Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,33.412,33.725,33.027,33.725,13591,0
2010-08-24,33.092,33.589,33.055,33.165,10154,0
2010-08-25,33.037,33.046,32.817,32.88,10730,0
2010-08-26,33.238,33.45,33.046,33.046,5066,0
2010-08-27,33.247,33.955,32.964,33.955,7074,0
2010-08-30,33.836,34.148,33.633,34.148,4555,0
2010-08-31,34.029,34.386,33.973,34.148,4719,0
2010-09-01,34.285,34.745,34.285,34.698,1634,0
2010-09-02,34.102,34.872,34.102,34.872,4636,0
2010-09-03,34.578,34.781,34.433,34.515,6768,0
2010-09-07,34.827,34.836,34.79,34.8,1417,0
2010-09-08,34.552,35.047,34.524,35.047,5646,0
2010-09-09,35.221,35.221,34.928,34.974,5686,0
2010-09-10,35.249,35.249,34.891,34.891,6569,0
2010-09-13,34.79,35.295,34.221,34.267,14768,0
2010-09-14,34.056,34.643,33.964,34.423,6412,0
2010-09-15,34.561,34.561,34.175,34.561,3131,0
2010-09-16,34.679,34.689,34.433,34.689,1994,0
2010-09-17,34.404,34.653,34.331,34.653,3737,0
2010-09-20,34.653,35.02,34.653,34.891,7485,0
2010-09-21,34.486,35.295,34.331,34.451,8830,0
2010-09-22,34.762,34.762,34.285,34.423,7322,0
2010-09-23,34.515,34.515,34.24,34.505,3039,0
2010-09-24,34.285,34.854,34.285,34.827,8416,0
2010-09-27,34.708,34.872,34.433,34.745,1634,0
2010-09-28,35.277,35.515,34.964,35.249,19392,0
2010-09-29,35.221,35.295,34.901,34.901,5347,0
2010-09-30,35.157,35.295,34.79,35.112,2771,0
2010-10-01,35.268,35.268,35.094,35.112,4678,0
2010-10-04,35.112,35.112,34.928,35.112,4378,0
2010-10-05,35.112,35.754,34.928,35.323,63319,0
2010-10-06,35.304,35.414,35.157,35.295,6351,0
2010-10-07,35.515,35.617,35.249,35.34,4862,0
2010-10-08,35.405,35.754,35.34,35.662,10597,0
2010-10-11,35.35,35.781,35.35,35.781,5610,0
2010-10-12,35.405,35.653,35.24,35.635,7932,0
2010-10-13,35.8,36.003,35.617,35.8,12856,0
2010-10-14,35.8,36.672,35.791,36.653,17283,0
2010-10-15,36.424,36.424,36.038,36.167,7140,0
2010-10-18,36.167,36.672,36.048,36.653,7816,0
2010-10-19,36.644,36.672,36.342,36.535,10403,0
2010-10-20,36.535,36.682,36.342,36.526,6863,0
2010-10-21,36.58,36.682,36.434,36.682,9346,0
2010-10-22,36.672,36.682,36.405,36.589,5425,0
2010-10-25,36.507,36.709,36.489,36.497,6310,0
2010-10-26,36.516,36.719,36.268,36.268,7969,0
2010-10-27,36.195,36.479,36.167,36.479,3287,0
2010-10-28,36.304,36.58,35.818,36.405,4924,0
2010-10-29,36.497,36.535,36.268,36.535,3852,0
2010-11-01,36.682,36.682,36.121,36.663,4848,0
2010-11-02,36.516,36.719,36.516,36.719,2125,0
2010-11-03,36.709,36.709,35.828,36.121,7517,0
2010-11-04,36.213,36.719,36.213,36.719,9344,0
2010-11-05,36.672,36.719,36.58,36.719,5269,0
2010-11-08,36.552,36.719,36.405,36.516,11853,0
2010-11-09,36.535,36.719,36.277,36.36,1085297,0
2010-11-10,36.608,36.682,36.259,36.388,11730,0
2010-11-11,36.314,36.719,36.314,36.672,6360,0
2010-11-12,36.489,36.489,36.02,36.204,7258,0
2010-11-15,35.947,36.526,35.625,35.947,26235,0
2010-11-16,35.873,36.489,35.561,35.561,14195,0
2010-11-17,35.744,36.149,35.708,36.003,4700,0
2010-11-18,36.304,36.442,35.8,35.81,10443,0
2010-11-19,35.984,36.057,35.681,36.057,4259,0
2010-11-22,36.003,36.003,35.58,35.892,1852,0
2010-11-23,35.515,36.204,35.065,36.029,17115,0
2010-11-24,35.984,36.186,35.984,36.003,3486,0
2010-11-26,36.25,36.424,36.241,36.424,5610,0
2010-11-29,36.516,36.516,35.221,35.754,75439,0
2010-11-30,35.588,35.937,35.359,35.937,4901,0
2010-12-01,35.882,36.259,35.882,35.892,2388,0
2010-12-02,35.947,36.489,35.744,36.489,7098,0
2010-12-03,36.351,36.442,36.057,36.222,1450,0
2010-12-06,36.323,36.516,36.323,36.351,3758,0
2010-12-07,36.351,36.479,36.323,36.333,2125,0
2010-12-08,36.378,36.397,36.241,36.277,2030,0
2010-12-09,36.415,36.434,36.259,36.296,3254,0
2010-12-10,36.296,36.489,36.296,36.434,3732,0
2010-12-13,36.195,36.195,35.791,35.791,3758,0
2010-12-14,35.8,35.937,35.598,35.598,3981,0
2010-12-15,35.956,35.966,35.672,35.773,29795,0
2010-12-16,35.681,36.02,35.625,36.02,3159,0
2010-12-17,35.432,35.8,35.432,35.708,1227,0
2010-12-20,36.158,36.158,35.791,35.8,143717,0
2010-12-21,35.865,35.937,35.828,35.937,2734,0
2010-12-22,35.937,35.937,35.744,35.744,349,0
2010-12-23,35.918,35.937,35.625,35.635,4890,0
2010-12-27,35.892,35.892,35.396,35.58,4684,0
2010-12-28,35.681,35.689,35.451,35.506,3078,0
2010-12-29,35.744,35.791,35.378,35.58,2349,0
2010-12-30,35.378,35.718,35.378,35.47,4347,0
2010-12-31,35.8,35.865,35.525,35.58,3598,0
2011-01-03,35.497,35.718,35.35,35.699,3682,0
2011-01-04,35.846,35.846,35.506,35.506,7331,0
2011-01-05,35.497,35.937,35.497,35.846,9085,0
2011-01-06,35.836,36.02,35.662,35.836,6924,0
2011-01-07,35.736,35.846,35.662,35.846,2659,0
2011-01-10,35.533,35.781,35.533,35.781,2737,0
2011-01-11,35.836,35.836,35.47,35.617,5254,0
2011-01-12,35.708,35.708,35.635,35.708,1781,0
2011-01-13,35.708,36.167,35.708,35.8,30068,0
2011-01-14,35.672,36.14,35.672,35.708,7543,0
2011-01-18,35.8,35.81,35.625,35.8,5507,0
2011-01-19,35.726,35.882,35.598,35.781,2222,0
2011-01-20,35.754,36.342,35.617,36.075,11961,0
2011-01-21,36.075,36.259,35.8,35.8,7390,0
2011-01-24,36.489,36.672,35.8,35.855,8685,0
2011-01-25,36.038,36.186,35.918,35.918,4869,0
2011-01-26,36.057,36.085,35.928,36.029,2243,0
2011-01-27,36.14,36.259,36.094,36.259,10266,0
2011-01-28,36.442,36.535,36.259,36.489,5616,0
2011-01-31,36.489,36.719,36.489,36.719,7346,0
2011-02-01,36.719,36.856,36.627,36.846,5851,0
2011-02-02,36.837,37.406,36.719,37.397,11367,0
2011-02-03,37.361,38.095,36.837,37.921,7982,0
2011-02-04,38.095,38.802,37.911,38.692,14625,0
2011-02-07,38.838,39.197,38.838,39.132,19958,0
2011-02-08,39.104,39.574,38.949,39.527,16502,0
2011-02-09,39.334,39.903,39.306,39.388,15981,0
2011-02-10,39.454,39.473,39.261,39.353,7734,0
2011-02-11,39.205,39.609,39.205,39.381,8189,0
2011-02-14,39.536,40.115,39.536,40.115,6536,0
2011-02-15,39.666,40.39,39.564,40.39,8318,0
2011-02-16,40.159,40.159,39.71,39.84,6474,0
2011-02-18,40.252,40.453,39.71,39.884,13785,0
2011-02-22,39.931,40.105,39.482,39.564,16247,0
2011-02-23,39.473,39.766,39.473,39.536,5763,0
2011-02-24,39.197,39.564,39.197,39.564,23906,0
2011-02-25,39.473,40.207,39.473,39.84,6726,0
2011-02-28,39.931,40.344,39.766,40.261,7701,0
2011-03-01,40.381,40.381,39.976,40.207,3915,0
2011-03-02,40.298,40.371,39.958,39.958,4118,0
2011-03-03,40.004,40.188,39.637,39.656,7761,0
2011-03-04,39.517,39.701,39.473,39.59,5283,0
2011-03-07,39.59,39.691,39.297,39.473,17310,0
2011-03-08,39.599,39.656,39.188,39.473,3902,0
2011-03-09,39.564,39.922,39.564,39.922,8075,0
2011-03-10,40.023,40.371,39.976,40.169,3398,0
2011-03-11,39.931,39.931,39.058,39.232,4466,0
2011-03-14,38.884,39.012,38.884,39.012,2678,0
2011-03-15,38.793,39.783,38.737,39.197,5953,0
2011-03-16,39.113,39.381,39.058,39.381,3867,0
2011-03-17,39.343,39.748,39.251,39.473,2605,0
2011-03-18,39.628,40.381,39.609,39.609,10434,0
2011-03-21,39.508,40.105,39.251,39.473,26902,0
2011-03-22,39.546,39.674,39.224,39.251,5191,0
2011-03-23,39.388,39.555,39.297,39.334,5666,0
2011-03-24,39.297,39.875,39.289,39.508,10288,0
2011-03-25,39.546,39.72,39.49,39.564,4413,0
2011-03-28,39.564,40.105,39.564,39.647,4137,0
2011-03-29,39.628,40.207,39.628,40.159,50128,0
2011-03-30,40.316,40.39,39.966,40.39,9777,0
2011-03-31,40.509,40.62,40.197,40.62,7511,0
2011-04-01,41.17,41.766,41.069,41.666,15113,0
2011-04-04,41.639,41.739,41.316,41.721,11502,0
2011-04-05,41.537,41.657,41.5,41.565,4118,0
2011-04-06,41.298,43.217,41.17,42.758,37233,0
2011-04-07,42.612,42.859,41.831,41.978,34432,0
2011-04-08,41.996,41.996,39.381,40.573,12433,0
2011-04-11,40.427,40.5,39.564,39.581,12992,0
2011-04-12,39.581,39.609,38.71,39.609,11368,0
2011-04-13,39.72,39.903,39.536,39.536,2819,0
2011-04-14,39.931,40.738,39.425,40.528,24485,0
2011-04-15,40.326,40.611,40.316,40.399,4160,0
2011-04-18,40.399,40.399,39.068,39.473,22772,0
2011-04-19,39.289,40.307,39.289,39.802,8752,0
2011-04-20,40.481,40.646,39.783,40.077,10512,0
2011-04-21,39.792,40.62,39.792,40.326,20239,0
2011-04-25,40.664,40.683,40.408,40.408,1355,0
2011-04-26,40.49,40.528,39.884,40.39,13119,0
2011-04-27,40.252,40.49,40.151,40.435,8580,0
2011-04-28,40.664,40.664,40.215,40.435,2435,0
2011-04-29,40.481,40.601,40.435,40.528,1373,0
2011-05-02,40.344,41.262,40.344,40.528,10425,0
2011-05-03,40.509,40.509,39.976,39.976,3131,0
2011-05-04,39.866,40.041,39.84,39.976,1145,0
2011-05-05,39.966,40.115,39.931,40.115,4269,0
2011-05-06,39.884,40.151,39.316,39.388,4901,0
2011-05-09,39.618,39.647,39.444,39.564,4717,0
2011-05-10,39.546,40.105,39.546,40.041,6895,0
2011-05-11,39.84,40.472,39.527,40.077,5206,0
2011-05-12,40.279,40.362,39.748,39.748,3830,0
2011-05-13,39.903,40.023,39.903,39.931,872,0
2011-05-16,40.033,40.362,39.949,39.949,1634,0
2011-05-17,40.133,40.775,40.133,40.582,8498,0
2011-05-18,40.528,41.031,40.399,40.712,6128,0
2011-05-19,40.738,41.253,40.712,41.206,5372,0
2011-05-20,41.216,42.144,41.189,42.106,11923,0
2011-05-23,41.904,41.904,41.189,41.427,10458,0
2011-05-24,41.859,41.932,40.435,40.435,16266,0
2011-05-25,39.985,41.069,39.949,40.848,33471,0
2011-05-26,40.831,40.949,40.39,40.748,16899,0
2011-05-27,40.73,40.803,40.573,40.803,7140,0
2011-05-31,41.005,41.014,40.848,40.848,13114,0
2011-06-01,40.996,41.206,40.94,41.123,5855,0
2011-06-02,40.996,41.298,40.169,40.664,16040,0
2011-06-03,40.664,40.913,40.481,40.775,5763,0
2011-06-06,40.656,40.94,40.656,40.848,9098,0
2011-06-07,40.895,41.427,40.848,41.427,14614,0
2011-06-08,41.308,41.528,41.079,41.528,5702,0
2011-06-09,41.674,41.674,40.987,41.123,10518,0
2011-06-10,41.079,41.17,40.848,41.023,5750,0
2011-06-13,40.94,40.94,40.435,40.848,8502,0
2011-06-14,40.959,40.959,40.207,40.225,11039,0
2011-06-15,40.115,40.573,40.023,40.49,16028,0
2011-06-16,40.159,40.838,40.133,40.528,8979,0
2011-06-17,40.481,40.803,40.445,40.445,4932,0
2011-06-20,40.399,40.766,40.234,40.664,9935,0
2011-06-21,40.509,40.803,40.472,40.646,5860,0
2011-06-22,40.712,41.05,40.712,41.005,6281,0
2011-06-23,40.968,41.069,40.628,40.628,13167,0
2011-06-24,40.509,40.656,40.243,40.243,11548,0
2011-06-27,40.408,40.959,40.408,40.959,3622,0
2011-06-28,41.005,41.031,40.537,40.537,7829,0
2011-06-29,40.838,40.923,40.555,40.73,3279,0
2011-06-30,40.959,41.142,40.702,40.848,10332,0
2011-07-01,41.115,41.18,40.94,40.94,3044,0
2011-07-05,40.813,40.959,40.702,40.848,971,0
2011-07-06,40.656,41.253,40.656,40.794,6950,0
2011-07-07,40.987,41.206,40.766,40.766,3941,0
2011-07-08,40.803,41.014,39.618,40.041,124779,0
2011-07-11,40.133,40.72,40.133,40.601,5747,0
2011-07-12,40.408,40.766,40.408,40.712,6229,0
2011-07-13,40.646,40.831,40.509,40.528,3038,0
2011-07-14,40.418,40.838,40.418,40.656,9810,0
2011-07-15,40.923,40.923,40.481,40.62,2946,0
2011-07-18,40.418,41.151,40.39,41.069,8103,0
2011-07-19,40.803,40.895,40.519,40.638,5285,0
2011-07-20,40.876,41.005,40.545,40.545,11956,0
2011-07-21,40.573,40.923,40.555,40.664,11616,0
2011-07-22,40.638,40.831,40.638,40.712,8241,0
2011-07-25,40.528,40.766,40.435,40.664,13535,0
2011-07-26,40.803,40.803,40.178,40.693,12963,0
2011-07-27,40.72,40.73,40.592,40.62,8814,0
2011-07-28,40.472,40.756,40.197,40.381,10954,0
2011-07-29,40.159,40.748,40.159,40.611,4270,0
2011-08-01,40.62,40.803,40.445,40.738,2831,0
2011-08-02,40.73,40.738,40.62,40.738,4901,0
2011-08-03,40.72,41.308,40.555,41.224,15489,0
2011-08-04,40.977,41.023,40.252,40.748,14023,0
2011-08-05,40.427,40.427,38.012,39.985,12213,0
2011-08-08,37.819,38.342,37.773,38.325,15610,0
2011-08-09,37.176,37.8,32.249,37.8,30821,0
2011-08-10,36.627,37.609,36.442,37.287,6101,0
2011-08-11,37.636,38.857,37.636,38.601,7845,0
2011-08-12,38.526,38.829,38.278,38.829,8359,0
2011-08-15,39.656,39.884,39.473,39.884,6080,0
2011-08-16,39.72,39.884,39.701,39.884,4792,0
2011-08-17,40.004,40.408,39.618,39.748,5364,0
2011-08-18,38.875,39.738,38.829,38.995,4247,0
2011-08-19,39.454,40.307,39.316,39.316,6870,0
2011-08-22,39.609,39.609,39.581,39.581,980,0
2011-08-23,39.482,39.656,39.297,39.637,2496,0
2011-08-24,39.297,39.884,39.297,39.884,2483,0
2011-08-25,40.068,40.252,39.811,39.821,1823,0
2011-08-26,40.004,40.133,39.949,40.133,491,0
2011-08-29,40.528,40.528,40.159,40.197,4548,0
2011-08-30,40.197,40.62,40.068,40.399,3747,0
2011-08-31,40.39,40.766,40.215,40.519,2294,0
2011-09-01,40.528,40.573,40.326,40.573,4833,0
2011-09-02,40.39,41.373,39.546,40.628,8660,0
2011-09-06,40.39,40.509,39.931,40.243,6880,0
2011-09-07,40.738,40.738,40.39,40.573,904,0
2011-09-08,40.041,40.803,40.041,40.628,5850,0
2011-09-09,40.756,41.079,40.62,40.848,4434,0
2011-09-12,40.638,40.848,39.866,40.472,5078,0
2011-09-13,40.033,40.115,38.746,40.115,7321,0
2011-09-14,39.912,40.105,39.894,40.105,1360,0
2011-09-15,39.748,40.913,39.748,40.573,6287,0
2011-09-16,40.537,40.756,40.537,40.62,625,0
2011-09-19,40.573,40.582,40.39,40.39,2288,0
2011-09-20,40.234,40.573,39.609,40.5,4123,0
2011-09-21,40.664,40.664,40.39,40.481,1558,0
2011-09-22,40.481,40.481,39.297,39.297,6524,0
2011-09-23,39.27,39.84,39.242,39.84,5337,0
2011-09-26,39.84,39.84,39.416,39.656,2473,0
2011-09-27,39.976,40.326,39.894,39.976,4567,0
2011-09-28,39.821,40.105,39.473,39.748,16547,0
2011-09-29,39.701,40.481,39.701,40.39,6885,0
2011-09-30,40.537,41.079,40.096,41.079,8231,0
2011-10-03,41.079,41.079,39.701,39.701,3927,0
2011-10-04,39.381,39.656,38.875,39.242,5013,0
2011-10-05,39.28,39.748,39.28,39.691,5064,0
2011-10-06,39.508,40.756,39.508,40.418,67832,0
2011-10-07,40.601,40.848,40.326,40.528,7048,0
2011-10-10,40.528,40.664,40.059,40.059,15676,0
2011-10-11,40.243,40.344,40.068,40.207,8409,0
2011-10-12,40.289,40.362,39.875,39.875,8868,0
2011-10-13,39.931,43.005,39.012,39.792,9383,0
2011-10-14,39.811,40.033,39.334,39.334,3038,0
2011-10-17,40.115,41.17,39.564,40.159,75072,0
2011-10-18,40.077,42.042,39.949,40.794,100196,0
2011-10-19,41.031,41.031,40.481,40.73,64924,0
2011-10-20,40.794,41.381,40.435,40.766,29336,0
2011-10-21,40.62,41.123,40.62,41.079,20215,0
2011-10-24,40.895,41.123,40.712,41.079,11287,0
2011-10-25,40.895,41.234,40.756,41.005,21330,0
2011-10-26,40.857,41.06,40.664,41.031,10492,0
2011-10-27,40.905,41.079,40.435,40.592,19509,0
2011-10-28,40.408,40.838,40.39,40.39,14489,0
2011-10-31,40.39,40.664,40.225,40.427,26549,0
2011-11-01,40.427,40.664,39.858,39.858,11631,0
2011-11-02,39.84,40.435,39.792,40.252,15715,0
2011-11-03,40.234,40.756,40.105,40.62,7928,0
2011-11-04,40.664,40.996,40.628,40.712,31533,0
2011-11-07,40.712,41.674,40.712,41.674,27399,0
2011-11-08,41.766,41.766,41.05,41.5,14429,0
2011-11-09,41.344,41.537,41.243,41.518,7544,0
2011-11-10,41.537,41.592,41.262,41.592,10241,0
2011-11-11,41.436,41.666,41.436,41.491,4302,0
2011-11-14,41.446,41.446,41.335,41.344,11320,0
2011-11-15,41.335,41.5,41.335,41.39,8224,0
2011-11-16,41.363,41.518,41.262,41.491,18872,0
2011-11-17,41.491,41.748,41.262,41.583,12072,0
2011-11-18,41.684,41.996,41.62,41.813,31689,0
2011-11-21,41.766,41.813,41.583,41.785,2940,0
2011-11-22,41.711,41.922,41.537,41.776,5359,0
2011-11-23,41.647,41.721,41.354,41.674,12993,0
2011-11-25,41.547,41.877,41.308,41.877,2332,0
2011-11-28,41.941,42.014,41.693,41.996,11950,0
2011-11-29,41.988,42.042,41.674,42.014,4663,0
2011-11-30,42.18,42.492,42.106,42.197,33618,0
2011-12-01,42.07,42.235,42.07,42.07,2260,0
2011-12-02,42.244,42.482,42.144,42.363,28477,0
2011-12-05,42.042,42.409,42.042,42.409,13411,0
2011-12-06,42.106,42.455,42.106,42.455,5684,0
2011-12-07,42.336,42.638,42.152,42.638,4548,0
2011-12-08,42.381,42.381,42.144,42.144,6867,0
2011-12-09,42.18,42.355,42.144,42.244,4125,0
2011-12-12,42.464,42.583,42.18,42.409,15925,0
2011-12-13,42.308,42.308,41.904,41.904,12225,0
2011-12-14,41.849,41.932,41.776,41.803,10867,0
2011-12-15,41.849,41.951,41.721,41.721,2178,0
2011-12-16,42.125,42.125,41.766,41.766,6514,0
2011-12-19,41.941,42.115,41.941,42.115,2678,0
2011-12-20,41.904,42.134,41.877,41.877,4970,0
2011-12-21,41.895,41.969,41.895,41.895,2483,0
2011-12-22,41.978,42.005,41.895,41.913,2054,0
2011-12-27,41.996,42.226,41.922,41.969,1743,0
2011-12-28,41.913,41.978,41.895,41.941,6484,0
2011-12-29,41.867,42.079,41.867,41.922,2705,0
2011-12-30,42.042,42.263,41.904,42.263,3296,0
2012-01-03,42.409,42.409,42.042,42.207,5452,0
2012-01-04,42.207,42.226,41.509,41.831,11874,0
2012-01-05,41.867,41.913,41.766,41.84,30528,0
2012-01-06,41.592,41.904,41.592,41.693,9422,0
2012-01-09,41.803,41.877,41.693,41.877,6480,0
2012-01-10,41.583,42.336,41.583,41.951,14326,0
2012-01-11,41.831,42.144,41.831,41.904,2842,0
2012-01-12,42.088,42.171,41.932,41.996,10997,0
2012-01-13,41.996,42.106,41.913,41.996,6460,0
2012-01-17,41.877,41.941,41.813,41.813,19688,0
2012-01-18,41.831,41.904,41.721,41.721,11679,0
2012-01-19,41.904,41.904,41.537,41.657,2249,0
2012-01-20,41.61,41.61,41.373,41.373,14881,0
2012-01-23,41.473,41.574,41.308,41.399,5886,0
2012-01-24,41.325,41.813,41.325,41.325,3064,0
2012-01-25,41.537,41.537,41.308,41.308,14184,0
2012-01-26,41.335,41.446,41.308,41.308,2342,0
2012-01-27,41.446,41.446,41.308,41.446,3176,0
2012-01-30,41.399,41.518,41.308,41.354,8113,0
2012-01-31,41.537,41.537,41.308,41.446,20847,0
2012-02-01,41.518,41.583,41.399,41.399,17936,0
2012-02-02,41.583,41.629,41.409,41.491,29843,0
2012-02-03,41.381,41.629,41.308,41.629,17062,0
2012-02-06,41.455,41.674,41.455,41.674,3355,0
2012-02-07,41.465,42.042,41.465,42.042,13509,0
2012-02-08,42.042,42.06,41.951,41.959,2587,0
2012-02-09,41.748,42.226,41.748,42.014,6721,0
2012-02-10,41.969,42.088,41.766,41.766,4303,0
2012-02-13,41.766,42.042,41.766,41.859,16284,0
2012-02-14,41.859,42.042,41.859,41.904,5540,0
2012-02-15,42.042,42.042,41.867,41.913,9676,0
2012-02-16,41.996,42.271,41.969,42.271,12820,0
2012-02-17,42.253,42.271,42.042,42.06,3078,0
2012-02-21,42.096,42.409,42.079,42.409,2643,0
2012-02-22,42.226,42.39,42.134,42.226,14353,0
2012-02-23,42.289,42.455,42.226,42.455,10901,0
2012-02-24,42.363,42.419,42.271,42.419,3486,0
2012-02-27,42.318,42.409,42.18,42.216,12303,0
2012-02-28,42.318,42.318,42.033,42.115,120081,0
2012-02-29,42.289,42.299,42.051,42.152,14884,0
2012-03-01,41.996,42.226,41.721,41.721,5500,0
2012-03-02,41.831,41.859,41.721,41.859,6664,0
2012-03-05,41.766,41.996,41.674,41.859,7352,0
2012-03-06,41.859,41.913,41.647,41.674,9654,0
2012-03-07,41.913,41.996,41.859,41.859,4857,0
2012-03-08,42.06,42.446,41.859,41.969,10480,0
2012-03-09,42.125,42.271,42.005,42.271,28075,0
2012-03-12,42.363,42.455,42.318,42.336,15946,0
2012-03-13,42.226,42.226,41.822,41.996,21169,0
2012-03-14,41.932,42.079,41.39,41.822,92109,0
2012-03-15,41.822,41.904,41.574,41.766,6287,0
2012-03-16,41.904,41.932,41.766,41.922,5315,0
2012-03-19,41.684,42.226,41.684,42.005,9185,0
2012-03-20,41.822,42.005,41.766,41.766,9363,0
2012-03-21,41.951,42.134,41.886,41.886,3377,0
2012-03-22,41.766,42.134,41.766,42.134,8313,0
2012-03-23,42.134,42.134,41.877,42.134,10851,0
2012-03-26,42.216,42.226,41.996,41.996,10589,0
2012-03-27,42.005,42.152,41.776,42.088,9132,0
2012-03-28,42.06,42.134,41.996,41.996,9260,0
2012-03-29,42.042,42.125,41.932,42.125,4956,0
2012-03-30,42.033,42.318,41.996,42.318,5132,0
2012-04-02,42.226,42.363,42.06,42.363,5027,0
2012-04-03,42.482,42.482,42.088,42.226,15352,0
2012-04-04,42.18,42.18,41.886,42.134,57834,0
2012-04-05,42.134,42.134,42.033,42.134,1821,0
2012-04-09,42.171,42.171,41.886,41.886,8603,0
2012-04-10,41.813,42.06,41.73,42.06,8700,0
2012-04-11,42.079,42.152,41.951,42.115,5545,0
2012-04-12,42.088,42.18,42.005,42.162,8959,0
2012-04-13,42.144,42.152,41.941,41.969,4896,0
2012-04-16,42.106,42.152,41.877,41.904,102837,0
2012-04-17,41.904,42.125,41.904,41.951,4711,0
2012-04-18,41.978,42.088,41.776,41.776,8277,0
2012-04-19,41.776,41.959,41.766,41.959,2901,0
2012-04-20,42.115,42.134,41.904,42.014,5311,0
2012-04-23,41.904,42.134,41.859,41.867,7157,0
2012-04-24,41.988,42.088,41.427,41.711,40369,0
2012-04-25,41.711,41.978,41.583,41.583,8272,0
2012-04-26,41.739,41.739,41.528,41.528,4213,0
2012-04-27,41.5,41.849,41.5,41.721,3675,0
2012-04-30,41.721,42.005,41.721,42.005,18128,0
2012-05-01,41.822,41.951,41.776,41.951,2178,0
2012-05-02,41.959,42.033,41.904,41.996,14160,0
2012-05-03,41.996,42.171,41.951,41.951,3443,0
2012-05-04,41.904,42.088,41.904,42.033,1357,0
2012-05-07,42.06,42.207,41.813,42.207,3182,0
2012-05-08,42.088,42.088,41.859,42.042,3758,0
2012-05-09,41.84,41.951,41.795,41.795,6646,0
2012-05-10,41.813,41.859,41.721,41.766,7789,0
2012-05-11,41.748,41.748,41.446,41.574,21694,0
2012-05-14,41.537,42.023,41.537,42.023,10239,0
2012-05-15,42.134,42.318,41.831,41.904,8240,0
2012-05-16,42.162,42.327,41.904,42.051,23566,0
2012-05-17,41.951,42.152,41.813,41.904,15171,0
2012-05-18,41.867,42.088,41.867,41.951,10468,0
2012-05-21,41.904,42.088,41.904,42.06,2428,0
2012-05-22,42.042,42.088,41.859,42.088,8435,0
2012-05-23,42.125,42.455,42.125,42.455,32736,0
2012-05-24,42.657,45.897,42.602,45.751,75059,0
2012-05-25,45.705,45.705,45.127,45.458,149762,0
2012-05-29,45.493,46.366,45.493,46.062,65716,0
2012-05-30,46.036,46.264,45.825,46.154,88260,0
2012-05-31,45.989,46.595,45.989,46.586,29037,0
2012-06-01,46.21,46.385,45.951,46.036,10767,0
2012-06-04,46.118,47.725,46.053,47.503,138808,0
2012-06-05,47.155,47.852,47.091,47.751,91112,0
2012-06-06,46.999,47.174,46.815,46.953,50766,0
2012-06-07,47.091,47.32,46.494,46.65,46583,0
2012-06-08,46.403,46.54,46.144,46.54,7860,0
2012-06-11,46.356,46.733,46.135,46.678,7168,0
2012-06-12,45.916,46.375,45.916,46.274,2622,0
2012-06-13,45.897,45.897,45.594,45.622,4473,0
2012-06-14,45.439,45.897,45.439,45.777,9728,0
2012-06-15,45.989,46.448,45.935,46.366,8900,0
2012-06-18,46.311,46.385,45.742,46.356,35482,0
2012-06-19,46.264,46.815,45.897,46.815,21824,0
2012-06-20,46.815,46.815,46.586,46.595,13286,0
2012-06-21,46.678,46.742,46.513,46.54,115931,0
2012-06-22,46.631,46.631,46.008,46.109,6550,0
2012-06-25,46.008,46.008,45.531,45.695,3703,0
2012-06-26,45.622,45.668,45.466,45.584,7061,0
2012-06-27,45.733,45.85,45.668,45.668,7081,0
2012-06-28,45.668,45.86,45.135,45.834,30741,0
2012-06-29,45.907,46.549,45.844,46.494,9149,0
2012-07-02,46.586,46.861,46.559,46.861,14878,0
2012-07-03,46.89,47.091,46.88,47.091,7595,0
2012-07-05,47.117,47.275,46.485,47.073,15758,0
2012-07-06,46.852,47.257,46.815,46.88,6543,0
2012-07-09,46.88,46.88,46.697,46.733,4739,0
2012-07-10,46.595,46.907,46.595,46.742,11030,0
2012-07-11,46.898,47.117,46.76,47.083,11651,0
2012-07-12,46.861,47.55,46.806,47.32,17259,0
2012-07-13,47.633,48.192,47.633,48.192,15277,0
2012-07-16,47.816,48.605,47.816,48.467,38347,0
2012-07-17,48.496,49.45,48.321,48.651,46510,0
2012-07-18,48.256,48.945,48.256,48.898,21822,0
2012-07-19,48.578,49.175,48.578,48.881,9189,0
2012-07-20,48.651,49.037,48.192,48.79,18953,0
2012-07-23,48.312,48.651,48.045,48.651,6339,0
2012-07-24,48.734,49.175,48.192,48.651,14075,0
2012-07-25,48.651,48.945,48.211,48.651,8333,0
2012-07-26,49.073,49.247,48.541,48.541,17333,0
2012-07-27,49.065,49.661,48.724,49.661,16198,0
2012-07-30,49.514,49.735,49.266,49.661,49712,0
2012-07-31,49.386,50.368,49.386,49.807,56255,0
2012-08-01,49.67,49.716,49.477,49.569,15682,0
2012-08-02,49.11,49.56,48.935,49.339,10317,0
2012-08-03,49.183,49.807,48.826,49.706,13774,0
2012-08-06,49.569,50.285,49.532,49.854,18072,0
2012-08-07,49.854,50.34,49.807,50.111,19450,0
2012-08-08,49.789,50.258,49.771,50.138,12182,0
2012-08-09,49.881,49.899,49.44,49.44,18945,0
2012-08-10,49.157,49.431,48.192,48.807,12680,0
2012-08-13,48.89,49.027,48.458,49.027,21654,0
2012-08-14,48.945,49.266,48.935,49.046,12236,0
2012-08-15,49.11,49.56,48.826,48.927,14827,0
2012-08-16,49.22,49.698,48.807,48.872,7778,0
2012-08-17,48.881,48.881,48.505,48.698,4112,0
2012-08-20,49.175,49.689,49.046,49.202,56881,0
2012-08-21,49.275,49.614,48.935,49.331,16168,0
2012-08-22,48.79,49.56,48.79,49.294,12376,0
2012-08-23,49.12,49.386,49.12,49.266,10051,0
2012-08-24,49.239,49.899,49.202,49.899,6317,0
2012-08-27,49.752,49.899,49.569,49.569,6039,0
2012-08-28,49.175,49.661,49.175,49.588,5984,0
2012-08-29,49.661,49.963,49.605,49.928,5557,0
2012-08-30,49.716,49.982,49.716,49.982,3277,0
2012-08-31,50.147,50.212,49.798,50.212,10563,0
2012-09-04,50.074,50.33,50.074,50.239,23699,0
2012-09-05,50.258,50.304,48.844,50.294,27644,0
2012-09-06,50.294,50.478,50.193,50.359,102929,0
2012-09-07,50.184,50.505,50.184,50.497,20337,0
2012-09-10,50.23,50.928,50.23,50.707,12180,0
2012-09-11,50.653,50.726,50.505,50.671,14426,0
2012-09-12,50.166,50.221,49.982,50.037,5066,0
2012-09-13,49.789,50.579,49.789,50.505,21977,0
2012-09-14,50.304,50.716,50.277,50.277,19360,0
2012-09-17,50.523,50.827,50.396,50.396,4684,0
2012-09-18,50.258,50.46,50.248,50.248,1852,0
2012-09-19,50.212,50.359,50.212,50.212,2507,0
2012-09-20,50.01,50.258,49.633,50.166,6678,0
2012-09-21,50.065,50.129,50.029,50.12,2724,0
2012-09-24,50.047,50.304,50.019,50.193,4787,0
2012-09-25,50.147,50.147,49.909,49.991,3308,0
2012-09-26,49.725,49.873,49.633,49.633,2616,0
2012-09-27,49.294,50.029,49.294,49.899,6493,0
2012-09-28,49.633,50.092,49.386,49.881,2807,0
2012-10-01,50.368,50.368,49.909,49.909,4690,0
2012-10-02,50.203,50.23,49.56,49.798,3319,0
2012-10-03,49.918,50.175,49.863,50.175,11548,0
2012-10-04,50.294,50.533,50.285,50.441,5789,0
2012-10-05,50.212,50.597,50.138,50.304,5221,0
2012-10-08,50.451,50.487,49.854,50.019,13792,0
2012-10-09,50.055,50.313,49.698,49.762,10920,0
2012-10-10,49.752,49.899,49.523,49.891,7091,0
2012-10-11,50.019,50.019,49.633,49.807,6577,0
2012-10-12,49.744,49.752,48.018,49.422,10780,0
2012-10-15,49.422,49.789,49.313,49.789,4751,0
2012-10-16,50.359,50.579,50.203,50.579,18890,0
2012-10-17,50.579,50.781,50.552,50.716,8349,0
2012-10-18,50.79,50.982,50.79,50.964,28749,0
2012-10-19,50.836,52.037,48.008,51.424,324590,0
2012-10-22,50.9,50.9,50.267,50.505,120829,0
2012-10-23,50.248,50.248,49.771,49.928,4255,0
2012-10-24,50.597,50.919,50.166,50.258,8405,0
2012-10-25,50.368,50.57,49.725,50.487,3840,0
2012-10-26,50.441,50.487,49.891,50.413,25420,0
2012-10-31,50.193,50.478,49.982,50.321,4416,0
2012-11-01,50.34,50.478,49.44,49.44,13415,0
2012-11-02,50.029,50.643,49.771,49.973,5615,0
2012-11-05,49.614,49.945,49.56,49.68,7288,0
2012-11-06,49.982,49.982,47.641,49.955,4932,0
2012-11-07,49.752,49.752,49.128,49.128,1089,0
2012-11-08,48.559,49.257,48.559,49.055,10966,0
2012-11-09,47.972,48.623,47.972,48.33,8411,0
2012-11-12,47.936,48.441,47.936,48.431,2617,0
2012-11-13,48.458,48.605,48.182,48.284,3704,0
2012-11-14,48.541,49.477,48.458,48.771,7522,0
2012-11-15,48.771,49.936,48.641,49.752,33655,0
2012-11-16,49.487,49.487,48.742,49.147,4141,0
2012-11-19,49.477,50.019,47.77,50.019,4390,0
2012-11-20,49.588,49.807,49.588,49.614,105282,0
2012-11-21,49.854,49.854,49.422,49.56,7384,0
2012-11-23,48.834,49.735,48.834,49.706,7337,0
2012-11-26,49.633,50,48.935,49.798,5682,0
2012-11-27,49.624,50.138,49.624,49.735,4928,0
2012-11-28,49.798,50.321,49.798,50.321,651,0
2012-11-29,50.239,50.33,50.166,50.33,1777,0
2012-11-30,50.212,50.359,50.212,50.267,1775,0
2012-12-03,50.239,50.239,48.559,50.193,8916,0
2012-12-04,50.166,50.57,50.166,50.304,22420,0
2012-12-05,50.277,50.313,49.945,50,6534,0
2012-12-06,50.101,50.147,49.973,50,5479,0
2012-12-07,50.111,50.111,49.881,49.936,5687,0
2012-12-10,49.597,50.267,49.597,50,4792,0
2012-12-11,49.982,49.982,49.67,49.826,10259,0
2012-12-12,49.725,49.725,49.331,49.588,4156,0
2012-12-13,49.376,49.661,49.367,49.605,1711,0
2012-12-14,49.661,49.826,49.661,49.826,17232,0
2012-12-17,49.982,49.982,49.873,49.918,8376,0
2012-12-18,50.184,50.615,50.184,50.615,3268,0
2012-12-19,50.166,50.836,50.156,50.386,4030,0
2012-12-20,50.368,50.671,50.166,50.561,8762,0
2012-12-21,50.156,50.533,50.156,50.396,6259,0
2012-12-24,50.377,50.377,49.762,50.184,2068,0
2012-12-26,50.055,50.533,49.945,49.982,5665,0
2012-12-27,49.781,49.982,49.771,49.982,3268,0
2012-12-28,50.029,50.166,50.029,50.156,1870,0
2012-12-31,49.899,50.726,48.982,50.671,11889,0
2013-01-02,50.497,51.487,47.889,51.323,5150,0
2013-01-03,51.184,51.689,51.184,51.671,5967,0
2013-01-04,51.588,51.882,50.735,50.735,7377,0
2013-01-07,51.184,51.929,51.184,51.929,14855,0
2013-01-08,51.653,51.892,51.405,51.414,5565,0
2013-01-09,51.828,51.946,51.772,51.946,2261,0
2013-01-10,51.708,51.708,51.644,51.708,11612,0
2013-01-11,51.68,51.836,51.68,51.689,491,0
2013-01-14,51.626,51.644,51.588,51.644,1417,0
2013-01-15,51.727,51.744,51.727,51.727,953,0
2013-01-16,51.561,51.689,51.166,51.515,2509,0
2013-01-17,52.02,52.02,51.653,52.003,5149,0
2013-01-18,51.864,52.461,51.753,52.461,5470,0
2013-01-22,52.976,52.976,52.075,52.442,3895,0
2013-01-23,52.405,52.479,52.287,52.305,1960,0
2013-01-24,51.295,52.278,51.295,52.129,23691,0
2013-01-25,52.066,52.158,51.882,52.158,2623,0
2013-01-28,51.845,52.332,51.414,52.278,2340,0
2013-01-29,52.204,52.47,51.534,52.47,1360,0
2013-01-30,52.645,52.783,52.461,52.783,29889,0
2013-01-31,52.626,52.708,51.46,52.708,211618,0
2013-02-01,52.691,52.691,52.58,52.607,1100,0
2013-02-04,52.259,52.259,52.259,52.259,545,0
2013-02-05,52.259,52.489,52.112,52.489,17729,0
2013-02-06,52.322,52.461,52.278,52.278,3732,0
2013-02-07,52.525,52.597,52.525,52.597,653,0
2013-02-08,52.672,52.682,52.461,52.461,1887,0
2013-02-11,52.544,52.635,52.489,52.635,2760,0
2013-02-12,52.635,52.682,52.515,52.616,1387,0
2013-02-13,52.562,52.837,52.544,52.645,1657,0
2013-02-14,52.479,52.892,52.442,52.892,2899,0
2013-02-15,52.597,52.597,52.405,52.405,1072,0
2013-02-19,52.085,52.534,52.085,52.479,2093,0
2013-02-20,52.414,52.423,52.397,52.397,832,0
2013-02-21,51.882,51.984,51.479,51.892,5563,0
2013-02-22,51.68,52.094,51.68,51.993,3486,0
2013-02-25,52.094,52.104,51.653,51.753,3430,0
2013-02-26,51.534,51.579,51.377,51.414,1634,0
2013-02-27,51.727,51.753,51.727,51.753,1199,0
2013-02-28,52.085,52.682,52.085,52.682,2951,0
2013-03-01,52.322,52.562,52.322,52.442,1596,0
2013-03-04,52.489,52.773,52.305,52.645,1619,0
2013-03-05,52.928,52.966,52.856,52.865,1127,0
2013-03-06,52.837,52.837,52.525,52.553,2681,0
2013-03-07,52.645,52.727,52.534,52.699,4070,0
2013-03-08,52.79,52.983,52.682,52.875,3328,0
2013-03-11,52.783,52.875,52.663,52.663,1821,0
2013-03-12,52.727,52.809,52.58,52.58,864,0
2013-03-13,52.404,52.451,52.32,52.404,2048,0
2013-03-14,52.488,52.553,52.422,52.422,1168,0
2013-03-15,52.303,52.303,51.022,52.163,4726,0
2013-03-18,52.275,52.275,51.949,52.016,1429,0
2013-03-19,52.182,52.227,52.07,52.153,2560,0
2013-03-20,52.432,52.627,51.829,52.627,18348,0
2013-03-21,53.025,53.342,53.025,53.323,10053,0
2013-03-22,52.793,53.444,52.793,53.368,3827,0
2013-03-25,53.294,53.294,53.22,53.285,700,0
2013-03-26,53.47,53.572,53.47,53.518,4844,0
2013-03-27,53.638,53.99,53.638,53.767,14195,0
2013-03-28,54.176,54.483,53.972,54.483,18370,0
2013-04-01,54.62,54.927,54.62,54.687,4766,0
2013-04-02,54.742,54.992,54.473,54.473,3169,0
2013-04-03,54.157,54.297,53.582,53.582,1482,0
2013-04-04,53.842,53.842,53.713,53.74,1444,0
2013-04-05,53.582,53.582,53.582,53.582,214,0
2013-04-08,53.824,53.962,53.824,53.944,2048,0
2013-04-09,54.157,54.63,54.157,54.63,574,0
2013-04-10,54.761,54.761,53.824,54.704,1509,0
2013-04-12,54.315,54.704,54.027,54.704,3327,0
2013-04-15,54.185,54.222,53.796,53.796,13372,0
2013-04-16,53.842,54.157,53.824,54.037,3772,0
2013-04-17,53.74,53.74,52.636,53.489,5877,0
2013-04-18,52.84,53.806,52.84,53.74,1408,0
2013-04-19,54.176,54.927,53.824,54.259,44671,0
2013-04-22,54.668,54.732,54.39,54.658,36939,0
2013-04-23,54.983,55.234,54.844,55.234,4160,0
2013-04-24,55.317,55.744,55.317,55.744,762,0
2013-04-25,55.391,55.42,55.02,55.039,4284,0
2013-04-26,54.927,54.937,54.908,54.908,1293,0
2013-04-29,55.002,55.27,55.002,55.252,3743,0
2013-04-30,55.058,55.753,54.873,55.568,10521,0
2013-05-01,55.27,55.753,55.094,55.094,28737,0
2013-05-02,55.151,55.42,55.103,55.41,5172,0
2013-05-03,55.197,55.215,55.151,55.178,4689,0
2013-05-06,55.79,55.79,55.428,55.744,3505,0
2013-05-07,55.363,55.975,55.363,55.901,17585,0
2013-05-08,55.809,56.959,55.809,56.031,15269,0
2013-05-09,55.846,56.059,55.846,56.013,3111,0
2013-05-10,56.059,56.059,56.041,56.041,420,0
2013-05-13,55.966,55.966,55.921,55.921,322,0
2013-05-14,56.031,56.421,56.031,56.421,5942,0
2013-05-15,56.282,56.746,56.115,56.597,5849,0
2013-05-16,56.394,56.394,56.263,56.263,700,0
2013-05-17,56.663,56.663,56.644,56.644,2048,0
2013-05-20,56.134,57.312,56.134,57.312,2380,0
2013-05-21,57.664,58.703,57.367,57.553,6482,0
2013-05-22,57.942,57.97,57.423,57.423,11670,0
2013-05-23,56.959,56.959,56.811,56.811,1563,0
2013-05-24,56.811,57.061,56.811,57.061,1370,0
2013-05-28,57.348,57.747,57.118,57.154,12111,0
2013-05-29,56.532,57.079,55.994,56.226,2860,0
2013-05-30,55.856,55.856,55.103,55.604,3772,0
2013-05-31,55.511,55.706,54.714,55.151,3044,0
2013-06-03,54.732,55.113,52.83,55.113,4652,0
2013-06-04,55.085,55.141,54.723,54.937,4726,0
2013-06-05,54.501,54.918,54.492,54.918,2724,0
2013-06-06,55.438,55.447,55.438,55.447,916,0
2013-06-07,55.549,56.959,55.549,55.901,535,0
2013-06-10,56.096,56.124,55.27,55.27,2321,0
2013-06-11,54.965,55.067,54.678,54.78,5179,0
2013-06-12,55.052,55.052,54.367,54.367,5192,0
2013-06-13,52.962,54.732,52.962,54.732,4278,0
2013-06-14,55.126,55.163,55.062,55.062,639,0
2013-06-17,55.294,55.473,55.294,55.445,11310,0
2013-06-18,55.257,55.257,55.154,55.201,1600,0
2013-06-19,55.294,55.323,54.732,54.732,747,0
2013-06-20,54.039,54.039,52.868,52.915,5659,0
2013-06-21,52.849,53.279,51.341,52.878,11263,0
2013-06-24,52.4,53.14,52.239,52.989,4197,0
2013-06-25,53.364,53.466,53.224,53.421,5174,0
2013-06-26,53.608,54.048,53.608,53.992,1132,0
2013-06-27,54.245,54.592,54.245,54.441,993,0
2013-06-28,55.085,55.521,55.085,55.502,3591,0
2013-07-01,55.182,55.314,50.084,55.079,4175,0
2013-07-02,55.126,55.379,54.619,54.948,4019,0
2013-07-03,54.611,54.845,54.592,54.845,569,0
2013-07-05,54.807,54.891,54.742,54.891,2876,0
2013-07-08,55.257,55.407,55.248,55.342,3680,0
2013-07-09,55.717,55.791,55.67,55.67,2801,0
2013-07-10,54.835,55.867,53.945,55.23,2200,0
2013-07-11,55.867,56.035,54.704,55.96,4591,0
2013-07-12,55.998,56.035,55.96,56.035,533,0
2013-07-15,55.998,56.289,55.998,56.269,6447,0
2013-07-16,56.101,56.101,55.829,55.988,2348,0
2013-07-17,56.205,56.205,56.205,56.205,106,0
2013-07-18,55.922,55.932,55.875,55.932,711,0
2013-07-19,55.51,56.101,55.51,55.781,8463,0
2013-07-22,55.894,55.942,55.781,55.791,15625,0
2013-07-23,55.529,55.81,55.529,55.81,1498,0
2013-07-25,55.146,55.23,53.589,54.891,1444,0
2013-07-26,55.294,55.294,55.173,55.182,415,0
2013-07-29,55.182,55.182,55.062,55.062,2797,0
2013-07-30,54.845,54.855,54.845,54.855,747,0
2013-07-31,54.864,55.136,53.954,55.089,28538,0
2013-08-01,55.069,55.51,53.983,55.417,55862,0
2013-08-02,55.398,55.398,54.985,54.985,747,0
2013-08-05,53.458,55.023,53.458,55.023,3091,0
2013-08-06,55.173,55.604,55.069,55.323,6030,0
2013-08-07,55.314,55.314,55.314,55.314,212,0
2013-08-08,55.304,55.304,54.995,55.182,11989,0
2013-08-09,54.995,55.062,54.939,54.939,17527,0
2013-08-12,54.518,54.798,54.518,54.742,1332,0
2013-08-13,54.263,54.638,54.263,54.638,4014,0
2013-08-14,54.638,54.919,54.535,54.535,3695,0
2013-08-15,54.367,55.005,54.357,54.948,4949,0
2013-08-16,54.789,54.91,54.49,54.518,5301,0
2013-08-19,54.367,54.404,53.992,53.992,1428,0
2013-08-20,53.974,54.347,53.796,53.88,4918,0
2013-08-21,53.805,54.396,53.805,54.396,3253,0
2013-08-22,54.302,54.32,54.302,54.32,334,0
2013-08-23,54.058,54.263,54.058,54.189,1813,0
2013-08-26,54.189,54.48,54.179,54.217,3311,0
2013-08-27,54.161,54.161,54.161,54.161,641,0
2013-08-28,54.339,54.339,54.339,54.339,226,0
2013-08-29,54.48,54.874,54.367,54.629,3175,0
2013-08-30,55.398,55.73,55.398,55.616,1266,0
2013-09-03,55.163,55.463,54.78,54.78,10503,0
2013-09-04,54.376,54.376,52.886,52.989,6085,0
2013-09-05,52.895,53.889,51.622,53.111,6219,0
2013-09-06,53.092,53.636,53.092,53.185,3783,0
2013-09-09,53.505,53.776,53.505,53.776,212,0
2013-09-10,53.832,54.508,53.832,54.508,4923,0
2013-09-11,54.261,54.281,53.145,53.684,1343,0
2013-09-12,53.449,53.827,53.449,53.456,7153,0
2013-09-13,53.031,53.23,52.841,52.841,7269,0
2013-09-16,52.965,53.021,52.207,52.207,8662,0
2013-09-17,52.292,52.378,52.074,52.274,23992,0
2013-09-18,52.274,53.893,52.274,53.893,29327,0
2013-09-19,53.883,54.309,53.883,54.309,12921,0
2013-09-20,53.741,53.741,53.713,53.713,379,0
2013-09-23,53.599,53.619,53.599,53.609,1842,0
2013-09-24,53.779,54.035,53.779,54.006,11121,0
2013-09-25,53.362,53.997,53.362,53.741,16342,0
2013-09-26,53.23,53.827,53.135,53.779,14941,0
2013-09-27,53.439,53.56,53.38,53.524,3235,0
2013-09-30,53.845,53.845,53.135,53.37,1416,0
2013-10-01,53.684,53.912,53.684,53.732,596,0
2013-10-02,53.344,53.619,53.259,53.495,6705,0
2013-10-03,53.268,53.268,53.011,53.087,14615,0
2013-10-04,52.793,53.589,52.793,53.589,1370,0
2013-10-07,52.793,52.831,51.781,52.776,44518,0
2013-10-08,52.586,52.595,52.302,52.302,3248,0
2013-10-09,52.492,52.643,52.387,52.538,10338,0
2013-10-10,52.786,52.841,52.776,52.776,951,0
2013-10-11,53.002,53.22,52.916,53.002,6870,0
2013-10-14,52.756,52.756,52.756,52.756,151,0
2013-10-15,52.936,53.04,52.643,52.699,26502,0
2013-10-16,52.861,53.465,52.861,53.21,23868,0
2013-10-17,52.766,53.05,52.463,52.756,36606,0
2013-10-18,52.482,53.268,52.482,52.756,558733,0
2013-10-21,52.861,52.861,52.861,52.861,210,0
2013-10-22,52.841,53.439,52.576,53.344,24763,0
2013-10-23,53.106,53.106,53.06,53.106,16311,0
2013-10-24,52.955,53.628,52.955,53.439,12797,0
2013-10-25,53.949,53.949,53.495,53.609,4329,0
2013-10-28,53.439,53.599,53.116,53.344,5359,0
2013-10-29,53.116,53.191,52.936,52.936,740,0
2013-10-30,52.823,53.22,52.681,52.699,911,0
2013-10-31,52.529,52.851,52.529,52.851,1266,0
2013-11-01,52.557,52.557,52.368,52.434,562,0
2013-11-04,52.472,52.548,52.406,52.482,1481,0
2013-11-05,52.482,52.492,52.397,52.453,2175,0
2013-11-06,52.414,52.434,52.235,52.414,5809,0
2013-11-07,52.444,52.509,52.244,52.244,528,0
2013-11-08,52.084,52.199,52.084,52.199,421,0
2013-11-11,52.225,52.378,52.094,52.189,1794,0
2013-11-12,52.112,52.349,51.923,52.349,10983,0
2013-11-13,52.15,52.235,51.905,51.99,2946,0
2013-11-14,52.274,52.786,52.274,52.557,7919,0
2013-11-15,52.378,53.06,52.359,53.06,11791,0
2013-11-18,53.249,53.325,52.888,53.23,2630,0
2013-11-19,53.06,53.334,52.936,53.06,2529,0
2013-11-20,53.173,53.295,52.936,52.936,1387,0
2013-11-21,53.439,53.439,52.898,52.975,475,0
2013-11-22,53.021,53.087,53.021,53.087,421,0
2013-11-25,53.551,53.674,53.295,53.429,1523,0
2013-11-26,53.24,53.429,53.22,53.344,1193,0
2013-11-27,53.39,53.39,53.344,53.344,260,0
2013-11-29,53.249,53.449,53.164,53.41,1699,0
2013-12-02,53.722,53.722,52.786,53.011,3538,0
2013-12-03,52.746,52.793,52.746,52.756,2850,0
2013-12-04,52.652,52.652,51.137,51.449,59276,0
2013-12-05,51.014,51.089,50.919,50.939,3526,0
2013-12-06,50.9,51.601,50.9,51.421,19630,0
2013-12-09,51.109,51.544,51.061,51.061,60722,0
2013-12-10,50.919,50.994,50.578,50.578,9348,0
2013-12-11,50.917,50.917,48.015,50.266,33489,0
2013-12-12,50.15,50.878,50.15,50.878,23548,0
2013-12-13,50.332,50.859,50.332,50.687,20355,0
2013-12-16,50.256,50.764,50.256,50.659,5981,0
2013-12-17,50.428,51.348,50.428,51.29,11530,0
2013-12-18,51.415,51.874,51.415,51.549,10296,0
2013-12-19,51.854,52.066,51.854,51.864,30018,0
2013-12-20,51.607,52.66,51.607,52.66,7906,0
2013-12-23,53.119,53.119,52.498,52.506,9807,0
2013-12-24,52.697,52.697,52.697,52.697,264,0
2013-12-26,52.995,52.995,52.679,52.977,4845,0
2013-12-27,52.67,53.149,52.67,53.149,1566,0
2013-12-30,53.301,53.684,53.205,53.684,1305,0
2013-12-31,54.316,54.316,53.263,53.751,2822,0
2014-01-02,53.033,53.694,53.033,53.235,2901,0
2014-01-03,53.387,53.387,53.245,53.245,433,0
2014-01-06,53.013,53.281,53.013,53.281,356,0
2014-01-07,53.004,53.387,53.004,53.387,794,0
2014-01-08,53.185,53.263,53.053,53.053,1584,0
2014-01-09,53.272,53.272,52.861,52.861,28196,0
2014-01-10,52.363,53.129,52.363,53.129,1100,0
2014-01-13,52.832,52.832,52.506,52.506,2991,0
2014-01-14,52.593,52.679,52.535,52.535,837,0
2014-01-15,52.373,52.823,52.344,52.449,1045,0
2014-01-16,52.564,52.727,52.439,52.593,2612,0
2014-01-17,52.401,52.555,52.401,52.525,947,0
2014-01-21,52.468,52.765,50.917,52.679,1575,0
2014-01-22,52.871,53.176,52.871,53.176,8094,0
2014-01-23,52.871,52.871,52.756,52.871,280,0
2014-01-24,52.506,52.756,52.363,52.756,399,0
2014-01-27,52.689,52.689,52.373,52.449,657,0
2014-01-28,51.712,52.765,51.712,52.584,4405,0
2014-01-29,51.864,51.864,51.233,51.386,10640,0
2014-01-30,51.521,51.769,51.521,51.722,11468,0
2014-01-31,50.505,51.712,50.505,51.521,20654,0
2014-02-03,50.811,50.841,50.514,50.514,1255,0
2014-02-04,50.629,51.003,50.629,51.003,5328,0
2014-02-05,50.418,50.418,50.38,50.38,4820,0
2014-02-06,50.246,50.715,50.246,50.715,2584,0
2014-02-07,50.563,50.907,50.563,50.907,10868,0
2014-02-10,50.725,50.725,50.582,50.582,727,0
2014-02-11,50.629,50.735,50.629,50.678,907,0
2014-02-13,50.514,50.514,50.514,50.514,1579,0
2014-02-14,50.41,50.418,50.103,50.418,366,0
2014-02-18,50.131,50.467,48.417,50.467,11963,0
2014-02-19,50.084,50.256,50.046,50.256,2352,0
2014-02-20,49.901,50.093,49.864,50.093,988,0
2014-02-21,49.921,50.18,49.748,49.748,1793,0
2014-02-24,48.792,49.308,48.455,49.308,2118,0
2014-02-25,49.069,49.461,48.991,49.452,3846,0
2014-02-26,49.452,49.452,49.299,49.394,683,0
2014-02-27,48.982,49.05,48.838,48.905,7054,0
2014-02-28,48.782,49.059,48.696,48.992,26082,0
2014-03-03,48.705,48.8,48.705,48.772,7959,0
2014-03-04,48.705,49.203,48.705,49.203,7762,0
2014-03-05,49.097,49.308,49.05,49.05,9285,0
2014-03-06,49.471,49.471,49.423,49.471,5004,0
2014-03-07,49.145,49.145,48.991,48.991,289,0
2014-03-10,48.934,49.117,48.838,49.069,57851,0
2014-03-11,48.782,48.934,48.752,48.752,3273,0
2014-03-12,48.669,48.94,48.543,48.543,1766,0
2014-03-13,48.543,48.543,48.311,48.408,3383,0
2014-03-14,48.64,48.93,48.592,48.93,1936,0
2014-03-17,48.873,48.873,48.408,48.786,2726,0
2014-03-18,48.776,48.883,48.737,48.737,14967,0
2014-03-19,48.572,49.095,48.408,48.455,2324,0
2014-03-20,48.35,48.562,48.136,48.562,1348,0
2014-03-21,48.592,48.94,48.562,48.562,1316,0
2014-03-24,48.552,48.746,48.465,48.746,6523,0
2014-03-25,48.63,48.756,48.63,48.756,729,0
2014-03-26,48.679,49.008,48.679,49.008,825,0
2014-03-27,49.008,49.415,48.834,49.318,118848,0
2014-03-28,49.241,49.415,49.095,49.182,68050,0
2014-03-31,49.415,49.608,49.095,49.608,120754,0
2014-04-01,49.406,49.657,49.406,49.638,83495,0
2014-04-02,49.793,49.967,49.793,49.967,37464,0
2014-04-03,49.57,49.841,48.988,49.841,6331,0
2014-04-04,49.774,50.238,49.696,50.093,7646,0
2014-04-07,50.074,50.103,49.347,49.347,1271,0
2014-04-08,49.638,49.977,49.638,49.774,8235,0
2014-04-09,49.745,49.764,49.6,49.667,1100,0
2014-04-10,49.705,50.054,49.608,49.608,1915,0
2014-04-11,49.463,49.463,49.231,49.231,1464,0
2014-04-14,49.57,49.6,49.202,49.415,5253,0
2014-04-15,49.386,49.919,49.386,49.919,2764,0
2014-04-16,49.774,50.2,49.085,50.19,17547,0
2014-04-17,50.084,50.422,50.084,50.422,986,0
2014-04-21,50.238,50.559,50.238,50.452,5749,0
2014-04-22,50.084,50.432,50.084,50.384,14764,0
2014-04-23,50.21,50.626,50.21,50.509,11899,0
2014-04-24,50.384,50.762,50.316,50.519,18488,0
2014-04-25,50.394,50.412,50.325,50.325,5398,0
2014-04-28,49.812,50.452,49.812,50.084,1322,0
2014-04-29,49.687,50.666,49.648,50.666,16590,0
2014-04-30,50.016,50.5,50.016,50.345,4566,0
2014-05-01,49.929,50.297,49.832,50.287,3432,0
2014-05-02,50.442,50.569,50.238,50.238,5470,0
2014-05-05,50.442,50.442,50.258,50.258,701,0
2014-05-06,50.422,50.422,49.958,50.064,3303,0
2014-05-07,49.899,50.412,49.88,50.278,3312,0
2014-05-08,50.064,50.559,50.064,50.064,12593,0
2014-05-09,49.764,50.19,49.754,49.822,10008,0
2014-05-12,49.618,50.297,49.618,49.938,13599,0
2014-05-13,50.297,50.297,49.764,50.074,1033,0
2014-05-14,49.812,50.694,49.802,50.694,1092,0
2014-05-15,51.634,51.662,50.917,50.917,9986,0
2014-05-16,51.111,51.13,50.975,51.121,6648,0
2014-05-19,50.666,51.13,50.656,50.917,2104,0
2014-05-20,50.684,50.955,50.684,50.937,468,0
2014-05-21,50.965,50.965,50.868,50.868,103723,0
2014-05-22,51.285,51.508,51.275,51.488,39417,0
2014-05-23,51.916,51.916,51.295,51.585,3059,0
2014-05-27,51.528,51.556,51.285,51.334,3009,0
2014-05-28,51.343,51.547,51.275,51.498,3922,0
2014-05-29,51.634,51.634,51.615,51.615,239,0
2014-05-30,51.508,51.508,51.14,51.372,8778,0
2014-06-02,51.459,51.508,51.372,51.479,666,0
2014-06-03,51.343,51.731,51.343,51.731,2866,0
2014-06-04,51.896,52.98,51.846,52.07,7726,0
2014-06-05,51.896,52.602,51.896,52.515,1599,0
2014-06-06,52.458,53.087,52.438,52.952,7240,0
2014-06-09,52.564,53.271,52.564,53.049,3402,0
2014-06-10,53.077,53.126,52.651,53.116,3509,0
2014-06-11,53.258,53.258,52.836,52.954,23630,0
2014-06-12,52.494,52.894,52.356,52.846,8389,0
2014-06-13,53.238,53.238,52.728,53.002,2278,0
2014-06-16,52.728,53.14,52.728,53.14,1237,0
2014-06-17,53.15,53.15,52.964,52.964,1137,0
2014-06-18,52.592,52.836,52.592,52.748,849,0
2014-06-20,53.042,53.962,53.042,53.835,4130,0
2014-06-23,53.218,53.258,53.218,53.248,1006,0
2014-06-24,53.346,53.884,53.346,53.884,1465,0
2014-06-25,54.012,54.022,53.12,53.286,3472,0
2014-06-26,54.022,54.022,53.61,53.649,995,0
2014-06-27,53.169,54.04,53.16,53.62,3965,0
2014-06-30,52.454,54.168,52.454,54.168,2494,0
2014-07-01,54.227,54.227,52.778,53.56,5999,0
2014-07-02,53.434,53.668,53.434,53.444,11128,0
2014-07-07,53.16,53.208,52.914,53.15,6127,0
2014-07-09,53.042,53.238,53.012,53.169,1581,0
2014-07-10,52.982,53.002,52.934,52.934,1906,0
2014-07-11,52.982,53.13,52.904,53.13,974,0
2014-07-14,52.944,53.316,52.944,53.316,1053,0
2014-07-15,53.414,53.58,53.228,53.58,15077,0
2014-07-16,53.678,54.227,53.678,54.227,1317,0
2014-07-17,54.198,54.286,54.09,54.09,2658,0
2014-07-18,53.943,54.54,53.943,54.54,714,0
2014-07-21,54.286,54.854,54.286,54.854,696,0
2014-07-22,54.874,55.177,54.766,54.766,8241,0
2014-07-23,54.492,54.521,53.806,54.521,2349,0
2014-07-24,54.942,55.108,54.942,55.108,574,0
2014-07-25,55.099,55.148,54.903,55.05,2260,0
2014-07-28,55.001,55.187,55.001,55.187,306,0
2014-07-29,55.001,55.353,54.031,54.148,10346,0
2014-07-30,54.022,55.226,54.022,55.226,5978,0
2014-07-31,54.119,54.119,54.119,54.119,222,0
2014-08-01,53.542,53.542,53.316,53.453,3217,0
2014-08-04,53.316,54.119,53.198,54.119,3677,0
2014-08-05,53.542,54.031,53.542,53.718,867,0
2014-08-06,53.208,53.756,53.169,53.424,1683,0
2014-08-07,53.238,53.336,53.238,53.336,267,0
2014-08-08,53.09,53.962,53.09,53.962,1601,0
2014-08-11,57.724,58.665,56.019,57.117,20557,0
2014-08-12,57.117,57.117,55.285,56.715,3583,0
2014-08-13,56.235,57.205,56.235,56.891,5098,0
2014-08-14,57.175,57.793,57.175,57.528,4102,0
2014-08-15,58.283,59.271,58.283,59.271,186262,0
2014-08-18,59.135,59.135,58.605,58.772,6025,0
2014-08-19,58.674,59.125,58.674,59.125,3131,0
2014-08-20,58.899,59.409,58.841,59.261,10029,0
2014-08-21,59.389,59.389,58.655,58.977,3090,0
2014-08-22,58.517,58.517,58.429,58.469,791,0
2014-08-25,58.311,58.371,57.743,58.017,3039,0
2014-08-26,57.939,58.497,57.881,57.881,2408,0
2014-08-27,57.9,57.91,57.313,57.313,1582,0
2014-08-28,57.273,59.075,57.215,57.303,3602,0
2014-08-29,57.313,58.057,57.313,58.057,2604,0
2014-09-02,57.607,57.655,57.499,57.597,1142,0
2014-09-03,57.42,57.577,57.42,57.528,947,0
2014-09-04,57.224,57.224,56.627,56.999,918,0
2014-09-05,57.009,57.381,57.009,57.381,1667,0
2014-09-08,57.469,57.469,56.47,56.568,2917,0
2014-09-09,56.568,56.989,56.49,56.49,1798,0
2014-09-10,56.215,56.421,56.166,56.421,1248,0
2014-09-11,56.158,56.722,56.158,56.435,3845,0
2014-09-12,56.177,56.385,55.742,55.752,4207,0
2014-09-15,55.465,55.91,55.465,55.91,4900,0
2014-09-16,56.207,56.464,56.187,56.445,2410,0
2014-09-17,56.375,56.405,56.128,56.326,1702,0
2014-09-19,56.167,56.187,56.029,56.029,773,0
2014-09-22,55.633,55.692,55.455,55.692,1713,0
2014-09-23,55.593,56.425,55.593,56.395,1785,0
2014-09-24,56.306,56.682,56.306,56.682,1231,0
2014-09-25,56.751,56.751,55.92,56.108,950,0
2014-09-26,56.247,56.553,56.049,56.484,3334,0
2014-09-29,56.286,56.553,56.286,56.415,778,0
2014-09-30,56.336,57.513,56.326,56.484,2266,0
2014-10-01,56.395,56.395,56.158,56.158,2062,0
2014-10-02,56.732,57.118,56.365,57.118,2372,0
2014-10-03,57.464,57.464,56.831,56.831,1225,0
2014-10-06,56.811,56.811,56.514,56.741,1656,0
2014-10-07,56.385,56.831,56.158,56.158,5864,0
2014-10-08,56.059,56.059,55.465,56.049,3755,0
2014-10-09,55.841,55.96,54.633,54.792,7349,0
2014-10-10,54.188,54.505,53.772,54.505,846,0
2014-10-13,54.445,54.812,53.743,53.743,534,0
2014-10-14,53.683,53.743,51.724,53.228,8630,0
2014-10-15,52.644,53.624,51.684,53.614,9475,0
2014-10-16,54.396,54.505,53.604,54.435,2272,0
2014-10-17,55.504,55.504,54.564,54.98,2794,0
2014-10-20,55.287,55.425,54.812,55.326,9116,0
2014-10-21,56.435,57.286,55.702,56.009,2960,0
2014-10-22,56.435,56.454,56.098,56.098,1730,0
2014-10-23,56.544,56.662,56.217,56.385,1605,0
2014-10-24,56.415,56.415,56.415,56.415,303,0
2014-10-27,56.425,56.821,56.257,56.821,4153,0
2014-10-28,56.544,56.91,56.365,56.741,3695,0
2014-10-29,56.89,56.89,56.217,56.257,1043,0
2014-10-30,56.514,56.959,56.346,56.355,2124,0
2014-10-31,56.662,57.009,56.662,57.009,3287,0
2014-11-03,56.583,56.89,56.524,56.87,2256,0
2014-11-04,56.266,56.445,55.455,55.781,2026,0
2014-11-05,55.435,56.286,55.435,56.286,1658,0
2014-11-06,56.306,56.761,55.871,56.761,698,0
2014-11-07,56.692,57.108,56.643,57.108,950,0
2014-11-10,56.098,57.009,56.098,57.009,1187,0
2014-11-11,56.682,56.831,56.504,56.534,892,0
2014-11-12,56.504,56.771,56.504,56.643,1737,0
2014-11-13,56.553,56.563,56.306,56.326,1999,0
2014-11-14,55.752,57.306,55.752,57.236,3275,0
2014-11-17,57.118,58.454,57.118,58.325,5276,0
2014-11-18,58.602,58.602,58.365,58.592,1796,0
2014-11-19,58.295,58.869,58.295,58.869,1613,0
2014-11-20,59.008,59.216,58.038,58.058,5751,0
2014-11-21,58.375,58.394,57.603,57.603,1135,0
2014-11-24,58.721,59.087,58.721,58.899,1251,0
2014-11-25,58.394,59.344,58.394,59.067,3986,0
2014-11-26,58.83,59.038,58.83,58.84,1526,0
2014-11-28,59.434,59.434,58.721,59.384,754,0
2014-12-01,56.415,57.929,56.415,57.929,1452,0
2014-12-02,57.899,59.275,57.405,59.265,2044,0
2014-12-03,59.226,59.483,59.127,59.434,2826,0
2014-12-04,59.018,59.364,58.958,59.364,1036,0
2014-12-05,59.384,59.384,59.028,59.028,1010,0
2014-12-08,58.246,58.246,57.256,57.513,4328,0
2014-12-09,57.058,58.345,57.058,58.305,2553,0
2014-12-10,57.702,57.702,56.85,57.246,1718,0
2014-12-11,56.6,57.81,56.6,57.54,4673,0
2014-12-12,57.05,57.61,56.94,56.94,6881,0
2014-12-15,57.48,57.48,55.97,55.97,2266,0
2014-12-16,55.5,56.6,55.5,55.92,3364,0
2014-12-17,56.48,57.17,55.07,56.87,4196,0
2014-12-18,58.07,58.26,57.26,58.19,5837,0
2014-12-19,59.02,59.04,58.34,59.01,1811,0
2014-12-22,58.78,59.16,58.76,59.16,795,0
2014-12-23,59.54,59.68,59.54,59.68,381,0
2014-12-24,59.17,59.17,59.17,59.17,200,0
2014-12-26,60,60.75,60,60.72,3927,0
2014-12-29,60.63,61.23,60.54,61.23,7565,0
2014-12-30,60.79,60.8,60.73,60.79,923,0
2014-12-31,60.65,60.84,60.64,60.84,628,0
2015-01-02,60.49,60.66,60.49,60.55,1358,0
2015-01-05,60.84,60.84,58.94,59.81,3647,0
2015-01-06,59.15,59.15,57.98,58.47,2469,0
2015-01-07,59.17,59.31,58.87,59.15,6418,0
2015-01-08,59.28,60.33,59.28,60.16,1032,0
2015-01-09,59.75,59.75,59.53,59.53,1356,0
2015-01-12,59.31,59.62,59.31,59.62,424,0
2015-01-13,59.25,59.25,58.33,58.5,1885,0
2015-01-14,57.76,58.76,56.67,58.76,2787,0
2015-01-15,59.26,59.26,58.75,58.75,1024,0
2015-01-16,58.45,59.2,58.45,59.16,2459,0
2015-01-20,59.37,59.63,59.22,59.63,873,0
2015-01-21,59.14,60.08,59.14,59.58,3041,0
2015-01-22,59.39,60.77,59.39,59.78,4673,0
2015-01-23,59.68,60.11,59.68,60.11,1321,0
2015-01-26,60.24,60.24,59.84,59.87,3073,0
2015-01-27,60.23,60.23,60.06,60.08,610,0
2015-01-28,59.78,59.78,58.93,58.93,2811,0
2015-01-29,58.22,59.09,56.76,58.55,4428,0
2015-01-30,58.12,59.4,58.11,59.3,930,0
2015-02-02,59.62,59.87,59.17,59.4,2970,0
2015-02-03,59.97,60.1,58.99,59.54,1509,0
2015-02-04,59.08,59.4,58.92,58.92,1636,0
2015-02-05,58.92,59.67,58.76,59.67,2706,0
2015-02-06,59.85,59.85,58.99,59,1461,0
2015-02-09,59.88,59.88,59.1,59.1,1734,0
2015-02-10,58.93,59.49,58.93,59.49,1011,0
2015-02-11,59.69,59.71,59.63,59.63,378,0
2015-02-12,59.68,59.78,59.68,59.78,536,0
2015-02-13,59.64,60.31,59.61,60.12,2658,0
2015-02-17,60.37,60.57,60.36,60.57,658,0
2015-02-18,60.41,60.41,59.54,60.4,2533,0
2015-02-19,60.37,60.37,60.16,60.16,408,0
2015-02-20,59.86,60.36,59.83,60.05,771,0
2015-02-23,59.66,60.33,59.66,60.28,1401,0
2015-02-24,59.9,60.72,59.89,60.72,1243,0
2015-02-25,60.37,60.88,60.37,60.78,3159,0
2015-02-26,60.18,60.21,59.51,59.51,4031,0
2015-02-27,59.54,60.05,59.35,59.44,1996,0
2015-03-02,59.36,59.4,59.36,59.39,700,0
2015-03-03,59.04,59.67,59.02,59.55,3481,0
2015-03-04,59.21,59.51,59.15,59.51,500,0
2015-03-05,59.33,59.98,59.16,59.365,1538,0
2015-03-06,58.85,58.98,58.85,58.87,400,0
2015-03-09,58.6,58.874,58.36,58.53,1711,0
2015-03-10,58.26,58.477,58.25,58.44,1611,0
2015-03-11,57.62,57.62,57.59,57.59,629,0
2015-03-12,57.51,57.51,57.4,57.47,700,0
2015-03-13,57.33,57.46,57.3,57.42,1303,0
2015-03-16,57.5,58.43,57.5,58.43,843,0
2015-03-17,58.31,58.628,58.13,58.528,4851,0
2015-03-18,59.04,59.51,58.63,59.51,1145,0
2015-03-19,59.51,59.51,58.8,58.95,1800,0
2015-03-20,58.96,60.02,58.96,60.02,2007,0
2015-03-23,59.75,60.39,59.75,60.2,2936,0
2015-03-24,59.66,60.38,59.32,59.43,2354,0
2015-03-25,59.35,59.38,59.08,59.25,1800,0
2015-03-26,59.16,59.16,58.96,58.96,200,0
2015-03-27,59.67,59.67,58.93,59.37,724,0
2015-03-30,59.671,60,59.67,60,1581,0
2015-03-31,60,60,60,60,627,0
2015-04-01,59.83,59.83,59.83,59.83,214,0
2015-04-02,59.66,59.66,59.2,59.39,2018,0
2015-04-06,59.27,60.1,59.21,59.9,1602,0
2015-04-07,59.43,60.23,59.43,59.94,3117,0
2015-04-08,59.42,60.38,59.42,60.1,15362,0
2015-04-09,60.41,60.41,59.77,59.92,2434,0
2015-04-10,60.29,60.82,60.29,60.8,1306,0
2015-04-13,60.62,61.07,60.62,60.88,2897,0
2015-04-14,62,62,60.78,60.92,2173,0
2015-04-15,61.43,61.56,60.87,61.55,2452,0
2015-04-16,61.33,62.31,61.33,62.31,1487,0
2015-04-17,61.39,62.33,61.39,62.33,1156,0
2015-04-20,62.64,62.77,61.97,62.22,936,0
2015-04-21,62.46,62.46,62.1,62.1,342,0
2015-04-22,61.82,62.61,61.75,62.57,4923,0
2015-04-23,62.88,63.196,62.88,63.196,200,0
2015-04-24,63.07,63.2,62.71,62.84,1030,0
2015-04-27,63.12,63.12,62.37,62.39,500,0
2015-04-28,62.39,62.39,61.85,61.85,3265,0
2015-04-29,61.85,61.85,61.46,61.7,1200,0
2015-04-30,62.2,62.2,61.57,61.57,1412,0
2015-05-01,61.64,61.895,61.58,61.895,1500,0
2015-05-04,61.92,61.92,61.68,61.68,300,0
2015-05-05,62.14,62.14,61.38,61.52,1809,0
2015-05-06,61.38,61.38,61.3,61.3,400,0
2015-05-07,61.13,61.13,61.13,61.13,100,0
2015-05-08,61.44,61.638,61.44,61.638,820,0
2015-05-11,61.48,61.59,61.131,61.59,857,0
2015-05-12,61.26,61.41,61.26,61.355,999,0
2015-05-13,61.05,61.46,60.95,60.97,2467,0
2015-05-15,61.1,61.19,61.1,61.19,500,0
2015-05-18,60.89,61.03,60.89,60.99,1097,0
2015-05-19,61.4,61.7,61.4,61.7,2060,0
2015-05-20,61.27,61.32,61.04,61.19,9877,0
2015-05-21,59.75,61.24,59.75,61.212,1550,0
2015-05-22,60.98,61.56,60.73,61.56,1525,0
2015-05-26,60.72,60.78,60.52,60.52,900,0
2015-05-27,60.22,60.71,60.22,60.28,1419,0
2015-05-28,60.1,60.25,59.99,60,1707,0
2015-05-29,59.68,60.22,59.66,59.98,1800,0
2015-06-01,59.49,59.7,59.4,59.65,4881,0
2015-06-02,59.48,59.667,59.48,59.667,500,0
2015-06-03,59.3,59.3,58.96,59.09,800,0
2015-06-04,58.6,58.97,58.45,58.45,4300,0
2015-06-05,58.29,59.18,58.29,59.18,903,0
2015-06-08,58.92,58.92,58.13,58.16,4796,0
2015-06-09,58.1,58.1,58.1,58.1,200,0
2015-06-10,57.79,58.59,57.76,57.76,1200,0
2015-06-11,55.87,57.5,55.87,57.22,2900,0
2015-06-12,56.48,56.838,56.2,56.45,7633,0
2015-06-15,56.94,56.98,56.91,56.95,3100,0
2015-06-16,57,57.74,56.77,57.07,1800,0
2015-06-17,57.1,57.38,56.89,57.38,3823,0
2015-06-18,57.25,57.71,57.25,57.7,1250,0
2015-06-19,57.3,57.98,57.28,57.36,4794,0
2015-06-22,57.43,57.55,57.15,57.24,3990,0
2015-06-23,57.23,57.289,57.07,57.07,1218,0
2015-06-24,57.02,57.12,57.02,57.12,500,0
2015-06-25,57.02,57.02,56.6,56.6,1150,0
2015-06-26,56.25,56.25,56.06,56.18,1100,0
2015-06-29,56.33,56.58,55.83,55.88,1800,0
2015-06-30,55.89,55.97,55.79,55.79,882,0
2015-07-01,55.8,56.25,55.18,55.18,5100,0
2015-07-02,55.34,55.59,55.34,55.36,895,0
2015-07-06,55.04,55.56,54.71,54.74,12656,0
2015-07-07,54.72,55.29,54.45,55.29,2200,0
2015-07-08,55.02,55.47,54.65,54.71,4178,0
2015-07-09,55.36,55.42,55.03,55.1,5700,0
2015-07-10,55.61,55.61,55.12,55.23,700,0
2015-07-13,55.49,55.63,55.49,55.63,400,0
2015-07-14,54.12,55.63,54.11,55.53,1369,0
2015-07-15,55,55.58,54.89,55.03,2530,0
2015-07-16,55.03,55.55,54.71,54.743,4300,0
2015-07-17,54.36,54.46,54.13,54.46,6700,0
2015-07-20,53.73,54.064,53.73,53.95,1707,0
2015-07-21,53.33,53.486,53.01,53.16,4527,0
2015-07-22,52.56,53.44,52.56,52.71,9867,0
2015-07-23,52.67,52.71,52.22,52.27,1700,0
2015-07-24,52.37,52.71,52.23,52.23,9600,0
2015-07-27,52.04,53.21,51.87,52.69,11200,0
2015-07-28,52.9,53.62,52.68,53.23,14045,0
2015-07-29,52.91,53.38,52.65,53.17,33780,0
2015-07-30,53.2,53.69,53.098,53.098,6544,0
2015-07-31,53,53,52.83,52.83,4200,0
2015-08-03,52.11,52.81,52.11,52.175,4047,0
2015-08-04,52.02,52.54,51.72,52.261,5890,0
2015-08-05,52.01,52.06,50.85,50.85,5600,0
2015-08-06,50.73,51.347,50.73,50.82,1315,0
2015-08-07,50.94,52.04,50.86,50.89,9700,0
2015-08-10,51.2,52.02,50.95,51.533,5800,0
2015-08-11,51.085,51.5,51.085,51.49,2905,0
2015-08-13,52.2,52.2,52.2,52.2,100,0
2015-08-18,52.335,52.435,52.32,52.35,1300,0
2015-08-19,51.99,52.35,51.99,52.35,5743,0
2015-08-20,51.86,51.86,51.59,51.59,1205,0
2015-08-21,50.93,51.319,50.93,51,1270,0
2015-08-24,50.26,50.88,49.2,50.14,10300,0
2015-08-25,49.18,50.29,49.18,50.03,2002,0
2015-08-26,50,50,50,50,6000,0
2015-08-27,50.94,50.94,50.94,50.94,140,0
2015-08-28,50.66,51,50.65,51,700,0
2015-08-31,50.98,51.75,50.98,51.71,5698,0
2015-09-01,51.01,51.01,50.9,50.9,2200,0
2015-09-03,51.03,51.1,51,51,1315,0
2015-09-04,50.64,50.65,50.42,50.55,1503,0
2015-09-08,51.06,51.06,50.99,51,730,0
2015-09-09,50.8,50.8,50.72,50.72,1400,0
2015-09-10,50.27,50.27,50.27,50.27,100,0
2015-09-11,50,50,49.38,49.5,6570,0
2015-09-14,49.49,49.5,49.49,49.5,829,0
2015-09-16,50.11,50.3,50.11,50.3,1100,0
2015-09-17,50.41,50.41,50.35,50.35,1200,0
2015-09-18,50.25,50.25,50.25,50.25,200,0
2015-09-21,50.1,50.1,50.1,50.1,912,0
2015-09-23,49.75,49.75,49.75,49.75,1300,0
2015-09-24,48.98,49,48.98,49,4569,0
2015-09-25,49.5,49.5,49.46,49.5,23188,0
2015-09-28,49.4,49.44,48.5,48.5,27448,0
2015-09-29,48.25,48.25,47.2,47.25,11300,0
2015-09-30,48.34,49,48,49,1410,0
2015-10-01,48.75,48.88,48.49,48.61,1765,0
2015-10-05,50.32,50.89,49.77,49.77,5714,0
2015-10-06,51.31,51.54,50.86,50.86,5800,0
2015-10-07,51.29,51.29,50.88,50.88,3800,0
2015-10-08,51.44,51.858,51.44,51.858,540,0
2015-10-09,51.81,51.81,51.5,51.5,500,0
2015-10-12,51.04,51.04,51.04,51.04,1000,0
2015-10-13,50.96,50.96,50.96,50.96,800,0
2015-10-14,50.71,51,50.71,51,800,0
2015-10-16,50,51.32,50,51.32,275,0
2015-10-19,50.788,50.83,50.788,50.83,725,0
2015-10-21,50.674,50.674,50.674,50.674,200,0
2015-10-22,48.9,49.091,48.81,49.091,1860,0
2015-10-23,49.366,49.366,49.366,49.366,111,0
2015-10-26,49.27,49.28,48.711,48.711,2300,0
2015-10-27,48.25,48.25,48,48,5200,0
2015-10-28,49.64,49.64,48.26,48.42,1688,0
2015-10-29,48.44,48.5,48.44,48.5,1200,0
2015-10-30,48.25,48.75,48,48.75,7735,0
2015-11-02,48.802,48.802,48,48,10196,0
2015-11-03,48.65,48.83,48.406,48.83,511,0
2015-11-04,48.711,48.78,47.806,48,2308,0
2015-11-05,48,48,47.49,47.5,800,0
2015-11-06,47.25,47.31,47.25,47.3,2300,0
2015-11-10,47,47.192,47,47.05,1309,0
2015-11-11,46.75,46.75,46.4,46.5,9976,0
2015-11-12,46.324,46.5,45.906,46,2946,0
2015-11-13,45.65,45.65,45.65,45.65,150,0
2015-11-16,46.255,46.307,46.255,46.307,401,0
2015-11-17,45.86,45.86,45.469,45.469,400,0
2015-11-18,46.47,46.47,46.47,46.47,100,0
2015-11-19,45.71,45.71,45.69,45.7,2410,0
2015-11-20,45.7,46,45.355,45.453,2180,0
2015-11-23,46.5,46.5,45.795,46.06,936,0
2015-11-24,46.106,46.23,45.93,46.23,2560,0
2015-11-25,46.25,46.25,46.01,46.02,800,0
2015-11-27,45.7,45.8,45.7,45.8,1625,0
2015-11-30,45.878,46.05,45.78,45.78,1307,0
2015-12-01,45.38,45.38,44.43,44.44,6343,0
2015-12-02,43.9,44.3,43.9,44.3,236,0
2015-12-03,45,45,43,43,10882,0
2015-12-04,42.8,43,41.26,42,5400,0
2015-12-07,40.04,41,39,40.45,25705,0
2015-12-08,40.25,40.6,39.61,40.5,10450,0
2015-12-09,40.52,41.95,40.52,41.95,88293,0
2015-12-10,42.683,42.683,41.73,42.5,56886,0
2015-12-11,41.736,42.26,41.4,41.485,91757,0
2015-12-14,41.5,41.5,40.96,41.006,12900,0
2015-12-15,40.51,41.5,40.51,40.567,49650,0
2015-12-16,40.837,40.837,40.581,40.71,2300,0
2015-12-17,40.56,40.582,39.99,39.99,5747,0
2015-12-18,40.82,40.83,39.66,39.66,2150,0
2015-12-21,39.75,40.44,39.75,40,2300,0
2015-12-22,40.156,40.44,40.024,40.44,1050,0
2015-12-23,40.58,41.6,40.58,41.3,121817,0
2015-12-24,41.25,41.28,41.2,41.2,38300,0
2015-12-28,41.19,41.19,40.51,41,151987,0
2015-12-29,40.22,40.5,40.22,40.5,500,0
2015-12-30,40.85,40.9,40.85,40.9,58601,0
2015-12-31,40.91,40.95,40.91,40.95,30006,0
2016-01-04,41,41.8499,40.69,41.64,31600,0
2016-01-05,42.99,42.99,41.25,42.03,65625,0
2016-01-06,41.37,41.39,41.35,41.39,1159,0
2016-01-07,41.33,41.535,41,41.25,1800,0
2016-01-08,41.946,41.946,41.946,41.946,200,0
2016-01-11,41.05,41.5276,41,41,2200,0
2016-01-12,40.83,41.01,40.5,40.5,30500,0
2016-01-13,40.24,40.2401,39.75,39.84,4703,0
2016-01-14,40.2377,40.999,40.1777,40.97,30830,0
2016-01-15,40.1442,41.25,40.1442,41.25,3300,0
2016-01-19,40.1201,40.1201,40.1201,40.1201,0,0
2016-01-20,39.0867,40,39.0867,40,1981,0
2016-01-21,41.32,41.4,40.9294,41.4,571,0
2016-01-22,41.6742,42.468,41.6742,42.468,300,0
2016-01-25,42.6389,42.6389,42.6389,42.6389,235,0
2016-01-26,41.9041,42.5,40.91,41.38,22128,0
2016-01-27,42.4,42.4,41.434,41.45,1803,0
2016-01-28,42.639,42.639,41.99,41.99,534,0
2016-01-29,42.92,43.35,42,42.27,2657,0
2016-02-01,42,42.1764,41.5223,41.53,1805,0
2016-02-02,41.1,41.996,40.93,41.996,2314,0
2016-02-03,41.7,41.75,40.52,41.74,4451,0
2016-02-04,41.79,41.79,41.78,41.78,385,0
2016-02-05,41.86,41.86,41.86,41.86,1000,0
2016-02-08,41.706,41.706,41.706,41.706,447,0
2016-02-09,40.99,41,40,40.9879,14324,0
2016-02-10,42.47,42.47,40.76,40.76,575,0
2016-02-12,40.62,41.0831,40.62,40.91,1986,0
2016-02-16,41.38,41.4,41.38,41.4,625,0
2016-02-17,42.63,42.835,42.63,42.82,1456,0
2016-02-18,43.1115,43.16,43.03,43.16,1446,0
2016-02-22,43.53,43.639,43.53,43.639,750,0
2016-02-24,43,44.32,42.85,44.32,3075,0
2016-02-29,43.54,43.54,43.54,43.54,150,0
2016-03-02,43.56,43.5767,43.56,43.5767,500,0
2016-03-03,43.98,43.98,43.52,43.52,6609,0
2016-03-04,44.42,44.44,44.42,44.44,1200,0
2016-03-07,43.954,44.2499,43.954,44.2499,605,0
2016-03-08,43.4695,43.4695,43.46,43.46,260,0
2016-03-09,43.55,44.2287,43.48,43.5914,9355,0
2016-03-10,43.6,43.6,43.2001,43.2701,437,0
2016-03-11,43.5,43.82,43.5,43.77,731,0
2016-03-15,43.07,43.07,42.9401,42.9401,734,0
2016-03-16,43.5201,43.544,43.52,43.544,410,0
2016-03-17,43.99,44,43.55,43.55,2145,0
2016-03-18,43.6,43.6018,42.53,43.45,2413,0
2016-03-21,43.5,43.82,43.38,43.82,3510,0
2016-03-23,43.152,43.152,42.81,42.82,1115,0
2016-03-24,42.7538,43.0012,42.68,43.0012,1139,0
2016-03-28,43,43,42.84,42.968,572,0
2016-03-30,43.91,43.91,43,43.0279,3534,0
2016-03-31,42.77,43.01,42.59,42.59,1404,0
2016-04-01,43.67,43.67,42.5,42.51,564,0
2016-04-04,42.571,42.96,42.5,42.96,7182,0
2016-04-05,42.73,43.05,42.73,43.04,7585,0
2016-04-06,43.16,43.55,43.01,43.55,8320,0
2016-04-07,43.64,43.67,43.52,43.67,9819,0
2016-04-08,43.93,44.15,43.6,43.98,8599,0
2016-04-11,44.21,44.21,43.8961,44.17,8070,0
2016-04-12,43.87,44.72,43.87,44.72,3855,0
2016-04-13,46.33,46.33,44.065,44.7,6412,0
2016-04-14,44.368,44.5083,44.368,44.5083,885,0
2016-04-15,44.5,44.51,44.22,44.45,5107,0
2016-04-18,44.5,44.63,44.2822,44.63,3019,0
2016-04-19,44.75,45.18,44.75,44.855,1964,0
2016-04-20,45.14,45.14,44.9,45.11,3163,0
2016-04-21,44.869,44.87,44.62,44.7299,5368,0
2016-04-22,45.23,45.59,44.64,44.66,2195,0
2016-04-25,44.67,44.67,44.01,44.25,4204,0
2016-04-26,44.35,44.51,44.34,44.49,1680,0
2016-04-27,44.85,44.85,44.75,44.78,2401,0
2016-04-28,44.499,44.69,44.499,44.69,7050,0
2016-04-29,44.79,46.13,44.6737,44.6737,2482,0
2016-05-02,44.86,45.72,44.13,44.13,3892,0
2016-05-03,44.559,45.9,44.559,45.45,1491,0
2016-05-04,45.88,47.499,45.88,47.499,400,0
2016-05-05,47.499,47.499,46.05,46.05,736,0
2016-05-06,46.749,47.351,46.48,47.351,50742,0
2016-05-09,47.3,47.3,47.17,47.17,601,0
2016-05-10,47.059,47.059,47.059,47.059,100,0
2016-05-11,46.0001,46.0001,46,46,660,0
2016-05-12,47.5,47.5,46.8005,46.8005,390,0
2016-05-13,47.39,47.4,47.39,47.4,646,0
2016-05-16,47.47,47.5,46.77,47.0375,1103,0
2016-05-17,47.49,49.2099,47.47,49.18,1112,0
2016-05-18,48.5238,49.05,48.5238,48.53,1048,0
2016-05-19,48.796,48.796,48.796,48.796,438,0
2016-05-20,48,49.2,48,48.97,1774,0
2016-05-23,48.025,48.025,47.45,47.45,2099,0
2016-05-24,49.2,49.2,47.679,48.26,2989,0
2016-05-25,49.735,49.735,49.735,49.735,100,0
2016-05-26,49.74,49.74,49.74,49.74,400,0
2016-05-27,49.04,49.06,49,49,574,0
2016-05-31,48.5,48.7499,48.5,48.7499,700,0
2016-06-01,48,49.01,48,49,680,0
2016-06-02,49,49.49,49,49.49,500,0
2016-06-03,49.0746,49.9,49.0746,49.9,502,0
2016-06-06,50.02,50.02,50.02,50.02,160,0
2016-06-08,49.9396,49.99,48.4733,48.4733,1100,0
2016-06-09,49,49,48.51,48.52,1100,0
2016-06-10,48.25,50,48.25,48.25,1400,0
2016-06-13,48.5,49,48.5,49,300,0
2016-06-14,47.46,48.1881,46.72,46.72,3032,0
2016-06-15,46.92,47.055,46.9,47,1100,0
2016-06-16,47,47.69,46.73,47.55,2309,0
2016-06-17,47.75,49.68,47.75,49.47,528,0
2016-06-20,49.69,50.19,49.69,50.19,1200,0
2016-06-21,48.12,48.12,46.76,48.12,303,0
2016-06-22,49.845,49.845,49.845,49.845,200,0
2016-06-23,49.6072,49.6072,47.56,47.7,610,0
2016-06-24,52,52,51.8,52,342,0
2016-06-27,50.55,51.9,48.24,48.24,2699,0
2016-06-28,50.5,50.5,48.2,48.2,1015,0
2016-06-29,48.29,50.2,48.29,49.71,3516,0
2016-06-30,51.99,51.99,49.53,51.5,2747,0
2016-07-01,51.8,51.8,50.2322,50.2322,1726,0
2016-07-05,50,51.31,49.87,49.87,1791,0
2016-07-06,50,50.9999,49.71,49.9855,6968,0
2016-07-07,50,51,49.88,50.01,1739,0
2016-07-11,50,50.93,50,50.93,1891,0
2016-07-12,50.842,50.842,50.31,50.35,2161,0
2016-07-13,50.35,50.43,50,50.1,2104,0
2016-07-14,50,50.18,50,50.18,811,0
2016-07-15,50.23,50.76,50.07,50.285,2745,0
2016-07-18,50.11,51.23,50.11,50.46,2682,0
2016-07-19,50.3,50.8001,50.26,50.2986,3093,0
2016-07-20,50.01,50.75,50.01,50.4099,2052,0
2016-07-21,50.19,50.7,50.19,50.41,1886,0
2016-07-22,50.3,50.6,50.3,50.38,1472,0
2016-07-25,50.0775,50.38,50.0775,50.38,721,0
2016-07-26,50.02,51.61,50.0001,50.9,3326,0
2016-07-27,50,50.49,50,50.49,2707,0
2016-07-28,51.39,51.39,50.11,50.11,312,0
2016-07-29,50.24,50.84,50.24,50.84,471,0
2016-08-01,53.75,53.75,53.75,53.75,100,0
2016-08-03,52.762,52.762,52.762,52.762,500,0
2016-08-04,52.65,52.65,50.1101,50.1101,2111,0
2016-08-08,52,52,50.79,51.9,1011,0
2016-08-10,50.86,50.86,50.86,50.86,310,0
2016-08-11,49.98,50.5,49.8,50,17434,0
2016-08-12,49.72,49.72,49.5275,49.5275,300,0
2016-08-15,50.42,50.42,49.87,49.9645,415,0
2016-08-16,49.72,50.22,47.25,50.22,8804,0
2016-08-17,50,51.1,50,51,1056,0
2016-08-18,52,52,52,52,800,0
2016-08-19,51.29,51.71,51,51.1,2244,0
2016-08-22,50.51,51.41,49.54,50.5,1046,0
2016-08-23,51.25,52.49,51.25,52,3257,0
2016-08-24,50.7675,51.98,50.7501,51.8,1343,0
2016-08-25,52,52.1,51.9059,52.1,812,0
2016-08-26,52,52.1,52,52,1450,0
2016-08-29,52.26,52.3392,52.25,52.25,1248,0
2016-08-30,51.2229,51.69,49.75,50.5,3406,0
2016-08-31,50.6,52,50.37,51.99,1684,0
2016-09-01,51.99,51.99,50.005,50.4214,1308,0
2016-09-02,51.42,51.42,50.92,51.0401,640,0
2016-09-07,52,52,51.5,51.5,647,0
2016-09-08,51.47,51.47,51.139,51.14,303,0
2016-09-09,50.51,50.51,50.51,50.51,452,0
2016-09-12,50.42,50.42,50.42,50.42,121,0
2016-09-14,50.75,50.75,50,50,454,0
2016-09-15,48.97,50.24,47.979,50.24,5823,0
2016-09-16,50,50.15,49.75,50.15,7438,0
2016-09-19,50.15,51.59,50.05,50.05,1484,0
2016-09-20,51,51,50.25,50.25,362,0
2016-09-21,49,50.5,49,50.5,1001,0
2016-09-22,51,51.898,50.97,50.97,1671,0
2016-09-23,50.82,51.76,50.34,51.76,1613,0
2016-09-26,51.35,51.42,50.28,50.36,4021,0
2016-09-27,50.71,50.7199,50.3432,50.3432,779,0
2016-09-28,50.6929,50.7738,50.6929,50.7738,10400,0
2016-09-29,50.36,50.4999,50.2,50.25,7269,0
2016-09-30,50.66,51.1,48.245,48.56,10105,0
2016-10-03,50.11,50.11,49.1176,49.81,11450,0
2016-10-04,49.8591,50.4,49.8,50.37,4615,0
2016-10-05,49.9,50.6,49.9,50.11,2191,0
2016-10-06,50.005,50.15,49.26,49.26,3139,0
2016-10-07,49.51,49.91,49.5,49.91,1451,0
2016-10-10,50,50.25,48.85,50.25,3525,0
2016-10-11,50.569,50.57,50.2125,50.2125,400,0
2016-10-13,50.35,50.38,50.35,50.38,200,0
2016-10-14,50.45,50.45,50.4,50.4,440,0
2016-10-17,49.9,49.9,48.86,48.86,7001,0
2016-10-18,49.5,49.7001,49.5,49.7,6200,0
2016-10-19,49.5,49.51,49.18,49.18,5500,0
2016-10-20,49.64,49.64,49.49,49.5,7691,0
2016-10-21,50.0099,50.0099,49.6983,49.6983,913,0
2016-10-24,49.75,49.75,49.25,49.5,11480,0
2016-10-25,49.58,50.25,49.58,50.25,825,0
2016-10-26,50.5,50.5,49.469,49.57,1955,0
2016-10-27,50,50.5,49.25,49.25,1380,0
2016-10-28,50.38,50.46,49.8,49.8,2835,0
2016-10-31,49.99,50.08,49.25,49.25,2075,0
2016-11-01,49.99,49.99,49.68,49.81,1150,0
2016-11-02,49.73,50.085,49.58,50,4585,0
2016-11-03,50.02,50.27,50,50,1575,0
2016-11-04,50.02,50.44,50,50,2200,0
2016-11-09,50,50,50,50,208,0
2016-11-10,50,50.01,49.0248,49.5,2900,0
2016-11-11,49.0736,49.0736,49.0001,49.0001,200,0
2016-11-14,49.11,50.06,49.11,49.59,1056,0
2016-11-15,50.2,50.25,48.41,50.25,2986,0
2016-11-16,49.9862,49.9862,49.9862,49.9862,150,0
2016-11-21,50.15,50.731,50.15,50.731,2280,0
2016-11-28,50.04,51.3799,49.9,49.9,2179,0
2016-11-29,50.1082,50.1082,49.135,49.81,2121,0
2016-11-30,50.29,50.4409,49.51,49.51,1579,0
2016-12-01,49.7017,49.7017,49.7017,49.7017,200,0
2016-12-02,49.71,49.71,49.71,49.71,351,0
2016-12-05,49.72,52.665,49.72,52.575,2725,0
2016-12-06,51.25,51.25,51.24,51.24,200,0
2016-12-08,50.5302,50.5302,50,50.07,16013,0
2016-12-09,50.35,50.35,49.53,49.8,1125,0
2016-12-12,49.81,49.8201,49.81,49.82,600,0
2016-12-13,49.21,49.2839,49.21,49.21,1624,0
2016-12-14,49.42,49.4741,48.9,48.9,2980,0
2016-12-15,49.25,50.4999,49.25,49.99,2270,0
2016-12-19,48.05,48.05,48.05,48.05,175,0
2016-12-20,48.75,48.75,48.3289,48.3289,627,0
2016-12-21,48.0991,48.0991,48.0991,48.0991,165,0
2016-12-22,49,49.7,49,49.7,2917,0
2016-12-28,49.7,49.7,49.7,49.7,100,0
2016-12-29,49,49,49,49,500,0
2017-01-03,49.84,50.0653,49.84,50.0653,342,0
2017-01-04,51.67,51.67,51.67,51.67,332,0
2017-01-05,50,51.67,50,50.5,2937,0
2017-01-06,49.78,49.945,49.75,49.75,1500,0
2017-01-09,50.59,51.45,50.11,50.25,17614,0
2017-01-10,49.78,49.95,49.75,49.95,2563,0
2017-01-11,50.57,50.68,49.85,49.85,690,0
2017-01-12,50.68,50.79,49.87,49.87,1750,0
2017-01-13,50.25,50.25,50.25,50.25,200,0
2017-01-17,50.25,50.25,49.85,49.905,831,0
2017-01-18,50.05,50.05,49.97,49.97,1100,0
2017-01-19,49.77,49.8,49.75,49.75,2000,0
2017-01-20,49.8001,50.6845,49.8001,50.1657,1320,0
2017-01-23,50.409,50.409,50.409,50.409,200,0
2017-01-24,49.995,50.74,49.995,50.587,900,0
2017-01-26,50.5,50.7302,49.785,50.7302,1406,0
2017-01-27,50.38,50.74,49.888,50.4912,1648,0
2017-01-30,50.71,50.71,49.9,49.9,1854,0
2017-01-31,49.78,49.78,49.75,49.75,908,0
2017-02-01,48.75,49.25,48.75,49.25,650,0
2017-02-02,49.9625,49.9625,49.2837,49.7593,1928,0
2017-02-03,49.9535,49.9535,49.82,49.834,550,0
2017-02-06,49.25,49.48,49.25,49.4269,9931,0
2017-02-07,49.5,49.9708,49.5,49.9708,450,0
2017-02-08,49.8841,50.085,49.31,49.31,4579,0
2017-02-13,49.3522,50.15,49.35,49.4267,6727,0
2017-02-14,50.0184,50.393,50.0184,50.393,1770,0
2017-02-15,49.3,49.9999,49.3,49.9999,1716,0
2017-02-16,49.32,50.799,49.25,49.5001,2910,0
2017-02-17,49.61,49.61,49.2302,49.24,26843,0
2017-02-21,49.1333,49.1333,49.1333,49.1333,400,0
2017-02-22,49.18,49.18,49.18,49.18,235,0
2017-02-23,49.15,49.99,49.15,49.45,5188,0
2017-02-24,49.77,49.98,49.5,49.98,2800,0
2017-02-27,49.27,49.98,49.27,49.98,4240,0
2017-02-28,50.1,50.12,50,50,48600,0
2017-03-01,50,50,49.98,49.98,200,0
2017-03-02,50,50.24,50,50.24,120450,0
2017-03-03,50.3,50.3,50.3,50.3,850,0
2017-03-06,50.3,50.3,50,50,31700,0
2017-03-07,50.2,50.25,50.2,50.2,1500,0
2017-03-08,50.2,50.2,49.98,49.98,36000,0
2017-03-09,50.39,50.48,50.09,50.1438,8775,0
2017-03-10,50.2,50.2,50.1,50.1,9180,0
2017-03-13,49.7265,50.52,49.7265,50.52,670,0
2017-03-14,50.1,50.1,49.2501,49.75,4816,0
2017-03-15,49.73,50.1,49.28,49.6,3630,0
2017-03-16,50.1,50.1,49.2575,49.2575,775,0
2017-03-17,50,50,49.5311,49.5311,350,0
2017-03-21,49.54,49.54,49.5,49.505,800,0
2017-03-23,49.99,49.99,49.99,49.99,500,0
2017-03-24,50.1,50.1,50.1,50.1,2150,0
2017-03-27,49.54,49.771,49.501,49.728,1000,0
2017-03-28,50.1,50.2303,49.5001,50.2303,15903,0
2017-03-29,49.72,50.4,49.72,50,1232,0
2017-03-30,49.99,49.99,49.99,49.99,206,0
2017-03-31,50.39,50.39,50,50,1031,0
2017-04-03,50.33,50.33,50.2,50.2,384,0
2017-04-05,50.3,50.3,49.75,49.8915,875,0
2017-04-06,50.15,50.15,49.303,49.303,2220,0
2017-04-07,49.54,49.62,49.5,49.62,700,0
2017-04-10,49.6301,50,49.6301,50,366,0
2017-04-11,50.2353,50.2353,50.2353,50.2353,250,0
2017-04-17,50,50.01,49.93,49.98,1121,0
2017-04-19,49.53,49.53,49.25,49.25,773,0
2017-04-20,49.821,50.23,49.078,49.078,3661,0
2017-04-21,49.25,50.24,49.01,49.7424,5960,0
2017-04-24,49.7,49.767,49.65,49.767,1531,0
2017-04-26,49.51,50.3,49.5,50.3,1350,0
2017-04-27,50.29,50.29,50.29,50.29,220,0
2017-04-28,49.737,49.737,49.737,49.737,13238,0
2017-05-03,49.62,49.9679,49.62,49.8105,2223,0
2017-05-04,49.6,49.9343,49.5,49.75,2991,0
2017-05-08,49.72,49.7975,49.5,49.56,917,0
2017-05-09,49.25,49.97,49.25,49.97,1775,0
2017-05-10,49.54,50.12,49.5,49.99,2636,0
2017-05-11,49.61,50.21,49.5,50.15,4955,0
2017-05-12,50.07,50.13,49.8,49.86,13674,0
2017-05-15,49.7,50,49.7,49.99,3435,0
2017-05-17,49.99,50.5,49.7805,50.39,1731,0
2017-05-18,50.3,50.3,50.1,50.1,652,0
2017-05-19,50.5,50.5,50.5,50.5,400,0
2017-05-22,50.5,50.82,50,50.2,1476,0
2017-05-23,50.25,50.275,49.86,49.86,1150,0
2017-05-24,49.86,49.9001,49.86,49.9,550,0
2017-05-25,49.91,49.91,49.91,49.91,100,0
2017-05-26,49.93,50.26,49.9,50.25,4995,0
2017-05-30,49.9,50.1495,49.9,50.1495,200,0
2017-05-31,49.9,49.9,49.35,49.35,1600,0
2017-06-01,49.7,49.7,49.55,49.65,3640,0
2017-06-02,49.65,49.65,49.65,49.65,400,0
2017-06-05,50.175,50.5,50.175,50.5,700,0
2017-06-06,50.5,50.8536,49.9,50.8536,2402,0
2017-06-07,50.9,50.9,50.9,50.9,215,0
2017-06-08,50.05,50.05,50.03,50.03,343,0
2017-06-09,50.01,50.01,49.9,49.99,2834,0
2017-06-12,49.55,50.94,49.55,50.94,1230,0
2017-06-13,50.32,50.32,49.64,49.89,1551,0
2017-06-14,49.7,49.7,49.7,49.7,235,0
2017-06-15,49.9001,49.9001,49.8,49.8,700,0
2017-06-16,49.8,49.9919,49.8,49.8,300,0
2017-06-20,50.514,50.7999,49.8,49.8,616,0
2017-06-21,49.8,49.8501,49.8,49.8501,441,0
2017-06-22,50.25,50.25,49.8,49.86,2876,0
2017-06-23,50.18,50.25,50.18,50.25,652,0
2017-06-27,49.7459,49.7459,49.7459,49.7459,246,0
2017-06-29,49.76,49.85,49.6,49.6,21505,0
2017-06-30,49.79,50.1,49.6,50.1,11002,0
2017-07-03,50.07,50.07,49.25,49.98,14832,0
2017-07-06,50.83,50.97,49.675,50.1,1449,0
2017-07-07,49.6,50.08,49.351,50.08,1548,0
2017-07-10,50.25,50.25,49.5,49.65,15193,0
2017-07-12,49.55,49.84,49.4,49.4,48761,0
2017-07-13,49.5,50,49.401,49.7,74665,0
2017-07-14,49.79,49.98,49.25,49.25,4162,0
2017-07-17,49.59,49.74,49.59,49.74,780,0
2017-07-18,49.5973,49.6381,49.5973,49.6381,760,0
2017-07-19,49.6346,49.75,49.6346,49.75,1302,0
2017-07-20,49.55,50.43,49.55,49.99,4710,0
2017-07-21,50.03,50.03,49.9599,49.9599,2500,0
2017-07-24,49.66,49.97,49.55,49.55,2151,0
2017-07-25,49.55,49.93,49.1697,49.51,2681,0
2017-07-26,49.86,50,49.86,50,1300,0
2017-07-27,49.3501,49.36,49.3501,49.36,300,0
2017-07-28,49.835,50.218,49.5045,49.53,3975,0
2017-07-31,49.66,50.575,49.66,49.7,2850,0
2017-08-01,50.199,50.199,50.1,50.1,500,0
2017-08-02,49.41,50.03,49.41,50.025,1850,0
2017-08-03,49.85,49.85,49.85,49.85,400,0
2017-08-04,49.25,49.25,49.25,49.25,150,0
2017-08-09,49.45,49.45,49.45,49.45,525,0
2017-08-10,48.55,49.5,48.55,49,615,0
2017-08-11,49,49,49,49,250,0
2017-08-14,48.31,48.8,46.2845,48,10349,0
2017-08-15,48.5998,48.5998,45.41,46.3001,3105,0
2017-08-16,47.25,47.25,47.25,47.25,949,0
2017-08-17,47.1,47.55,47.1,47.25,942,0
2017-08-18,47.53,47.8312,47.5,47.5,1875,0
2017-08-21,47.5,47.61,47.25,47.25,1523,0
2017-08-22,47.7583,48.5799,47.7583,47.9563,1001,0
2017-08-23,48.42,48.47,47.2632,47.2632,1005,0
2017-08-24,48.5699,48.5699,48.01,48.2928,700,0
2017-08-25,48.57,48.57,47.7,47.7,2300,0
2017-08-28,48.5,49.1,48.44,49,4925,0
2017-08-29,48.05,48.91,48.05,48.91,500,0
2017-08-30,48.9101,48.9101,48.01,48.01,1950,0
2017-08-31,48.8,48.9363,48.75,48.9363,1900,0
2017-09-01,51.33,51.33,51.33,51.33,120,0
2017-09-05,51,51,48.47,48.5,3029,0
2017-09-06,48.75,48.8232,48.75,48.8232,2000,0
2017-09-12,48.69,50.386,48.68,50.386,900,0
2017-09-14,48.4361,48.4361,48.4361,48.4361,100,0
2017-09-15,49.25,49.25,49.25,49.25,100,0
2017-09-18,48.93,49,48.93,49,4678,0
2017-09-19,48.99,49,48.99,49,3750,0
2017-09-20,49,49.95,48.1,49.95,3100,0
2017-09-21,50,50,49.75,49.75,1300,0
2017-09-22,49.5,49.5,49.4,49.5,800,0
2017-09-27,48.25,49.0445,48.25,49.0445,2250,0
2017-09-29,48.99,49.499,48.99,49.499,550,0
2017-10-02,49.49,49.49,49.49,49.49,248,0
2017-10-03,49.49,49.49,48.75,48.75,919,0
2017-10-04,48.918,49.5,48.918,49.5,380,0
2017-10-06,48.75,49.125,48.75,49.125,25117,0
2017-10-11,48.99,49.249,48.99,49.125,23818,0
2017-10-12,49.109,49.109,49.109,49.109,200,0
2017-10-16,48.75,48.75,47.8632,47.919,894,0
2017-10-17,47.75,48.59,47.75,48.59,1050,0
2017-10-18,47.62,48.5,47.6,48.5,2904,0
2017-10-19,47.51,47.9089,47.51,47.9089,1816,0
2017-10-20,47.8,48.9,47.8,48.09,4282,0
2017-10-23,48.02,48.02,48.02,48.02,207,0
2017-10-24,48.2859,48.2859,48.2859,48.2859,250,0
2017-10-25,48.25,48.35,48.25,48.3461,2550,0
2017-10-26,48.3,48.3966,48.3,48.3966,800,0
2017-10-27,48.25,48.32,48.25,48.32,640,0
2017-10-30,48.55,48.66,48.55,48.66,300,0
2017-10-31,48.27,48.3665,48.27,48.3665,200,0
2017-11-02,48.45,48.9357,48.3,48.4,1555,0
2017-11-06,48.42,48.5,48.4,48.5,1600,0
2017-11-07,47.54,49.5,47.52,47.9,5550,0
2017-11-08,47.72,48.25,47.72,48.25,326,0
2017-11-09,47.58,47.58,47.58,47.58,100,0
2017-11-10,49,49,47.71,47.71,300,0
