Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,33.801,33.801,33.475,33.475,1049,0
2010-08-25,33.757,33.757,33.757,33.757,118,0
2010-08-26,33.569,33.732,33.569,33.732,234,0
2010-08-27,33.543,33.543,33.183,33.397,4777,0
2010-08-30,33.569,33.569,33.216,33.216,1632,0
2010-08-31,33.216,33.561,33.216,33.561,350,0
2010-09-01,33.475,33.561,33.216,33.424,1866,0
2010-09-02,33.475,33.475,33.475,33.475,350,0
2010-09-03,33.466,33.466,33.466,33.466,697,0
2010-09-07,33.629,33.647,33.629,33.647,585,0
2010-09-08,33.647,33.835,33.647,33.835,3026,0
2010-09-09,33.861,33.861,33.775,33.853,910,0
2010-09-10,33.689,33.844,33.663,33.844,5593,0
2010-09-13,33.861,34.281,33.861,34.281,2612,0
2010-09-14,34.332,34.332,33.904,34.332,5693,0
2010-09-15,34.016,35.192,34.016,34.72,5940,0
2010-09-16,34.632,34.848,34.419,34.762,12818,0
2010-09-17,34.753,35.192,34.753,34.976,6886,0
2010-09-20,35.294,35.903,34.72,35.595,3786,0
2010-09-21,35.569,35.569,35.148,35.364,4277,0
2010-09-22,35.535,36.084,35.499,35.895,4835,0
2010-09-23,35.903,36.315,35.792,35.852,17615,0
2010-09-24,35.877,36.418,35.707,36.418,34050,0
2010-09-27,36.212,36.856,36.118,36.463,9690,0
2010-09-28,36.829,36.829,36.222,36.402,5401,0
2010-09-29,36.393,36.676,36.393,36.463,3132,0
2010-09-30,36.478,36.667,36.411,36.523,45314,0
2010-10-01,36.402,36.582,36.393,36.565,5009,0
2010-10-04,36.582,36.634,36.418,36.634,2740,0
2010-10-05,36.676,36.694,36.565,36.565,8856,0
2010-10-06,36.495,36.676,36.426,36.676,931,0
2010-10-07,36.47,36.856,36.47,36.856,11778,0
2010-10-08,36.856,36.907,36.822,36.907,4044,0
2010-10-11,36.907,36.907,36.694,36.907,957,0
2010-10-12,37.226,37.646,37.13,37.294,2830,0
2010-10-13,37.294,37.294,37.114,37.294,4736,0
2010-10-14,37.586,37.766,37.337,37.466,2992,0
2010-10-15,37.509,37.509,37.423,37.423,467,0
2010-10-18,37.278,37.278,37.148,37.25,2246,0
2010-10-19,37.226,37.226,37.226,37.226,585,0
2010-10-20,37.123,37.208,37.123,37.208,1297,0
2010-10-21,37.208,37.208,37.199,37.208,411,0
2010-10-22,37.148,37.208,37.079,37.208,1573,0
2010-10-25,37.079,37.208,37.079,37.208,1340,0
2010-10-26,36.967,37.097,36.89,36.907,2128,0
2010-10-27,36.907,37.182,36.625,36.814,2953,0
2010-10-28,36.495,37.07,36.495,37.07,467,0
2010-10-29,36.762,37.337,36.762,37.226,2515,0
2010-11-01,36.967,37.208,36.478,36.478,5359,0
2010-11-02,36.778,36.788,36.565,36.565,2528,0
2010-11-03,36.745,37.046,36.694,37.046,1398,0
2010-11-04,37.302,37.329,37.302,37.329,1090,0
2010-11-08,36.899,37.337,36.899,37.337,1398,0
2010-11-09,37.337,37.337,37.123,37.208,768,0
2010-11-10,37.088,37.123,36.694,36.694,4313,0
2010-11-11,36.89,37.123,36.89,37.123,2796,0
2010-11-15,36.667,37.226,36.667,37.226,350,0
2010-11-16,36.95,36.95,36.179,36.907,4239,0
2010-11-17,36.65,36.907,36.625,36.907,1239,0
2010-11-18,36.797,36.822,36.582,36.736,2503,0
2010-11-22,36.435,36.736,36.426,36.736,1834,0
2010-11-24,36.727,36.727,36.727,36.727,234,0
2010-11-29,36.694,36.694,36.694,36.694,4498,0
2010-11-30,36.694,36.694,36.238,36.238,5651,0
2010-12-01,36.127,36.694,36.118,36.694,6665,0
2010-12-02,36.736,36.736,36.694,36.694,3261,0
2010-12-06,36.822,37.046,36.694,36.694,6054,0
2010-12-07,36.727,36.736,36.486,36.736,1573,0
2010-12-08,36.745,36.778,36.745,36.778,234,0
2010-12-09,36.736,36.736,36.179,36.264,6201,0
2010-12-10,36.231,36.667,36.231,36.65,1623,0
2010-12-13,36.805,36.805,36.805,36.805,118,0
2010-12-14,36.523,36.694,36.478,36.505,697,0
2010-12-15,36.805,36.805,36.375,36.694,2330,0
2010-12-16,36.694,36.694,36.478,36.642,1049,0
2010-12-17,36.238,36.478,36.238,36.298,3261,0
2010-12-21,36.556,36.694,36.556,36.574,1978,0
2010-12-22,36.486,36.694,36.486,36.694,813,0
2010-12-23,36.658,36.694,36.616,36.658,872,0
2010-12-27,36.495,36.658,36.478,36.478,1750,0
2010-12-28,36.505,36.634,36.486,36.505,968,0
2010-12-29,36.582,36.65,36.582,36.65,467,0
2010-12-30,36.676,36.694,36.486,36.694,1049,0
2010-12-31,36.667,36.788,36.616,36.778,1936,0
2011-01-03,36.556,36.727,36.523,36.718,2248,0
2011-01-04,36.505,36.694,36.478,36.478,1385,0
2011-01-05,36.685,36.685,36.495,36.495,1020,0
2011-01-06,36.685,36.907,36.685,36.736,1578,0
2011-01-07,36.986,37.32,36.967,36.967,5199,0
2011-01-10,37.139,37.139,37.123,37.123,1515,0
2011-01-12,37.166,37.166,37.079,37.079,813,0
2011-01-13,37.105,37.166,37.105,37.166,1978,0
2011-01-18,37.105,37.105,36.848,36.848,1426,0
2011-01-19,36.702,36.702,36.264,36.315,3764,0
2011-01-20,36.478,36.625,36.478,36.625,1978,0
2011-01-21,36.53,36.634,36.523,36.634,990,0
2011-01-24,36.634,36.634,36.634,36.634,118,0
2011-01-25,36.634,36.839,36.634,36.839,1106,0
2011-01-26,36.839,36.839,36.839,36.839,697,0
2011-01-27,36.478,36.478,36.478,36.478,118,0
2011-01-28,36.402,36.478,36.264,36.264,2971,0
2011-01-31,36.203,36.254,36.127,36.246,3029,0
2011-02-01,36.05,36.315,36.041,36.298,3171,0
2011-02-02,36.478,36.598,36.306,36.478,5475,0
2011-02-03,36.505,36.505,36.505,36.505,2330,0
2011-02-07,36.495,36.514,36.495,36.514,234,0
2011-02-08,36.478,36.514,36.342,36.342,2563,0
2011-02-09,36.366,36.393,36.282,36.306,3496,0
2011-02-10,36.351,36.384,36.306,36.342,3611,0
2011-02-11,36.444,36.505,36.444,36.454,3496,0
2011-02-14,36.47,36.505,36.291,36.505,1515,0
2011-02-15,36.351,36.351,36.351,36.351,585,0
2011-02-16,36.514,36.642,36.514,36.634,1866,0
2011-02-18,36.718,36.754,36.718,36.754,4194,0
2011-02-22,36.634,36.822,36.634,36.694,3292,0
2011-02-23,36.694,36.727,36.478,36.727,1674,0
2011-02-24,36.745,36.839,36.565,36.718,5243,0
2011-02-25,36.865,36.865,36.865,36.865,118,0
2011-02-28,36.865,36.874,36.718,36.856,1495,0
2011-03-01,36.754,36.754,36.71,36.71,467,0
2011-03-02,36.736,36.736,36.582,36.582,585,0
2011-03-03,36.839,36.874,36.839,36.848,962,0
2011-03-04,37.097,37.097,36.883,36.883,467,0
2011-03-07,36.925,36.925,36.925,36.925,118,0
2011-03-09,36.899,36.899,36.778,36.778,467,0
2011-03-10,36.667,36.822,36.658,36.822,36690,0
2011-03-11,36.607,36.736,36.607,36.702,990,0
2011-03-14,36.727,36.856,36.565,36.565,872,0
2011-03-15,36.582,36.77,36.351,36.556,1750,0
2011-03-16,36.342,36.342,36.342,36.342,234,0
2011-03-17,36.195,36.273,36.195,36.273,1515,0
2011-03-18,36.273,36.273,36.273,36.273,234,0
2011-03-21,36.342,36.53,36.342,36.342,1515,0
2011-03-22,36.478,36.839,35.629,36.135,8717,0
2011-03-24,36.066,36.393,36.066,36.393,2370,0
2011-03-25,36.282,36.514,36.282,36.505,3662,0
2011-03-28,36.495,36.607,36.495,36.582,5737,0
2011-03-29,36.65,36.736,36.537,36.736,2632,0
2011-03-30,36.865,36.977,36.865,36.977,2016,0
2011-03-31,37.062,37.062,36.642,36.642,3233,0
2011-04-01,36.822,36.883,36.736,36.736,1398,0
2011-04-04,36.736,36.814,36.736,36.814,1049,0
2011-04-05,36.865,36.907,36.865,36.907,1750,0
2011-04-06,36.907,36.907,36.342,36.598,8503,0
2011-04-07,36.77,36.778,36.736,36.736,2387,0
2011-04-08,36.899,36.899,36.685,36.822,4841,0
2011-04-11,36.899,36.899,36.778,36.874,526,0
2011-04-12,36.899,36.967,36.899,36.907,3653,0
2011-04-13,37.018,37.19,37.018,37.19,1034,0
2011-04-14,37.062,37.19,37.062,37.19,585,0
2011-04-15,37.208,37.278,37.079,37.114,3600,0
2011-04-18,37.208,37.208,37.208,37.208,559,0
2011-04-20,37.182,37.208,37.01,37.01,590,0
2011-04-21,37.234,37.234,37.018,37.199,3019,0
2011-04-25,37.311,37.337,37.208,37.208,2445,0
2011-04-26,37.208,37.869,37.208,37.8,12828,0
2011-04-27,37.68,37.792,37.595,37.595,1922,0
2011-04-28,37.611,37.611,37.611,37.611,813,0
2011-04-29,37.784,37.835,37.784,37.835,609,0
2011-05-02,37.981,38.015,37.852,37.981,7882,0
2011-05-03,37.981,38.392,37.981,38.392,4283,0
2011-05-04,38.495,38.753,38.495,38.616,6278,0
2011-05-05,38.513,39.44,38.47,39.269,22800,0
2011-05-06,39.354,40.788,39.354,40.297,9367,0
2011-05-09,40.341,40.924,40.297,40.924,9379,0
2011-05-10,40.924,41.724,40.908,41.508,12721,0
2011-05-11,41.406,41.508,41.304,41.431,10077,0
2011-05-12,41.114,41.114,40.289,40.289,4601,0
2011-05-13,40.401,40.427,40.401,40.41,1281,0
2011-05-16,40.341,40.427,40.325,40.325,1031,0
2011-05-18,40.297,40.297,40.093,40.255,1739,0
2011-05-19,39.997,40.255,39.706,40.255,4976,0
2011-05-20,40.056,40.162,39.723,39.852,11784,0
2011-05-25,39.697,39.697,39.561,39.561,350,0
2011-05-26,39.533,39.533,39.533,39.533,118,0
2011-05-27,39.646,39.646,39.646,39.646,118,0
2011-05-31,39.723,39.723,39.501,39.501,1543,0
2011-06-01,39.672,39.784,39.491,39.784,1201,0
2011-06-02,39.672,39.672,39.44,39.45,585,0
2011-06-03,39.594,39.663,39.44,39.44,467,0
2011-06-13,38.624,39.208,38.41,39.079,2868,0
2011-06-14,39.294,39.294,39.294,39.294,118,0
2011-06-15,39.053,39.053,39.053,39.053,234,0
2011-06-16,39.26,39.26,38.977,38.977,697,0
2011-06-17,38.993,39.037,38.977,39.037,1765,0
2011-06-20,38.985,38.985,38.864,38.864,813,0
2011-06-21,38.985,38.993,38.581,38.65,5755,0
2011-06-22,38.779,38.933,38.779,38.779,585,0
2011-06-23,38.461,38.461,37.981,38.308,5966,0
2011-06-24,38.238,38.332,38.136,38.323,697,0
2011-06-27,38.41,38.443,38.41,38.443,2470,0
2011-06-28,38.453,38.453,38.272,38.453,1807,0
2011-06-29,38.624,38.77,38.238,38.77,526,0
2011-06-30,38.616,38.694,38.616,38.694,431,0
2011-07-01,38.616,38.616,38.196,38.392,1398,0
2011-07-05,38.599,38.667,38.599,38.659,1079,0
2011-07-06,38.616,38.616,38.589,38.589,1223,0
2011-07-07,38.642,38.719,38.624,38.659,3611,0
2011-07-08,38.694,38.737,38.684,38.737,4885,0
2011-07-11,38.797,38.797,38.564,38.624,2572,0
2011-07-12,38.608,38.659,38.608,38.624,4080,0
2011-07-13,38.84,38.84,38.521,38.65,2213,0
2011-07-15,38.701,38.761,38.513,38.589,1165,0
2011-07-18,38.616,38.633,38.599,38.616,1595,0
2011-07-19,38.797,38.797,38.589,38.694,7573,0
2011-07-20,38.624,38.624,38.581,38.589,2913,0
2011-07-21,38.642,38.642,38.608,38.624,8239,0
2011-07-22,38.624,39.088,38.624,38.624,3844,0
2011-07-25,38.84,38.84,38.548,38.633,3486,0
2011-07-26,38.65,38.71,38.495,38.521,4021,0
2011-07-27,38.006,38.015,37.766,37.766,1866,0
2011-07-28,37.637,37.671,37.097,37.671,3022,0
2011-07-29,37.509,37.509,37.088,37.088,697,0
2011-08-01,37.182,37.501,37.182,37.363,2492,0
2011-08-02,37.431,37.568,37.363,37.509,1543,0
2011-08-03,37.568,38.203,37.449,37.8,4379,0
2011-08-04,37.758,37.8,37.25,37.25,2592,0
2011-08-05,37.766,37.8,36.658,36.822,2330,0
2011-08-08,35.096,35.276,31.594,33.5,12786,0
2011-08-09,33.234,33.732,33.234,33.698,3029,0
2011-08-10,33.637,35.183,33.569,34.813,15379,0
2011-08-11,34.804,35.174,34.557,34.78,4401,0
2011-08-12,35.877,35.877,35.32,35.32,404,0
2011-08-15,35.912,35.954,35.656,35.656,2654,0
2011-08-16,35.938,35.938,35.457,35.707,5567,0
2011-08-17,36.05,36.161,36.05,36.161,1893,0
2011-08-18,36.066,36.066,35.801,35.982,4085,0
2011-08-19,35.792,36.041,35.792,35.903,1049,0
2011-08-22,35.81,35.963,35.329,35.569,8134,0
2011-08-23,35.569,36.006,35.56,35.741,43922,0
2011-08-24,35.62,36.203,35.491,35.698,5709,0
2011-08-25,35.62,35.62,35.345,35.491,1340,0
2011-08-26,35.491,35.491,35.466,35.491,467,0
2011-08-29,35.491,35.818,35.491,35.818,1978,0
2011-08-30,36.203,36.203,36.135,36.135,2197,0
2011-08-31,36.195,36.195,35.818,35.818,467,0
2011-09-01,36.066,36.203,35.887,36.203,3903,0
2011-09-06,35.801,35.801,35.406,35.56,2913,0
2011-09-07,35.535,35.722,35.535,35.535,3973,0
2011-09-08,35.535,35.543,35.345,35.364,1621,0
2011-09-09,35.543,36.135,35.535,35.535,2905,0
2011-09-12,35.192,35.234,35.192,35.192,2330,0
2011-09-13,35.217,35.276,35.183,35.183,1807,0
2011-09-14,35.259,35.371,35.105,35.113,3487,0
2011-09-15,36.05,36.05,35.217,35.269,5898,0
2011-09-16,35.336,35.336,34.804,35.123,7107,0
2011-09-19,35.629,35.629,35.448,35.448,1666,0
2011-09-20,35.707,35.707,35.396,35.595,1165,0
2011-09-21,35.792,36.135,35.439,35.439,2154,0
2011-09-22,35.183,35.38,35.183,35.38,3042,0
2011-09-26,35.852,35.982,35.406,35.406,1229,0
2011-09-27,35.569,36.058,35.569,36.05,3239,0
2011-09-28,36.05,36.179,34.976,35.234,6117,0
2011-09-29,34.788,35.208,34.78,35.208,1281,0
2011-10-03,35.972,35.972,34.762,34.762,5359,0
2011-10-04,33.912,34.324,32.986,33.766,13304,0
2011-10-05,34.609,34.641,33.981,34.341,3786,0
2011-10-10,35.062,35.345,34.907,34.907,1750,0
2011-10-11,35.105,35.345,35.062,35.234,3594,0
2011-10-12,35.312,35.758,35.312,35.336,1978,0
2011-10-13,35.62,35.62,35.388,35.415,2740,0
2011-10-17,35.62,35.62,35.415,35.415,3407,0
2011-10-18,35.577,35.62,35.32,35.62,4928,0
2011-10-19,35.603,35.62,35.603,35.603,1632,0
2011-10-20,35.509,35.62,35.484,35.62,2213,0
2011-10-21,35.603,35.62,35.406,35.415,4370,0
2011-10-24,35.499,36.092,35.484,35.62,6715,0
2011-10-25,35.586,36.05,35.586,36.041,4542,0
2011-10-26,36.092,36.092,35.551,35.758,699,0
2011-10-27,35.595,36.066,35.003,35.148,5177,0
2011-10-28,35.003,35.199,35.003,35.199,1165,0
2011-10-31,35.165,35.647,35.165,35.62,3727,0
2011-11-01,35.68,35.68,35.68,35.68,414,0
2011-11-02,35.68,35.68,35.68,35.68,278,0
2011-11-03,36.014,36.024,35.972,35.972,2799,0
2011-11-04,35.835,36.05,35.835,36.041,1788,0
2011-11-07,35.963,36.05,35.963,36.05,813,0
2011-11-08,36.454,36.47,35.782,36.203,6373,0
2011-11-09,35.252,35.998,35.252,35.998,1438,0
2011-11-10,36.092,36.092,35.62,35.62,1281,0
2011-11-11,36.006,36.006,35.577,35.963,2445,0
2011-11-14,36.745,36.745,35.963,35.963,1632,0
2011-11-15,36.402,36.402,35.475,35.963,2330,0
2011-11-16,36.171,36.324,36.075,36.195,2019,0
2011-11-17,35.629,35.647,35.491,35.647,1356,0
2011-11-18,35.912,35.99,35.637,35.637,1114,0
2011-11-21,35.647,35.982,35.611,35.963,3931,0
2011-11-22,35.861,35.963,35.861,35.895,697,0
2011-11-23,35.75,35.75,35.62,35.62,2799,0
2011-11-25,35.217,35.217,35.208,35.208,350,0
2011-11-28,35.448,35.448,35.448,35.448,389,0
2011-11-29,35.424,35.637,35.424,35.637,1893,0
2011-11-30,36.203,36.495,35.835,36.306,4312,0
2011-12-01,36.306,36.306,35.982,35.998,3437,0
2011-12-02,36.359,36.359,35.466,36.298,3146,0
2011-12-05,36.264,36.478,35.938,36.478,13375,0
2011-12-06,36.254,36.402,35.801,36.402,2050,0
2011-12-07,35.208,36.291,35.208,35.792,1165,0
2011-12-08,35.234,35.722,35.234,35.722,552,0
2011-12-09,35.491,35.963,35.491,35.963,467,0
2011-12-12,35.774,35.835,35.774,35.835,106142,0
2011-12-15,36.05,39.525,35.954,36.822,3849,0
2011-12-16,36.033,36.727,36.033,36.65,2040,0
2011-12-19,36.53,36.53,36.058,36.171,937,0
2011-12-20,36.333,36.393,36.222,36.222,3727,0
2011-12-21,36.05,36.324,36.05,36.324,467,0
2011-12-22,36.478,36.478,36.384,36.463,1368,0
2011-12-23,36.463,36.463,36.463,36.463,234,0
2011-12-27,36.393,36.393,36.306,36.306,813,0
2011-12-28,36.11,36.11,35.707,35.715,816,0
2011-12-29,36.05,36.05,35.535,35.758,1638,0
2011-12-30,36.041,36.041,35.707,36.041,699,0
2012-01-03,36.041,36.05,35.662,36.05,3289,0
2012-01-04,36.058,36.231,36.006,36.084,44268,0
2012-01-05,36.058,36.254,36.05,36.05,4312,0
2012-01-06,36.101,36.135,36.101,36.135,813,0
2012-01-09,36.135,36.195,36.092,36.195,1515,0
2012-01-10,36.118,36.694,36.118,36.444,5359,0
2012-01-11,36.254,37.396,36.254,36.444,3461,0
2012-01-12,36.582,37.114,36.537,36.778,4134,0
2012-01-13,36.574,37.577,36.53,36.625,3405,0
2012-01-17,37.526,37.526,37.046,37.046,1978,0
2012-01-18,36.994,37.199,36.598,36.736,7906,0
2012-01-19,37.13,37.449,36.907,36.934,3707,0
2012-01-20,38.024,38.024,36.778,36.778,3710,0
2012-01-23,36.805,37.766,36.805,36.907,3798,0
2012-01-24,37.354,37.354,37.003,37.003,1874,0
2012-01-25,37.13,37.25,37.123,37.182,1750,0
2012-01-26,37.218,37.766,37.199,37.68,4881,0
2012-01-27,37.062,37.25,36.907,37.182,2320,0
2012-01-30,36.907,37.182,36.907,37.182,2013,0
2012-01-31,36.907,36.907,36.478,36.907,1623,0
2012-02-01,36.907,37.079,36.89,37.054,2708,0
2012-02-02,36.907,37.062,36.907,37.062,350,0
2012-02-03,37.037,37.037,36.694,36.762,5384,0
2012-02-06,36.907,37.018,36.65,36.65,1137,0
2012-02-07,36.899,36.899,36.402,36.565,2330,0
2012-02-08,36.366,36.565,36.366,36.565,400,0
2012-02-09,36.565,36.883,36.359,36.478,931,0
2012-02-10,36.351,36.778,36.351,36.351,1515,0
2012-02-13,36.53,36.53,36.393,36.402,2622,0
2012-02-15,36.402,36.822,36.393,36.822,1165,0
2012-02-16,36.943,37.062,36.607,36.977,7223,0
2012-02-17,36.822,36.822,36.694,36.694,350,0
2012-02-21,37.028,37.028,36.411,36.634,17552,0
2012-02-22,36.435,36.607,36.426,36.607,1165,0
2012-02-23,36.839,36.848,36.839,36.848,467,0
2012-02-24,37.123,37.259,36.907,36.907,3469,0
2012-02-27,37.037,37.037,37.01,37.037,4681,0
2012-02-28,37.123,37.218,37.037,37.123,2812,0
2012-02-29,37.097,37.166,37.037,37.037,4485,0
2012-03-01,37.079,37.079,36.994,37.079,2628,0
2012-03-02,37.079,37.079,36.05,36.778,7807,0
2012-03-05,36.856,36.994,36.736,36.907,4659,0
2012-03-06,36.736,37.003,36.736,37.003,1485,0
2012-03-07,36.778,36.907,36.736,36.907,1079,0
2012-03-08,36.959,37.062,36.959,37.062,5341,0
2012-03-09,36.874,36.874,36.874,36.874,229,0
2012-03-12,37.199,37.218,37.079,37.19,2578,0
2012-03-13,37.637,37.637,37.208,37.218,3925,0
2012-03-14,37.818,38.196,37.818,38.024,3727,0
2012-03-15,38.066,38.066,37.775,37.775,643,0
2012-03-16,37.92,37.92,37.766,37.766,649,0
2012-03-19,37.731,37.758,37.731,37.758,1139,0
2012-03-20,37.723,37.852,37.723,37.784,5007,0
2012-03-21,37.766,37.766,37.758,37.766,6058,0
2012-03-22,38.066,38.196,37.552,38.196,1049,0
2012-03-23,37.92,37.92,37.766,37.766,379,0
2012-03-26,37.766,37.766,37.414,37.766,1261,0
2012-03-27,37.766,37.766,37.741,37.741,595,0
2012-03-28,37.706,38.196,37.389,37.509,5090,0
2012-03-29,37.38,37.457,37.286,37.286,6899,0
2012-03-30,37.294,37.302,37.19,37.302,3146,0
2012-04-02,37.079,37.423,37.079,37.423,548,0
2012-04-03,37.25,37.423,37.25,37.423,4695,0
2012-04-04,37.423,37.517,37.423,37.517,1768,0
2012-04-05,36.865,37.363,36.865,37.363,350,0
2012-04-09,37.166,37.25,37.166,37.25,2445,0
2012-04-10,37.123,37.157,37.079,37.079,3339,0
2012-04-11,37.25,37.25,36.899,36.907,10930,0
2012-04-12,36.907,36.907,36.565,36.907,6666,0
2012-04-13,37.38,37.38,36.907,36.907,495,0
2012-04-16,36.907,37.079,36.907,36.934,15655,0
2012-04-17,37.431,37.431,37.079,37.079,537,0
2012-04-18,37.199,37.25,36.907,36.907,7887,0
2012-04-19,37.079,37.294,37.079,37.294,467,0
2012-04-20,37.054,37.396,37.054,37.396,467,0
2012-04-23,37.123,37.19,37.037,37.037,14692,0
2012-04-24,37.509,37.568,37.354,37.517,8759,0
2012-04-25,37.577,37.586,37.509,37.552,2617,0
2012-04-26,36.986,36.986,36.616,36.899,1049,0
2012-04-27,36.899,36.899,36.702,36.899,467,0
2012-04-30,36.65,36.814,36.616,36.814,350,0
2012-05-01,36.814,37.208,36.814,37.079,10922,0
2012-05-02,37.166,37.715,37.123,37.706,6452,0
2012-05-03,37.749,38.298,37.731,37.766,11726,0
2012-05-04,37.766,37.766,37.509,37.637,4145,0
2012-05-07,37.766,38.066,37.758,38.066,3076,0
2012-05-08,38.608,39.234,38.608,39.234,1250,0
2012-05-09,38.203,38.238,37.56,38.109,5662,0
2012-05-10,37.981,38.092,37.981,37.981,3491,0
2012-05-14,37.698,37.698,37.68,37.68,2750,0
2012-05-15,37.766,37.766,37.766,37.766,318,0
2012-05-17,37.86,37.86,37.182,37.182,2375,0
2012-05-18,37.19,37.19,36.95,36.95,716,0
2012-05-21,37.054,37.079,37.054,37.07,585,0
2012-05-22,37.114,37.396,37.114,37.354,1515,0
2012-05-23,37.423,37.423,37.13,37.337,1849,0
2012-05-24,37.175,37.466,37.166,37.449,3146,0
2012-05-25,37.431,37.431,37.431,37.431,234,0
2012-05-29,37.844,37.852,37.389,37.389,7398,0
2012-05-30,37.552,37.766,37.423,37.423,2330,0
2012-05-31,37.423,37.423,37.414,37.414,2477,0
2012-06-01,37.423,37.423,37.25,37.25,2037,0
2012-06-04,37.526,37.568,37.199,37.208,8331,0
2012-06-05,37.278,37.552,37.175,37.175,5357,0
2012-06-06,37.775,38.118,37.337,37.568,3378,0
2012-06-07,37.611,38.076,37.552,37.552,6922,0
2012-06-08,37.474,37.775,37.354,37.766,3844,0
2012-06-11,37.741,38.495,37.396,37.775,6637,0
2012-06-12,37.852,37.852,37.766,37.852,3496,0
2012-06-13,37.552,37.852,37.552,37.784,5812,0
2012-06-14,37.852,37.852,37.552,37.809,5690,0
2012-06-15,37.552,37.741,37.294,37.423,5009,0
2012-06-18,37.62,37.723,37.38,37.689,4347,0
2012-06-19,38.359,38.359,37.766,37.766,3346,0
2012-06-20,37.766,37.852,37.766,37.852,1834,0
2012-06-21,38.196,38.453,37.766,38.196,3745,0
2012-06-22,38.152,38.443,38.152,38.443,3522,0
2012-06-25,38.349,38.41,38.152,38.41,1595,0
2012-06-26,38.323,38.323,37.611,38.109,696,0
2012-06-27,37.646,37.646,37.646,37.646,246,0
2012-06-29,38.196,38.443,38.196,38.443,872,0
2012-07-02,38.41,38.951,38.196,38.951,6235,0
2012-07-03,38.281,38.281,38.281,38.281,3319,0
2012-07-05,38.41,38.959,38.41,38.624,5039,0
2012-07-06,39.311,39.311,39.044,39.044,2681,0
2012-07-10,38.812,39.183,38.812,39.183,2942,0
2012-07-11,39.183,40.289,39.183,40.05,7095,0
2012-07-12,40.213,40.633,40.186,40.633,5238,0
2012-07-13,41.199,41.355,40.942,41.355,585,0
2012-07-16,41.183,43.088,41.028,41.028,2913,0
2012-07-17,41.785,41.785,41.276,41.285,1266,0
2012-07-18,40.77,41.114,40.77,40.959,2037,0
2012-07-19,40.47,40.702,40.237,40.702,1871,0
2012-07-20,40.642,41.268,40.642,41.199,2081,0
2012-07-23,41.387,41.679,40.993,41.483,3446,0
2012-07-24,41.799,42.916,41.799,42.744,1218,0
2012-07-25,41.844,41.844,40.856,40.856,3702,0
2012-07-26,41.199,41.431,40.899,41.285,3802,0
2012-07-27,41.234,41.243,38.633,39.585,20394,0
2012-07-30,39.92,40.126,39.525,39.997,5127,0
2012-07-31,39.997,47.5,39.621,41.087,4022,0
2012-08-01,39.663,40.349,39.637,40.341,19481,0
2012-08-02,40.341,40.341,40.341,40.341,350,0
2012-08-06,40.307,40.307,40.297,40.297,585,0
2012-08-07,40.341,40.77,40.341,40.77,3261,0
2012-08-08,40.367,40.598,40.341,40.547,3291,0
2012-08-09,40.358,40.504,40.341,40.341,931,0
2012-08-10,40.461,41.095,40.461,40.813,1946,0
2012-08-13,40.77,40.951,40.77,40.77,8536,0
2012-08-14,40.564,40.856,40.341,40.392,2261,0
2012-08-15,40.856,41.01,40.821,40.916,2868,0
2012-08-16,40.839,40.959,40.384,40.384,1281,0
2012-08-17,40.436,41.199,40.436,41.199,1777,0
2012-08-20,41.199,41.208,40.933,40.933,1363,0
2012-08-21,40.341,40.924,40.341,40.487,7007,0
2012-08-23,40.461,40.556,40.427,40.547,1445,0
2012-08-24,40.77,40.77,40.685,40.77,4009,0
2012-08-27,41.114,41.114,40.461,40.984,1760,0
2012-08-28,40.77,40.77,40.556,40.556,1866,0
2012-08-29,40.556,40.727,40.513,40.727,8097,0
2012-08-30,40.856,40.856,40.513,40.53,2913,0
2012-08-31,40.856,40.856,40.564,40.624,675,0
2012-09-04,40.573,41.002,40.573,41.002,1421,0
2012-09-05,41.14,41.155,41.14,41.155,1015,0
2012-09-06,41.183,41.285,40.341,40.984,3135,0
2012-09-07,41.028,41.628,41.028,41.028,6642,0
2012-09-10,41.457,42.058,41.028,41.028,3234,0
2012-09-11,41.715,41.715,41.715,41.715,436,0
2012-09-12,41.836,41.878,41.414,41.878,1711,0
2012-09-13,41.859,41.887,41.859,41.887,1137,0
2012-09-14,42.067,42.067,41.534,41.844,2272,0
2012-09-18,41.98,41.98,41.98,41.98,118,0
2012-09-19,41.887,41.887,41.887,41.887,234,0
2012-09-20,41.775,41.775,41.775,41.775,842,0
2012-09-21,41.775,41.775,41.757,41.757,2261,0
2012-09-24,41.414,41.414,41.414,41.414,118,0
2012-09-25,41.628,42.049,41.628,41.628,1672,0
2012-09-26,41.044,42.007,41.044,42.007,2708,0
2012-09-27,42.651,42.693,41.844,41.844,5557,0
2012-10-02,41.327,41.327,41.327,41.327,118,0
2012-10-03,41.285,42.702,41.285,42.702,798,0
2012-10-04,42.642,42.642,41.731,42.238,697,0
2012-10-08,42.659,42.753,42.496,42.496,1281,0
2012-10-09,42.229,42.281,42.229,42.272,4439,0
2012-10-10,42.272,42.272,41.715,41.808,1445,0
2012-10-12,42.6,42.6,42.247,42.247,1404,0
2012-10-15,42.581,42.581,41.285,42.41,2313,0
2012-10-16,42.486,42.486,41.98,41.98,234,0
2012-10-17,42.247,42.247,42.247,42.247,118,0
2012-10-19,42.058,42.058,42.058,42.058,813,0
2012-10-22,42.238,42.238,42.238,42.238,118,0
2012-10-23,42.194,42.194,42.194,42.194,350,0
2012-10-24,42.058,42.058,42.058,42.058,118,0
2012-10-25,42.058,42.058,41.91,42.058,4698,0
2012-10-26,42.272,42.272,41.85,42.143,4360,0
2012-10-31,41.929,41.929,41.071,41.199,4744,0
2012-11-01,41.199,41.414,41.199,41.251,6703,0
2012-11-02,41.225,41.715,41.225,41.457,585,0
2012-11-05,41.414,41.414,41.268,41.268,585,0
2012-11-06,41.414,41.414,41.414,41.414,187,0
2012-11-07,41.5,41.5,41.5,41.5,118,0
2012-11-08,41.844,41.844,41.414,41.414,2643,0
2012-11-09,41.971,42.007,40.598,40.598,2290,0
2012-11-12,40.821,41.276,40.821,41.276,467,0
2012-11-13,41.276,41.285,41.08,41.285,2255,0
2012-11-14,41.08,41.628,40.779,40.831,1515,0
2012-11-15,41.808,41.808,40.144,40.556,5569,0
2012-11-16,41.08,41.08,40.53,40.77,697,0
2012-11-19,40.77,40.916,40.642,40.642,1894,0
2012-11-20,40.779,40.779,40.77,40.779,813,0
2012-11-21,40.933,40.933,40.908,40.933,729,0
2012-11-26,40.899,41.183,40.899,41.183,234,0
2012-11-27,40.77,41.028,40.77,41.028,291,0
2012-11-29,40.77,41.345,40.77,40.831,3343,0
2012-11-30,41.355,41.355,40.813,41.131,6500,0
2012-12-03,41.028,41.028,40.959,40.984,1642,0
2012-12-04,40.977,41.028,40.77,40.993,950,0
2012-12-05,40.693,41.002,40.685,41.002,448,0
2012-12-07,41.01,41.01,41.01,41.01,234,0
2012-12-10,41.878,41.878,41.371,41.371,585,0
2012-12-11,41.155,41.371,40.839,41.071,1718,0
2012-12-13,41.071,41.071,40.658,40.658,4874,0
2012-12-14,40.77,40.821,40.598,40.607,3512,0
2012-12-17,40.624,40.624,40.11,40.564,6235,0
2012-12-18,40.564,40.564,40.513,40.564,1485,0
2012-12-19,40.521,40.642,40.521,40.581,3496,0
2012-12-20,40.616,40.642,40.504,40.521,2799,0
2012-12-21,40.667,40.813,40.667,40.813,461,0
2012-12-26,40.908,40.908,40.908,40.908,118,0
2012-12-27,40.908,40.908,40.496,40.676,4894,0
2012-12-28,40.478,40.908,40.436,40.908,1182,0
2012-12-31,40.908,40.908,40.727,40.727,234,0
2013-01-02,40.856,41.199,40.856,41.147,697,0
2013-01-03,41.199,41.276,41.183,41.183,1452,0
2013-01-04,41.387,41.457,41.379,41.457,966,0
2013-01-07,41.568,41.664,41.568,41.664,962,0
2013-01-08,41.715,41.757,41.671,41.671,1049,0
2013-01-09,41.628,41.844,41.628,41.844,4947,0
2013-01-10,41.791,42.384,41.199,42.384,3576,0
2013-01-11,42.375,42.496,42.375,42.496,697,0
2013-01-14,42.711,42.711,42.34,42.34,2563,0
2013-01-15,42.736,42.736,41.929,42.47,2681,0
2013-01-16,42.435,42.435,42.076,42.419,1769,0
2013-01-17,42.067,42.486,42.067,42.272,8135,0
2013-01-22,42.384,42.444,42.058,42.444,5080,0
2013-01-23,42.444,42.486,42.272,42.486,8272,0
2013-01-24,42.744,42.744,42.143,42.229,14059,0
2013-01-25,42.161,42.187,42.143,42.187,3533,0
2013-01-28,42.736,42.736,42.143,42.444,6621,0
2013-01-29,42.538,42.729,42.162,42.554,5177,0
2013-01-30,42.554,42.6,42.345,42.416,10542,0
2013-01-31,42.51,42.667,42.25,42.667,1628,0
2013-02-01,42.058,42.554,42.058,42.336,3321,0
2013-02-04,42.319,42.38,42.058,42.058,9360,0
2013-02-05,42.25,42.529,42.25,42.336,2031,0
2013-02-07,42.52,42.685,42.52,42.642,973,0
2013-02-08,42.18,42.223,42.18,42.223,1241,0
2013-02-11,42.345,42.345,42.345,42.345,231,0
2013-02-12,42.572,42.642,42.572,42.642,761,0
2013-02-13,42.624,42.624,42.354,42.572,1336,0
2013-02-14,42.425,42.425,42.11,42.425,1494,0
2013-02-15,42.642,42.642,42.075,42.075,801,0
2013-02-19,42.59,42.642,42.171,42.642,4926,0
2013-02-20,42.6,42.642,42.554,42.642,1919,0
2013-02-21,42.319,42.861,42.319,42.773,1193,0
2013-02-25,42.773,42.773,42.773,42.773,665,0
2013-02-26,42.861,42.861,42.171,42.546,1764,0
2013-02-27,42.851,42.947,42.817,42.947,2463,0
2013-02-28,42.982,42.982,42.982,42.982,344,0
2013-03-01,42.982,42.982,42.713,42.713,344,0
2013-03-04,42.982,42.982,42.982,42.982,204,0
2013-03-05,42.982,43.017,42.982,43.008,801,0
2013-03-06,42.903,42.903,42.719,42.817,5521,0
2013-03-07,43.062,43.532,42.336,42.336,4874,0
2013-03-08,43.402,43.463,43.175,43.175,1017,0
2013-03-11,43.629,43.629,43.629,43.629,231,0
2013-03-12,43.418,43.418,42.955,43.384,697,0
2013-03-13,43.122,43.122,43.122,43.122,231,0
2013-03-14,42.913,42.974,42.913,42.974,459,0
2013-03-15,42.781,42.781,42.781,42.781,801,0
2013-03-19,42.826,42.826,42.442,42.826,801,0
2013-03-20,42.861,42.903,42.861,42.903,2514,0
2013-03-21,43.601,43.601,42.861,42.947,1072,0
2013-03-22,43.017,43.035,42.903,42.903,1718,0
2013-03-25,42.991,43.402,42.947,43.402,1567,0
2013-03-26,43.209,43.209,43.209,43.209,116,0
2013-03-27,43.384,43.384,43.384,43.384,3037,0
2013-03-28,43.253,43.271,42.93,43.253,481,0
2013-04-01,43.253,43.366,43.253,43.366,262,0
2013-04-02,43.427,43.427,43.427,43.427,126,0
2013-04-04,43.691,43.699,43.445,43.691,883,0
2013-04-08,43.54,43.54,43.54,43.54,231,0
2013-04-11,43.559,43.681,43.54,43.681,1319,0
2013-04-12,43.691,43.691,43.691,43.691,208,0
2013-04-15,43.691,43.691,43.577,43.663,1036,0
2013-04-16,43.672,43.672,43.663,43.663,973,0
2013-04-17,43.691,43.724,43.691,43.724,2651,0
2013-04-18,43.549,43.724,43.41,43.41,2586,0
2013-04-19,43.427,43.724,43.427,43.645,1031,0
2013-04-22,43.733,43.82,43.733,43.812,1843,0
2013-04-23,43.82,43.828,43.82,43.828,3891,0
2013-04-24,43.934,43.942,43.934,43.942,3056,0
2013-04-25,43.96,43.96,43.828,43.856,1170,0
2013-04-29,43.977,44.376,43.977,44.367,1634,0
2013-05-01,44.456,44.456,44.145,44.145,631,0
2013-05-02,44.545,44.545,44.545,44.545,339,0
2013-05-03,44.333,44.624,44.189,44.429,3917,0
2013-05-06,45.841,45.841,44.376,44.465,12809,0
2013-05-07,44.341,44.696,44.341,44.554,5554,0
2013-05-08,44.42,44.82,44.323,44.82,3047,0
2013-05-09,44.775,44.775,44.775,44.775,227,0
2013-05-10,44.42,44.749,44.42,44.749,2930,0
2013-05-13,44.775,44.775,44.775,44.775,768,0
2013-05-14,44.775,44.775,44.545,44.545,5477,0
2013-05-15,44.571,44.767,44.571,44.767,294,0
2013-05-16,44.749,44.758,44.749,44.758,5741,0
2013-05-17,44.731,44.731,44.731,44.731,563,0
2013-05-20,44.731,45.122,44.731,45.122,676,0
2013-05-21,44.846,45.086,44.837,44.864,5009,0
2013-05-22,44.909,44.909,44.811,44.82,1126,0
2013-05-23,44.581,44.66,44.581,44.598,789,0
2013-05-24,44.403,44.403,44.288,44.288,1692,0
2013-05-28,43.977,44.357,43.977,44.155,2563,0
2013-05-29,44.288,44.288,44.11,44.251,3279,0
2013-05-30,44.323,45.387,44.323,44.855,615,0
2013-06-03,44.394,44.527,44.394,44.42,676,0
2013-06-04,44.678,44.678,44.678,44.678,181,0
2013-06-05,44.386,44.386,44.27,44.27,392,0
2013-06-07,44.279,44.279,44.27,44.27,227,0
2013-06-10,44.333,44.333,44.333,44.333,227,0
2013-06-11,44.465,44.492,44.323,44.323,1804,0
2013-06-12,44.598,44.598,43.666,43.666,902,0
2013-06-13,43.622,43.622,43.426,43.426,1464,0
2013-06-14,43.054,43.267,43.054,43.054,1126,0
2013-06-17,43.044,43.569,43.044,43.569,227,0
2013-06-20,42.867,42.867,42.69,42.69,1341,0
2013-06-21,43.133,43.454,42.885,42.885,480,0
2013-06-24,42.247,42.743,42.167,42.602,3133,0
2013-06-25,43.044,43.044,42.602,42.602,2084,0
2013-06-26,42.175,42.602,42.175,42.415,902,0
2013-07-01,43.044,43.478,43.044,43.478,449,0
2013-07-02,42.556,43.478,42.556,43.478,676,0
2013-07-05,43.044,43.311,43.044,43.311,789,0
2013-07-08,42.602,43.044,42.584,42.619,2591,0
2013-07-09,42.656,43.178,42.609,43.009,789,0
2013-07-10,42.991,43.044,42.619,42.619,929,0
2013-07-11,42.965,43.478,42.965,43.373,1605,0
2013-07-12,43.356,43.478,43.293,43.293,1155,0
2013-07-15,43.285,43.285,43.285,43.285,114,0
2013-07-17,43.488,43.488,43.488,43.488,1438,0
2013-07-18,43.445,43.445,43.445,43.445,789,0
2013-07-19,43.497,44.235,43.497,44.198,1016,0
2013-07-22,44.296,44.296,44.11,44.11,227,0
2013-07-23,43.933,43.933,43.781,43.781,227,0
2013-07-24,43.594,43.756,43.488,43.488,1578,0
2013-07-25,43.933,43.933,43.478,43.478,1181,0
2013-07-26,43.933,43.977,43.933,43.977,1579,0
2013-07-29,44.47,44.47,44.47,44.47,330,0
2013-07-30,44.47,44.47,43.965,44.146,1957,0
2013-07-31,43.784,43.784,43.775,43.775,2130,0
2013-08-01,43.594,43.775,43.594,43.775,776,0
2013-08-05,43.866,43.866,43.866,43.866,1108,0
2013-08-06,43.378,43.578,42.494,43.206,5213,0
2013-08-07,43.775,43.775,42.891,43.775,1025,0
2013-08-08,42.457,43.64,42.457,43.64,1406,0
2013-08-13,43.594,43.594,43.314,43.324,442,0
2013-08-14,43.306,43.306,43.099,43.099,554,0
2013-08-15,43.188,43.188,42.891,42.999,1569,0
2013-08-16,43.324,43.54,43.324,43.324,1218,0
2013-08-19,42.891,42.909,42.195,42.195,3266,0
2013-08-20,42.195,42.376,42.141,42.376,1655,0
2013-08-22,42.556,42.648,42.423,42.44,1274,0
2013-08-23,42.331,42.423,42.242,42.259,1418,0
2013-08-26,42.286,42.286,42.195,42.195,2575,0
2013-08-27,42.15,42.15,41.655,41.655,4121,0
2013-08-28,41.88,41.925,41.88,41.925,666,0
2013-08-29,43.234,43.234,41.851,42.423,3103,0
2013-08-30,42.953,43.297,42.953,43.297,1333,0
2013-09-03,42.106,42.106,41.167,42.061,21951,0
2013-09-04,41.969,41.969,41.42,41.474,2992,0
2013-09-05,41.294,41.294,41.157,41.157,3133,0
2013-09-06,41.249,41.573,41.23,41.5,4820,0
2013-09-09,41.519,41.555,41.519,41.555,1715,0
2013-09-10,41.547,41.547,41.547,41.547,361,0
2013-09-11,41.547,41.547,41.519,41.547,964,0
2013-09-12,41.51,41.547,41.249,41.519,3871,0
2013-09-13,41.519,41.519,41.211,41.474,1800,0
2013-09-17,41.519,41.519,41.176,41.519,2769,0
2013-09-18,41.519,41.519,41.519,41.519,2769,0
2013-09-19,41.42,41.519,41.338,41.474,3601,0
2013-09-20,41.474,41.519,41.474,41.519,1240,0
2013-09-23,41.519,41.519,41.5,41.519,1807,0
2013-09-24,41.519,41.519,41.429,41.519,747,0
2013-09-25,41.519,41.519,41.157,41.519,1147,0
2013-09-26,41.519,41.519,41.383,41.383,1442,0
2013-09-27,41.51,41.519,41.51,41.519,1330,0
2013-09-30,41.51,41.51,41.383,41.383,666,0
2013-10-01,41.519,41.519,41.338,41.338,3689,0
2013-10-02,41.429,41.429,41.429,41.429,112,0
2013-10-03,41.51,41.519,41.474,41.519,2189,0
2013-10-04,41.519,41.519,41.429,41.429,2355,0
2013-10-07,41.167,41.167,41.032,41.157,666,0
2013-10-08,41.645,42.322,41.645,41.969,1406,0
2013-10-09,41.186,41.969,41.186,41.969,224,0
2013-10-10,41.519,41.961,41.519,41.961,1218,0
2013-10-11,41.275,41.528,40.896,41.429,1539,0
2013-10-15,41.944,42.169,41.944,42.169,2321,0
2013-10-16,42.169,42.169,41.672,41.969,1357,0
2013-10-17,41.744,42.322,41.744,41.817,1735,0
2013-10-18,42.277,42.322,41.836,41.836,1995,0
2013-10-21,42.331,42.331,41.961,41.969,3108,0
2013-10-22,42.169,42.169,41.969,41.969,2240,0
2013-10-23,41.969,41.969,41.969,41.969,1442,0
2013-10-24,42.259,42.423,41.925,41.925,803,0
2013-10-25,41.969,41.988,41.699,41.699,2214,0
2013-10-28,41.88,42.286,41.88,42.141,5817,0
2013-10-29,42.301,42.346,41.823,41.905,2939,0
2013-10-30,41.961,42.117,41.961,42.117,429,0
2013-10-31,42.217,42.254,42.217,42.254,1199,0
2013-11-04,41.823,41.823,41.748,41.748,964,0
2013-11-05,42.254,42.254,41.713,41.843,1611,0
2013-11-06,42.254,42.254,41.611,41.611,1415,0
2013-11-07,41.611,41.968,41.611,41.968,735,0
2013-11-08,41.335,41.335,41.335,41.335,219,0
2013-11-11,41.611,41.658,40.6,40.6,1969,0
2013-11-12,40.555,40.692,40.5,40.61,1846,0
2013-11-13,40.619,40.785,39.36,40.518,6013,0
2013-11-14,40.775,41.005,40.739,40.739,1839,0
2013-11-15,40.692,40.692,40.187,40.692,1904,0
2013-11-18,41.207,41.207,41.014,41.014,358,0
2013-11-19,40.647,41.225,40.417,40.417,1469,0
2013-11-20,40.831,40.876,40.831,40.876,280,0
2013-11-21,40.454,40.757,40.372,40.757,2179,0
2013-11-27,41.335,41.335,40.876,40.876,1796,0
2013-12-02,40.545,40.545,39.884,40.5,1144,0
2013-12-03,40.242,40.417,39.444,40.096,4659,0
2013-12-04,40.142,40.142,39.939,39.957,1089,0
2013-12-05,39.499,40.381,39.499,40.381,2124,0
2013-12-06,40.444,40.444,40.326,40.326,709,0
2013-12-09,39.967,40.647,39.967,40.087,1459,0
2013-12-10,40.161,40.629,39.719,40.408,1844,0
2013-12-11,40.279,40.417,40.279,40.417,325,0
2013-12-12,40.417,40.454,39.875,40.372,1144,0
2013-12-13,40.279,40.463,40.096,40.408,1692,0
2013-12-16,40.399,40.463,40.399,40.417,4415,0
2013-12-17,40.187,41.152,40.187,40.344,11550,0
2013-12-18,40.326,40.372,40.326,40.372,643,0
2013-12-19,40.564,40.564,40.326,40.326,435,0
2013-12-20,40.372,40.574,40.372,40.574,3392,0
2013-12-23,40.574,40.574,40.574,40.574,355,0
2013-12-24,40.647,40.647,40.463,40.463,245,0
2013-12-26,40.509,40.647,40.417,40.647,1404,0
2013-12-27,41.106,41.106,40.739,41.106,4109,0
2013-12-30,41.024,41.024,40.969,41.014,3087,0
2013-12-31,40.408,40.555,40.362,40.555,325,0
2014-01-02,41.419,41.419,41.014,41.106,1199,0
2014-01-03,40.978,40.996,40.978,40.996,880,0
2014-01-06,41.106,41.106,41.106,41.106,270,0
2014-01-07,41.52,41.52,41.06,41.06,4287,0
2014-01-08,41.079,41.207,40.831,40.831,3239,0
2014-01-09,40.821,40.876,40.509,40.647,6375,0
2014-01-10,40.509,40.739,40.509,40.647,1291,0
2014-01-13,40.84,40.876,40.831,40.876,2615,0
2014-01-14,40.969,41.335,40.876,40.969,13286,0
2014-01-15,41.51,42.438,41.465,42.246,19652,0
2014-01-16,42.191,42.916,42.191,42.685,3593,0
2014-01-17,42.346,43.604,42.346,42.934,3644,0
2014-01-21,43.293,43.467,41.978,42.622,5928,0
2014-01-22,42.254,42.254,42.254,42.254,2569,0
2014-01-23,42.484,42.484,42.484,42.484,187,0
2014-01-24,42.254,42.254,42.254,42.254,4414,0
2014-01-27,42.622,42.631,42.622,42.631,774,0
2014-01-30,41.84,43.531,41.84,42.97,2042,0
2014-01-31,42.11,42.755,42.11,42.755,1310,0
2014-02-03,42.315,42.942,42.315,42.942,364,0
2014-02-04,42.212,42.858,42.212,42.811,1263,0
2014-02-05,42.83,42.83,42.83,42.83,856,0
2014-02-06,42.399,42.745,42.307,42.745,866,0
2014-02-07,42.736,43.615,42.409,42.541,1928,0
2014-02-10,42.353,42.773,42.353,42.773,1470,0
2014-02-11,43.007,43.092,42.587,42.587,1770,0
2014-02-12,42.549,43.605,42.549,43.007,2042,0
2014-02-13,43.007,43.007,43.007,43.007,968,0
2014-02-14,42.821,43.989,42.821,43.427,3649,0
2014-02-19,43.793,43.793,43.793,43.793,250,0
2014-02-21,43.288,43.288,43.288,43.288,108,0
2014-02-24,43.475,43.483,43.475,43.483,743,0
2014-02-25,43.007,43.072,43.007,43.072,300,0
2014-02-28,43.241,43.522,43.241,43.522,8584,0
2014-03-03,42.726,43.942,42.726,43.325,2326,0
2014-03-05,45.344,45.344,43.522,43.708,2600,0
2014-03-06,44.158,44.616,44.128,44.616,8849,0
2014-03-07,44.148,44.54,44.148,44.54,2566,0
2014-03-11,44.335,44.335,44.177,44.335,687,0
2014-03-12,44.184,44.727,44.184,44.727,413,0
2014-03-18,44.41,44.41,44.41,44.41,131,0
2014-03-19,44.177,44.177,44.177,44.177,556,0
2014-03-20,44.316,44.316,44.316,44.316,596,0
2014-03-25,44.401,44.401,44.401,44.401,167,0
2014-03-26,44.401,44.401,43.803,43.803,748,0
2014-03-27,43.849,44.119,43.812,43.812,2213,0
2014-03-28,43.829,43.829,43.803,43.803,384,0
2014-03-31,43.522,44.345,43.306,43.306,35565,0
2014-04-02,43.306,43.306,41.623,42.12,2675,0
2014-04-03,42.587,42.587,42.054,42.054,7424,0
2014-04-04,42.222,42.821,42.222,42.726,909,0
2014-04-07,42.287,42.633,42.287,42.587,6005,0
2014-04-08,43.044,43.044,43.007,43.007,295,0
2014-04-09,42.558,43.418,42.558,43.418,300,0
2014-04-14,43.457,43.457,43.457,43.457,604,0
2014-04-15,43.437,43.586,43.007,43.427,10070,0
2014-04-16,43.335,43.483,43.007,43.204,2508,0
2014-04-17,43.148,43.279,43.092,43.279,630,0
2014-04-21,43.315,43.418,43.128,43.418,4819,0
2014-04-22,43.427,44.119,43.4,43.737,3944,0
2014-04-23,44.401,44.41,44.063,44.063,2071,0
2014-04-24,44.41,44.41,44.119,44.128,2791,0
2014-04-28,44.712,44.712,44.161,44.161,2778,0
2014-04-29,44.522,44.569,44.198,44.198,536,0
2014-04-30,44.664,44.664,44.198,44.208,597,0
2014-05-01,44.208,44.208,44.046,44.178,2532,0
2014-05-02,44.236,44.236,44.236,44.236,526,0
2014-05-05,44.236,44.369,44.236,44.369,3048,0
2014-05-06,44.522,44.636,44.426,44.636,1510,0
2014-05-07,44.236,44.56,44.236,44.56,683,0
2014-05-08,44.788,44.788,44.236,44.236,1120,0
2014-05-09,44.236,44.332,44.236,44.332,1177,0
2014-05-12,44.588,44.912,44.588,44.712,1051,0
2014-05-13,45.178,45.178,44.855,45.111,1177,0
2014-05-14,45.168,45.664,45.121,45.664,10918,0
2014-05-15,45.273,45.739,45.263,45.739,4038,0
2014-05-16,44.522,45.939,44.522,45.939,1192,0
2014-05-19,44.76,45.749,44.76,45.749,1156,0
2014-05-20,45.672,45.929,45.672,45.929,548,0
2014-05-21,45.92,45.929,45.292,45.872,1429,0
2014-05-22,45.929,45.929,45.664,45.664,494,0
2014-05-23,45.901,45.901,45.901,45.901,106,0
2014-05-27,45.901,45.901,45.901,45.901,315,0
2014-05-28,45.949,46.148,45.901,45.901,526,0
2014-05-29,46.586,47.205,45.664,45.664,680,0
2014-06-03,47.071,47.071,45.434,45.825,2117,0
2014-06-04,45.778,45.778,45.778,45.778,605,0
2014-06-05,44.712,45.32,44.712,45.32,976,0
2014-06-06,45.568,46.177,45.568,45.568,1397,0
2014-06-09,46.129,46.348,45.387,46.348,841,0
2014-06-13,45.216,46.481,45.216,46.481,1293,0
2014-06-17,45.672,45.682,45.672,45.682,685,0
2014-06-18,46.224,46.224,45.14,45.14,3028,0
2014-06-19,46.139,46.281,45.901,46.129,2387,0
2014-06-20,46.196,46.196,46.12,46.139,421,0
2014-06-23,46.139,46.139,46.139,46.139,368,0
2014-06-24,46.139,46.558,45.768,45.768,526,0
2014-06-25,46.281,46.367,46.281,46.367,946,0
2014-06-27,45.787,46.652,45.787,46.652,989,0
2014-06-30,46.615,46.615,46.129,46.377,3019,0
2014-07-02,46.377,46.377,46.377,46.377,106,0
2014-07-07,46.395,46.567,46.395,46.567,499,0
2014-07-08,45.863,46.519,45.863,46.519,630,0
2014-07-09,46.139,46.424,45.901,46.424,1950,0
2014-07-10,45.996,46.063,45.996,46.043,1655,0
2014-07-14,46.89,46.89,46.082,46.615,2053,0
2014-07-15,46.139,46.139,46.139,46.139,209,0
2014-07-16,46.805,46.853,46.709,46.739,1370,0
2014-07-17,46.615,46.709,46.615,46.709,569,0
2014-07-18,46.853,46.853,46.757,46.757,756,0
2014-07-21,47.081,47.081,46.89,46.89,537,0
2014-07-22,46.89,46.937,46.519,46.89,1115,0
2014-07-23,46.139,46.567,46.139,46.567,474,0
2014-07-24,46.947,46.947,46.853,46.919,620,0
2014-07-25,46.995,46.995,46.947,46.947,325,0
2014-07-28,46.995,46.995,46.995,46.995,159,0
2014-07-29,47.539,47.539,46.997,47.394,3150,0
2014-07-30,46.911,46.911,46.281,46.717,1758,0
2014-07-31,45.856,45.885,45.585,45.585,2197,0
2014-08-01,46.291,46.33,45.817,45.817,620,0
2014-08-04,45.798,45.847,45.798,45.847,1623,0
2014-08-05,45.701,45.701,45.701,45.701,206,0
2014-08-06,45.972,45.972,45.972,45.972,184,0
2014-08-07,46.321,46.321,46.069,46.069,853,0
2014-08-08,45.489,46.321,45.46,46.321,548,0
2014-08-11,46.301,46.321,46.301,46.311,636,0
2014-08-14,46.737,46.737,45.508,45.508,842,0
2014-08-15,46.379,46.707,46.379,46.427,1087,0
2014-08-18,46.571,46.659,46.571,46.659,451,0
2014-08-19,46.621,46.717,46.621,46.717,103679,0
2014-08-25,45.779,46.281,45.779,46.281,620,0
2014-08-26,46.427,46.427,45.759,45.847,1634,0
2014-08-27,45.847,45.943,45.847,45.866,7602,0
2014-08-28,45.991,45.991,45.75,45.895,940,0
2014-09-02,45.817,45.817,45.817,45.817,362,0
2014-09-03,45.827,46.147,45.827,46.069,3662,0
2014-09-05,46.107,46.107,46.079,46.079,558,0
2014-09-08,46.107,46.165,45.963,45.991,827,0
2014-09-09,45.943,45.943,45.914,45.914,620,0
2014-09-10,46.165,46.165,45.866,45.866,2068,0
2014-09-11,45.895,46.04,45.895,46.04,1361,0
2014-09-12,45.943,45.943,45.653,45.895,476,0
2014-09-15,45.653,45.943,45.653,45.943,414,0
2014-09-16,45.847,45.991,45.847,45.972,851,0
2014-09-18,46.117,46.165,45.847,45.847,827,0
2014-09-19,45.875,46.117,45.875,46.117,478,0
2014-09-22,46.156,46.156,45.933,46.069,3832,0
2014-09-23,45.943,46.137,45.943,46.069,1189,0
2014-09-24,46.079,46.079,46.079,46.079,156,0
2014-09-25,45.943,46.127,45.653,45.837,4373,0
2014-09-29,45.576,45.672,45.556,45.672,654,0
2014-09-30,46.127,46.137,45.866,45.866,1265,0
2014-10-01,45.943,45.943,45.363,45.943,1312,0
2014-10-02,45.75,45.924,45.75,45.924,724,0
2014-10-03,45.508,45.895,45.508,45.895,568,0
2014-10-06,45.837,45.943,45.798,45.943,1215,0
2014-10-07,45.798,46.03,45.556,45.556,1119,0
2014-10-08,45.701,45.701,45.701,45.701,298,0
2014-10-10,45.75,45.759,45.75,45.75,517,0
2014-10-13,45.827,45.827,45.556,45.827,760,0
2014-10-15,45.798,45.943,45.556,45.75,2364,0
2014-10-16,45.943,45.943,45.943,45.943,893,0
2014-10-17,45.943,45.943,45.827,45.827,1327,0
2014-10-20,45.711,46.621,45.711,46.059,4961,0
2014-10-21,46.04,46.04,46.04,46.04,1388,0
2014-10-22,45.982,46.185,45.982,45.982,378,0
2014-10-23,46.03,46.911,45.991,46.911,7483,0
2014-10-24,47.065,47.152,46.911,47.152,3244,0
2014-10-27,47.481,47.481,46.427,47.385,724,0
2014-10-28,47.375,47.385,47.375,47.385,724,0
2014-10-29,48.095,48.095,48.075,48.075,610,0
2014-10-30,48.085,48.144,47.701,47.701,1932,0
2014-10-31,48.183,48.183,48.144,48.183,298,0
2014-11-03,48.233,48.272,47.947,47.947,708,0
2014-11-05,47.947,47.947,47.583,47.583,712,0
2014-11-07,47.161,47.849,47.161,47.849,524,0
2014-11-11,47.259,47.751,47.259,47.751,935,0
2014-11-12,47.288,47.947,46.718,47.898,2354,0
2014-11-13,47.751,47.751,47.751,47.751,59463,0
2014-11-18,47.869,47.869,47.701,47.701,1208,0
2014-11-19,47.8,47.8,47.495,47.8,610,0
2014-11-21,47.357,47.701,47.357,47.701,315,0
2014-11-24,47.908,47.908,47.908,47.908,763,0
2014-11-25,47.741,47.741,47.741,47.741,203,0
2014-11-26,47.741,47.741,47.741,47.741,915,0
2014-11-28,46.964,47.092,46.964,47.092,451,0
2014-12-01,47.495,48.124,46.964,48.124,3437,0
2014-12-02,47.21,47.751,47.21,47.741,1017,0
2014-12-03,48.105,48.105,47.003,48.085,458,0
2014-12-04,47.013,47.013,47.013,47.013,407,0
2014-12-05,47.485,47.485,47.456,47.456,422,0
2014-12-09,47.456,47.456,47.062,47.062,935,0
2014-12-12,47.013,47.013,47.013,47.013,331,0
2014-12-15,46.915,47.21,46.915,47.21,1042,0
2014-12-17,46.964,46.964,46.964,46.964,102,0
2014-12-18,46.944,46.944,46.944,46.944,102,0
2014-12-22,47.21,47.21,46.915,46.915,572,0
2014-12-23,47.141,47.141,47.141,47.141,103,0
2014-12-24,47.141,47.21,47.141,47.21,1423,0
2014-12-29,47.023,47.367,47.023,47.357,1303,0
2014-12-30,46.915,47.829,46.915,47.21,407,0
2015-01-02,48.115,48.115,48.115,48.115,407,0
2015-01-05,48.272,48.282,47.21,48.203,2198,0
2015-01-06,47.406,47.406,47.406,47.406,483,0
2015-01-07,48.174,48.193,48.144,48.144,610,0
2015-01-08,48.282,48.282,48.065,48.065,803,0
2015-01-09,48.095,48.272,48.095,48.262,1118,0
2015-01-12,48.282,48.951,48.282,48.783,1817,0
2015-01-13,48.813,48.813,48.813,48.813,1082,0
2015-01-14,48.193,48.36,48.193,48.36,432,0
2015-01-15,48.203,49,48.203,48.685,1678,0
2015-01-20,48.528,48.528,48.528,48.528,305,0
2015-01-21,48.675,48.675,48.242,48.636,3549,0
2015-01-22,48.39,49.118,48.39,49.118,2059,0
2015-01-26,48.439,48.439,48.439,48.439,1525,0
2015-01-27,48.439,48.538,48.439,48.538,458,0
2015-01-28,48.8,49.14,48.8,49.05,3301,0
2015-01-29,48.94,48.94,48.8,48.8,1300,0
2015-01-30,48.5,48.84,48.5,48.84,405,0
2015-02-02,48.83,48.83,48.82,48.83,1681,0
2015-02-03,48.83,48.83,48.75,48.83,1580,0
2015-02-04,48.75,48.83,48.41,48.83,1135,0
2015-02-05,48.84,48.84,48.84,48.84,1852,0
2015-02-06,49.25,49.25,49.25,49.25,401,0
2015-02-09,49.27,49.27,48.8,48.9,686,0
2015-02-10,49.59,49.62,49.02,49.2,1336,0
2015-02-11,49.09,49.83,49.09,49.39,1785,0
2015-02-12,49.79,49.79,49.41,49.54,900,0
2015-02-13,49.45,49.45,49.44,49.45,1613,0
2015-02-17,49,49,48.76,49,1581,0
2015-02-18,49.08,49.26,48.95,49.26,594,0
2015-02-19,49.53,49.67,49.08,49.67,2100,0
2015-02-20,49.56,49.7,49.56,49.7,2300,0
2015-02-23,49.9,50,49.9,49.9,4574,0
2015-02-24,49.9,50,49.9,49.9,1300,0
2015-02-26,49.8,49.99,49.6,49.6,6230,0
2015-02-27,49.75,49.75,49.75,49.75,1068,0
2015-03-03,50,50.18,49.97,49.97,832,0
2015-03-04,50,50.06,49.85,49.85,4219,0
2015-03-05,49.86,49.86,49.85,49.85,600,0
2015-03-06,49.85,49.85,49.51,49.51,1092,0
2015-03-10,48.9,48.9,48.43,48.43,1900,0
2015-03-11,49.5,49.5,49.5,49.5,100,0
2015-03-12,48.44,49.789,48.44,49.789,600,0
2015-03-18,48.28,49.2,48.26,48.26,700,0
2015-03-19,48.36,48.9,48.36,48.45,1100,0
2015-03-20,48.35,48.464,48.35,48.464,1025,0
2015-03-23,48.54,48.95,48.5,48.95,3424,0
2015-03-26,49,49,48.536,48.536,1000,0
2015-03-27,48.56,48.56,48.53,48.53,300,0
2015-03-30,48.74,49.19,48.74,49.19,740,0
2015-03-31,49.25,49.25,49.25,49.25,202,0
2015-04-01,49.21,49.22,49.21,49.22,261,0
2015-04-02,49.24,49.24,49.24,49.24,145,0
2015-04-06,49.24,49.24,49.24,49.24,1064,0
2015-04-07,49.28,49.28,49.24,49.24,800,0
2015-04-08,49.25,49.31,49.25,49.31,1393,0
2015-04-09,48.8,48.8,48.75,48.75,863,0
2015-04-14,48.85,48.85,48.85,48.85,100,0
2015-04-16,49.15,49.8,49.15,49.35,1421,0
2015-04-17,49.8,49.8,49.351,49.8,850,0
2015-04-20,49.351,49.351,49.35,49.35,300,0
2015-04-21,48.92,50.18,48.759,50.048,3019,0
2015-04-24,50.1,50.95,50.1,50.95,1160,0
2015-04-27,49.8,50.09,49.35,50.05,900,0
2015-04-28,50,50,49.24,49.25,1850,0
2015-04-29,49.5,50,49.5,50,350,0
2015-04-30,50,50.025,49.25,49.49,2650,0
2015-05-01,49.27,49.27,49.27,49.27,100,0
2015-05-04,49.28,49.69,49.25,49.69,1954,0
2015-05-05,49.31,49.31,49.3,49.3,1400,0
2015-05-06,49.3,49.3,48.32,48.32,600,0
2015-05-07,49.05,49.05,49.05,49.05,400,0
2015-05-08,50.24,50.24,49.75,49.75,400,0
2015-05-13,48.5,49,48.5,49,1356,0
2015-05-14,49,49.5,49,49.037,2651,0
2015-05-15,49.5,49.5,49.005,49.5,1402,0
2015-05-18,49.282,49.282,49,49,19591,0
2015-05-19,49.01,49.025,49,49.025,2262,0
2015-05-20,49.29,49.29,49.01,49.023,1480,0
2015-05-21,49,49.59,48.99,49.07,4855,0
2015-05-22,49.1,49.1,49.1,49.1,200,0
2015-05-26,49.35,49.6,49.35,49.55,499,0
2015-05-27,49.55,49.55,49.36,49.36,1551,0
2015-05-28,49.54,49.78,49.46,49.51,2300,0
2015-05-29,49.51,49.56,49.51,49.56,1145,0
2015-06-01,49.925,49.925,49.925,49.925,100,0
2015-06-02,49.65,49.65,49.6,49.61,300,0
2015-06-03,49.56,49.82,49.56,49.56,1970,0
2015-06-04,49.6,49.6,49.32,49.32,2350,0
2015-06-05,49.1,49.89,49,49.89,2588,0
2015-06-09,49.5,49.5,49.49,49.5,400,0
2015-06-10,49.5,49.5,49.25,49.25,946,0
2015-06-11,49.414,49.414,49,49,300,0
2015-06-15,49.35,49.35,49,49.05,1400,0
2015-06-16,49.02,49.02,49,49.01,800,0
2015-06-17,49,49.35,49,49.05,1111,0
2015-06-18,49.1,49.35,49.022,49.25,1800,0
2015-06-19,49.4,49.4,49.01,49.4,2980,0
2015-06-22,49.25,49.5,49.05,49.5,3758,0
2015-06-23,49.4,49.5,49.25,49.5,2015,0
2015-06-24,49.25,49.273,49.25,49.273,300,0
2015-06-25,49.99,49.99,48.75,48.9,7423,0
2015-06-26,49.15,49.201,48,48.02,5940,0
2015-06-29,47.6,48,47.6,47.7,5694,0
2015-06-30,47.68,48,47.67,47.73,3350,0
2015-07-01,47.7,47.85,47.7,47.85,400,0
2015-07-02,47.75,48,47.75,48,2348,0
2015-07-07,48.15,48.35,48.15,48.35,800,0
2015-07-08,48.4,48.5,48.15,48.15,462,0
2015-07-09,48.44,48.45,48.01,48.45,409,0
2015-07-10,48.22,48.22,48.13,48.13,600,0
2015-07-13,48.45,48.45,48.45,48.45,182,0
2015-07-14,48.251,48.251,48.251,48.251,125,0
2015-07-15,48.25,48.25,48.25,48.25,330,0
2015-07-16,48.25,48.45,47.742,48.005,1386,0
2015-07-17,48.45,48.45,48.45,48.45,907,0
2015-07-20,48.45,48.45,48.44,48.45,599,0
2015-07-21,48.07,48.45,48.07,48.45,400,0
2015-07-22,48.3,48.31,48.3,48.31,600,0
2015-07-23,48.37,48.45,45.22,48,7710,0
2015-07-24,48,48.1,47.51,47.51,2050,0
2015-07-27,48.026,48.39,48.026,48.39,413,0
2015-07-28,48.44,48.45,47.45,47.5,2454,0
2015-07-29,46.48,47.48,46.48,47.48,325,0
2015-07-30,47.47,47.48,47.47,47.48,1100,0
2015-07-31,46.36,48.09,46.36,48.09,210,0
2015-08-04,48.25,48.25,48.25,48.25,125,0
2015-08-05,46.75,46.75,46.75,46.75,100,0
2015-08-10,46.75,46.75,46.75,46.75,340,0
2015-08-11,46.5,46.9,46.5,46.9,1350,0
2015-08-12,46.96,47.481,46.96,47.481,628,0
2015-08-13,46.72,47.97,46.72,47.97,229,0
2015-08-14,47.001,48.05,47.001,48.05,700,0
2015-08-17,47.501,47.7,47.501,47.501,1100,0
2015-08-18,47.942,47.95,47.521,47.523,1694,0
2015-08-20,47.75,47.75,47.52,47.52,1000,0
2015-08-21,47.62,47.62,47.51,47.538,1050,0
2015-08-25,47,47.5,47,47.5,800,0
2015-08-26,47.056,48.06,46.75,48.06,2888,0
2015-08-28,47.054,47.054,47.054,47.054,500,0
2015-08-31,47.38,47.67,47.32,47.32,2376,0
2015-09-02,47,47,47,47,5282,0
2015-09-03,48.209,48.21,48.16,48.21,750,0
2015-09-04,47.17,47.17,47.06,47.06,572,0
2015-09-08,47.21,47.21,47.2,47.2,300,0
2015-09-09,47.2,47.5,47.2,47.5,1100,0
2015-09-10,47.5,47.5,47.21,47.21,1750,0
2015-09-11,48.06,48.1,47.26,47.35,1850,0
2015-09-14,47.25,47.25,47.25,47.25,135,0
2015-09-15,47.74,47.75,47.354,47.354,1185,0
2015-09-16,47.51,47.51,47.47,47.471,4682,0
2015-09-17,47.45,47.45,47.4,47.4,1330,0
2015-09-18,47.35,48.35,47.35,48.35,475,0
2015-09-21,47.391,47.391,47.391,47.391,300,0
2015-09-23,47.8,48.27,47.57,47.57,2375,0
2015-09-24,47.8,48.19,47.8,48.19,1100,0
2015-09-25,48.02,48.02,47.3,47.5,4331,0
2015-09-28,47.5,47.65,47.5,47.65,1200,0
2015-09-30,47.32,47.32,47.32,47.32,500,0
2015-10-01,47.3,47.42,47.3,47.42,500,0
2015-10-02,47.26,48.22,47.26,48.22,600,0
2015-10-05,48,48,47.6,47.61,2196,0
2015-10-07,47.49,47.49,47.49,47.49,100,0
2015-10-08,47.74,47.75,47.552,47.552,1767,0
2015-10-09,47.26,47.6,47.26,47.6,1200,0
2015-10-12,47.26,47.76,47.26,47.76,1250,0
2015-10-13,48,48.15,48,48.15,600,0
2015-10-16,48.5,48.5,47.67,47.67,1600,0
2015-10-19,49,49,48.18,48.23,900,0
2015-10-20,49.2,49.29,47.92,48.5,3054,0
2015-10-21,48.1,48.75,48.1,48.2,1630,0
2015-10-22,49.18,49.18,48.53,48.6,800,0
2015-10-23,49.19,49.19,48.151,48.5,2222,0
2015-10-26,48.49,48.49,48.49,48.49,223,0
2015-10-27,48.5,48.5,48.5,48.5,1600,0
2015-10-28,48.5,48.5,48.5,48.5,600,0
2015-11-02,48.34,48.34,48.25,48.25,562,0
2015-11-03,47.28,48.35,47.28,48.35,2072,0
2015-11-04,48,48.054,48,48.054,220,0
2015-11-05,47.4,47.53,47.33,47.53,450,0
2015-11-06,48.148,48.15,47.96,47.96,1000,0
2015-11-10,47.55,47.55,47.55,47.55,110,0
2015-11-11,47.56,47.56,47.55,47.55,800,0
2015-11-13,48.3,48.3,47.7,47.7,1000,0
2015-11-17,47.72,48.35,47.72,48.256,605,0
2015-11-18,47.77,48.15,47.55,48,2190,0
2015-11-19,47.771,47.771,47.771,47.771,300,0
2015-11-20,47.62,47.8,47.57,47.8,2100,0
2015-11-23,48.152,48.152,48.152,48.152,318,0
2015-11-24,47.571,48.1,47.571,48.1,946,0
2015-11-27,48.35,48.35,46.89,46.89,3876,0
2015-11-30,47.57,48.13,47.57,48.13,400,0
2015-12-01,47.85,48.34,47.844,48.13,2350,0
2015-12-02,48.006,48.34,48,48.002,1645,0
2015-12-03,48.35,48.35,48,48,1500,0
2015-12-07,47.51,47.51,47.51,47.51,100,0
2015-12-08,47.765,47.765,47.765,47.765,350,0
2015-12-09,47.705,47.75,47.705,47.75,400,0
2015-12-15,47.55,47.55,47.51,47.51,300,0
2015-12-16,47.5,47.5,46.69,46.803,1660,0
2015-12-18,46.85,47,46.56,46.56,1800,0
2015-12-21,47.91,47.91,47.91,47.91,350,0
2015-12-22,46.966,48.208,46.966,47.1,1667,0
2015-12-23,47.21,47.4,47.2,47.4,400,0
2015-12-28,47.2,47.55,47.16,47.16,4550,0
2015-12-29,47.5,47.5,47.308,47.308,1448,0
2015-12-30,47.3,47.43,47.2525,47.2525,1652,0
2015-12-31,47.499,47.5,47.499,47.5,351,0
2016-01-04,47.4,47.4,47.15,47.37,1455,0
2016-01-05,47.5,47.5,47.5,47.5,998,0
2016-01-06,47.45,47.45,47.45,47.45,439,0
2016-01-07,47.45,47.8,47.45,47.6,3193,0
2016-01-11,47.51,47.54,47.29,47.29,3051,0
2016-01-12,47.5499,47.5499,47.021,47.16,2675,0
2016-01-13,47.5,47.77,47.49,47.77,1350,0
2016-01-14,47.4499,47.4499,47.31,47.31,2324,0
2016-01-15,47.22,47.45,47.22,47.2201,1643,0
2016-01-19,47.517,47.517,47.517,47.517,0,0
2016-01-20,47.22,47.22,46.45,46.95,3703,0
2016-01-21,46.5,46.6,46.251,46.5825,1637,0
2016-01-22,47.5,47.5,47.0001,47.0001,959,0
2016-01-25,47.8,47.8,47.57,47.65,795,0
2016-01-26,47.165,47.2086,46.65,47.0475,2000,0
2016-01-27,46.94,46.94,46.02,46.4,805,0
2016-01-28,47.196,47.4,46.5,47.1518,9076,0
2016-01-29,47.34,47.66,47.11,47.3905,2985,0
2016-02-01,47.436,47.5,47.29,47.49,2103,0
2016-02-02,47.2,47.251,47.2,47.22,1275,0
2016-02-03,47.1101,47.1101,47.1101,47.1101,115,0
2016-02-04,47.63,47.71,47.63,47.71,200,0
2016-02-05,47.7099,47.7099,47.283,47.283,600,0
2016-02-09,47.52,47.52,47.52,47.52,100,0
2016-02-10,47.1,47.1,47.1,47.1,200,0
2016-02-11,46.75,46.75,46.75,46.75,241,0
2016-02-12,47.7999,47.7999,47.7999,47.7999,300,0
2016-02-16,47.68,47.8,47.68,47.68,1000,0
2016-02-17,47.656,47.656,47.21,47.21,620,0
2016-02-18,47.8,47.8,47.12,47.32,1500,0
2016-02-22,47.02,47.7447,47.02,47.5228,605,0
2016-02-23,47.5,47.94,47.5,47.94,420,0
2016-02-24,47.78,47.95,47.5,47.95,1518,0
2016-02-25,48,48,47.45,47.45,633,0
2016-02-26,47.04,48,47.04,47.9902,3085,0
2016-02-29,47.9999,48,47.9999,48,320,0
2016-03-01,47.9266,47.995,47.51,47.995,592,0
2016-03-02,47.76,48,47.25,48,11651,0
2016-03-03,48,48,47.94,48,1070,0
2016-03-04,48,48,47.8,47.95,1713,0
2016-03-07,48,48,47.9999,47.9999,2346,0
2016-03-08,47.52,47.7033,47.52,47.68,3504,0
2016-03-14,47.5,48,47.5,47.65,3732,0
2016-03-15,47.93,47.93,47.93,47.93,100,0
2016-03-17,47.93,47.93,47.79,47.79,727,0
2016-03-18,47.9286,47.93,47.92,47.93,809,0
2016-03-28,47.79,47.8,47.75,47.75,1204,0
2016-03-29,48,48.55,48,48.47,4040,0
2016-03-30,48.6817,48.6817,48.6817,48.6817,400,0
2016-03-31,48.69,48.69,48.69,48.69,170,0
2016-04-01,48.85,49.15,47.9322,47.9322,4981,0
2016-04-04,48.9499,49.1,48.39,48.79,2967,0
2016-04-06,48.79,48.79,48.79,48.79,670,0
2016-04-07,49.14,49.14,48.9,49.04,1830,0
2016-04-08,49,49.04,49,49,2905,0
2016-04-11,49.09,49.3,49.07,49.3,2511,0
2016-04-12,49.3,49.3,49.1714,49.3,2590,0
2016-04-13,49.3699,49.37,48.81,48.81,1421,0
2016-04-14,48.9,49.3612,48.9,49.34,500,0
2016-04-18,49.3,49.4,49.0837,49.25,1700,0
2016-04-19,49.3,49.35,49.08,49.08,1239,0
2016-04-20,49.44,49.5,49.27,49.5,2546,0
2016-04-21,49.5,49.75,49.4961,49.5,2966,0
2016-04-25,49.75,49.78,49.75,49.766,1811,0
2016-04-26,50,50.09,50,50,3714,0
2016-04-27,49.6699,49.67,49.6699,49.67,240,0
2016-04-28,49.4237,49.53,49.01,49.25,2050,0
2016-05-02,49.25,49.78,49.2,49.2,1400,0
2016-05-03,49.75,49.75,49.43,49.43,722,0
2016-05-04,49.63,49.63,49.44,49.44,1422,0
2016-05-05,49.43,49.6026,49.43,49.6026,900,0
2016-05-06,49.75,49.75,49.5,49.55,1960,0
2016-05-10,50.2935,50.2935,49.8514,49.8514,625,0
2016-05-11,50.09,50.09,49.65,49.65,4393,0
2016-05-13,49.95,49.96,49.95,49.96,1228,0
2016-05-16,49.57,49.97,49.57,49.97,950,0
2016-05-17,49.82,49.9607,49.56,49.715,2494,0
2016-05-18,49.8464,49.9292,49.6,49.6,1407,0
2016-05-19,49.65,49.71,49.62,49.71,750,0
2016-05-20,49.8771,49.8771,49.8771,49.8771,109,0
2016-05-24,49.91,49.95,49.71,49.8,6657,0
2016-05-25,49.91,49.95,49.86,49.9499,7940,0
2016-05-26,49.96,49.96,49.9554,49.9554,3252,0
2016-05-27,50.206,50.206,50,50,2450,0
2016-05-31,50.0029,50.01,50,50,5000,0
2016-06-01,50,50,50,50,1050,0
2016-06-02,50.19,50.2,50.0001,50.0001,2439,0
2016-06-03,50.18,50.18,50.11,50.11,5000,0
2016-06-06,50.01,50.14,50,50,1750,0
2016-06-07,50.18,50.18,50,50.0909,2115,0
2016-06-09,50.17,50.17,50.1,50.1,1700,0
2016-06-10,50.11,50.11,50.095,50.099,4300,0
2016-06-13,50.3,50.3,50.298,50.298,300,0
2016-06-14,50.0101,50.1528,50.01,50.136,2491,0
2016-06-15,50.0001,50.18,50.0001,50.18,4610,0
2016-06-16,50.08,50.08,50.08,50.08,280,0
2016-06-17,50.2,50.2,50.2,50.2,600,0
2016-06-20,50.07,50.27,50.0501,50.06,1025,0
2016-06-21,50.1858,50.27,50.1858,50.27,4200,0
2016-06-22,50.25,50.27,50.25,50.2699,2105,0
2016-06-23,50.36,50.36,50.3594,50.3594,400,0
2016-06-24,50.85,50.85,50.3683,50.3736,700,0
2016-06-27,50.534,50.534,50.28,50.41,2307,0
2016-06-28,50.7451,50.7451,50.17,50.17,6650,0
2016-06-29,50.35,50.54,50.2925,50.3301,6724,0
2016-06-30,50.51,50.51,50.22,50.44,3096,0
2016-07-01,50.19,50.54,50.19,50.435,4711,0
2016-07-05,50.5,51.42,50.23,51.18,5688,0
2016-07-06,50.8,51.02,50.75,50.8,1230,0
2016-07-07,51.12,51.12,50.75,50.86,2955,0
2016-07-08,50.99,51.005,50.83,50.84,813,0
2016-07-11,51.0446,51.25,50.88,51.0036,2553,0
2016-07-12,51.1,51.51,51.1,51.1101,9454,0
2016-07-13,51.11,51.37,51.11,51.19,1522,0
2016-07-14,51.71,51.71,50.85,50.86,2405,0
2016-07-15,50.77,51.16,50.44,50.44,962,0
2016-07-18,50.55,51.21,50.55,51.03,546,0
2016-07-19,50.82,50.9899,50.6,50.84,2658,0
2016-07-20,50.999,51.37,50.95,51.37,4031,0
2016-07-21,51.1,51.1,51.1,51.1,150,0
2016-07-22,51.015,51.21,50.86,51.21,4722,0
2016-07-25,51.17,51.17,50.929,50.929,2310,0
2016-07-26,51,51.21,50.41,51.21,12857,0
2016-07-27,50.78,51,50.5,50.61,4033,0
2016-07-28,50.83,50.83,50.48,50.48,1806,0
2016-07-29,50.63,50.92,50.55,50.65,1394,0
2016-08-01,50.81,50.99,50.55,50.55,2778,0
2016-08-02,50.6,50.9999,50.6,50.71,1621,0
2016-08-03,50.85,50.86,50.656,50.7,1008,0
2016-08-04,50.85,50.91,50.6201,50.85,7102,0
2016-08-05,50.7,50.7001,50.7,50.7001,4193,0
2016-08-08,50.87,50.9,50.75,50.7501,1155,0
2016-08-09,50.888,51.21,50.75,51.02,20374,0
2016-08-10,51,52.25,51,52.25,32577,0
2016-08-11,52.4399,52.4399,51.5663,52.19,16596,0
2016-08-12,52.35,53.8499,51.85,52.02,6299,0
2016-08-15,53.84,53.84,53.01,53.25,8323,0
2016-08-16,52.82,52.82,52.02,52.4725,5132,0
2016-08-17,52.68,53.2499,52.54,53.23,6560,0
2016-08-18,52.92,53.32,52.5381,52.5381,3711,0
2016-08-19,53.32,53.32,52.001,52.806,2653,0
2016-08-22,52.36,53.06,52.36,52.76,816,0
2016-08-23,53.2897,53.82,53.2897,53.4,3390,0
2016-08-24,53.28,53.28,52.3392,52.8302,12918,0
2016-08-25,52.3,52.63,52.3,52.6,1722,0
2016-08-26,52.19,52.76,52.19,52.53,5046,0
2016-08-29,53.21,53.21,52.7,52.7,1402,0
2016-08-30,52.97,53,52.8534,53,1365,0
2016-08-31,52.77,53.4999,52.509,53.4999,7875,0
2016-09-01,53.04,53.2,52.43,52.99,2581,0
2016-09-02,52.72,53.16,52.7,53.1199,1353,0
2016-09-06,53.25,53.25,53.25,53.25,190,0
2016-09-07,53,53.59,52.98,53.46,3208,0
2016-09-08,53.49,53.49,52.75,52.9825,1598,0
2016-09-09,53.22,53.27,52.95,52.95,9574,0
2016-09-12,52.52,52.945,51.51,52.191,2580,0
2016-09-13,52.35,52.99,51.8501,52.71,4352,0
2016-09-14,52.75,52.87,52.59,52.59,506,0
2016-09-15,52.5,52.73,51.66,52.07,1702,0
2016-09-16,52.67,52.67,51.5,51.83,1829,0
2016-09-19,51.6338,52.5334,51.6338,52.03,1406,0
2016-09-20,52,52.99,52,52.05,2419,0
2016-09-21,52.35,52.35,51.97,51.9999,1332,0
2016-09-22,52,53,52,52,2251,0
2016-09-23,52.4,53,52.4,53,757,0
2016-09-26,52.92,52.92,52.75,52.822,1017,0
2016-09-27,52.37,52.61,52,52.25,17007,0
2016-09-28,52.6102,52.6102,52.6102,52.6102,375,0
2016-09-29,53,53,53,53,300,0
2016-09-30,52.75,53,52.74,53,25227,0
2016-10-03,52.18,52.5662,52.12,52.475,1404,0
2016-10-05,52.27,52.5,52.25,52.48,701,0
2016-10-07,52.3,52.309,52.29,52.3,2680,0
2016-10-10,52.31,52.49,52.31,52.49,301,0
2016-10-12,52.19,52.5,52.19,52.5,315,0
2016-10-14,52.5,52.5,52.5,52.5,350,0
2016-10-18,52.9,52.97,52.9,52.94,1049,0
2016-10-19,52.5,52.5,52.5,52.5,250,0
2016-10-20,52.2,52.51,52.2,52.51,725,0
2016-10-21,52.9,52.9,52.26,52.26,600,0
2016-10-24,52.2,52.2,52.2,52.2,266,0
2016-10-25,52.2,52.2,52.2,52.2,500,0
2016-10-26,52.2,52.4574,52.2,52.3605,3230,0
2016-10-27,52.34,52.34,51.97,52.1,1200,0
2016-10-28,52,52.12,51.98,52.12,1000,0
2016-10-31,52.07,52.15,52.07,52.1,1152,0
2016-11-01,52.12,52.37,52.12,52.3367,1174,0
2016-11-02,52.0553,52.07,52.0553,52.07,389,0
2016-11-03,52,52.005,51.99,51.99,2900,0
2016-11-04,51.99,51.99,51.99,51.99,100,0
2016-11-07,51.5,51.9121,51.3,51.9121,1168,0
2016-11-09,51.4999,51.4999,51.45,51.45,632,0
2016-11-10,52.04,52.04,52.04,52.04,100,0
2016-11-11,51.04,51.14,50.44,51.14,7532,0
2016-11-14,50.115,50.5,50.11,50.5,2690,0
2016-11-15,50.35,50.5,49.9159,50.4999,2226,0
2016-11-16,50.45,50.505,50.45,50.505,988,0
2016-11-17,50.5,50.5,49.9,49.9,2300,0
2016-11-18,49.91,50.5,49.91,50.02,2248,0
2016-11-22,50.4548,50.4548,50.01,50.01,800,0
2016-11-23,50.05,50.2624,50.05,50.2,2386,0
2016-11-28,50.02,50.478,50.01,50.2,2375,0
2016-11-29,50.05,50.4,50.05,50.4,2466,0
2016-11-30,50.4,50.4,50.4,50.4,1500,0
2016-12-02,50.1626,50.1626,50.1626,50.1626,175,0
2016-12-05,50.5091,51.41,50.5,50.52,1389,0
2016-12-07,50.55,50.67,50.5,50.5,1100,0
2016-12-09,50.5,50.5,50.5,50.5,212,0
2016-12-12,50.5,50.7066,50.4399,50.4499,1870,0
2016-12-13,50.1,50.39,50.1,50.39,1646,0
2016-12-16,50.01,50.0101,50.01,50.01,991,0
2016-12-19,50,50,50,50,120,0
2016-12-20,50.11,50.11,49.76,50,3626,0
2016-12-21,50,50,50,50,150,0
2016-12-27,50,50.0001,50,50.0001,690,0
2016-12-28,49.9,49.9,49.75,49.896,690,0
2016-12-29,49.7486,49.7499,49.71,49.71,840,0
2016-12-30,49.75,50,49.749,49.9,3011,0
2017-01-03,49.75,50.49,49.71,50.44,1375,0
2017-01-04,50.2219,50.44,50.2219,50.44,816,0
2017-01-05,50.25,50.49,50.25,50.49,1775,0
2017-01-06,50.46,50.49,50.46,50.49,425,0
2017-01-09,50.349,50.4,50.349,50.399,1778,0
2017-01-11,50,50.25,50,50.1491,400,0
2017-01-12,50.41,50.41,50.4,50.4,500,0
2017-01-13,50.2,50.448,50.2,50.21,1450,0
2017-01-17,50.01,50.5,50.01,50.5,474,0
2017-01-20,50.4799,50.9715,50.0501,50.9715,1080,0
2017-01-23,50.2501,50.2501,50.2501,50.2501,100,0
2017-01-24,50.7503,50.7503,50.75,50.75,500,0
2017-01-25,50.9,51.0283,50.9,51,1300,0
2017-01-26,50.95,50.95,50.8038,50.8038,1025,0
2017-01-27,50.375,50.375,50.375,50.375,230,0
2017-01-30,50.26,50.26,49.804,49.804,8541,0
2017-01-31,50,50.23,49.82,49.8218,1895,0
2017-02-01,49.975,50,49.975,50,460,0
2017-02-02,50,50,49.97,50,500,0
2017-02-03,50,50.0001,49.97,50,2733,0
2017-02-06,50,50.0052,49.97,50.0052,1530,0
2017-02-07,49.97,50.1176,49.97,50.1176,1120,0
2017-02-08,50.1,50.11,50.0011,50.11,2707,0
2017-02-09,50.15,50.15,50.15,50.15,700,0
2017-02-10,50.11,50.15,50.01,50.1497,1816,0
2017-02-14,50.15,50.31,50,50.31,2106,0
2017-02-16,50.559,50.559,50.005,50.0112,1396,0
2017-02-21,50.06,50.17,50.01,50.17,1220,0
2017-02-23,50.027,50.027,50.0001,50.0001,800,0
2017-02-27,50.15,50.184,50.15,50.184,990,0
2017-02-28,50,50.6999,50,50.6999,300,0
2017-03-01,50,50.2497,50,50.2497,1372,0
2017-03-02,50.23,50.23,50.23,50.23,540,0
2017-03-06,50.25,50.25,50.01,50.1865,1380,0
2017-03-07,50,50.45,50,50.45,439,0
2017-03-08,50.3116,50.3431,50.3116,50.3431,1263,0
2017-03-09,50.17,50.17,50.17,50.17,579,0
2017-03-10,50.2082,50.2082,50.0001,50.0727,1760,0
2017-03-13,50.0793,50.0812,50,50.0459,692,0
2017-03-14,50.1326,50.1683,50.1326,50.1683,544,0
2017-03-15,50.0942,50.1,50.0942,50.1,500,0
2017-03-17,50.18,50.21,50.18,50.21,1075,0
2017-03-21,50.257,50.257,50.257,50.257,2074,0
2017-03-22,50.15,50.2433,50.15,50.15,1170,0
2017-03-23,50.25,50.25,50.25,50.25,2113,0
2017-03-27,51.25,51.25,51.25,51.25,480,0
2017-03-28,50.51,50.51,50.3709,50.49,3487,0
2017-03-30,50.3,50.3,50.2499,50.2499,2994,0
2017-03-31,50.25,50.25,50.25,50.25,1233,0
2017-04-05,50.82,51.2,50.49,50.9625,475,0
2017-04-06,50.5,50.5,50.5,50.5,6697,0
2017-04-07,50.6,50.6225,50.3,50.425,11000,0
2017-04-10,50.509,50.509,50.509,50.509,200,0
2017-04-11,50.7753,50.7753,50.7753,50.7753,200,0
2017-04-12,50.75,50.75,50.75,50.75,600,0
2017-04-13,50.75,50.75,50.75,50.75,20150,0
2017-04-17,50.51,50.75,50.4006,50.75,830,0
2017-04-18,50.75,50.825,50.75,50.8,7361,0
2017-04-19,50.7789,50.85,50.7789,50.85,843,0
2017-04-20,50.4001,50.95,50.4001,50.95,600,0
2017-04-21,50.9882,50.9882,50.95,50.9687,4635,0
2017-04-24,50.5,50.5933,50.47,50.5408,2510,0
2017-04-25,50.85,50.85,50.6,50.6,200,0
2017-04-26,50.15,50.535,50.15,50.26,2460,0
2017-04-28,50.25,50.25,50.1,50.1,435,0
2017-05-03,50.389,50.4299,50.291,50.4299,800,0
2017-05-04,50.38,50.38,50.38,50.38,180,0
2017-05-05,50.35,50.35,50.2868,50.2868,404,0
2017-05-10,50.25,50.25,50.15,50.15,1038,0
2017-05-11,50.37,50.37,50.25,50.34,629,0
2017-05-15,50.15,50.22,50.15,50.22,1336,0
2017-05-16,50.15,50.2391,50.15,50.2391,920,0
2017-05-18,50.25,50.25,50.225,50.225,600,0
2017-05-19,50.195,50.25,50.191,50.24,1515,0
2017-05-22,50.4802,50.4802,50.4802,50.4802,200,0
2017-05-23,50.36,50.36,50.36,50.36,237,0
2017-05-24,50.25,50.252,50.25,50.252,381,0
2017-05-25,50.344,50.344,50.2,50.2551,550,0
2017-05-30,50.3,50.3978,50.3,50.3,571,0
2017-05-31,50.437,50.437,50.437,50.437,200,0
2017-06-05,50.49,50.49,50.49,50.49,200,0
2017-06-06,50.48,50.48,50.4788,50.4788,600,0
2017-06-07,50.44,50.45,50.25,50.45,3625,0
2017-06-08,50.7645,50.7645,50.7645,50.7645,200,0
2017-06-12,50.25,50.25,50.25,50.25,500,0
2017-06-13,50.6196,50.6196,50.6196,50.6196,499,0
2017-06-14,50.5,50.7027,50.5,50.7027,300,0
2017-06-15,50.5,50.8105,50.255,50.36,4590,0
2017-06-19,50.5,50.5,50.4,50.4,1100,0
2017-06-20,50.84,50.85,50.4,50.4788,2406,0
2017-06-21,50.4,50.4,50.4,50.4,280,0
2017-06-22,50.33,50.4182,50.25,50.3003,5005,0
2017-06-23,50.281,50.8499,50.281,50.8499,547,0
2017-06-26,50.256,50.6465,50.256,50.6465,427,0
2017-06-27,50.8,50.8,50.8,50.8,150,0
2017-06-28,50.5,50.5,50.5,50.5,125,0
2017-06-30,50.5,50.89,50.5,50.89,506,0
2017-07-03,50.65,50.65,50.5,50.5,304,0
2017-07-05,50.5,50.6,50.3,50.3,2788,0
2017-07-07,50.27,50.7,50.27,50.7,1385,0
2017-07-10,50.7103,50.7103,50.7103,50.7103,400,0
2017-07-12,50.99,50.99,50.7241,50.99,1362,0
2017-07-13,51.09,51.2,51.05,51.0839,2600,0
2017-07-14,51.45,51.45,50.36,50.94,965,0
2017-07-19,51.99,51.99,50.8,50.93,2082,0
2017-07-21,51.14,51.14,50.8,50.8,965,0
2017-07-25,51.01,51.27,51.01,51.025,5051,0
2017-07-26,51.08,51.12,51.07,51.07,539,0
2017-07-27,50.4001,50.7259,50.4001,50.7259,1280,0
2017-07-28,50.6,51.059,50.6,51.059,342,0
2017-08-01,50.6473,50.6473,50.6473,50.6473,1189,0
2017-08-03,50.8146,50.82,50.81,50.8129,2156,0
2017-08-04,50.722,50.722,50.65,50.65,800,0
2017-08-07,50.665,51.368,50.52,51.368,12318,0
2017-08-08,50.75,50.75,50.75,50.75,650,0
2017-08-09,50.66,50.81,50.66,50.7524,1250,0
2017-08-10,50.6001,50.6506,50.55,50.6506,1394,0
2017-08-15,50.57,50.57,50.55,50.55,409,0
2017-08-16,50.7986,50.7986,50.6693,50.6694,728,0
2017-08-21,50.6478,50.6478,50.51,50.535,2139,0
2017-08-22,50.6802,50.6802,50.56,50.56,808,0
2017-08-23,50.93,50.93,50.88,50.91,1434,0
2017-08-24,50.52,51.56,50.511,50.99,4131,0
2017-08-25,50.99,50.99,50.56,50.56,300,0
2017-08-30,50.65,50.65,50.6196,50.6196,600,0
2017-08-31,50.64,50.64,50.58,50.58,712,0
2017-09-01,50.64,50.64,50.64,50.64,300,0
2017-09-05,50.6001,50.6001,50.6001,50.6001,274,0
2017-09-06,50.8499,50.8499,50.57,50.57,1292,0
2017-09-07,50.58,50.58,50.3,50.3,2042,0
2017-09-11,50.66,50.7327,50.3,50.42,1416,0
2017-09-12,50.56,50.56,50.56,50.56,200,0
2017-09-14,50.64,50.67,50.2244,50.45,6310,0
2017-09-15,50.4,50.4,50.3685,50.4,748,0
2017-09-18,50.5,50.7,50.42,50.65,2311,0
2017-09-19,50.7,50.75,50.6801,50.7499,3138,0
2017-09-20,51.25,51.25,50.9886,50.9886,2200,0
2017-09-21,51.29,51.29,50.9339,50.9339,1206,0
2017-09-22,50.47,50.85,50.47,50.85,2400,0
2017-09-25,51.1204,51.27,51.1204,51.15,690,0
2017-09-28,51.2231,51.2231,51.21,51.21,521,0
2017-10-02,51,51.05,51,51.05,4103,0
2017-10-03,51.046,51.046,51.046,51.046,109,0
2017-10-04,51.19,51.27,51.07,51.07,1600,0
2017-10-05,51.25,51.25,51.25,51.25,409,0
2017-10-06,51.2532,51.2532,51.1246,51.1246,700,0
2017-10-09,51.27,51.55,51.2699,51.3999,2983,0
2017-10-10,51.1,51.2022,51.07,51.07,792,0
2017-10-11,51.15,51.2743,51.14,51.2455,1075,0
2017-10-12,51.55,51.55,51.55,51.55,320,0
2017-10-16,51.25,51.253,51.07,51.07,1050,0
2017-10-17,51.28,51.28,51.28,51.28,125,0
2017-10-18,51.12,51.13,51.11,51.13,1000,0
2017-10-19,51.32,51.37,51.32,51.37,2000,0
2017-10-20,51.31,51.31,51.31,51.31,210,0
2017-10-23,51.66,51.75,51.6,51.6,1830,0
2017-10-24,51.7014,51.7014,51.7,51.7,960,0
2017-10-25,51.5,51.5,51.5,51.5,266,0
2017-10-27,51.68,51.68,51.605,51.605,298,0
2017-10-30,51.3,51.63,50.68,50.81,3442,0
2017-11-02,51.3976,51.3976,51.3976,51.3976,996,0
2017-11-03,51.515,51.515,51.515,51.515,409,0
2017-11-06,50.83,51.48,50.83,51.3804,650,0
2017-11-07,50.859,51.3058,50.859,51.153,2688,0
2017-11-10,51.5179,51.5179,51.5179,51.5179,106,0
