,29.79,3100,0
2015-10-28,29.74,30.57,29.74,30.57,400,0
2015-10-29,30.47,30.47,30.01,30.28,900,0
2015-10-30,30.84,30.84,30.84,30.84,200,0
2015-11-02,31.08,31.28,31.03,31.08,21000,0
2015-11-03,31.16,31.2,31.16,31.2,200,0
2015-11-05,31.67,31.67,31.67,31.67,100,0
2015-11-06,32.44,32.44,32.26,32.26,200,0
2015-11-09,32.589,32.589,32.24,32.24,941,0
2015-11-10,31.82,31.91,31.45,31.91,1100,0
2015-11-11,32,32.2,32,32.2,600,0
2015-11-16,32.03,32.5,31.79,31.94,6100,0
2015-11-17,32.28,32.28,31.77,31.77,600,0
2015-11-18,32.18,32.18,32.18,32.18,100,0
2015-11-23,32.5,32.5,32.5,32.5,200,0
2015-11-24,32.28,32.28,32.28,32.28,300,0
2015-11-30,32.5,32.5,32.34,32.34,400,0
2015-12-02,32.26,32.336,32.26,32.336,557,0
2015-12-03,32.8,32.8,32.33,32.416,1229,0
2015-12-07,32.61,32.67,32.61,32.66,2200,0
2015-12-15,32.3,32.31,32.3,32.31,300,0
2015-12-17,32.97,32.97,32.88,32.88,1300,0
2015-12-18,32.69,32.69,32.63,32.63,1200,0
2015-12-22,32.72,32.89,32.72,32.84,3724,0
2015-12-23,32.92,33,32.92,33,700,0
2015-12-28,32.81,32.99,32.81,32.99,483,0
2015-12-31,33.2,33.2,33.17,33.17,403,0
2016-01-04,32.8999,32.8999,32.8999,32.8999,601,0
2016-01-05,32.8701,32.9736,32.87,32.9736,3600,0
2016-01-06,32.6601,32.6601,32.6601,32.6601,200,0
2016-01-08,32.1601,32.1601,32.1601,32.1601,300,0
2016-01-12,31.76,31.7824,31.76,31.7824,500,0
2016-01-13,31.4581,31.498,31.4101,31.498,1729,0
2016-01-14,31.06,31.519,31.06,31.4092,20856,0
2016-01-15,29.01,30.849,29.01,30.766,1925,0
2016-01-19,30.42,30.66,30.42,30.64,300,0
2016-01-20,30.419,30.5,30.34,30.5,300,0
2016-01-25,30.69,30.69,30.69,30.69,510,0
2016-01-28,30.22,30.22,30.22,30.22,270,0
2016-01-29,29.59,29.6836,29.59,29.6836,900,0
2016-02-01,29.9801,30.05,29.892,30.0408,5300,0
2016-02-04,28.69,28.8,28.69,28.8,5403,0
2016-02-05,29.09,29.09,28.925,28.925,1200,0
2016-02-08,26.01,26.01,26.01,26.01,304,0
2016-02-09,27.95,28.69,27.9,28.69,4900,0
2016-02-10,28.81,28.81,28.81,28.81,250,0
2016-02-11,27.92,28.12,27.92,28.12,421,0
2016-02-16,28.82,28.95,28.82,28.94,746,0
2016-02-18,14.69,30.1,14.69,28.5853,4579,0
2016-02-19,28.6,29.41,28.6,29.02,400,0
2016-02-24,29.2,29.2,29.2,29.2,100,0
2016-02-25,28.55,28.58,28.55,28.58,400,0
2016-02-29,29.5915,29.5915,29.37,29.37,300,0
2016-03-01,30.1,30.1,30.0597,30.0597,200,0
2016-03-02,30.1,31.28,30.07,31.28,10240,0
2016-03-03,30.276,30.276,30.276,30.276,200,0
2016-03-04,31,31.05,31,31.05,15042,0
2016-03-07,31.21,31.21,31.21,31.21,100,0
2016-03-08,30.75,30.75,30.75,30.75,9419,0
2016-03-10,31.2699,31.5,31.2,31.41,6410,0
2016-03-11,31.33,31.841,31.33,31.8,1584,0
2016-03-14,31.64,32.2,31.63,32.03,15270,0
2016-03-15,31.74,32.22,31.52,32.07,16391,0
2016-03-16,32.1999,32.71,30.69,31.0748,19921,0
2016-03-17,30.7,31.45,30.68,31.13,28669,0
2016-03-18,30.34,30.5,30.27,30.5,985,0
2016-03-21,30.8,31.4699,30.742,31.05,31003,0
2016-03-22,30.59,31.3,30.585,31.13,29402,0
2016-03-23,31.08,31.08,30.98,31.01,1700,0
2016-03-24,30.59,31.05,30.5699,30.96,33891,0
2016-03-29,30.32,30.54,30.1,30.1,3666,0
2016-03-30,29.68,30.07,29.19,29.7205,31537,0
2016-03-31,28.9401,29.6201,28.9401,29.1725,7102,0
2016-04-01,29.2999,29.78,29.245,29.76,3552,0
2016-04-05,29,29.44,28.9999,29.37,20000,0
2016-04-06,29.78,29.78,29.7,29.7,400,0
2016-04-07,29.43,29.43,28.9,29.12,12900,0
2016-04-12,29.06,29.8,29.06,29.55,29000,0
2016-04-13,29.35,29.95,29.35,29.74,23030,0
2016-04-14,29.8,29.9913,29.8,29.82,1000,0
2016-04-15,29.67,29.68,29.67,29.68,300,0
2016-04-18,29.55,29.7,29.47,29.47,3112,0
2016-04-20,29.812,30.14,29.812,30.1,3440,0
2016-04-22,30,30.43,30,30.4,3465,0
2016-04-25,30.39,30.39,30.39,30.39,100,0
2016-04-28,30,30.32,29.9,29.9,2000,0
2016-04-29,29.8521,29.8521,29.8521,29.8521,450,0
2016-05-02,29.55,29.94,29.55,29.9,2100,0
2016-05-03,29.26,29.6,29.26,29.6,2344,0
2016-05-05,29.58,29.58,29.58,29.58,169,0
2016-05-06,29.084,29.1155,29.084,29.1155,300,0
2016-05-09,29.1799,29.1799,29.1201,29.1501,400,0
2016-05-10,29.1,29.37,29.1,29.34,1401,0
2016-05-11,28.95,29.39,28.95,29.19,3300,0
2016-05-12,29.715,29.715,29.715,29.715,500,0
2016-05-13,29.82,29.9199,29.5799,29.59,1500,0
2016-05-17,30.12,30.28,30.09,30.28,5450,0
2016-05-18,30.55,31.26,30.54,31.26,900,0
2016-05-19,30.83,30.87,30.83,30.87,300,0
2016-05-20,30.85,30.91,30.85,30.91,200,0
2016-05-23,31.02,31.02,30.98,30.98,200,0
2016-05-24,30.72,31.41,30.72,31.1,6866,0
2016-05-25,31.15,31.17,31.1,31.1,392,0
2016-05-26,30.78,30.8499,30.77,30.77,800,0
2016-05-27,30.69,31.055,30.69,31.055,200,0
2016-05-31,31.18,31.44,30.86,30.86,2200,0
2016-06-01,30.82,31.16,30.82,31.16,6100,0
2016-06-02,30.99,31.19,30.9699,31.19,2610,0
2016-06-03,30.11,30.11,29.78,29.91,2810,0
2016-06-06,30.1099,30.18,29.9,29.9,8000,0
2016-06-07,29.85,30.12,29.7,29.9205,5367,0
2016-06-08,29.66,29.8,29.66,29.8,2943,0
2016-06-09,29.53,29.65,29.53,29.57,1200,0
2016-06-10,29.19,29.19,29.19,29.19,109,0
2016-06-13,29.04,29.209,28.88,29.209,2204,0
2016-06-15,28.6562,28.85,28.6562,28.85,2706,0
2016-06-16,28.57,28.57,28.3701,28.39,1900,0
2016-06-17,28.8,28.8,28.2,28.57,3900,0
2016-06-21,29.16,29.45,29.16,29.45,1328,0
2016-06-23,28.9999,29.42,28.9999,29.42,12289,0
2016-06-24,27.2999,27.8,27.25,27.47,16300,0
2016-06-27,26.5,27.024,26.5,27.024,2621,0
2016-06-28,27.52,27.85,27.5,27.5,5800,0
2016-06-30,27.48,27.6001,27.48,27.55,1200,0
2016-07-01,26.7999,27.4,26.7999,27.4,11867,0
2016-07-05,27.1,27.32,27.05,27.09,7900,0
2016-07-06,26.89,27.4,26.89,27.4,2825,0
2016-07-07,27.49,27.74,27.49,27.74,1400,0
2016-07-08,27.31,27.967,27.03,27.34,28485,0
2016-07-11,27.545,27.545,27.545,27.545,100,0
2016-07-12,27.59,28.15,27.59,28.15,2150,0
2016-07-13,28.55,28.55,27.9,27.95,700,0
2016-07-14,28.2999,28.5501,27.95,28.3,4984,0
2016-07-15,28.15,28.81,28.1201,28.54,1800,0
2016-07-18,28.35,28.75,28.35,28.4,5199,0
2016-07-19,28.135,28.45,28.135,28.45,1013,0
2016-07-20,28.25,28.637,28.25,28.637,2300,0
2016-07-21,28.28,28.28,28.28,28.28,100,0
2016-07-22,28.3716,28.8467,28.3716,28.52,900,0
2016-07-25,28.57,29.01,28.57,28.757,4771,0
2016-07-26,28.6599,29.04,28.406,28.95,3701,0
2016-07-27,28.4464,29.299,28.4464,28.87,3400,0
2016-07-28,28.19,28.2,28.1,28.1,6049,0
2016-07-29,28.05,28.05,28.05,28.05,60000,0
2016-08-01,28.5599,28.5599,28.5599,28.5599,1181,0
2016-08-03,28.6786,28.6786,28.6786,28.6786,150,0
2016-08-08,28.74,28.74,28.36,28.36,1500,0
2016-08-09,28.4999,28.6501,28.101,28.22,3982,0
2016-08-10,28.06,28.5,28.06,28.32,3600,0
2016-08-11,28.1295,28.8299,28,28.22,1411,0
2016-08-12,28.68,28.68,27.7101,27.7101,5158,0
2016-08-15,28.32,28.66,28.32,28.34,5200,0
2016-08-16,28.5,28.745,28.5,28.745,701,0
2016-08-17,28.8395,29.3,28.8395,28.8446,1018,0
2016-08-18,28.4229,28.75,28.4229,28.75,2100,0
2016-08-19,29.1516,29.3,29.1516,29.3,340,0
2016-08-22,29.18,29.3,28.35,29.0983,11961,0
2016-08-25,28.86,29.62,28.86,29.38,12000,0
2016-08-26,28.88,29.8599,28.88,29.715,10448,0
2016-08-29,29.4886,30.12,29.4886,29.6178,12070,0
2016-08-30,29.66,29.6963,29.41,29.41,2234,0
2016-08-31,29.58,29.58,29.46,29.46,1600,0
2016-09-01,29.68,29.68,29.08,29.08,42493,0
2016-09-02,28.77,29.77,28.77,29.02,2811,0
2016-09-08,29.05,29.05,29.05,29.05,500,0
2016-09-09,29.1,29.6465,29.1,29.52,22589,0
2016-09-12,29.02,29.72,29.02,29.45,19399,0
2016-09-13,29.1399,29.67,29.04,29.56,31365,0
2016-09-14,29.23,29.45,28.94,29.05,7199,0
2016-09-15,28.67,29.36,28.67,28.9741,14855,0
2016-09-16,28.75,29.355,28.75,29.304,5601,0
2016-09-20,29.3042,29.3042,29.3042,29.3042,275,0
2016-09-21,29.12,29.6,29.12,29.6,5600,0
2016-09-22,29.05,29.405,28.81,29.18,19601,0
2016-09-23,29.23,29.23,29.13,29.1904,1606,0
2016-09-26,29.15,29.15,28.82,28.97,1349,0
2016-09-27,28.5,28.8899,28.46,28.7662,17967,0
2016-09-28,28.38,28.7991,28.38,28.7991,8839,0
2016-09-30,28.86,28.95,28.4,28.95,15088,0
2016-10-04,29,29.605,29,29.478,41352,0
2016-10-05,29.72,29.76,29.71,29.76,437,0
2016-10-06,30,30,29.9,29.9,900,0
2016-10-07,29.6999,30.03,29.6999,29.95,7200,0
2016-10-10,30.05,30.42,29.95,30.3,51267,0
2016-10-11,29.9285,30.5501,29.9285,30.1,45900,0
2016-10-12,30.09,30.61,30.09,30.5199,41374,0
2016-10-13,30.0799,30.33,29.49,29.49,73500,0
2016-10-14,29.85,29.95,29.7,29.78,19912,0
2016-10-17,29.44,29.75,29.44,29.6,84800,0
2016-10-18,29.504,29.504,29.39,29.44,20905,0
2016-10-19,29.18,29.68,29.18,29.35,65145,0
2016-10-20,29.49,29.6613,29.49,29.51,1936,0
2016-10-21,29.71,29.71,29.51,29.5118,1750,0
2016-10-24,29.4,29.79,29.3977,29.67,41703,0
2016-10-25,29.5344,29.92,29.5344,29.69,34218,0
2016-10-26,29.76,29.85,29.76,29.7928,7847,0
2016-10-27,29.89,30.2101,29.89,30.01,22711,0
2016-10-28,29.82,30.05,29.73,29.7401,11306,0
2016-10-31,29.51,30.21,29.23,29.9701,36002,0
2016-11-01,29.64,29.98,29.52,29.72,62726,0
2016-11-02,29.58,29.7,29.27,29.3101,5257,0
2016-11-03,29.3399,29.46,29.0999,29.2801,108422,0
2016-11-04,29,29.2,28.91,28.91,20846,0
2016-11-07,28.9099,29.21,28.9,29.11,33032,0
2016-11-08,28.979,29.6828,28.979,29.27,38965,0
2016-11-09,29.09,30.06,29.09,29.48,70693,0
2016-11-10,29.75,30.1651,29.4,29.4,45090,0
2016-11-11,29.64,30.2163,29.5929,29.88,83782,0
2016-11-14,30,30.86,29.12,30.34,58872,0
2016-11-15,30.65,31.3101,30.5976,30.93,70395,0
2016-11-16,30.8,31.2301,30.8,31.0095,19559,0
2016-11-17,30.7787,31.3499,30.7787,31.3499,28117,0
2016-11-18,31.13,31.36,31.0557,31.25,32805,0
2016-11-21,31.21,31.56,31.21,31.44,19992,0
2016-11-22,31.4862,31.62,31.36,31.45,3120,0
2016-11-23,31.35,32.0599,31.32,31.76,58136,0
2016-11-25,32.02,32.183,31.93,32.07,15825,0
2016-11-28,31.92,31.92,31.79,31.79,2514,0
2016-11-29,31.75,31.75,31.395,31.395,1303,0
2016-11-30,31.5499,32.07,31.5499,31.61,30635,0
2016-12-01,31.85,32.2,31.8124,32.1395,6798,0
2016-12-02,31.61,31.78,31.53,31.66,13361,0
2016-12-05,31.76,31.803,31.61,31.61,6509,0
2016-12-06,31.6,32.01,31.6,31.73,14351,0
2016-12-07,31.64,31.8,31.43,31.43,24500,0
2016-12-08,31.61,31.81,31.496,31.66,12073,0
2016-12-09,31.5,32.04,31.2545,31.96,54103,0
2016-12-12,31.65,31.99,31.105,31.4271,47857,0
2016-12-13,31.67,32.3,31.46,31.75,28047,0
2016-12-14,31.6,33.2305,31.5569,33.2305,22626,0
2016-12-15,33.09,33.38,33.09,33.38,16026,0
2016-12-16,33.1858,33.19,33.1856,33.1856,598,0
2016-12-19,32.89,33.14,32.8,33.01,25427,0
2016-12-20,32.85,33.61,32.85,32.9402,19717,0
2016-12-21,32.8,32.9,32.6641,32.8497,14631,0
2016-12-22,32.72,32.94,32.72,32.85,2130,0
2016-12-23,33.19,33.23,32.71,32.81,40119,0
2016-12-27,32.73,33.149,32.69,33,65236,0
2016-12-28,32.8,33.09,32.15,32.27,93561,0
2016-12-29,32.35,32.61,32.28,32.38,43165,0
2016-12-30,32.35,32.45,31.8428,32.36,29490,0
2017-01-03,31.95,32.56,31.95,32.5599,32082,0
2017-01-04,32.49,32.5528,32.49,32.5528,825,0
2017-01-05,32.2834,32.61,32.1682,32.1682,21644,0
2017-01-06,32.91,32.91,32.91,32.91,211,0
2017-01-09,32.16,32.333,31.88,31.88,19223,0
2017-01-10,31.88,32.1499,31.86,31.97,11528,0
2017-01-11,31.85,32.2984,31.72,31.83,65428,0
2017-01-12,31.9,31.91,31.7,31.84,2212,0
2017-01-13,31.81,32.5001,31.46,32.1,108155,0
2017-01-17,31.91,32.05,31.51,31.6,27327,0
2017-01-18,31.83,32.37,31.69,32.37,3748,0
2017-01-20,32.0111,32.575,31.89,31.9,84448,0
2017-01-23,31.74,31.74,31.54,31.54,942,0
2017-01-24,31.9644,31.9644,31.9644,31.9644,202,0
2017-01-25,31.93,32.14,31.889,32,6113,0
2017-01-26,31.95,32.3,31.89,31.89,4386,0
2017-01-27,31.962,32.01,31.94,32.01,2108,0
2017-01-30,31.65,32.3,31.65,31.9,10303,0
2017-01-31,31.6907,31.86,31.6907,31.86,1471,0
2017-02-01,31.9999,32.53,31.9999,32.15,8965,0
2017-02-02,31.94,31.95,31.7,31.9248,1261,0
2017-02-03,31.75,31.75,31.38,31.6827,783,0
2017-02-06,31.59,31.59,31.3033,31.3033,714,0
2017-02-08,31.079,31.25,31.05,31.1469,4667,0
2017-02-09,31.43,31.5319,31.42,31.4511,1159,0
2017-02-10,31.49,31.5826,31.48,31.5826,1617,0
2017-02-13,31.6903,31.6903,31.6903,31.6903,174,0
2017-02-14,31.81,32.02,31.81,31.98,1541,0
2017-02-15,31.78,32.3778,31.7488,32.26,2849,0
2017-02-16,32.06,32.4874,31.88,31.89,2345,0
2017-02-17,31.79,31.79,31.6,31.6,223,0
2017-02-21,31.699,32.11,31.62,32.11,1027,0
2017-02-22,31.5276,31.5329,31.5276,31.5329,439,0
2017-02-23,31.55,31.807,31.55,31.5535,1009,0
2017-02-24,30.87,30.88,30.68,30.68,1614,0
2017-02-27,31.2,31.2,31.1799,31.1799,580,0
2017-02-28,31.08,31.22,30.9714,31.22,1009,0
2017-03-01,31.64,32.23,31.64,31.9676,1310,0
2017-03-02,32.33,32.36,32.33,32.36,488,0
2017-03-03,32.3588,32.43,32.2728,32.37,2583,0
2017-03-06,32.35,32.35,32.3256,32.35,1658,0
2017-03-07,32.4142,32.56,32.4142,32.55,2904,0
2017-03-08,33.5537,33.5537,32.75,32.75,1078,0
2017-03-10,32.82,32.85,32.8,32.8,3516,0
2017-03-13,32.8602,32.8602,32.8602,32.8602,551,0
2017-03-14,32.86,32.9,32.8597,32.8597,1075,0
2017-03-15,33.05,33.05,32.1692,32.1692,12690,0
2017-03-16,32.18,32.2,32.18,32.2,262,0
2017-03-17,32.14,32.17,32.137,32.15,800,0
2017-03-21,31.5597,31.6128,31.5597,31.6128,572,0
2017-03-22,31.3803,31.3803,31.32,31.32,476,0
2017-03-23,31.3363,31.43,31.3363,31.43,419,0
2017-03-27,31.067,31.32,31.067,31.32,680,0
2017-03-28,31.23,31.5799,31.23,31.5799,1752,0
2017-03-29,31.1847,31.1847,31.1847,31.1847,224,0
2017-03-30,31.2869,31.2869,31.2869,31.2869,134,0
2017-03-31,31.0547,31.0547,31.0547,31.0547,478,0
2017-04-03,30.9288,30.9288,30.9288,30.9288,253,0
2017-04-05,31.12,31.13,31.0782,31.0782,466,0
2017-04-07,30.77,31.12,30.77,31.12,1182,0
2017-04-11,30.5858,30.5858,30.5858,30.5858,232,0
2017-04-13,30.38,30.38,30.38,30.38,195,0
2017-04-19,30.0551,30.0551,30.0551,30.0551,223,0
2017-04-21,30.0799,30.09,30.0799,30.0892,687,0
2017-04-24,30.6099,30.6099,30.5262,30.5262,223,0
2017-04-25,30.8,30.8705,30.8,30.8705,988,0
2017-04-26,30.96,30.96,30.945,30.945,2307,0
2017-04-28,30.739,30.76,30.61,30.71,2089,0
2017-05-01,30.78,30.78,30.78,30.78,233,0
2017-05-03,30.69,30.96,30.69,30.96,1639,0
2017-05-04,30.96,31.1207,30.96,31.1207,414,0
2017-05-08,31.47,31.47,31.47,31.47,135,0
2017-05-09,31.5099,31.52,31.5099,31.52,462,0
2017-05-11,31.49,31.49,31.43,31.43,427,0
2017-05-16,30.92,30.93,30.872,30.8809,2517,0
2017-05-17,30.845,30.85,29.5653,30.85,557,0
2017-05-18,30.94,30.94,30.94,30.94,441,0
2017-05-19,30.4997,30.4997,30.459,30.459,505,0
2017-05-24,31.06,31.06,30.62,30.62,2280,0
2017-05-25,29.69,31.08,29.666,30.991,2869,0
2017-05-26,29.94,29.94,29.94,29.94,175,0
2017-06-01,30.77,30.77,30.7599,30.7599,839,0
2017-06-05,30.81,30.81,30.7159,30.7159,348,0
2017-06-07,30.64,31.165,30.6,31.165,7055,0
2017-06-12,31.06,31.13,31.0372,31.0372,682,0
2017-06-14,30.6,30.68,30.6,30.68,344,0
2017-06-15,31,31,31,31,504,0
2017-06-16,30.7761,30.7962,30.7761,30.7962,753,0
2017-06-19,31.1433,31.1433,31.1433,31.1433,311,0
2017-06-23,30.87,30.87,30.86,30.86,1288,0
2017-07-03,31.52,31.6,31.52,31.6,468,0
2017-07-05,31.6101,31.6501,31.6101,31.6501,1200,0
2017-07-12,31.08,31.08,31.08,31.08,232,0
2017-07-13,31.68,31.779,31.0424,31.0424,1427,0
2017-07-19,30.8791,30.8791,30.8791,30.8791,123,0
2017-07-26,31.29,31.29,31.15,31.23,1859,0
2017-07-27,30.92,30.96,30.8358,30.8358,3321,0
2017-08-03,30.7366,30.82,30.7366,30.7899,815,0
2017-08-04,30.9192,30.9192,30.9192,30.9192,200,0
2017-08-07,30.9399,30.9399,30.841,30.841,276,0
2017-08-09,30.7,30.7,30.66,30.66,428,0
2017-08-14,30.4927,30.4927,30.4927,30.4927,138,0
2017-08-16,31.499,31.499,31.499,31.499,138,0
2017-08-21,30.48,30.48,30.48,30.48,364,0
2017-08-28,30.5201,30.75,29.79,30.22,18283,0
2017-08-29,30.4,30.655,29.87,30.655,1204,0
2017-08-30,30.13,30.15,30.1,30.1,773,0
2017-08-31,30.1,30.35,30.1,30.35,900,0
2017-09-01,30.35,30.41,30.33,30.41,730,0
2017-09-06,29.9017,29.9017,29.9017,29.9017,300,0
2017-09-07,29.6401,29.6543,29.6401,29.6543,1801,0
2017-09-08,29.63,29.859,29.63,29.841,2766,0
2017-09-12,30.28,30.28,30.26,30.26,282,0
2017-09-18,31.14,31.21,31.14,31.21,10703,0
2017-09-20,31.1,31.6587,31.1,31.6587,2089,0
2017-09-25,31.49,31.49,31.49,31.49,109,0
2017-09-28,31.74,31.74,31.5253,31.5253,557,0
2017-09-29,31.8747,31.8747,31.8747,31.8747,232,0
2017-10-02,31.97,32.18,31.97,32.12,3459,0
2017-10-03,31.7951,31.83,31.7951,31.83,439,0
2017-10-05,31.31,32.62,31.31,32.5456,1398,0
2017-10-09,32.9,32.9,32.8057,32.8057,228,0
2017-10-12,32.3721,32.3721,32.2,32.3247,1838,0
2017-10-13,32.14,32.14,32.14,32.14,305,0
2017-10-17,32.15,32.5697,32.15,32.5697,823,0
2017-10-18,32.59,32.6663,32.59,32.6663,1066,0
2017-10-19,32.64,32.64,32.585,32.585,214,0
2017-10-20,32.66,32.66,32.66,32.66,152,0
2017-10-24,32.7152,32.7152,32.6628,32.6628,276,0
2017-10-26,32.61,32.9088,32.61,32.9088,660,0
2017-11-03,33.0287,33.0287,33.0287,33.0287,281,0
2017-11-06,32.9097,32.9097,32.9097,32.9097,145,0
2017-11-08,33.01,33.01,33,33,1800,0
2017-11-09,32.9604,32.9604,32.9604,32.9604,354,0
