Date,Open,High,Low,Close,Volume,OpenInt
2011-05-02,49.492,49.53,49.492,49.501,5183,0
2011-05-03,49.53,49.53,49.511,49.52,5719,0
2011-05-04,49.577,49.577,49.53,49.53,661,0
2011-05-05,49.625,49.663,49.549,49.663,4583,0
2011-05-06,49.653,49.767,49.653,49.767,842,0
2011-05-09,49.672,49.672,49.549,49.567,4215,0
2011-05-10,49.587,49.596,49.567,49.596,1740,0
2011-05-12,49.634,49.72,49.587,49.72,2298,0
2011-05-13,50.014,50.014,49.776,49.825,4689,0
2011-05-16,49.825,49.872,49.776,49.862,10570,0
2011-05-17,49.825,49.872,49.825,49.872,8967,0
2011-05-18,49.9,49.9,49.872,49.9,2142,0
2011-05-19,49.825,49.909,49.776,49.909,6122,0
2011-05-20,49.909,49.909,49.909,49.909,1370,0
2011-05-25,49.966,50.005,49.872,50.005,3964,0
2011-05-26,50.042,50.042,50.042,50.042,1055,0
2011-05-27,50.052,50.061,50.052,50.061,3055,0
2011-06-01,50.157,50.157,50.061,50.157,1781,0
2011-06-02,50.157,50.251,49.596,49.843,9238,0
2011-06-03,50.108,50.251,50.108,50.194,2003,0
2011-06-06,50.251,50.251,49.833,50.204,2634,0
2011-06-07,50.346,50.346,50.298,50.298,1684,0
2011-06-08,50.204,50.298,50.194,50.298,2221,0
2011-06-09,50.298,50.298,50.213,50.213,388,0
2011-06-10,50.298,50.298,50.232,50.298,2845,0
2011-06-13,50.337,50.337,50.337,50.337,949,0
2011-06-14,50.573,50.868,50.573,50.678,1423,0
2011-06-15,50.631,50.631,50.631,50.631,213,0
2011-06-16,50.108,50.157,49.825,49.825,3827,0
2011-06-17,49.729,49.815,49.54,49.815,7140,0
2011-06-20,50.005,50.108,50.005,50.108,1158,0
2011-06-21,50.061,50.061,50.042,50.061,1167,0
2011-06-24,50.298,50.298,50.298,50.298,1263,0
2011-06-27,50.536,50.536,50.536,50.536,107,0
2011-06-29,50.773,50.773,50.507,50.536,1959,0
2011-06-30,50.773,50.773,50.773,50.773,528,0
2011-07-05,50.555,50.555,49.862,49.862,2700,0
2011-07-06,49.891,49.891,49.891,49.891,2766,0
2011-07-07,50.118,50.147,49.928,50.147,1370,0
2011-07-11,50.108,50.108,50.108,50.108,157,0
2011-07-13,50.374,50.374,50.374,50.374,213,0
2011-07-14,50.298,50.298,50.128,50.128,332,0
2011-07-15,50.346,50.366,50.346,50.366,958,0
2011-07-18,50.223,50.298,50.108,50.298,1708,0
2011-07-19,50.393,50.393,50.393,50.393,735,0
2011-07-21,50.536,50.536,50.536,50.536,496,0
2011-07-22,50.536,50.536,50.507,50.536,3319,0
2011-07-25,50.317,50.327,50.298,50.308,2212,0
2011-07-26,50.298,50.298,50.298,50.298,160,0
2011-07-27,50.298,50.298,50.298,50.298,421,0
2011-07-28,50.298,50.298,50.298,50.298,221,0
2011-07-29,50.298,50.393,50.298,50.393,2266,0
2011-08-02,50.441,50.441,50.441,50.441,107,0
2011-08-03,50.441,50.441,50.441,50.441,421,0
2011-08-04,50.298,50.298,50.099,50.108,2405,0
2011-08-05,50.032,50.175,49.938,50.175,17286,0
2011-08-08,50.024,50.108,50.024,50.061,9005,0
2011-08-10,49.966,49.966,49.966,49.966,142,0
2011-08-11,50.213,50.223,50.213,50.223,421,0
2011-08-12,50.014,50.032,50.014,50.014,1043,0
2011-08-15,50.223,50.223,50.223,50.223,371,0
2011-08-16,50.032,50.032,50.032,50.032,528,0
2011-08-18,50.042,50.042,50.042,50.042,715,0
2011-08-23,50.09,50.09,50.09,50.09,1581,0
2011-08-24,50.108,50.298,50.108,50.298,341,0
2011-08-25,50.346,50.346,50.346,50.346,528,0
2011-08-26,50.346,50.536,50.346,50.536,1158,0
2011-08-30,50.546,50.755,50.546,50.755,421,0
2011-08-31,50.526,50.526,50.27,50.393,7606,0
2011-09-01,50.298,50.393,50.298,50.393,2106,0
2011-09-06,50.165,50.241,50.137,50.157,15260,0
2011-09-07,50.185,50.185,50.157,50.157,5003,0
2011-09-08,50.157,50.28,50.157,50.157,23075,0
2011-09-09,50.157,50.157,50.157,50.157,19283,0
2011-09-12,50.157,50.157,50.157,50.157,3899,0
2011-09-13,50.157,50.157,50.157,50.157,949,0
2011-09-14,50.346,50.346,50.298,50.298,629,0
2011-09-15,49.606,49.634,49.35,49.35,17612,0
2011-09-16,49.368,49.397,49.331,49.368,15496,0
2011-09-19,49.397,49.397,49.311,49.35,4509,0
2011-09-20,49.35,49.35,49.34,49.34,1385,0
2011-09-21,49.35,49.35,49.34,49.34,2106,0
2011-09-22,49.302,49.302,49.122,49.122,2945,0
2011-09-23,49.131,49.321,49.131,49.321,1476,0
2011-09-26,49.302,49.302,49.302,49.302,1055,0
2011-09-27,49.178,49.302,49.16,49.302,6009,0
2011-09-28,49.331,49.559,49.331,49.35,1263,0
2011-09-29,49.207,49.54,49.207,49.368,2318,0
2011-09-30,49.245,49.54,49.245,49.35,2106,0
2011-10-03,49.511,49.54,49.501,49.501,5900,0
2011-10-04,49.368,49.54,49.35,49.35,3239,0
2011-10-05,49.35,49.54,49.302,49.302,1706,0
2011-10-06,49.492,49.492,49.483,49.483,314,0
2011-10-07,49.302,49.35,49.302,49.35,949,0
2011-10-10,49.444,49.444,49.302,49.444,1897,0
2011-10-11,49.444,49.444,49.217,49.35,8234,0
2011-10-12,49.397,49.397,49.264,49.264,735,0
2011-10-13,49.255,49.444,49.255,49.444,19152,0
2011-10-17,49.35,49.444,49.35,49.36,1684,0
2011-10-18,49.331,49.331,49.331,49.331,192,0
2011-10-19,49.35,49.444,49.331,49.444,5478,0
2011-10-20,49.36,49.444,49.35,49.444,2526,0
2011-10-21,49.36,49.444,49.255,49.444,4694,0
2011-10-24,49.35,49.35,49.35,49.35,404,0
2011-10-25,49.426,49.444,49.426,49.444,6206,0
2011-10-26,49.36,49.454,49.36,49.36,528,0
2011-10-27,49.483,49.587,49.35,49.35,5979,0
2011-10-28,49.35,49.492,49.255,49.35,4329,0
2011-10-31,49.302,49.302,49.274,49.274,2106,0
2011-11-02,49.397,49.483,49.36,49.36,3003,0
2011-11-04,49.35,49.492,49.35,49.492,3329,0
2011-11-07,49.492,49.54,49.492,49.54,896,0
2011-11-08,49.492,49.492,49.492,49.492,167,0
2011-11-09,49.492,49.54,49.387,49.387,2142,0
2011-11-10,49.387,49.387,49.387,49.387,213,0
2011-11-11,49.587,49.625,49.587,49.625,3688,0
2011-11-14,49.606,49.625,49.606,49.625,842,0
2011-11-15,49.682,49.682,49.454,49.454,822,0
2011-11-16,49.682,49.682,49.35,49.35,7581,0
2011-11-17,49.368,49.368,49.368,49.368,107,0
2011-11-18,49.378,49.378,49.378,49.378,2882,0
2011-11-21,49.387,49.407,49.368,49.378,32328,0
2011-11-22,49.54,49.767,49.54,49.692,1055,0
2011-11-23,49.616,49.729,49.616,49.729,949,0
2011-11-28,49.454,49.492,49.444,49.492,756,0
2011-11-29,49.587,49.587,49.397,49.397,4090,0
2011-11-30,49.444,49.492,49.407,49.492,4163,0
2011-12-01,49.492,49.492,49.407,49.407,3530,0
2011-12-02,49.416,49.492,49.387,49.492,5630,0
2011-12-05,49.444,49.52,49.444,49.52,7231,0
2011-12-06,49.511,49.52,49.483,49.492,3359,0
2011-12-07,49.54,49.54,49.454,49.454,765,0
2011-12-08,49.473,49.53,49.473,49.473,5562,0
2011-12-09,49.54,49.54,49.54,49.54,528,0
2011-12-12,49.54,49.729,49.54,49.729,1263,0
2011-12-13,49.634,49.767,49.473,49.663,4749,0
2011-12-14,49.767,49.891,49.606,49.672,6835,0
2011-12-15,48.733,48.922,48.733,48.79,2478,0
2011-12-16,48.79,48.79,48.704,48.733,31266,0
2011-12-19,48.903,48.903,48.713,48.903,1793,0
2011-12-20,48.875,48.913,48.686,48.78,4610,0
2011-12-21,48.761,48.761,48.761,48.761,213,0
2011-12-22,48.894,49.084,48.723,48.723,1378,0
2011-12-27,49.018,49.018,49.008,49.008,545,0
2011-12-29,48.875,48.875,48.686,48.686,861,0
2011-12-30,48.875,48.875,48.78,48.78,474,0
2012-01-03,48.922,48.979,48.922,48.979,226,0
2012-01-04,48.979,49.027,48.979,49.027,6192,0
2012-01-05,49.055,49.055,49.055,49.055,366,0
2012-01-06,49.065,49.065,49.065,49.065,528,0
2012-01-09,49.122,49.207,49.112,49.207,4850,0
2012-01-10,49.046,49.046,49.046,49.046,157,0
2012-01-11,49.188,49.35,49.188,49.35,314,0
2012-01-12,49.758,49.825,49.616,49.815,4277,0
2012-01-13,49.71,49.71,49.567,49.567,949,0
2012-01-17,49.692,49.692,49.682,49.682,3372,0
2012-01-18,49.692,49.891,49.682,49.891,15727,0
2012-01-19,49.843,49.843,49.843,49.843,213,0
2012-01-20,49.909,49.909,49.729,49.729,2197,0
2012-01-23,49.919,50.175,49.776,50.175,10898,0
2012-01-24,49.616,49.616,48.733,49.112,181153,0
2012-01-25,49.112,49.245,48.961,49.102,45135,0
2012-01-26,49.577,49.634,48.78,49.102,48981,0
2012-01-27,48.951,48.979,48.79,48.951,21162,0
2012-01-30,48.875,48.875,48.875,48.875,1158,0
2012-01-31,48.875,48.894,48.828,48.828,11423,0
2012-02-01,48.961,48.961,48.828,48.828,2055,0
2012-02-02,48.828,48.875,48.828,48.828,14113,0
2012-02-06,48.837,48.875,48.78,48.78,13238,0
2012-02-07,48.837,48.875,48.837,48.837,4742,0
2012-02-08,48.828,48.922,48.828,48.885,2292,0
2012-02-09,48.79,48.922,48.77,48.77,13077,0
2012-02-10,48.78,48.866,48.666,48.818,6991,0
2012-02-13,48.723,48.77,48.704,48.77,29951,0
2012-02-14,48.818,48.818,48.647,48.686,8873,0
2012-02-15,48.695,48.733,48.562,48.733,65437,0
2012-02-16,48.686,48.866,48.6,48.61,28145,0
2012-02-17,48.59,48.695,48.571,48.581,17743,0
2012-02-21,48.657,48.809,48.486,48.543,5141,0
2012-02-22,48.505,48.637,48.467,48.514,14224,0
2012-02-23,48.505,48.637,48.495,48.637,2951,0
2012-02-24,48.628,48.686,48.628,48.686,4421,0
2012-02-27,48.6,48.666,48.524,48.59,3034,0
2012-02-28,48.59,48.6,48.467,48.477,13867,0
2012-02-29,48.543,48.571,48.543,48.571,314,0
2012-03-01,48.637,48.647,48.495,48.514,16786,0
2012-03-02,48.581,48.619,48.553,48.61,8486,0
2012-03-05,48.61,48.704,48.562,48.704,1838,0
2012-03-06,48.637,48.637,48.637,48.637,107,0
2012-03-07,48.666,48.809,48.666,48.809,1470,0
2012-03-08,48.809,48.809,48.686,48.799,3256,0
2012-03-13,48.77,48.809,48.61,48.61,11580,0
2012-03-14,48.619,48.809,48.619,48.752,6514,0
2012-03-15,48.002,48.068,47.888,47.898,8138,0
2012-03-16,47.898,47.983,47.879,47.964,4478,0
2012-03-19,48.021,48.068,47.898,47.936,7271,0
2012-03-20,48.04,48.04,47.973,47.992,613,0
2012-03-21,47.926,47.926,47.85,47.926,4332,0
2012-03-22,47.86,47.936,47.812,47.936,1791,0
2012-03-23,47.84,47.955,47.84,47.926,1940,0
2012-03-26,47.907,47.926,47.879,47.907,7866,0
2012-03-27,47.898,47.926,47.812,47.812,11132,0
2012-03-28,47.926,47.926,47.85,47.85,1213,0
2012-03-29,47.831,47.869,47.803,47.812,2106,0
2012-03-30,47.793,47.898,47.746,47.831,4689,0
2012-04-02,47.756,47.756,47.756,47.756,456,0
2012-04-03,47.831,47.888,47.831,47.888,1066,0
2012-04-04,47.831,47.831,47.831,47.831,44635,0
2012-04-05,47.869,47.936,47.869,47.888,1476,0
2012-04-09,47.85,47.898,47.85,47.898,634,0
2012-04-10,47.898,47.898,47.812,47.812,1152,0
2012-04-11,47.803,47.831,47.793,47.822,7776,0
2012-04-12,47.812,47.869,47.812,47.84,3925,0
2012-04-13,47.879,47.879,47.765,47.879,14436,0
2012-04-16,47.888,47.888,47.84,47.84,2845,0
2012-04-17,47.888,47.888,47.84,47.84,3769,0
2012-04-18,47.888,47.888,47.783,47.869,1740,0
2012-04-19,47.888,47.888,47.822,47.879,4422,0
2012-04-20,47.888,47.898,47.812,47.898,2333,0
2012-04-23,47.803,47.898,47.803,47.85,2861,0
2012-04-24,47.86,47.86,47.85,47.85,1024,0
2012-04-25,47.831,47.916,47.831,47.869,13881,0
2012-04-26,47.869,47.879,47.822,47.869,3794,0
2012-04-27,47.879,47.879,47.831,47.831,9747,0
2012-04-30,47.812,47.831,47.812,47.822,10485,0
2012-05-01,47.831,47.86,47.822,47.86,5086,0
2012-05-02,47.86,47.869,47.86,47.869,4703,0
2012-05-03,47.831,47.85,47.831,47.831,2212,0
2012-05-04,47.831,47.879,47.812,47.869,8497,0
2012-05-07,47.831,47.85,47.831,47.85,1791,0
2012-05-08,47.869,47.898,47.86,47.879,7526,0
2012-05-09,47.812,47.84,47.812,47.822,10643,0
2012-05-10,47.822,47.916,47.822,47.831,14864,0
2012-05-11,47.822,47.85,47.822,47.822,10326,0
2012-05-14,47.822,47.898,47.793,47.822,11475,0
2012-05-15,47.879,47.907,47.822,47.822,4003,0
2012-05-16,47.803,47.84,47.803,47.84,10326,0
2012-05-17,47.803,47.831,47.793,47.812,10782,0
2012-05-18,47.793,47.86,47.783,47.812,3604,0
2012-05-21,47.85,47.86,47.783,47.803,1263,0
2012-05-22,47.783,47.831,47.783,47.831,14015,0
2012-05-23,47.831,47.879,47.831,47.831,6272,0
2012-05-24,47.831,47.85,47.736,47.831,10010,0
2012-05-25,47.831,47.84,47.822,47.831,17306,0
2012-05-29,47.831,47.85,47.822,47.822,1263,0
2012-05-30,47.831,47.831,47.812,47.812,6743,0
2012-05-31,47.831,47.926,47.812,47.926,6236,0
2012-06-01,47.831,48.088,47.831,47.992,3393,0
2012-06-04,48.012,48.012,47.783,47.926,1791,0
2012-06-05,47.822,47.86,47.812,47.822,5032,0
2012-06-06,47.831,47.831,47.812,47.831,6165,0
2012-06-07,47.879,47.916,47.85,47.879,2318,0
2012-06-08,47.85,47.85,47.84,47.84,421,0
2012-06-11,47.879,47.916,47.879,47.879,901,0
2012-06-12,47.879,47.926,47.879,47.888,1158,0
2012-06-13,47.879,47.926,47.84,47.926,1897,0
2012-06-14,47.84,47.888,47.84,47.879,401,0
2012-06-15,47.594,47.641,47.594,47.641,2352,0
2012-06-18,47.651,47.651,47.603,47.603,1498,0
2012-06-19,47.623,47.651,47.603,47.651,3364,0
2012-06-20,47.641,47.641,47.603,47.641,1581,0
2012-06-21,47.641,47.641,47.594,47.641,4342,0
2012-06-22,47.594,47.689,47.594,47.623,23926,0
2012-06-25,47.641,47.689,47.641,47.67,1180,0
2012-06-26,47.641,47.641,47.613,47.613,1897,0
2012-06-27,47.623,47.717,47.603,47.603,2686,0
2012-06-28,47.613,47.613,47.603,47.613,2254,0
2012-06-29,47.623,47.632,47.623,47.623,1497,0
2012-07-02,47.67,47.67,47.613,47.613,509,0
2012-07-03,47.67,47.689,47.5,47.603,8218,0
2012-07-05,47.651,47.698,47.651,47.698,1897,0
2012-07-06,47.746,47.746,47.651,47.651,314,0
2012-07-09,47.651,47.651,47.651,47.651,314,0
2012-07-10,47.623,47.698,47.623,47.698,325,0
2012-07-12,47.66,47.66,47.651,47.66,4008,0
2012-07-13,47.707,47.707,47.707,47.707,735,0
2012-07-16,47.736,47.746,47.689,47.736,2845,0
2012-07-17,47.746,47.783,47.736,47.765,2866,0
2012-07-18,47.765,47.765,47.736,47.756,1527,0
2012-07-19,47.765,47.765,47.736,47.736,1055,0
2012-07-20,47.736,47.736,47.689,47.736,2196,0
2012-07-23,47.717,47.746,47.689,47.746,7781,0
2012-07-24,47.736,47.736,47.603,47.613,3983,0
2012-07-25,47.689,47.736,47.689,47.689,1476,0
2012-07-26,47.736,47.736,47.698,47.707,2268,0
2012-07-27,47.727,47.736,47.689,47.736,5540,0
2012-07-30,47.783,47.793,47.746,47.793,421,0
2012-07-31,47.812,47.812,47.746,47.765,2719,0
2012-08-01,47.765,47.822,47.765,47.765,3604,0
2012-08-02,47.812,47.812,47.717,47.812,314,0
2012-08-03,47.822,47.822,47.803,47.803,1906,0
2012-08-06,47.756,47.756,47.756,47.756,294,0
2012-08-08,47.831,47.831,47.783,47.783,569,0
2012-08-09,47.783,47.898,47.756,47.831,2623,0
2012-08-10,47.898,47.916,47.793,47.793,1635,0
2012-08-14,47.84,47.936,47.783,47.783,6532,0
2012-08-15,47.831,47.945,47.793,47.84,6733,0
2012-08-16,47.803,47.945,47.803,47.898,3266,0
2012-08-20,47.916,47.916,47.84,47.84,1055,0
2012-08-21,47.812,47.86,47.717,47.765,82284,0
2012-08-22,47.812,47.945,47.765,47.869,2003,0
2012-08-23,47.916,47.916,47.765,47.765,1838,0
2012-08-24,47.774,47.945,47.774,47.812,6276,0
2012-08-27,47.812,47.926,47.812,47.926,1684,0
2012-08-28,47.926,47.983,47.879,47.926,3938,0
2012-08-29,47.973,48.012,47.964,47.964,1370,0
2012-08-30,48.012,48.012,47.926,47.964,735,0
2012-08-31,48.012,48.201,47.926,48.154,735,0
2012-09-04,48.154,48.154,47.973,47.973,1670,0
2012-09-05,47.983,47.983,47.973,47.983,2511,0
2012-09-06,48.049,48.049,47.973,47.973,968,0
2012-09-07,47.973,48.031,47.926,47.926,3520,0
2012-09-10,47.973,48.068,47.973,48.021,634,0
2012-09-11,48.068,48.068,47.973,47.973,5763,0
2012-09-12,48.021,48.068,48.021,48.021,5659,0
2012-09-13,48.04,48.04,48.021,48.021,421,0
2012-09-14,48.04,48.04,48.021,48.021,896,0
2012-09-17,47.831,47.831,47.689,47.689,6428,0
2012-09-18,47.707,47.707,47.698,47.698,314,0
2012-09-19,47.707,47.707,47.707,47.707,528,0
2012-09-20,47.707,47.707,47.707,47.707,1055,0
2012-09-21,47.707,47.707,47.707,47.707,1263,0
2012-09-25,47.756,47.783,47.756,47.783,634,0
2012-09-26,47.783,47.783,47.783,47.783,528,0
2012-09-27,47.831,47.879,47.783,47.879,3499,0
2012-09-28,47.803,47.879,47.783,47.85,1263,0
2012-10-01,47.85,47.85,47.783,47.831,1370,0
2012-10-02,47.879,47.879,47.783,47.783,949,0
2012-10-03,47.783,47.831,47.783,47.793,5598,0
2012-10-04,47.783,47.783,47.783,47.783,634,0
2012-10-05,47.879,47.926,47.831,47.926,493,0
2012-10-08,47.812,47.879,47.812,47.879,421,0
2012-10-09,47.822,47.822,47.822,47.822,264,0
2012-10-12,47.879,47.879,47.879,47.879,213,0
2012-10-15,47.84,47.84,47.84,47.84,213,0
2012-10-17,47.869,47.869,47.869,47.869,314,0
2012-10-18,47.85,47.898,47.85,47.86,2610,0
2012-10-19,47.85,47.85,47.85,47.85,213,0
2012-10-22,47.85,47.879,47.84,47.84,30404,0
2012-10-24,47.85,47.85,47.85,47.85,483,0
2012-10-25,47.879,47.879,47.831,47.879,9269,0
2012-10-26,47.879,47.879,47.85,47.879,9412,0
2012-10-31,47.898,47.926,47.85,47.879,4723,0
2012-11-01,47.879,47.879,47.84,47.84,1158,0
2012-11-02,47.86,47.86,47.85,47.85,2424,0
2012-11-05,47.888,47.888,47.85,47.888,2424,0
2012-11-06,47.888,47.888,47.879,47.879,2128,0
2012-11-07,47.85,48.211,47.85,48.116,5017,0
2012-11-08,48.116,48.116,47.85,47.869,3155,0
2012-11-09,47.888,47.888,47.85,47.888,6985,0
2012-11-12,47.936,47.983,47.936,47.983,314,0
2012-11-13,48.031,48.04,47.879,47.879,3892,0
2012-11-14,47.916,47.916,47.85,47.85,3424,0
2012-11-15,47.831,47.84,47.756,47.783,15820,0
2012-11-16,47.736,47.926,47.736,47.926,5268,0
2012-11-20,47.879,47.879,47.879,47.879,4425,0
2012-11-21,47.831,47.888,47.831,47.888,456,0
2012-11-23,47.879,47.916,47.879,47.916,314,0
2012-11-26,47.84,47.888,47.84,47.879,1158,0
2012-11-27,47.879,47.879,47.822,47.879,5058,0
2012-11-28,47.879,47.879,47.879,47.879,107,0
2012-11-29,47.888,47.888,47.888,47.888,107,0
2012-11-30,47.879,47.926,47.879,47.926,2141,0
2012-12-03,47.879,47.973,47.879,47.926,1791,0
2012-12-04,47.898,47.907,47.888,47.888,687,0
2012-12-05,47.888,47.983,47.879,47.907,2978,0
2012-12-06,47.907,47.955,47.907,47.907,2212,0
2012-12-07,47.907,47.926,47.898,47.898,4277,0
2012-12-10,47.945,47.945,47.898,47.945,634,0
2012-12-11,47.945,47.945,47.945,47.945,623,0
2012-12-12,47.945,47.992,47.945,47.992,1923,0
2012-12-13,47.973,47.983,47.898,47.983,1370,0
2012-12-14,47.756,47.756,47.613,47.613,5363,0
2012-12-17,47.613,47.632,47.613,47.623,664,0
2012-12-18,47.641,47.641,47.613,47.613,4890,0
2012-12-19,47.66,47.707,47.584,47.641,4489,0
2012-12-20,47.651,47.736,47.651,47.736,1684,0
2012-12-21,47.651,47.651,47.584,47.603,9853,0
2012-12-24,47.623,47.623,47.623,47.623,213,0
2012-12-26,47.641,47.641,47.641,47.641,486,0
2012-12-28,47.689,47.689,47.641,47.641,634,0
2012-12-31,47.689,47.689,47.67,47.67,314,0
2013-01-02,47.689,47.736,47.641,47.736,1791,0
2013-01-03,47.68,47.774,47.632,47.774,2951,0
2013-01-04,47.641,47.689,47.641,47.689,528,0
2013-01-07,47.689,47.783,47.66,47.783,16164,0
2013-01-08,47.632,47.774,47.632,47.727,9152,0
2013-01-09,47.727,47.85,47.717,47.84,4531,0
2013-01-11,47.831,47.831,47.727,47.727,3160,0
2013-01-14,47.736,47.736,47.736,47.736,107,0
2013-01-15,47.736,47.746,47.736,47.746,461,0
2013-01-16,47.783,47.783,47.765,47.765,314,0
2013-01-18,47.783,47.783,47.783,47.783,115,0
2013-01-22,47.736,47.926,47.736,47.783,2055,0
2013-01-23,47.783,47.831,47.756,47.774,2529,0
2013-01-25,47.803,47.803,47.774,47.783,3377,0
2013-01-28,47.803,47.831,47.783,47.793,1421,0
2013-01-29,47.84,48.031,47.84,47.926,4341,0
2013-01-30,47.926,47.964,47.926,47.964,670,0
2013-01-31,47.888,48.068,47.84,48.068,2726,0
2013-02-01,48.04,48.04,47.936,47.945,1844,0
2013-02-04,47.926,47.926,47.879,47.926,2797,0
2013-02-05,47.879,48.012,47.879,48.002,3077,0
2013-02-06,47.955,47.955,47.955,47.955,314,0
2013-02-07,47.907,47.936,47.86,47.936,1974,0
2013-02-08,47.869,47.964,47.869,47.964,842,0
2013-02-11,47.973,47.973,47.973,47.973,397,0
2013-02-12,47.973,48.068,47.973,48.068,609,0
2013-02-13,48.049,48.068,48.021,48.068,715,0
2013-02-14,47.992,47.992,47.983,47.983,213,0
2013-02-20,47.983,47.983,47.973,47.973,1776,0
2013-02-21,47.973,47.973,47.973,47.973,1471,0
2013-02-22,47.973,47.973,47.973,47.973,753,0
2013-02-26,47.992,47.992,47.451,47.973,1844,0
2013-02-27,47.992,47.992,47.992,47.992,634,0
2013-02-28,48.04,48.059,47.973,47.973,361,0
2013-03-04,47.992,48.068,47.983,47.983,2370,0
2013-03-06,48.012,48.012,48.002,48.012,842,0
2013-03-07,48.021,48.021,48.021,48.021,843,0
2013-03-08,48.021,48.021,47.992,48.012,896,0
2013-03-11,48.021,48.068,48.021,48.068,213,0
2013-03-12,48.068,48.068,47.983,48.021,1801,0
2013-03-13,48.04,48.04,48.002,48.002,1791,0
2013-03-14,48.049,48.049,47.973,48.031,3741,0
2013-03-15,47.98,48.029,47.98,48.009,6767,0
2013-03-18,47.98,48.057,47.98,48.047,3869,0
2013-03-19,48.047,48.047,48.009,48.029,2301,0
2013-03-20,48.029,48.047,48.009,48.039,4602,0
2013-03-21,48,48.047,47.971,48.039,14579,0
2013-03-22,48.039,48.039,47.99,48.039,3451,0
2013-03-25,48.029,48.039,47.98,48.009,3675,0
2013-03-26,48,48.067,47.971,48.067,6798,0
2013-03-27,48.067,48.076,47.99,48.039,1569,0
2013-03-28,48.009,48.086,48.009,48.086,1670,0
2013-04-02,48.095,48.325,48.095,48.134,1988,0
2013-04-03,48.067,48.095,48.047,48.047,1360,0
2013-04-04,48.047,48.095,48.047,48.095,4005,0
2013-04-05,48.047,48.114,48.047,48.114,932,0
2013-04-08,48.104,48.163,48.104,48.163,363,0
2013-04-10,48.086,48.095,48.086,48.095,463,0
2013-04-11,48.076,48.124,48.076,48.104,2903,0
2013-04-12,48.095,48.095,48.095,48.095,106,0
2013-04-15,48.095,48.114,48.057,48.095,6380,0
2013-04-16,48.057,48.104,48.057,48.104,211,0
2013-04-17,48.057,48.153,48.057,48.086,1646,0
2013-04-18,48.047,48.143,48.047,48.143,906,0
2013-04-19,48.191,48.191,48.191,48.191,106,0
2013-04-22,48.114,48.114,48.067,48.095,3777,0
2013-04-23,48.134,48.134,48.104,48.134,2272,0
2013-04-24,48.181,48.181,48.181,48.181,312,0
2013-04-25,48.163,48.163,48.124,48.124,982,0
2013-04-29,48.163,48.163,48.114,48.114,1469,0
2013-04-30,48.114,48.114,48.114,48.114,211,0
2013-05-01,48.163,48.21,48.114,48.114,1781,0
2013-05-02,48.124,48.124,48.124,48.124,211,0
2013-05-03,48.134,48.22,48.134,48.21,7153,0
2013-05-06,48.238,48.525,48.201,48.525,4965,0
2013-05-07,48.43,48.43,48.287,48.287,1072,0
2013-05-08,48.305,48.305,48.287,48.287,1916,0
2013-05-09,48.334,48.334,48.287,48.287,5856,0
2013-05-10,48.382,48.478,48.382,48.478,1622,0
2013-05-13,48.43,48.43,48.43,48.43,173,0
2013-05-14,48.43,48.478,48.334,48.478,796,0
2013-05-15,48.43,48.43,48.334,48.43,3050,0
2013-05-16,48.382,48.382,48.297,48.344,4885,0
2013-05-21,48.354,48.354,48.354,48.354,270,0
2013-05-22,48.334,48.459,48.334,48.459,889,0
2013-05-23,48.506,48.602,48.459,48.459,3576,0
2013-05-24,48.43,48.43,48.372,48.372,2307,0
2013-05-28,48.382,48.382,48.382,48.382,877,0
2013-05-29,48.382,48.43,48.354,48.43,1569,0
2013-05-30,48.382,48.468,48.382,48.449,11756,0
2013-05-31,48.449,48.516,48.392,48.516,12477,0
2013-06-03,48.478,48.478,48.401,48.478,5459,0
2013-06-04,48.478,48.478,48.478,48.478,524,0
2013-06-05,48.43,48.43,48.411,48.411,5637,0
2013-06-06,48.439,48.439,48.439,48.439,106,0
2013-06-07,48.488,48.488,48.488,48.488,211,0
2013-06-10,48.439,48.439,48.421,48.421,1431,0
2013-06-11,48.421,48.478,48.344,48.478,39550,0
2013-06-12,48.43,48.478,48.392,48.468,17252,0
2013-06-13,48.305,48.449,48.019,48.449,6225,0
2013-06-14,48.334,48.382,48.229,48.344,42908,0
2013-06-17,48.592,48.592,48.159,48.429,22962,0
2013-06-18,48.352,48.467,48.265,48.467,17557,0
2013-06-19,48.457,48.457,48.457,48.457,624,0
2013-06-20,48.554,48.63,48.477,48.477,2517,0
2013-06-21,48.4,48.689,48.187,48.689,2746,0
2013-06-24,48.313,48.515,48.313,48.515,3847,0
2013-06-25,48.535,48.535,48.274,48.274,1772,0
2013-06-26,48.457,48.457,48.36,48.36,520,0
2013-06-27,48.36,48.36,48.36,48.36,317,0
2013-07-01,48.36,48.457,48.36,48.457,415,0
2013-07-02,48.505,48.505,48.342,48.342,1140,0
2013-07-05,48.438,48.457,48.438,48.457,3114,0
2013-07-08,48.352,48.36,48.342,48.342,930,0
2013-07-09,48.409,48.457,48.342,48.457,14944,0
2013-07-10,48.505,48.505,48.487,48.487,2388,0
2013-07-16,48.505,48.505,48.39,48.39,6522,0
2013-07-17,48.505,48.554,48.487,48.554,1082,0
2013-07-19,48.554,48.554,48.554,48.554,1195,0
2013-07-22,48.409,48.554,48.409,48.419,2052,0
2013-07-23,48.419,48.457,48.409,48.419,6435,0
2013-07-24,48.554,48.554,48.438,48.438,1960,0
2013-07-25,48.36,48.409,48.36,48.409,1158,0
2013-07-30,48.313,48.313,48.313,48.313,105,0
2013-07-31,48.525,48.525,48.457,48.457,1475,0
2013-08-01,48.525,48.525,48.525,48.525,105,0
2013-08-05,48.554,48.554,48.457,48.457,402,0
2013-08-06,48.505,48.505,48.505,48.505,209,0
2013-08-08,48.505,48.525,48.505,48.515,11937,0
2013-08-09,48.554,48.554,48.505,48.505,6825,0
2013-08-12,48.554,48.554,48.515,48.515,987,0
2013-08-14,48.505,48.505,48.505,48.505,415,0
2013-08-15,48.505,48.505,48.505,48.505,520,0
2013-08-16,48.525,48.554,48.525,48.544,4693,0
2013-08-20,48.535,48.622,48.535,48.622,2432,0
2013-08-21,48.622,48.622,48.622,48.622,175,0
2013-08-23,48.622,48.669,48.582,48.65,830,0
2013-08-26,48.737,48.737,48.63,48.63,719,0
2013-08-28,48.64,48.66,48.64,48.66,505,0
2013-08-29,48.699,48.699,48.699,48.699,209,0
2013-09-03,48.737,48.737,48.64,48.65,4671,0
2013-09-04,48.717,48.717,48.717,48.717,209,0
2013-09-05,48.699,48.699,48.65,48.65,2087,0
2013-09-06,48.679,48.699,48.679,48.699,1140,0
2013-09-09,48.699,48.699,48.65,48.65,985,0
2013-09-10,48.699,48.699,48.65,48.699,5674,0
2013-09-11,48.747,48.747,48.65,48.65,7357,0
2013-09-12,48.765,48.765,48.765,48.765,209,0
2013-09-16,48.727,48.747,48.717,48.747,1925,0
2013-09-17,48.919,48.919,48.725,48.725,2602,0
2013-09-18,48.88,48.88,48.851,48.851,619,0
2013-09-19,48.735,48.861,48.735,48.861,1281,0
2013-09-20,48.793,48.89,48.783,48.89,2369,0
2013-09-23,48.773,48.773,48.773,48.773,125,0
2013-09-25,48.783,48.89,48.783,48.89,1957,0
2013-10-02,48.793,48.793,48.744,48.744,1444,0
2013-10-04,48.773,48.773,48.754,48.754,3276,0
2013-10-08,48.793,48.841,48.773,48.822,9376,0
2013-10-09,48.773,48.773,48.773,48.773,928,0
2013-10-10,48.822,48.822,48.822,48.822,207,0
2013-10-11,48.822,48.822,48.822,48.822,1340,0
2013-10-14,48.803,48.803,48.803,48.803,157,0
2013-10-15,48.812,48.812,48.812,48.812,402,0
2013-10-16,48.841,48.841,48.841,48.841,824,0
2013-10-21,48.851,48.851,48.851,48.851,402,0
2013-10-23,48.909,48.958,48.909,48.919,5048,0
2013-10-24,48.958,48.958,48.938,48.938,866,0
2013-10-25,48.871,48.871,48.861,48.861,363,0
2013-10-28,48.919,48.958,48.909,48.929,2781,0
2013-10-30,48.958,48.958,48.958,48.958,131,0
2013-11-01,48.851,48.851,48.841,48.841,800,0
2013-11-05,48.851,48.851,48.851,48.851,3557,0
2013-11-06,48.88,48.88,48.88,48.88,207,0
2013-11-07,48.861,48.89,48.861,48.89,3529,0
2013-11-08,48.919,48.919,48.919,48.919,139,0
2013-11-11,48.861,48.861,48.861,48.861,207,0
2013-11-12,48.861,48.871,48.851,48.871,7212,0
2013-11-13,48.968,48.968,48.968,48.968,207,0
2013-11-18,48.861,48.861,48.861,48.861,222,0
2013-11-19,48.861,48.997,48.861,48.88,5708,0
2013-11-20,48.88,48.88,48.88,48.88,377,0
2013-11-21,48.997,48.997,48.89,48.919,857,0
2013-11-22,48.871,48.919,48.871,48.871,1765,0
2013-11-25,48.997,48.997,48.88,48.88,1118,0
2013-11-26,48.88,48.88,48.841,48.861,5508,0
2013-11-27,48.851,48.861,48.851,48.861,628,0
2013-11-29,49.103,49.103,49.103,49.103,164,0
2013-12-02,48.899,48.919,48.899,48.919,316,0
2013-12-03,48.929,48.929,48.929,48.929,183,0
2013-12-04,48.938,48.948,48.909,48.948,8869,0
2013-12-05,48.919,48.919,48.919,48.919,8961,0
2013-12-06,48.909,48.909,48.89,48.899,13094,0
2013-12-09,48.861,48.89,48.851,48.871,8067,0
2013-12-10,49.094,49.133,48.851,48.89,19367,0
2013-12-11,48.899,49.045,48.851,49.045,4701,0
2013-12-12,48.871,49.026,48.832,48.89,19619,0
2013-12-13,49.035,49.035,48.851,48.968,10564,0
2013-12-16,48.992,49.09,48.894,48.894,5292,0
2013-12-17,48.953,48.953,48.904,48.904,4865,0
2013-12-18,48.953,48.963,48.943,48.953,11246,0
2013-12-19,49.08,49.08,49.08,49.08,103,0
2013-12-20,48.923,48.923,48.913,48.923,786,0
2013-12-23,49.08,49.08,48.972,48.972,3579,0
2013-12-24,49.06,49.06,49.06,49.06,615,0
2013-12-26,49.07,49.1,49.06,49.1,7568,0
2013-12-27,49.07,49.07,49.05,49.07,5167,0
2013-12-30,49.04,49.05,49.04,49.05,410,0
2013-12-31,49.1,49.129,49.09,49.1,1621,0
2014-01-02,49.314,49.373,49.04,49.1,9353,0
2014-01-03,49.1,49.1,49.07,49.1,19557,0
2014-01-06,49.149,49.149,49.149,49.149,848,0
2014-01-07,49.149,49.168,49.149,49.149,914,0
2014-01-08,49.06,49.06,49.06,49.06,1017,0
2014-01-10,49.1,49.227,49.07,49.07,1105,0
2014-01-13,49.08,49.08,49.08,49.08,112,0
2014-01-14,49.08,49.09,49.08,49.09,359,0
2014-01-15,49.197,49.197,49.1,49.1,1227,0
2014-01-16,49.119,49.119,49.08,49.09,3491,0
2014-01-17,49.1,49.1,49.1,49.1,178,0
2014-01-21,49.08,49.129,49.07,49.08,10418,0
2014-01-24,49.08,49.09,49.08,49.09,2251,0
2014-01-27,49.109,49.139,49.1,49.139,1553,0
2014-01-28,49.119,49.119,49.119,49.119,512,0
2014-01-29,49.1,49.1,49.1,49.1,148,0
2014-01-30,49.1,49.1,49.1,49.1,218,0
2014-02-03,49.109,49.109,49.109,49.109,206,0
2014-02-04,49.129,49.129,49.129,49.129,123,0
2014-02-05,49.159,49.159,49.159,49.159,487,0
2014-02-06,49.159,49.159,49.159,49.159,194,0
2014-02-07,49.168,49.168,49.139,49.139,711,0
2014-02-10,49.177,49.177,49.168,49.168,278,0
2014-02-11,49.177,49.177,49.177,49.177,1167,0
2014-02-12,49.168,49.236,49.168,49.168,1284,0
2014-02-13,49.187,49.187,49.187,49.187,177,0
2014-02-14,49.187,49.187,49.139,49.177,1554,0
2014-02-18,49.177,49.177,49.139,49.139,2053,0
2014-02-19,49.168,49.168,49.168,49.168,407,0
2014-02-20,49.168,49.227,49.168,49.168,1272,0
2014-02-21,49.139,49.236,49.139,49.236,4224,0
2014-02-24,49.236,49.236,49.168,49.168,1533,0
2014-02-25,49.304,49.304,49.197,49.197,353,0
2014-02-27,49.217,49.304,49.187,49.304,1892,0
2014-02-28,49.304,49.304,49.217,49.304,529,0
2014-03-03,49.304,49.304,49.304,49.304,323,0
2014-03-04,49.217,49.304,49.217,49.304,5862,0
2014-03-07,49.304,49.304,49.286,49.304,3867,0
2014-03-10,49.286,49.304,49.266,49.304,1772,0
2014-03-11,49.304,49.304,49.304,49.304,818,0
2014-03-12,49.304,49.304,49.266,49.266,1036,0
2014-03-13,49.304,49.304,49.286,49.286,5114,0
2014-03-14,49.304,49.304,49.236,49.236,3969,0
2014-03-17,49.291,49.507,49.291,49.507,1957,0
2014-03-18,49.448,49.626,49.448,49.626,542,0
2014-03-19,49.409,49.478,49.409,49.429,1523,0
2014-03-20,49.537,49.537,49.438,49.438,1489,0
2014-03-21,49.507,49.507,49.478,49.478,609,0
2014-03-24,49.448,49.458,49.448,49.458,2384,0
2014-03-25,49.507,49.507,49.478,49.478,1811,0
2014-03-26,49.507,49.832,49.507,49.596,47705,0
2014-03-27,49.635,50.039,49.557,49.566,27483,0
2014-03-28,49.606,49.606,49.586,49.586,688,0
2014-03-31,49.675,49.675,49.576,49.635,406,0
2014-04-01,49.576,49.576,49.576,49.576,102,0
2014-04-02,49.586,49.616,49.557,49.616,2740,0
2014-04-03,49.596,49.596,49.566,49.566,2639,0
2014-04-04,49.557,49.704,49.557,49.576,24015,0
2014-04-07,49.626,49.714,49.576,49.576,7621,0
2014-04-08,49.576,49.586,49.576,49.576,2293,0
2014-04-09,49.586,49.596,49.586,49.596,1395,0
2014-04-10,49.596,49.596,49.576,49.576,533,0
2014-04-11,49.557,49.566,49.557,49.566,2047,0
2014-04-21,49.635,49.645,49.596,49.596,1728,0
2014-04-22,49.606,49.616,49.606,49.606,14425,0
2014-04-24,49.744,49.832,49.606,49.616,25344,0
2014-04-25,49.616,49.616,49.606,49.606,1333,0
2014-04-29,49.626,49.626,49.626,49.626,3513,0
2014-04-30,49.665,49.724,49.616,49.626,12961,0
2014-05-01,49.685,49.783,49.626,49.645,59928,0
2014-05-02,49.685,49.842,49.655,49.832,14719,0
2014-05-05,49.744,49.754,49.744,49.754,3487,0
2014-05-06,49.714,49.714,49.714,49.714,532,0
2014-05-07,49.773,49.773,49.704,49.704,406,0
2014-05-09,49.704,49.754,49.704,49.754,1430,0
2014-05-14,49.704,49.704,49.704,49.704,10216,0
2014-05-15,49.704,49.754,49.704,49.704,3978,0
2014-05-16,49.704,49.764,49.704,49.754,4230,0
2014-05-19,49.714,49.764,49.714,49.764,1289,0
2014-05-20,49.783,49.783,49.754,49.754,3146,0
2014-05-22,49.754,49.754,49.754,49.754,522,0
2014-05-23,49.803,49.803,49.803,49.803,848,0
2014-05-27,49.803,49.803,49.803,49.803,538,0
2014-06-02,49.754,49.764,49.754,49.764,3756,0
2014-06-03,49.783,49.783,49.754,49.754,2776,0
2014-06-04,49.754,49.803,49.754,49.803,1015,0
2014-06-05,49.892,49.901,49.773,49.773,1779,0
2014-06-06,49.832,49.832,49.823,49.823,1116,0
2014-06-10,49.823,49.823,49.754,49.754,710,0
2014-06-11,49.783,49.793,49.783,49.783,852,0
2014-06-12,49.803,49.832,49.773,49.832,971,0
2014-06-16,49.862,49.862,49.783,49.832,11165,0
2014-06-17,49.947,49.947,49.897,49.917,13399,0
2014-06-19,49.907,49.927,49.907,49.907,2700,0
2014-06-23,49.947,49.947,49.907,49.907,920,0
2014-06-24,49.927,49.927,49.927,49.927,1127,0
2014-06-25,49.907,49.937,49.907,49.937,466,0
2014-06-27,49.927,49.927,49.927,49.927,325,0
2014-06-30,49.927,49.927,49.927,49.927,242,0
2014-07-01,49.986,49.986,49.976,49.976,740,0
2014-07-02,49.976,49.976,49.927,49.927,705,0
2014-07-07,49.947,49.947,49.947,49.947,877,0
2014-07-08,49.996,49.996,49.966,49.966,554,0
2014-07-09,49.957,50.115,49.957,50.115,11082,0
2014-07-10,50.026,50.026,50.016,50.026,1713,0
2014-07-11,50.066,50.076,50.066,50.076,2771,0
2014-07-14,50.125,50.125,50.125,50.125,604,0
2014-07-15,50.125,50.373,50.125,50.373,554,0
2014-07-18,50.036,50.036,50.036,50.036,201,0
2014-07-21,50.056,50.056,50.056,50.056,302,0
2014-07-22,50.056,50.076,49.927,49.927,1007,0
2014-07-24,50.076,50.076,49.996,49.996,863,0
2014-07-28,50.056,50.115,50.056,50.115,252,0
2014-07-29,49.996,49.996,49.996,49.996,453,0
2014-07-30,50.016,50.016,50.016,50.016,268,0
2014-07-31,50.016,50.016,50.016,50.016,302,0
2014-08-04,50.076,50.076,50.056,50.056,944,0
2014-08-05,50.115,50.125,49.996,49.996,2014,0
2014-08-06,50.115,50.125,50.115,50.115,705,0
2014-08-07,50.026,50.026,50.026,50.026,601,0
2014-08-08,50.056,50.056,50.056,50.056,15515,0
2014-08-11,50.056,50.056,50.056,50.056,11964,0
2014-08-12,50.056,50.056,50.056,50.056,322,0
2014-08-13,50.056,50.056,50.046,50.046,1315,0
2014-08-14,50.056,50.056,50.056,50.056,2720,0
2014-08-15,50.046,50.046,50.046,50.046,101,0
2014-08-18,50.056,50.056,50.046,50.056,34214,0
2014-08-25,50.026,50.125,50.026,50.046,4971,0
2014-08-26,50.026,50.026,50.026,50.026,302,0
2014-08-27,50.026,50.125,50.026,50.096,37153,0
2014-08-28,50.056,50.125,50.026,50.096,13477,0
2014-09-02,50.086,50.086,50.086,50.086,1014,0
2014-09-03,50.165,50.165,50.115,50.115,455,0
2014-09-04,50.086,50.086,50.086,50.086,3364,0
2014-09-05,50.076,50.076,50.076,50.076,463,0
2014-09-08,50.165,50.165,50.165,50.165,1149,0
2014-09-09,50.135,50.145,50.086,50.086,2624,0
2014-09-10,50.125,50.125,50.125,50.125,1018,0
2014-09-11,50.125,50.165,50.105,50.105,14205,0
2014-09-12,50.086,50.165,50.086,50.086,2972,0
2014-09-15,50.105,50.165,50.076,50.155,8664,0
2014-09-16,50.145,50.165,50.135,50.165,3325,0
2014-09-17,50.28,50.28,50.16,50.16,2922,0
2014-09-18,50.21,50.21,50.17,50.17,441,0
2014-09-19,50.39,50.39,50.3,50.3,300,0
2014-09-22,50.3,50.3,50.26,50.3,847,0
2014-09-23,50.3,50.46,50.27,50.27,51089,0
2014-09-24,50.29,50.46,50.26,50.3,14728,0
2014-09-25,50.35,50.45,50.26,50.4,18614,0
2014-09-26,50.4,50.56,50.31,50.5,18920,0
2014-09-29,50.41,50.58,50.35,50.35,5932,0
2014-09-30,50.32,50.72,50.32,50.72,900,0
2014-10-01,50.3,50.6,50.29,50.6,1922,0
2014-10-02,50.5,50.5,50.5,50.5,250,0
2014-10-06,50.29,50.38,50.29,50.36,1072,0
2014-10-08,50.3,50.3,50.3,50.3,271,0
2014-10-09,50.39,50.4,50.39,50.4,600,0
2014-10-13,50.28,50.28,50.27,50.27,3050,0
2014-10-14,50.38,50.38,50.27,50.27,3178,0
2014-10-15,50.28,50.28,50.18,50.19,12396,0
2014-10-20,50.3,50.3,50.3,50.3,200,0
2014-10-21,50.33,50.35,50.2,50.35,4059,0
2014-10-22,50.21,50.21,50.21,50.21,515,0
2014-10-23,50.26,50.26,50.26,50.26,480,0
2014-10-24,50.3,50.3,50.21,50.21,7300,0
2014-10-27,50.3,50.35,50.27,50.27,8652,0
2014-10-28,50.26,50.26,50.26,50.26,473,0
2014-10-29,50.33,50.33,50.24,50.25,1588,0
2014-10-30,50.35,50.35,50.25,50.25,200,0
2014-11-03,50.3,50.3,50.3,50.3,300,0
2014-11-10,50.35,50.35,50.35,50.35,359,0
2014-11-11,50.35,50.35,50.35,50.35,900,0
2014-11-12,50.35,50.37,50.35,50.35,3200,0
2014-11-13,50.38,50.41,50.38,50.41,1000,0
2014-11-18,50.37,50.37,50.37,50.37,160,0
2014-11-25,50.4,50.4,50.35,50.35,424,0
2014-11-26,50.56,50.56,50.56,50.56,500,0
2014-11-28,50.36,50.42,50.32,50.42,2000,0
2014-12-01,50.35,50.35,50.35,50.35,119,0
2014-12-04,50.35,50.4,50.35,50.4,879,0
2014-12-05,50.4,50.4,50.36,50.36,2200,0
2014-12-10,50.41,50.41,50.36,50.36,533,0
2014-12-11,50.36,50.38,50.36,50.38,4200,0
2014-12-12,50.37,50.37,50.37,50.37,1100,0
2014-12-15,50.38,50.38,50.38,50.38,1081,0
2014-12-16,50.32,50.33,50.08,50.09,2695,0
2014-12-17,50.25,50.25,50.09,50.09,5306,0
2014-12-18,50.16,50.16,50.16,50.16,500,0
2014-12-19,50.17,50.17,50.13,50.17,3480,0
2014-12-22,50.14,50.14,50.14,50.14,1687,0
2014-12-23,50.17,50.17,50.17,50.17,741,0
2014-12-26,50.17,50.17,50.06,50.15,10591,0
2014-12-29,50.15,50.29,50.15,50.29,1913,0
2014-12-31,50.29,50.33,50.25,50.25,900,0
2015-01-07,50.21,50.21,50.21,50.21,201,0
2015-01-08,50.21,50.25,50.2,50.25,2905,0
2015-01-09,50.25,50.27,50.25,50.25,1700,0
2015-01-12,50.24,50.24,50.24,50.24,1459,0
2015-01-13,50.27,50.27,50.16,50.19,2195,0
2015-01-14,50.25,50.25,50.21,50.21,500,0
2015-01-15,50.28,50.28,50.28,50.28,4034,0
2015-01-20,50.33,50.33,50.33,50.33,100,0
2015-01-21,50.33,50.33,50.3,50.3,2068,0
2015-01-22,50.34,50.34,50.3,50.3,545,0
2015-01-23,50.35,50.35,50.3,50.3,811,0
2015-01-26,50.35,50.35,50.3,50.3,1700,0
2015-01-27,50.34,50.37,50.32,50.37,15858,0
2015-01-28,50.35,50.35,50.35,50.35,1768,0
2015-01-30,50.36,50.49,50.35,50.44,1941,0
2015-02-02,50.44,50.44,50.35,50.35,557,0
2015-02-03,50.35,50.43,50.35,50.43,920,0
2015-02-04,50.43,50.43,50.3,50.41,3631,0
2015-02-05,50.41,50.41,50.35,50.35,3600,0
2015-02-09,50.36,50.36,50.36,50.36,573,0
2015-02-10,50.36,50.36,50.35,50.35,1078,0
2015-02-11,50.35,50.36,50.35,50.36,1492,0
2015-02-12,50.35,50.36,50.35,50.36,1654,0
2015-02-13,50.34,50.34,50.34,50.34,501,0
2015-02-18,50.36,50.36,50.36,50.36,377,0
2015-02-19,50.4,50.4,50.4,50.4,1426,0
2015-02-20,50.36,50.4,50.35,50.4,2014,0
2015-02-23,50.38,50.38,50.35,50.35,4424,0
2015-02-24,50.35,50.37,50.3,50.35,13268,0
2015-02-25,50.37,50.37,50.34,50.36,2555,0
2015-02-27,50.36,50.37,50.34,50.34,1817,0
2015-03-02,50.34,50.37,50.34,50.37,2700,0
2015-03-03,50.316,50.316,50.316,50.316,200,0
2015-03-04,50.34,50.37,50.34,50.37,5520,0
2015-03-05,50.37,50.38,50.362,50.362,5774,0
2015-03-06,50.37,50.38,50.37,50.38,4750,0
2015-03-09,50.353,50.38,50.35,50.35,1300,0
2015-03-10,50.345,50.345,50.311,50.311,900,0
2015-03-12,50.366,50.366,50.366,50.366,100,0
2015-03-13,50.379,50.38,50.36,50.38,7509,0
2015-03-16,50.36,50.43,50.36,50.43,27331,0
2015-03-17,50.2,50.2,50.03,50.05,42366,0
2015-03-18,50.05,50.09,50.02,50.09,17468,0
2015-03-19,50.07,50.07,50.04,50.05,14490,0
2015-03-20,50.1,50.21,50.05,50.21,2395,0
2015-03-23,50.06,50.08,50.04,50.07,29712,0
2015-03-24,50.08,50.15,50.05,50.076,47655,0
2015-03-25,50.08,50.08,50.04,50.04,42567,0
2015-03-26,50.15,50.15,50.09,50.14,6698,0
2015-03-27,50.091,50.14,50.09,50.09,2300,0
2015-03-30,50.15,50.273,50.121,50.121,10092,0
2015-03-31,50.15,50.15,50.147,50.147,1000,0
2015-04-01,50.15,50.15,50.11,50.11,1161,0
2015-04-02,50.121,50.15,50.121,50.13,1496,0
2015-04-06,50.15,50.15,50.12,50.12,800,0
2015-04-07,50.16,50.16,50.16,50.16,214,0
2015-04-08,50.12,50.16,50.12,50.15,3512,0
2015-04-09,50.15,50.29,50.15,50.15,1601,0
2015-04-10,50.222,50.222,50.222,50.222,300,0
2015-04-13,50.15,50.2,50.15,50.2,6600,0
2015-04-14,50.164,50.2,50.16,50.2,9112,0
2015-04-15,50.17,50.22,50.17,50.181,2200,0
2015-04-16,50.25,50.25,50.22,50.22,715,0
2015-04-17,50.22,50.22,50.22,50.22,166,0
2015-04-20,50.22,50.221,50.19,50.22,13154,0
2015-04-23,50.26,50.3,50.26,50.3,3731,0
2015-04-27,50.27,50.34,50.27,50.34,258,0
2015-04-28,50.26,50.26,50.26,50.26,100,0
2015-04-29,50.26,50.26,50.26,50.26,136,0
2015-05-01,50.34,50.34,50.21,50.29,950,0
2015-05-04,50.36,50.36,50.36,50.36,800,0
2015-05-05,50.3,50.36,50.3,50.36,1500,0
2015-05-06,50.3,50.3,50.25,50.25,3293,0
2015-05-11,50.4,50.4,50.3,50.3,318,0
2015-05-14,50.3,50.3,50.25,50.27,1963,0
2015-05-15,50.27,50.3,50.27,50.27,2000,0
2015-05-18,50.3,50.31,50.28,50.3,2744,0
2015-05-20,50.35,50.35,50.35,50.35,113,0
2015-05-21,50.35,50.35,50.3,50.3,1517,0
2015-05-22,50.319,50.39,50.31,50.39,2087,0
2015-05-26,50.318,50.318,50.31,50.31,1300,0
2015-05-27,50.31,50.333,50.31,50.333,400,0
2015-05-29,50.35,50.35,50.33,50.33,1095,0
2015-06-01,50.34,50.41,50.34,50.41,1640,0
2015-06-03,50.42,50.45,50.41,50.41,1847,0
2015-06-04,50.4,50.4,50.35,50.35,634,0
2015-06-05,50.351,50.38,50.34,50.36,8843,0
2015-06-08,50.389,50.4,50.37,50.4,3667,0
2015-06-09,50.4,50.4,50.38,50.38,2542,0
2015-06-11,50.393,50.393,50.35,50.35,2900,0
2015-06-12,50.42,50.42,50.36,50.36,1208,0
2015-06-15,50.36,50.36,50.36,50.36,200,0
2015-06-16,50.36,50.44,50.35,50.44,5296,0
2015-06-17,50.23,50.24,50.01,50.1,5795,0
2015-06-18,50.04,50.12,50.03,50.12,3100,0
2015-06-19,50.1,50.1,50.1,50.1,500,0
2015-06-23,50.11,50.11,50.11,50.11,298,0
2015-06-25,50.13,50.13,50.1,50.1,1042,0
2015-06-26,50.15,50.15,50.14,50.15,2132,0
2015-06-29,50.142,50.18,50.1,50.1,1300,0
2015-06-30,50.11,50.27,50.11,50.27,1971,0
2015-07-02,50.11,50.11,50.11,50.11,200,0
2015-07-08,50.23,50.23,50.22,50.23,800,0
2015-07-09,50.23,50.23,50.23,50.23,132,0
2015-07-14,50.23,50.23,50.23,50.23,670,0
2015-07-16,50.11,50.21,50.11,50.2,6761,0
2015-07-17,50.25,50.25,50.18,50.18,1402,0
2015-07-20,50.179,50.2,50.16,50.2,5225,0
2015-07-22,50.24,50.24,50.24,50.24,600,0
2015-07-23,50.18,50.18,50.18,50.18,1020,0
2015-07-24,50.2,50.2,50.2,50.2,616,0
2015-07-27,50.24,50.26,50.24,50.26,3286,0
2015-07-28,50.21,50.279,50.21,50.21,1303,0
2015-07-29,50.21,50.21,50.21,50.21,100,0
2015-07-30,50.2,50.254,50.2,50.252,912,0
2015-07-31,50.21,50.21,50.21,50.21,347,0
2015-08-04,50.21,50.3,50.21,50.3,1100,0
2015-08-07,50.347,50.347,50.3,50.3,690,0
2015-08-10,50.35,50.35,50.35,50.35,600,0
2015-08-12,50.403,50.403,50.32,50.4,600,0
2015-08-17,50.4,50.4,50.4,50.4,300,0
2015-08-20,50.4,50.4,50.36,50.36,632,0
2015-08-21,50.398,50.4,50.33,50.37,2303,0
2015-08-24,50.35,50.38,50.35,50.36,5951,0
2015-08-25,50.368,50.368,50.368,50.368,100,0
2015-08-26,50.352,50.352,50.33,50.34,1825,0
2015-08-28,50.43,50.6,50.43,50.6,470,0
2015-09-01,50.39,50.55,50.39,50.55,9309,0
2015-09-02,50.518,50.518,50.518,50.518,1400,0
2015-09-03,50.55,50.55,50.54,50.54,1000,0
2015-09-08,50.378,50.546,50.378,50.546,600,0
2015-09-10,50.37,50.38,50.37,50.38,1036,0
2015-09-14,50.4,50.4,50.4,50.4,200,0
2015-09-16,50.421,50.421,50.421,50.421,108,0
2015-09-17,50.08,50.08,50.08,50.08,5000,0
2015-09-21,50.18,50.2,50.18,50.2,1300,0
2015-09-22,50.2,50.2,50.158,50.2,10150,0
2015-09-23,50.2,50.2,50.1,50.11,1100,0
2015-09-24,50.154,50.154,50.154,50.154,400,0
2015-09-28,50.3,50.3,50.14,50.14,600,0
2015-09-29,50.2,50.22,50.2,50.21,700,0
2015-09-30,50.22,50.24,50.15,50.15,950,0
2015-10-01,50.22,50.3,50.22,50.3,1213,0
2015-10-02,50.232,50.28,50.232,50.28,300,0
2015-10-05,50.2,50.2,50.2,50.2,1000,0
2015-10-06,50.343,50.343,50.343,50.343,1049,0
2015-10-09,50.2,50.32,50.15,50.24,4298,0
2015-10-12,50.262,50.262,50.262,50.262,456,0
2015-10-13,50.27,50.3,50.27,50.29,1106,0
2015-10-20,50.308,50.308,50.308,50.308,400,0
2015-10-23,50.3,50.356,50.3,50.356,300,0
2015-10-26,50.35,50.35,50.35,50.35,491,0
2015-10-27,50.33,50.33,50.33,50.33,500,0
2015-10-29,50.38,50.422,50.38,50.38,1651,0
2015-10-30,50.37,50.386,50.34,50.386,2970,0
2015-11-02,50.36,50.36,50.36,50.36,723,0
2015-11-03,50.36,50.36,50.36,50.36,302,0
2015-11-06,50.371,50.371,50.35,50.35,600,0
2015-11-19,50.426,50.426,50.34,50.34,1602,0
2015-11-23,50.37,50.37,50.37,50.37,200,0
2015-11-25,50.37,50.457,50.37,50.457,2840,0
2015-11-27,50.473,50.473,50.473,50.473,400,0
2015-11-30,50.42,50.474,50.42,50.474,300,0
2015-12-01,50.43,50.43,50.43,50.43,300,0
2015-12-02,50.48,50.48,50.48,50.48,800,0
2015-12-03,50.473,50.48,50.473,50.48,200,0
2015-12-04,50.48,50.5,50.4,50.4,2014,0
2015-12-07,50.41,50.415,50.41,50.415,373,0
2015-12-09,50.45,50.45,50.438,50.438,579,0
2015-12-10,50.42,50.42,50.4,50.42,1172,0
2015-12-11,50.42,50.42,50.41,50.41,874,0
2015-12-15,50.41,50.512,50.41,50.512,375,0
2015-12-16,50.335,50.335,50.14,50.14,514,0
2015-12-17,50.21,50.23,50.21,50.22,2815,0
2015-12-21,50.76,50.76,50.76,50.76,477,0
2015-12-22,50.404,50.404,50.404,50.404,100,0
2015-12-28,50.407,50.407,50.406,50.406,1213,0
2015-12-29,50.27,50.27,50.25,50.25,1125,0
2015-12-30,50.2694,50.2694,50.2694,50.2694,400,0
2015-12-31,50.22,50.2684,50.21,50.2607,5293,0
2016-01-04,50.2722,50.33,50.21,50.33,2600,0
2016-01-05,50.27,50.3,50.27,50.3,1300,0
2016-01-06,50.27,50.27,50.27,50.27,400,0
2016-01-07,50.3348,50.38,50.27,50.27,3096,0
2016-01-11,50.27,50.2744,50.27,50.2744,1043,0
2016-01-12,50.3555,50.3555,50.28,50.28,497,0
2016-01-13,50.3,50.35,50.2862,50.343,762,0
2016-01-14,50.3012,50.37,50.25,50.37,985,0
2016-01-15,50.298,50.37,50.298,50.328,1524,0
2016-01-20,50.304,50.304,50.27,50.2801,1980,0
2016-01-21,50.3152,50.3152,50.3152,50.3152,500,0
2016-01-22,50.44,50.45,50.44,50.45,270,0
2016-01-25,50.31,50.31,50.31,50.31,154,0
2016-01-26,50.33,50.359,50.3,50.3,4351,0
2016-01-28,50.31,50.4,50.27,50.4,1212,0
2016-02-01,50.31,50.31,50.31,50.31,555,0
2016-02-03,50.4,50.4,50.4,50.4,100,0
2016-02-04,50.5,51.01,50.4,50.4,3596,0
2016-02-05,50.45,50.45,50.31,50.31,4000,0
2016-02-09,50.47,50.48,50.47,50.48,1126,0
2016-02-10,50.5499,50.5499,50.5499,50.5499,500,0
2016-02-11,50.4508,50.4999,50.45,50.4999,2159,0
2016-02-12,50.4745,50.4745,50.4,50.4,447,0
2016-02-16,50.4577,50.53,50.4,50.45,2210,0
2016-02-17,50.49,50.49,50.36,50.4756,8304,0
2016-02-18,50.38,50.455,50.38,50.44,2573,0
2016-02-19,50.41,50.45,50.4,50.4189,1079,0
2016-02-22,50.4572,50.4572,50.4572,50.4572,115,0
2016-02-23,50.38,50.38,50.38,50.38,4730,0
2016-02-24,50.3971,50.4348,50.38,50.4348,3320,0
2016-02-25,50.37,50.45,50.37,50.45,2803,0
2016-02-26,50.41,50.41,50.41,50.41,1544,0
2016-02-29,50.4799,50.48,50.4799,50.48,1000,0
2016-03-02,50.43,50.486,50.43,50.486,916,0
2016-03-08,50.46,50.4665,50.46,50.46,1609,0
2016-03-09,50.5,50.5,50.5,50.5,734,0
2016-03-10,50.53,50.53,50.53,50.53,20700,0
2016-03-11,50.51,50.6,50.51,50.568,2049,0
2016-03-15,50.6,50.6,50.53,50.53,1800,0
2016-03-29,50.26,50.26,50.26,50.26,1003,0
2016-04-01,50.3787,50.3787,50.3,50.37,997,0
2016-04-06,50.3,50.3,50.3,50.3,200,0
2016-04-07,50.3,50.3,50.28,50.28,4167,0
2016-04-11,50.45,50.45,50.45,50.45,1100,0
2016-04-12,50.4875,50.4875,50.4875,50.4875,300,0
2016-04-15,50.5227,50.5227,50.5227,50.5227,150,0
2016-04-18,50.6,50.6147,50.6,50.6147,2800,0
2016-04-19,50.5889,50.59,50.49,50.49,3794,0
2016-04-20,50.5171,50.5171,50.49,50.491,1235,0
2016-04-26,50.5201,50.65,50.5,50.6499,2625,0
2016-04-27,50.59,50.65,50.59,50.6306,8500,0
2016-04-28,50.63,50.63,50.59,50.6,1085,0
2016-04-29,50.5912,50.5912,50.5912,50.5912,1000,0
2016-05-02,50.6,50.6439,50.6,50.6439,1100,0
2016-05-05,50.67,50.67,50.6,50.64,928,0
2016-05-06,50.6,50.6,50.5,50.5,7795,0
2016-05-10,50.575,50.575,50.45,50.4882,1122,0
2016-05-13,50.5384,50.5384,50.51,50.51,998,0
2016-05-17,50.5999,50.6,50.55,50.55,2735,0
2016-05-18,50.59,50.59,50.5,50.51,4308,0
2016-05-19,50.59,50.59,50.59,50.59,300,0
2016-05-23,50.6,50.6,50.52,50.6,1121,0
2016-05-25,50.68,50.68,50.61,50.61,2060,0
2016-05-26,50.6367,50.6367,50.6367,50.6367,100,0
2016-05-31,50.68,50.7,50.512,50.512,6200,0
2016-06-01,50.51,50.76,50.51,50.63,6458,0
2016-06-02,50.6699,50.7001,50.63,50.69,1800,0
2016-06-06,50.55,50.6161,50.55,50.6,3000,0
2016-06-07,50.6101,50.76,50.6,50.61,10067,0
2016-06-09,50.6,50.61,50.6,50.6,2608,0
2016-06-10,50.6,50.61,50.6,50.6,4508,0
2016-06-13,50.6,50.65,50.58,50.65,2240,0
2016-06-14,50.65,50.7,50.6,50.6,3900,0
2016-06-15,50.6113,50.7,50.55,50.6,24290,0
2016-06-16,50.25,50.5,50.25,50.5,8314,0
2016-06-20,50.42,50.47,50.41,50.4601,2000,0
2016-06-21,50.4392,50.4394,50.36,50.4394,1634,0
2016-06-22,50.34,50.34,50.34,50.34,400,0
2016-06-23,50.4727,50.5489,50.4,50.4627,29734,0
2016-06-27,50.43,50.43,50.43,50.43,339,0
2016-06-30,50.5,50.6,50.42,50.42,2200,0
2016-07-05,50.6,50.6,50.6,50.6,100,0
2016-07-06,50.5999,50.6,50.55,50.5855,2200,0
2016-07-07,50.56,50.6,50.5001,50.5001,1329,0
2016-07-08,50.52,50.52,50.52,50.52,200,0
2016-07-11,50.52,50.5999,50.52,50.5408,1700,0
2016-07-12,50.6,50.62,50.54,50.6,5789,0
2016-07-13,50.64,50.64,50.52,50.52,200,0
2016-07-14,50.6,50.6299,50.53,50.53,1100,0
2016-07-15,50.5663,50.64,50.53,50.605,3503,0
2016-07-18,50.58,50.6047,50.58,50.6047,1774,0
2016-07-19,50.62,50.6201,50.5742,50.6201,5201,0
2016-07-20,50.6146,50.6146,50.58,50.58,1605,0
2016-07-22,50.59,50.59,50.59,50.59,100,0
2016-07-26,50.59,50.667,50.54,50.6339,4800,0
2016-07-27,50.65,50.65,50.65,50.65,400,0
2016-07-28,50.645,50.65,50.63,50.6497,2400,0
2016-07-29,50.56,50.6062,50.56,50.6062,700,0
2016-08-01,50.5682,50.657,50.5682,50.64,8895,0
2016-08-02,50.56,50.56,50.56,50.56,400,0
2016-08-03,50.56,50.6339,50.56,50.6339,1900,0
2016-08-05,50.6799,50.6799,50.57,50.57,1400,0
2016-08-08,50.57,50.57,50.57,50.57,100,0
2016-08-10,50.646,50.8,50.57,50.57,2265,0
2016-08-11,50.55,50.55,50.55,50.55,798,0
2016-08-12,50.696,50.75,50.6824,50.75,1550,0
2016-08-17,50.6526,50.6526,50.58,50.58,894,0
2016-08-18,50.61,50.61,50.61,50.61,358,0
2016-08-22,50.6727,50.6727,50.61,50.61,920,0
2016-08-23,50.6746,50.6746,50.61,50.61,870,0
2016-08-24,50.63,50.6407,50.63,50.6407,747,0
2016-08-25,50.63,50.7283,50.62,50.62,2000,0
2016-08-26,50.6721,50.705,50.6602,50.705,4450,0
2016-08-29,50.7,50.75,50.7,50.75,500,0
2016-08-30,50.6706,50.75,50.6706,50.75,33305,0
2016-08-31,50.75,50.75,50.71,50.75,4600,0
2016-09-01,50.75,50.75,50.61,50.6255,10442,0
2016-09-02,50.71,50.71,50.71,50.71,498,0
2016-09-06,50.7346,50.7346,50.71,50.71,685,0
2016-09-07,50.7,50.7188,50.6916,50.6916,2088,0
2016-09-08,50.66,50.75,50.66,50.6748,1574,0
2016-09-09,50.6999,50.71,50.66,50.66,933,0
2016-09-12,50.7,50.7191,50.68,50.68,1161,0
2016-09-13,50.68,50.7369,50.68,50.7369,1814,0
2016-09-15,50.65,50.65,50.35,50.35,8321,0
2016-09-16,50.5,50.5,50.42,50.42,5036,0
2016-09-20,50.4935,50.4935,50.4,50.41,209700,0
2016-09-21,50.41,50.41,50.41,50.41,784,0
2016-09-23,50.4892,50.59,50.41,50.45,15752,0
2016-09-26,50.52,50.58,50.46,50.46,20241,0
2016-09-27,50.52,50.59,50.46,50.5,20547,0
2016-09-28,50.5,50.533,50.5,50.533,593,0
2016-09-29,50.56,50.56,50.55,50.55,2757,0
2016-09-30,50.6999,50.6999,50.6999,50.6999,500,0
2016-10-04,50.58,50.58,50.58,50.58,175,0
2016-10-05,50.58,50.58,50.5799,50.5799,19356,0
2016-10-06,50.5392,50.5392,50.46,50.46,208,0
2016-10-07,50.46,50.46,50.46,50.46,206,0
2016-10-13,50.41,50.41,50.41,50.41,100,0
2016-10-14,50.41,50.41,50.41,50.41,120,0
2016-10-17,50.42,50.42,50.42,50.42,100,0
2016-10-18,50.6,50.6,50.6,50.6,5000,0
2016-10-20,50.44,50.5596,50.44,50.5596,475,0
2016-10-21,50.47,50.5408,50.47,50.5408,412,0
2016-10-24,50.5593,50.5593,50.46,50.5392,3233,0
2016-10-25,50.47,50.47,50.465,50.47,1500,0
2016-10-26,50.44,50.4401,50.44,50.44,375,0
2016-10-27,50.475,50.475,50.475,50.475,160,0
2016-10-28,50.55,50.55,50.55,50.55,175,0
2016-10-31,50.56,50.56,50.56,50.56,934,0
2016-11-02,50.56,50.56,50.557,50.557,400,0
2016-11-03,50.55,50.5687,50.55,50.5687,378,0
2016-11-04,50.55,50.5858,50.51,50.51,4063,0
2016-11-07,50.7,50.7,50.52,50.52,1636,0
2016-11-09,50.52,50.52,50.52,50.52,100,0
2016-11-10,50.6799,50.6799,50.6799,50.6799,400,0
2016-11-14,50.53,50.6259,50.53,50.5885,6094,0
2016-11-18,50.6,50.6,50.6,50.6,100,0
2016-11-23,50.65,50.6501,50.65,50.6501,2079,0
2016-11-28,50.6,50.67,50.6,50.66,3689,0
2016-11-30,50.56,50.6587,50.56,50.6587,562,0
2016-12-01,50.66,50.66,50.63,50.63,1458,0
2016-12-02,50.63,50.66,50.63,50.66,1323,0
2016-12-06,50.55,50.5501,50.55,50.55,2400,0
2016-12-07,50.55,50.63,50.5,50.51,2851,0
2016-12-08,50.55,50.58,50.55,50.58,300,0
2016-12-14,50.6,50.66,50.6,50.64,2497,0
2016-12-15,50.4,50.4556,50.2,50.303,13463,0
2016-12-16,50.25,50.3168,50.25,50.3168,803,0
2016-12-19,50.3,50.3,50.3,50.3,200,0
2016-12-20,50.3504,50.4,50.2727,50.2727,1637,0
2016-12-21,50.3,50.326,50.2999,50.326,2057,0
2016-12-22,50.338,50.339,50.27,50.31,1810,0
2016-12-23,50.284,50.3449,50.284,50.3449,900,0
2016-12-27,50.37,50.4,50.37,50.4,1337,0
2016-12-29,50.28,50.385,50.28,50.37,3303,0
2016-12-30,50.37,50.37,50.37,50.37,100,0
2017-01-03,50.37,50.3825,50.37,50.3825,1184,0
2017-01-04,50.37,50.385,50.37,50.385,1048,0
2017-01-05,50.45,50.46,50.45,50.46,4500,0
2017-01-09,50.37,50.37,50.37,50.37,419,0
2017-01-10,50.4,50.5,50.4,50.5,1161,0
2017-01-11,50.5127,50.5127,50.4454,50.4454,470,0
2017-01-12,50.38,50.4556,50.38,50.42,324,0
2017-01-13,50.55,50.6259,50.55,50.55,424,0
2017-01-17,50.4328,50.4328,50.4328,50.4328,133,0
2017-01-18,50.5494,50.5494,50.495,50.495,614,0
2017-01-19,50.55,50.55,50.55,50.55,201,0
2017-01-25,50.5301,50.75,50.3244,50.5691,15327,0
2017-01-26,50.4544,50.4544,50.4544,50.4544,784,0
2017-01-27,50.4035,50.5752,50.4035,50.5752,1164,0
2017-01-30,50.5505,50.5505,50.5505,50.5505,112,0
2017-02-01,50.5,50.6768,50.5,50.63,1920,0
2017-02-02,50.5015,50.605,50.47,50.5424,4865,0
2017-02-03,50.47,50.57,50.45,50.46,7105,0
2017-02-06,50.43,50.43,50.43,50.43,675,0
2017-02-07,50.44,50.5567,50.35,50.4756,14010,0
2017-02-08,50.4599,50.46,50.38,50.38,3100,0
2017-02-09,50.4684,50.4684,50.4684,50.4684,100,0
2017-02-10,50.57,50.71,50.57,50.59,4620,0
2017-02-13,50.42,50.42,50.42,50.42,1400,0
2017-02-15,50.44,50.55,50.44,50.55,932,0
2017-02-16,50.59,50.59,50.55,50.5601,5183,0
2017-02-17,50.56,50.56,50.56,50.56,100,0
2017-02-21,50.6381,50.6381,50.56,50.56,2065,0
2017-02-22,50.56,50.63,50.56,50.6017,640,0
2017-02-23,50.62,50.62,50.6026,50.6026,1340,0
2017-02-24,50.5824,50.5838,50.5824,50.5838,1364,0
2017-02-27,50.56,50.5899,50.56,50.5899,2132,0
2017-03-01,50.6,50.6,50.6,50.6,976,0
2017-03-02,50.6,50.64,50.6,50.64,929,0
2017-03-03,50.6,50.65,50.6,50.6499,15800,0
2017-03-07,50.601,50.6961,50.6,50.6007,2564,0
2017-03-08,50.6,50.6,50.59,50.6,5012,0
2017-03-09,50.6,50.6,50.6,50.6,500,0
2017-03-10,50.6273,50.6329,50.6273,50.6329,553,0
2017-03-13,50.57,50.6097,50.57,50.6097,2819,0
2017-03-14,50.6502,50.6502,50.6,50.61,4742,0
2017-03-15,50.6,50.66,50.6,50.66,700,0
2017-03-16,50.4,50.4,50.25,50.29,6118,0
2017-03-17,50.3,50.3755,50.3,50.31,2325,0
2017-03-20,50.3547,50.4,50.3547,50.3851,4525,0
2017-03-21,50.361,50.4258,50.35,50.35,3588,0
2017-03-22,50.4568,50.4568,50.4114,50.4114,732,0
2017-03-23,50.4389,50.4389,50.36,50.4356,2645,0
2017-03-24,50.36,50.44,50.36,50.44,2331,0
2017-03-28,50.439,50.45,50.4,50.45,5353,0
2017-03-30,50.5257,50.5257,50.5257,50.5257,201,0
2017-03-31,50.4,50.4,50.4,50.4,100,0
2017-04-03,50.4,51.4,50.4,50.7,1287,0
2017-04-04,50.7,50.7,50.639,50.639,310,0
2017-04-05,50.7,50.7,50.7,50.7,100,0
2017-04-06,50.46,50.5357,50.46,50.4614,1000,0
2017-04-10,50.46,50.545,50.46,50.545,500,0
2017-04-11,50.5,50.5,50.5,50.5,140,0
2017-04-12,50.5,50.5525,50.5,50.5,4240,0
2017-04-13,50.5,50.535,50.5,50.53,2006,0
2017-04-18,50.51,50.5858,50.5,50.55,1785,0
2017-04-19,50.51,50.51,50.51,50.51,1000,0
2017-04-20,50.5,50.5001,50.5,50.5001,534,0
2017-04-21,50.5858,50.6178,50.51,50.6178,1038,0
2017-04-25,50.6,50.6,50.59,50.6,700,0
2017-04-27,50.52,50.5209,50.52,50.52,1346,0
2017-05-02,50.51,50.5425,50.51,50.5425,6381,0
2017-05-05,50.56,50.56,50.56,50.56,400,0
2017-05-10,50.56,50.56,50.56,50.56,832,0
2017-05-11,50.6111,50.6111,50.5999,50.6,3600,0
2017-05-15,50.5744,50.5744,50.5744,50.5744,657,0
2017-05-17,50.6296,50.7742,50.6296,50.7742,5150,0
2017-05-22,50.6594,50.6594,50.6594,50.6594,134,0
2017-05-23,50.57,50.57,50.57,50.57,500,0
2017-05-24,50.62,50.62,50.62,50.62,200,0
2017-05-25,50.65,50.65,50.65,50.65,140,0
2017-05-26,50.6501,50.6501,50.6501,50.6501,168,0
2017-05-30,50.65,50.65,50.65,50.65,1864,0
2017-05-31,50.65,50.8,50.65,50.7995,18110,0
2017-06-02,50.8,50.8,50.65,50.69,340,0
2017-06-05,50.69,50.75,50.69,50.72,7521,0
2017-06-07,50.6,50.65,50.6,50.65,683,0
2017-06-09,50.65,50.65,50.65,50.65,196,0
2017-06-13,50.67,50.6784,50.65,50.65,3072,0
2017-06-14,50.72,50.72,50.72,50.72,660,0
2017-06-15,50.4,50.4,50.32,50.35,6210,0
2017-06-19,50.4801,50.4801,50.4801,50.4801,266,0
2017-06-21,50.3587,50.3587,50.3587,50.3587,440,0
2017-06-23,50.35,50.35,50.34,50.35,545,0
2017-06-28,50.3401,50.3401,50.34,50.34,200,0
2017-06-29,50.34,50.4256,50.34,50.4256,840,0
2017-06-30,50.42,50.42,50.42,50.42,166,0
2017-07-03,50.42,50.509,50.4196,50.509,1008,0
2017-07-05,50.49,50.49,50.49,50.49,200,0
2017-07-06,50.34,50.393,50.291,50.35,8162,0
2017-07-07,50.34,50.34,50.34,50.34,284,0
2017-07-10,50.49,50.49,50.3923,50.3923,1070,0
2017-07-11,50.39,50.391,50.39,50.391,1140,0
2017-07-13,50.381,50.381,50.381,50.381,200,0
2017-07-14,50.39,50.39,50.39,50.39,140,0
2017-07-17,50.4,50.465,50.4,50.45,840,0
2017-07-18,50.42,50.42,50.41,50.41,300,0
2017-07-19,50.4001,50.44,50.4001,50.4101,816,0
2017-07-21,50.4,50.65,50.4,50.65,3600,0
2017-07-24,50.411,50.4202,50.41,50.4202,3505,0
2017-07-25,50.45,50.45,50.45,50.45,200,0
2017-07-26,50.45,50.4799,50.45,50.4799,612,0
2017-07-28,50.39,50.39,50.38,50.38,1900,0
2017-08-01,50.39,50.42,50.39,50.4177,3875,0
2017-08-02,50.42,50.421,50.4,50.41,9459,0
2017-08-08,50.4062,50.4062,50.4062,50.4062,180,0
2017-08-09,50.48,50.48,50.41,50.437,4090,0
2017-08-14,50.509,50.5768,50.48,50.5768,2440,0
2017-08-15,50.5782,50.6457,50.4,50.6199,8093,0
2017-08-16,50.58,50.58,50.5499,50.55,1088,0
2017-08-17,50.601,50.6056,50.6,50.6,1000,0
2017-08-21,50.6,50.65,50.6,50.62,1840,0
2017-08-22,50.6,50.65,50.6,50.65,3644,0
2017-08-23,50.55,50.6085,50.45,50.6076,4280,0
2017-08-24,50.55,50.68,50.55,50.6001,4624,0
2017-08-25,50.6499,50.6499,50.6499,50.6499,500,0
2017-08-29,50.6499,50.65,50.6077,50.65,2000,0
2017-08-30,50.55,50.6125,50.55,50.6125,625,0
2017-08-31,50.5853,50.65,50.575,50.65,5114,0
2017-09-07,50.65,50.8,50.65,50.8,1265,0
2017-09-08,50.67,50.67,50.6289,50.667,3177,0
2017-09-11,50.6205,50.6205,50.6205,50.6205,285,0
2017-09-12,50.5,50.6211,50.5,50.6211,966,0
2017-09-14,50.55,50.76,50.55,50.6,1164,0
2017-09-18,50.25,50.28,50.25,50.28,1245,0
2017-09-19,50.3499,50.3499,50.3499,50.3499,672,0
2017-09-21,50.366,50.38,50.366,50.38,200,0
2017-09-26,50.3101,50.3355,50.3101,50.3355,210,0
2017-09-27,50.65,50.65,50.65,50.65,194,0
2017-09-28,50.31,50.35,50.31,50.31,1022,0
2017-10-02,50.35,50.35,50.35,50.35,100,0
2017-10-06,50.36,50.36,50.36,50.36,100,0
2017-10-09,50.38,50.4613,50.37,50.39,2324,0
2017-10-10,50.458,50.458,50.458,50.458,150,0
2017-10-16,50.41,50.45,50.3,50.3,7101,0
2017-10-17,50.311,50.3496,50.31,50.3496,1902,0
2017-10-18,50.31,50.45,50.31,50.45,948,0
2017-10-19,50.5,50.5,50.3948,50.3948,240,0
2017-10-20,50.38,50.38,50.3686,50.369,2740,0
2017-10-23,50.35,50.35,50.25,50.25,11712,0
2017-10-24,50.3,50.39,50.3,50.39,5978,0
2017-10-26,50.31,50.31,50.26,50.26,2252,0
2017-10-27,50.37,50.48,50.37,50.48,1526,0
2017-10-31,50.48,50.48,50.44,50.45,2827,0
2017-11-01,50.48,50.48,50.4044,50.45,1482,0
2017-11-02,50.31,50.45,50.3,50.45,6075,0
2017-11-03,50.31,50.31,50.31,50.31,250,0
2017-11-07,50.28,50.28,50.28,50.28,256,0
2017-11-08,50.32,50.34,50.32,50.34,338,0
2017-11-09,50.32,50.32,50.32,50.32,100,0
