Date,Open,High,Low,Close,Volume,OpenInt
2010-08-10,49.94,49.96,49.68,49.7,26300,0
2010-08-11,49.01,49.01,48.62,48.63,6000,0
2010-08-12,48.62,49,48.51,48.65,6200,0
2010-08-13,48.53,48.55,48.53,48.53,20000,0
2010-08-16,48.1,48.1,47.98,47.98,11000,0
2010-08-17,48.5,48.5,48.5,48.5,100,0
2010-08-18,48.48,48.76,48.48,48.76,500,0
2010-08-19,48.97,49.03,48.31,48.52,8100,0
2010-08-20,48.58,48.68,48.54,48.67,10700,0
2010-08-23,48.95,48.95,48.94,48.95,11400,0
2010-08-24,48.95,48.95,0,48.95,1600,0
2010-08-25,47.72,48.21,47.72,48.05,8700,0
2010-08-26,48.34,48.34,48.11,48.11,1100,0
2010-08-27,48.04,48.81,47.8,48.81,11300,0
2010-08-30,48.51,48.59,48.06,48.06,5450,0
2010-08-31,47.61,48,47.61,47.81,20000,0
2010-09-01,48.91,48.91,48.71,48.71,3300,0
2010-09-02,49.14,49.14,49.14,49.14,100,0
2010-09-03,49.7,49.7,49.7,49.7,300,0
2010-09-07,49.1,49.1,49.1,49.1,1950,0
2010-09-08,49.02,49.04,49.02,49.04,3100,0
2010-09-09,49.34,49.45,49.34,49.45,2400,0
2010-09-10,49.78,49.78,49.78,49.78,100,0
2010-09-13,49.54,49.54,49.54,49.54,100,0
2010-09-14,49.21,49.21,49.21,49.21,900,0
2010-09-15,49.35,49.35,49.35,49.35,100,0
2010-09-16,50.21,50.21,50.21,50.21,121,0
2010-09-20,49.65,49.65,49.65,49.65,2000,0
2010-09-21,48.81,48.81,48.81,48.81,1100,0
2010-09-22,48.39,48.45,48.39,48.45,520,0
2010-09-23,48.56,48.56,48.56,48.56,700,0
2010-09-24,48.86,48.86,48.86,48.86,1100,0
2010-09-27,48.02,48.02,47.98,47.98,400,0
2010-09-28,47.46,47.63,47.46,47.63,1723,0
2010-09-29,47.77,47.77,47.77,47.77,700,0
2010-09-30,48.14,48.14,48.14,48.14,255,0
2010-10-01,48.17,48.17,48.17,48.17,123,0
2010-10-04,47.77,47.77,47.76,47.76,234,0
2010-10-05,47.47,47.47,47.47,47.47,800,0
2010-10-06,46.8,46.8,46.8,46.8,221,0
2010-10-07,47.28,47.28,47.28,47.28,923,0
2010-10-08,47.16,47.16,47.16,47.16,1600,0
2010-10-11,47.21,47.21,47.21,47.21,400,0
2010-10-12,47.29,47.29,47.29,47.29,444,0
2010-10-13,47.41,47.41,47.41,47.41,800,0
2010-10-14,47.87,47.91,47.87,47.91,611,0
2010-10-15,47.91,47.91,47.91,47.91,2900,0
2010-10-18,47.81,47.81,47.81,47.81,111,0
2010-10-19,47.55,47.57,47.55,47.57,1355,0
2010-10-20,47.8,47.8,47.8,47.8,233,0
2010-10-21,48.37,48.37,48.37,48.37,100,0
2010-10-25,47.95,47.95,47.95,47.95,520,0
2010-10-26,49.16,49.16,49.16,49.16,800,0
2010-10-27,49.74,49.74,49.74,49.74,800,0
2010-11-01,49.04,49.04,49.04,49.04,200,0
2010-11-02,48.57,48.57,48.57,48.57,200,0
2010-11-03,48.29,48.29,48.29,48.29,100,0
2010-11-04,47.13,47.13,46.92,46.92,2100,0
2010-11-05,47.19,47.19,47.19,47.19,200,0
2010-11-08,46.93,46.93,46.85,46.92,23100,0
2010-11-09,47.61,47.61,47.61,47.61,200,0
2010-11-10,47.81,47.81,47.81,47.81,100,0
2010-11-11,46.86,46.86,46.86,46.86,200,0
2010-11-12,47.82,47.82,47.82,47.82,200,0
2010-11-15,49.15,49.15,49.15,49.15,1000,0
2010-11-16,49.05,49.07,49.05,49.07,900,0
2010-11-17,49.21,49.36,49.21,49.36,919,0
2010-11-18,49.76,49.76,49.76,49.76,800,0
2010-11-19,49.76,49.76,49.67,49.67,1100,0
2010-11-22,49.44,49.44,49.44,49.44,2000,0
2010-11-23,49,49.36,48.9,49.19,5400,0
2010-11-24,49.67,49.98,49.62,49.82,10000,0
2010-11-26,49.53,49.67,49.53,49.53,500,0
2010-11-29,49.2,49.48,49.2,49.41,3200,0
2010-11-30,49.1,49.2,49.03,49.15,5300,0
2010-12-01,50.69,50.89,50.49,50.71,13300,0
2010-12-02,50.77,51.03,50.6,51.03,4200,0
2010-12-03,51.11,51.51,51.01,51.51,4800,0
2010-12-06,51.08,51.08,51.07,51.07,300,0
2010-12-07,51.98,52.31,51.84,52.31,12000,0
2010-12-08,52.43,52.89,52.18,52.21,17128,0
2010-12-09,52.09,52.48,51.87,52.22,25710,0
2010-12-10,52.64,53.04,52.6,53.04,5540,0
2010-12-13,53.21,53.31,52.5,52.61,8700,0
2010-12-14,53.17,54.3,53.08,54.3,36540,0
2010-12-15,53.74,54.43,53.52,54.32,36150,0
2010-12-16,54.1,54.5,53.8,53.8,13700,0
2010-12-17,53.54,53.58,53.03,53.03,4800,0
2010-12-20,52.91,53.5,52.73,53.4,11840,0
2010-12-21,52.99,53.38,52.98,53.24,14100,0
2010-12-22,53.13,53.36,53.11,53.33,2500,0
2010-12-23,53.47,53.6,53.41,53.6,400,0
2010-12-27,53.16,53.17,53.11,53.11,20100,0
2010-12-28,53.42,53.42,53.39,53.4,650,0
2010-12-30,53.56,53.72,53.49,53.49,7900,0
2011-01-03,54.39,54.41,53.73,53.73,6170,0
2011-01-04,53.41,53.41,53.39,53.39,200,0
2011-01-05,53.62,53.89,53.62,53.82,8200,0
2011-01-06,53.35,53.5,53.35,53.5,200,0
2011-01-07,53.52,53.55,52.96,53.09,11100,0
2011-01-10,53.07,53.2,53.02,53.04,3432,0
2011-01-11,53.11,53.6,53.11,53.44,10800,0
2011-01-12,53.78,53.83,53.35,53.42,10800,0
2011-01-13,52.93,52.93,52.88,52.88,5032,0
2011-01-14,52.5,53.1,52.48,53.09,15100,0
2011-01-18,53.54,53.62,53.41,53.41,2200,0
2011-01-19,53.35,53.35,53.35,53.35,1000,0
2011-01-20,53.86,53.86,53.86,53.86,2238,0
2011-01-21,54.05,54.1,53.95,53.95,1300,0
2011-01-24,53.51,53.62,53.5,53.62,1623,0
2011-01-25,53.38,53.57,53.25,53.25,2700,0
2011-01-26,53.46,53.84,53.4,53.8,16874,0
2011-01-27,54.05,54.05,53.75,53.75,500,0
2011-01-28,53.61,53.61,53.33,53.45,5700,0
2011-01-31,53.46,53.54,53.29,53.51,14400,0
2011-02-01,54.11,54.11,53.84,53.9,400,0
2011-02-02,53.66,53.66,53.66,53.66,100,0
2011-02-03,54.21,54.27,53.98,54.24,14000,0
2011-02-04,54.39,54.96,54.37,54.83,3330,0
2011-02-07,54.74,54.77,54.7,54.7,337,0
2011-02-08,54.71,54.89,54.57,54.83,87900,0
2011-02-09,54.86,54.96,54.37,54.54,18200,0
2011-02-10,54.62,54.81,54.47,54.72,9100,0
2011-02-11,54.26,54.38,54.07,54.31,11600,0
2011-02-14,54.33,54.33,53.93,54.1,5627,0
2011-02-15,53.83,54.17,53.83,54.15,2300,0
2011-02-16,54.04,54.07,54.04,54.07,300,0
2011-02-17,53.99,53.99,53.99,53.99,277,0
2011-02-18,54.35,54.47,54.21,54.44,11300,0
2011-02-22,53.85,53.85,53.44,53.44,6000,0
2011-02-23,53.37,53.4,53.37,53.4,200,0
2011-02-24,53.69,53.79,53.69,53.78,5900,0
2011-02-25,53.65,53.65,53.65,53.65,100,0
2011-02-28,53.59,53.81,53.5,53.78,6500,0
2011-03-02,54.45,54.45,54.39,54.39,2464,0
2011-03-03,54.5,54.59,54.5,54.53,3300,0
2011-03-07,54.7,54.7,54.38,54.41,5500,0
2011-03-08,54.53,54.56,54.45,54.54,1973,0
2011-03-09,54.63,54.63,54.26,54.26,5200,0
2011-03-10,53.71,53.71,53.71,53.71,100,0
2011-03-11,53.75,53.79,53.75,53.79,200,0
2011-03-14,53.62,53.63,53.62,53.63,200,0
2011-03-15,53.02,53.02,53.02,53.02,100,0
2011-03-16,52.59,52.65,52.57,52.65,3200,0
2011-03-17,52.8,52.8,52.72,52.72,300,0
2011-03-21,53.27,53.39,53.22,53.22,3200,0
2011-03-23,53.1,53.28,53.1,53.16,3907,0
2011-03-24,53.42,53.42,53.42,53.42,100,0
2011-03-25,53.38,53.41,53.38,53.41,6100,0
2011-03-28,53.28,53.35,53.26,53.26,3800,0
2011-03-29,53.22,53.52,53.21,53.48,5100,0
2011-03-30,53.37,53.39,53.19,53.37,2200,0
2011-03-31,53.23,53.59,53.23,53.55,8400,0
2011-04-01,53.36,53.36,53.36,53.36,100,0
2011-04-04,53.3,53.3,53.3,53.3,100,0
2011-04-05,53.28,53.52,53.24,53.32,6900,0
2011-04-06,53.73,53.86,53.66,53.84,18710,0
2011-04-07,54.09,54.23,53.97,54.23,9200,0
2011-04-08,54.29,54.41,54.19,54.24,7800,0
2011-04-12,53.66,53.72,53.57,53.72,2200,0
2011-04-13,53.83,53.83,53.83,53.83,2000,0
2011-04-14,53.37,53.37,53.37,53.37,2000,0
2011-04-15,53.36,53.57,53.36,53.5,2400,0
2011-04-18,53.88,53.98,53.48,53.48,4500,0
2011-04-19,53.44,53.49,53.3,53.43,1800,0
2011-04-20,53.58,53.58,53.58,53.58,100,0
2011-04-21,53.6,53.75,53.5,53.75,1900,0
2011-04-25,53.65,53.65,53.44,53.54,3600,0
2011-04-26,53.38,53.41,53.19,53.27,5800,0
2011-04-27,53.33,53.65,53.29,53.58,7400,0
2011-04-28,53.35,53.35,53,53,200,0
2011-05-02,53.05,53.05,52.87,53.03,1800,0
2011-05-03,52.77,52.87,52.77,52.78,1300,0
2011-05-04,52.52,52.66,52.5,52.59,700,0
2011-05-05,52.42,52.42,51.97,52.06,4700,0
2011-05-06,52.4,52.43,51.97,52.07,5000,0
2011-05-10,52.02,52.13,52,52.1,2800,0
2011-05-11,52.42,52.43,52.01,52.03,2800,0
2011-05-12,51.9,52.34,51.9,52.25,3800,0
2011-05-13,51.88,51.89,51.59,51.89,2600,0
2011-05-16,51.84,51.85,51.84,51.85,200,0
2011-05-17,51.51,51.57,51.4,51.47,2785,0
2011-05-18,51.6,51.88,51.6,51.87,2400,0
2011-05-19,52.24,52.24,52.04,52.04,1600,0
2011-05-20,51.92,52.02,51.92,51.93,400,0
2011-05-23,51.48,51.54,51.29,51.42,2900,0
2011-05-24,51.59,51.71,51.44,51.44,1000,0
2011-05-27,51,51,51,51,100,0
2011-05-31,50.94,51.03,50.94,50.99,800,0
2011-06-01,50.56,50.56,50.04,50.04,2700,0
2011-06-02,50.24,50.31,50.24,50.31,500,0
2011-06-06,50.62,50.66,50.57,50.57,300,0
2011-06-07,50.86,51.04,50.86,50.89,8500,0
2011-06-08,50.5,50.52,50.26,50.38,2600,0
2011-06-09,50.32,50.72,50.32,50.71,4400,0
2011-06-10,50.28,50.28,50.26,50.26,300,0
2011-06-13,50.62,50.86,50.57,50.86,1700,0
2011-06-14,51.44,51.57,51.43,51.46,4300,0
2011-06-15,51.26,51.26,51.26,51.26,900,0
2011-06-16,50.28,50.28,49.86,50.06,4000,0
2011-06-17,50.33,50.33,50.17,50.19,2300,0
2011-06-21,50.59,50.63,50.59,50.63,500,0
2011-06-23,50,50.05,49.78,50.04,4400,0
2011-06-28,49.47,50.16,49.47,50.16,4312,0
2011-06-29,51.05,51.05,51.05,51.05,700,0
2011-06-30,51.2,51.86,51.2,51.86,8000,0
2011-07-07,51.58,51.6,51.45,51.48,17500,0
2011-07-08,50.51,50.51,50.51,50.51,3000,0
2011-07-13,49.52,49.95,49.52,49.9,2200,0
2011-07-18,49.46,49.46,49.46,49.46,250,0
2011-07-19,49.59,49.59,49.18,49.18,5400,0
2011-07-21,50.2,50.36,50.2,50.36,2200,0
2011-07-22,50.06,50.09,49.99,49.99,1200,0
2011-07-25,49.76,49.76,49.49,49.49,300,0
2011-07-29,48.88,48.88,48.88,48.88,600,0
2011-08-01,48.06,48.06,47.77,47.77,6100,0
2011-08-02,47.38,47.38,47.29,47.3,10000,0
2011-08-03,47.1,47.15,47.05,47.15,4000,0
2011-08-04,46.63,46.63,46.08,46.12,5000,0
2011-08-05,46.75,47.54,46.75,47.54,9000,0
2011-08-08,46.22,46.22,45.87,45.88,3300,0
2011-08-09,45.8,45.8,43.3,43.3,3800,0
2011-08-10,44.57,44.82,44.32,44.82,6000,0
2011-08-12,44.74,44.74,44.71,44.71,200,0
2011-08-16,44.91,44.97,44.32,44.32,6300,0
2011-08-17,44.38,44.55,43.85,43.85,13400,0
2011-08-22,43.75,43.77,43.4,43.44,11800,0
2011-08-23,43.47,43.73,43.16,43.71,11200,0
2011-08-24,44.37,44.37,44.37,44.37,100,0
2011-08-26,43.77,44.03,43.77,43.94,500,0
2011-09-01,44.5,44.5,44.5,44.5,100,0
2011-09-02,42.48,42.48,42.46,42.46,800,0
2011-09-08,42.72,42.72,42.72,42.72,200,0
2011-09-09,42.24,42.49,41.9,42.16,13600,0
2011-09-12,41.93,42.13,41.93,42.05,1600,0
2011-09-13,42.56,42.65,42.5,42.5,2700,0
2011-09-14,42.67,42.92,42.57,42.88,5900,0
2011-09-15,43.9,43.92,43.51,43.51,1900,0
2011-09-16,43.77,43.96,43.59,43.6,2600,0
2011-09-19,42.76,42.86,42.52,42.64,1900,0
2011-09-20,42.75,42.78,42.63,42.67,1000,0
2011-09-21,42.21,42.4,42.16,42.17,6900,0
2011-09-22,40.96,41.04,40.39,40.56,5700,0
2011-09-23,40.96,41.57,40.9,41.56,6500,0
2011-09-26,41.74,42.13,41.74,41.94,5100,0
2011-09-27,42.67,42.95,42.67,42.83,2900,0
2011-09-28,42.83,43.2,42.67,42.75,4600,0
2011-09-29,42.89,42.95,42.3,42.3,4800,0
2011-09-30,41.98,41.98,41.98,41.98,150,0
2011-10-04,41.2,41.2,41.2,41.2,300,0
2011-10-05,41.95,42.09,41.79,42,5200,0
2011-10-07,43.36,43.74,43.06,43.28,14500,0
2011-10-10,44.21,44.21,44.2,44.2,1420,0
2011-10-11,44.04,44.04,44.04,44.04,350,0
2011-10-12,44.73,44.73,44.73,44.73,200,0
2011-10-21,44.27,44.27,44.02,44.02,250,0
2011-10-24,44.04,44.15,44.04,44.09,400,0
2011-10-26,43.62,43.93,43.36,43.93,16900,0
2011-10-27,45,45,45,45,200,0
2011-10-28,44.82,44.82,44.51,44.51,1100,0
2011-10-31,43.69,43.69,43.19,43.22,1200,0
2011-11-02,42.33,42.33,42.33,42.33,300,0
2011-11-03,42.58,42.58,42.57,42.57,759,0
2011-11-04,42.34,42.34,42.34,42.34,200,0
2011-11-07,41.89,41.95,41.66,41.95,2000,0
2011-11-08,42.07,42.58,42,42.58,3262,0
2011-11-09,41.88,42.04,41.76,41.76,1800,0
2011-11-10,41.93,42.7,41.93,42.2,6700,0
2011-11-11,42.75,42.75,42.75,42.75,336,0
2011-11-14,42.15,42.18,41.96,42.04,1600,0
2011-11-15,41.87,42.16,41.87,42.16,2126,0
2011-11-16,41.86,42,41.79,41.79,1400,0
2011-11-17,41.63,41.83,41.12,41.12,3200,0
2011-11-21,41.59,41.59,41.53,41.59,200,0
2011-11-22,41.41,41.41,41.41,41.41,159,0
2011-11-23,41.51,41.51,40.96,40.97,2000,0
2011-11-28,42.37,42.37,42.37,42.37,100,0
2011-12-02,42.61,42.62,42.61,42.62,720,0
2011-12-13,41.93,41.93,41.93,41.93,494,0
2011-12-14,41.04,41.04,40.81,40.81,2552,0
2011-12-16,40.41,40.48,40.33,40.48,850,0
2011-12-27,41.25,41.25,41.25,41.25,333,0
2011-12-28,40.68,40.74,40.55,40.69,3500,0
2012-01-03,40.74,40.84,40.62,40.78,700,0
2012-01-06,40.62,40.67,40.52,40.67,2200,0
2012-01-09,40.5,40.5,40.5,40.5,200,0
2012-01-10,40.82,40.89,40.72,40.86,1400,0
2012-01-11,40.42,40.55,40.42,40.42,300,0
2012-01-12,40.62,40.65,40.58,40.65,339,0
2012-01-17,40.26,40.26,40.03,40.05,1215,0
2012-01-18,40.41,40.41,40.41,40.41,395,0
2012-01-19,40.6,40.69,40.6,40.69,1500,0
2012-01-25,41.67,41.67,40.49,41.07,8140,0
2012-01-26,40.5,40.5,40.5,40.5,350,0
2012-02-01,39.59,39.59,39.59,39.59,360,0
2012-02-03,40,40.3,40,40.29,53412,0
2012-02-06,40.12,40.22,39.85,39.85,1200,0
2012-02-07,40.36,40.36,40.36,40.36,19200,0
2012-02-08,40.43,40.53,40.3,40.43,32841,0
2012-02-09,40.74,40.76,40.59,40.59,177250,0
2012-02-10,39.99,39.99,39.98,39.99,1400,0
2012-02-13,40.04,40.04,40,40,13967,0
2012-02-15,39.59,39.59,39.59,39.59,2000,0
2012-02-16,39.8,40.12,39.8,40.07,17282,0
2012-02-17,40.19,40.24,40.19,40.24,3025,0
2012-02-21,40.38,40.38,40.38,40.38,16200,0
2012-02-22,40.38,40.38,40.38,40.38,2000,0
2012-02-23,39.8,39.8,39.8,39.8,1022,0
2012-02-27,39.66,39.66,39.47,39.48,2696,0
2012-02-28,39,39.23,38.99,39.23,2342,0
2012-02-29,39.3,39.8,39.3,39.63,12127,0
2012-03-01,40.3,40.3,40.3,40.3,116,0
2012-03-02,39.86,40.24,39.86,39.86,442,0
2012-03-07,39.28,39.28,39.28,39.28,132,0
2012-03-08,39.64,39.69,39.53,39.63,2164,0
2012-03-09,39.89,39.89,39.89,39.89,252,0
2012-03-12,39.45,39.45,39.45,39.45,500,0
2012-03-13,40.06,40.06,40.06,40.06,797,0
2012-03-14,41.07,41.57,41.03,41.39,59860,0
2012-03-15,41.55,41.59,41.52,41.52,2582,0
2012-03-16,42.07,42.07,41.81,41.87,13669,0
2012-03-19,42.02,42.49,42.02,42.49,11278,0
2012-03-20,42.41,42.44,42.38,42.38,1953,0
2012-03-21,42.09,42.09,42,42,2617,0
2012-03-22,41.65,41.76,41.53,41.76,20526,0
2012-03-26,41.55,41.7,41.48,41.5,2375,0
2012-03-27,41.17,41.17,41.17,41.17,2204,0
2012-03-28,41.3,41.3,41,41.2,2242,0
2012-03-29,40.93,42.99,40.88,40.88,2121,0
2012-03-30,40.8,40.8,40.77,40.77,1089,0
2012-04-02,41.03,41.03,40.88,40.97,1600,0
2012-04-03,41.53,41.53,41.53,41.53,100,0
2012-04-04,41.22,41.22,41.18,41.18,627,0
2012-04-05,40.78,40.78,40.59,40.59,1815,0
2012-04-10,39.43,39.97,39.09,39.16,15843,0
2012-04-12,39.83,39.91,39.81,39.91,1698,0
2012-04-13,39.32,39.32,39.32,39.32,1000,0
2012-04-17,39.59,39.59,39.59,39.59,323,0
2012-04-19,39.25,39.25,39.24,39.24,2209,0
2012-04-20,39.47,39.47,39.47,39.47,254,0
2012-04-25,39.47,39.68,39.43,39.43,61759,0
2012-04-26,39.01,39.14,39.01,39.11,13670,0
2012-04-27,39.05,39.05,38.85,38.85,6032,0
2012-04-30,38.7,38.84,38.7,38.84,425,0
2012-05-01,39.06,39.08,39.01,39.01,564,0
2012-05-04,38.35,38.35,37.52,38.31,13621,0
2012-05-07,38.2,38.32,37.95,38.22,12593,0
2012-05-08,37.99,38.05,37.93,38.05,6649,0
2012-05-09,37.85,38.03,37.79,38.03,5643,0
2012-05-10,38.11,38.11,38.11,38.11,2224,0
2012-05-11,37.89,37.89,37.89,37.89,1179,0
2012-05-14,37.24,37.34,37.24,37.31,700,0
2012-05-17,36.82,36.82,36.82,36.82,100,0
2012-05-18,36.64,36.64,36.64,36.64,4800,0
2012-05-21,36.68,36.82,36.68,36.81,3388,0
2012-05-23,36.68,36.68,36.68,36.68,100,0
2012-05-24,36.91,36.94,36.91,36.94,2909,0
2012-05-25,36.62,36.62,36.62,36.62,900,0
2012-05-29,36.52,36.52,36.52,36.52,100,0
2012-05-30,35.69,35.76,35.62,35.69,12580,0
2012-05-31,35.23,35.35,35.23,35.35,1350,0
2012-06-01,34.68,34.69,34.56,34.56,7147,0
2012-06-04,35.13,35.43,35.13,35.43,1464,0
2012-06-05,35.69,35.69,35.54,35.54,400,0
2012-06-06,36.16,36.45,36.16,36.41,8744,0
2012-06-07,36.2,36.27,36.09,36.1,1120,0
2012-06-08,35.84,35.99,35.84,35.99,453,0
2012-06-11,35.69,35.69,35.69,35.69,100,0
2012-06-13,35.77,35.77,35.59,35.59,1000,0
2012-06-14,35.56,35.81,35.56,35.81,200,0
2012-06-15,35.4,35.4,35.36,35.36,2278,0
2012-06-19,35.83,35.83,35.78,35.78,402,0
2012-06-20,36.02,36.22,36.02,36.18,6282,0
2012-06-21,35.63,35.63,35.63,35.63,852,0
2012-06-26,35.63,35.63,35.55,35.55,309,0
2012-06-27,35.51,35.51,35.51,35.51,500,0
2012-06-29,35.62,35.62,35.6,35.6,911,0
2012-07-09,34.8,34.8,34.72,34.72,1171,0
2012-07-10,34.64,34.67,34.63,34.63,300,0
2012-07-11,34.73,34.73,34.5,34.5,1300,0
2012-07-12,34.74,34.74,34.74,34.74,2000,0
2012-07-17,34.83,34.83,34.83,34.83,1700,0
2012-07-18,35.07,35.07,35.07,35.07,850,0
2012-07-19,35.1,35.31,35.1,35.31,656,0
2012-07-24,34.47,34.47,34.45,34.45,1950,0
2012-07-26,34.63,34.72,34.56,34.72,1837,0
2012-07-27,35.23,35.63,35.23,35.57,32567,0
2012-07-31,34.97,34.97,34.97,34.97,100,0
2012-08-06,35.46,35.46,35.46,35.46,559,0
2012-08-07,35.98,35.98,35.94,35.94,200,0
2012-08-08,35.92,35.92,35.92,35.92,100,0
2012-08-10,35.67,35.67,35.67,35.67,1000,0
2012-08-13,35.86,35.86,35.86,35.86,200,0
2012-08-14,36.3,36.35,36.3,36.33,725,0
2012-08-15,36.78,36.78,36.78,36.78,100,0
2012-08-16,37.03,37.04,37.03,37.04,500,0
2012-08-17,37.02,37.02,36.99,36.99,556,0
2012-08-21,37.24,37.24,37.11,37.11,1123,0
2012-08-22,36.48,36.5,36.21,36.21,33319,0
2012-08-23,35.86,35.87,35.85,35.87,5635,0
2012-08-27,35.67,35.67,35.57,35.57,416,0
2012-08-28,35.43,35.43,35.43,35.43,185,0
2012-08-29,35.63,35.68,35.39,35.39,15000,0
2012-08-30,35.11,35.11,35.11,35.11,249,0
2012-08-31,35.25,35.25,34.73,34.75,2600,0
2012-09-04,34.91,34.97,34.91,34.96,345,0
2012-09-05,34.99,34.99,34.99,34.99,100,0
2012-09-06,35.41,35.48,35.41,35.43,3550,0
2012-09-07,34.73,35.26,34.73,35.26,2136,0
2012-09-11,35.53,35.53,35.46,35.46,1800,0
2012-09-13,35.82,36.24,35.61,35.61,1758,0
2012-09-14,36.5,36.74,36.49,36.74,6401,0
2012-09-18,36.03,36.03,36.03,36.03,800,0
2012-09-19,35.84,35.84,35.84,35.84,758,0
2012-09-20,35.46,35.74,35.46,35.64,2721,0
2012-09-21,35.87,35.87,35.55,35.55,1479,0
2012-09-25,35.18,35.26,34.89,34.89,67940,0
2012-09-26,34.56,34.59,34.37,34.37,89799,0
2012-09-27,34.57,34.68,34.5,34.63,9008,0
2012-09-28,34.69,34.83,34.69,34.83,237,0
2012-10-01,34.69,34.69,34.69,34.69,244,0
2012-10-02,34.78,34.78,34.71,34.71,1142,0
2012-10-04,34.74,34.74,34.73,34.74,900,0
2012-10-05,35.26,35.26,35.26,35.26,270,0
2012-10-09,35.07,35.07,35.06,35.06,694,0
2012-10-11,35.12,35.12,35.02,35.1,889,0
2012-10-12,34.69,34.69,34.69,34.69,100,0
2012-10-15,34.82,34.82,34.82,34.82,183,0
2012-10-17,35.85,35.85,35.85,35.85,100,0
2012-10-18,35.95,35.95,35.95,35.95,400,0
2012-10-19,35.64,35.64,35.64,35.64,218,0
2012-10-22,35.88,35.89,35.88,35.89,926,0
2012-10-23,35.54,35.54,35.54,35.54,100,0
2012-10-24,35.68,35.68,35.68,35.68,8200,0
2012-10-26,35.38,35.38,35.38,35.38,126,0
2012-11-01,35.17,35.17,35.17,35.17,373,0
2012-11-02,35.19,35.19,35.19,35.19,193,0
2012-11-08,34.47,34.47,34.13,34.13,1134,0
2012-11-09,34.16,34.16,34.16,34.16,350,0
2012-11-13,33.97,34,33.97,34,500,0
2012-11-14,34.12,34.12,34.12,34.12,6200,0
2012-11-15,34.04,34.04,34.04,34.04,6000,0
2012-11-19,34.27,34.29,34.27,34.29,250,0
2012-11-20,34.42,34.42,34.42,34.42,100,0
2012-11-21,34.59,34.64,34.59,34.64,2160,0
2012-11-26,34.34,34.39,34.34,34.39,200,0
2012-11-27,34.24,34.24,34.24,34.24,159,0
2012-11-28,34.01,34.01,33.97,33.97,400,0
2012-11-29,33.97,33.97,33.94,33.94,8500,0
2012-11-30,33.78,33.89,33.78,33.88,2179,0
2012-12-03,34.16,34.16,34,34,9679,0
2012-12-05,33.73,33.73,33.73,33.73,300,0
2012-12-10,33.88,34.02,33.88,34.02,923,0
2012-12-11,34.22,34.24,34.22,34.24,251,0
2012-12-12,34.56,34.67,34.56,34.67,310,0
2012-12-13,34.94,34.94,34.94,34.94,150,0
2012-12-14,35.1,35.1,34.99,34.99,317,0
2012-12-17,35.42,35.42,35.34,35.34,500,0
2012-12-18,35.64,35.82,35.64,35.64,3622,0
2012-12-19,35.5,35.54,35.5,35.52,5324,0
2012-12-20,35.34,35.34,35.31,35.34,2500,0
2012-12-21,35.13,35.15,35.1,35.1,2827,0
2012-12-24,35.03,35.33,35.03,35.32,6153,0
2012-12-26,35.13,35.13,35.13,35.13,1500,0
2012-12-27,35.04,35.08,34.57,34.74,8644,0
2012-12-28,34.67,34.7,34.67,34.68,9000,0
2012-12-31,34.94,35.12,34.94,35.12,3423,0
2013-01-02,35.57,35.68,35.57,35.68,2275,0
2013-01-03,35.92,35.92,35.9,35.91,5190,0
2013-01-04,36.41,36.41,36.21,36.21,725,0
2013-01-07,36.12,36.12,36.03,36.03,580,0
2013-01-08,35.91,35.99,35.91,35.94,1039,0
2013-01-09,35.93,36,35.63,35.85,3747,0
2013-01-10,36.15,36.2,36.15,36.2,4337,0
2013-01-11,36.36,36.36,35.97,35.99,1987,0
2013-01-14,35.87,35.87,35.87,35.87,229,0
2013-01-15,35.56,35.62,35.5,35.62,11850,0
2013-01-16,35.36,35.45,35.36,35.45,387,0
2013-01-17,35.93,35.93,35.89,35.89,365,0
2013-01-18,35.54,35.54,35.54,35.54,100,0
2013-01-22,35.7,35.7,35.7,35.7,177,0
2013-01-23,35.43,35.48,35.42,35.48,600,0
2013-01-25,36.08,36.13,36.01,36.13,464,0
2013-01-28,36.44,36.44,36.43,36.43,370,0
2013-01-29,36.35,36.66,36.35,36.66,900,0
2013-01-30,36.7,36.77,36.65,36.67,1000,0
2013-01-31,36.58,36.69,36.58,36.68,2512,0
2013-02-01,36.13,36.99,36.13,36.99,1530,0
2013-02-04,36.63,36.63,36.4,36.4,7200,0
2013-02-05,36.62,36.68,36.62,36.68,939,0
2013-02-06,36.41,36.51,36.33,36.33,2701,0
2013-02-08,36.25,36.25,36.25,36.25,100,0
2013-02-11,36.2,36.22,36.2,36.22,739,0
2013-02-12,36.36,36.41,36.26,36.38,1937,0
2013-02-13,36.67,36.68,36.67,36.68,2300,0
2013-02-14,36.25,36.25,36.23,36.23,5487,0
2013-02-15,36.36,36.36,36.36,36.36,100,0
2013-02-19,36.21,36.49,36.21,36.49,13873,0
2013-02-20,36.45,36.45,36.24,36.24,900,0
2013-02-21,35.95,36.07,35.85,36.07,1925,0
2013-02-22,35.91,35.91,35.91,35.91,423,0
2013-02-25,36.18,36.18,35.27,35.27,1005,0
2013-02-26,35.12,35.12,34.97,34.97,3970,0
2013-02-27,35.21,35.21,35.17,35.17,5303,0
2013-02-28,35.06,35.06,35.05,35.05,335,0
2013-03-01,34.86,34.86,34.86,34.86,4500,0
2013-03-04,34.94,35.01,34.94,35.01,542,0
2013-03-05,35.19,35.19,35.19,35.19,426,0
2013-03-06,35.34,35.34,35.34,35.34,229,0
2013-03-07,35.69,36,35.69,36,600,0
2013-03-08,36.43,36.6,36.42,36.6,12567,0
2013-03-11,36.48,36.53,36.48,36.53,420,0
2013-03-12,36.15,36.15,36.14,36.14,200,0
2013-03-14,36.33,36.33,36.32,36.33,3418,0
2013-03-15,35.66,35.67,35.66,35.66,1300,0
2013-03-18,35.32,35.38,35.3,35.38,2182,0
2013-03-20,35.22,35.24,35.22,35.24,200,0
2013-03-22,35.02,35.02,34.92,34.92,2030,0
2013-03-25,34.86,34.86,34.76,34.76,3100,0
2013-03-26,34.78,34.78,34.77,34.77,200,0
2013-03-27,34.31,34.31,34.21,34.21,1440,0
2013-03-28,34.43,34.43,34.43,34.43,180,0
2013-04-01,34.56,34.61,34.33,34.33,2690,0
2013-04-02,34.52,34.52,34.52,34.52,112,0
2013-04-03,34.2,34.2,33.98,34.05,2400,0
2013-04-04,33.64,33.64,33.57,33.64,9000,0
2013-04-05,33.21,33.27,33.15,33.27,8901,0
2013-04-08,33.24,33.36,33.24,33.24,662,0
2013-04-09,33.45,33.45,33.45,33.45,322,0
2013-04-10,33.93,34.01,33.93,34.01,1598,0
2013-04-11,33.87,33.92,33.86,33.86,2530,0
2013-04-15,33.37,33.39,33.34,33.34,1720,0
2013-04-16,33.52,33.52,33.46,33.47,492,0
2013-04-17,33.34,33.34,33.19,33.3,500,0
2013-04-19,33.36,33.36,33.36,33.36,3900,0
2013-04-22,33.2,33.33,33.2,33.24,2518,0
2013-04-23,33.3,33.37,32.9,33.37,4170,0
2013-04-24,33.21,33.21,33.21,33.21,230,0
2013-04-25,33.44,33.48,33.44,33.48,200,0
2013-04-26,33.03,33.03,33.03,33.03,188,0
2013-04-29,33.04,33.05,33.02,33.05,1520,0
2013-04-30,33.13,33.13,33.13,33.13,408,0
2013-05-02,32.93,32.95,32.88,32.91,22550,0
2013-05-03,33.58,33.69,33.47,33.68,1904,0
2013-05-06,33.86,35.17,33.82,34.94,78218,0
2013-05-07,33.98,33.98,33.97,33.97,6063,0
2013-05-08,33.72,33.72,33.71,33.72,1637,0
2013-05-09,33.8,33.8,33.56,33.73,1029,0
2013-05-10,34.24,34.58,34.24,34.45,6600,0
2013-05-13,34.54,34.58,34.54,34.56,4714,0
2013-05-14,34.53,35.05,34.53,35.05,5757,0
2013-05-15,34.67,34.67,34.67,34.67,2200,0
2013-05-16,34.14,34.14,34.14,34.14,155,0
2013-05-20,34.88,34.88,34.81,34.81,3000,0
2013-05-22,34.52,35.05,34.52,35.05,517,0
2013-05-23,35.11,35.6,35.11,35.48,4469,0
2013-05-24,35.32,35.32,35.32,35.32,281,0
2013-05-28,35.58,36.28,35.58,36.28,3794,0
2013-05-29,37.08,37.08,36.02,36.02,11835,0
2013-05-30,35.88,35.88,35.83,35.83,969,0
2013-05-31,35.67,36.38,35.67,36.28,12098,0
2013-06-03,37.11,37.11,35.79,36.07,6541,0
2013-06-04,36.27,36.29,36.06,36.29,3600,0
2013-06-05,35.92,35.95,35.83,35.88,6417,0
2013-06-06,36.03,36.06,35.44,35.44,13145,0
2013-06-07,36.13,36.39,36.13,36.39,405,0
2013-06-10,36.62,36.81,36.62,36.77,5884,0
2013-06-11,37.19,37.19,36.57,36.62,29173,0
2013-06-12,36.64,36.64,36.54,36.54,1600,0
2013-06-13,36.44,36.44,36.44,36.44,133,0
2013-06-14,35.9,36.37,35.9,36.3,3080,0
2013-06-18,36.71,36.81,36.71,36.81,850,0
2013-06-19,36.81,38.13,36.81,38.13,6067,0
2013-06-20,38.6,38.86,38.45,38.45,8237,0
2013-06-21,38.84,39.41,38.65,39.41,13187,0
2013-06-24,39.89,39.9,39.27,39.33,21400,0
2013-06-25,39.33,39.86,39.16,39.72,35429,0
2013-06-26,39.24,39.62,39.2,39.51,8145,0
2013-06-27,39.17,39.42,39.11,39.15,5608,0
2013-06-28,39.57,39.65,39.2,39.32,32441,0
2013-07-01,39.77,39.77,39.16,39.16,50508,0
2013-07-02,39.17,39.34,39.13,39.22,2979,0
2013-07-03,39.13,39.45,39.13,39.42,2413,0
2013-07-05,41,41.38,40.95,41.37,6934,0
2013-07-08,41.18,41.18,40.78,40.8,32217,0
2013-07-09,40.59,40.66,40.42,40.48,3230,0
2013-07-10,40.38,40.86,40.34,40.86,9144,0
2013-07-11,39.88,40.05,39.83,39.84,9635,0
2013-07-12,39.43,39.91,39.43,39.83,6513,0
2013-07-15,39.76,39.76,39.59,39.62,871,0
2013-07-16,39.5,39.7,39.49,39.6,953,0
2013-07-17,39.05,39.22,39.05,39.22,1063,0
2013-07-18,39.48,39.56,39.48,39.56,3341,0
2013-07-19,39.4,39.4,39.11,39.2,4255,0
2013-07-22,39.1,39.2,39.06,39.12,5247,0
2013-07-23,39.4,39.4,39.17,39.21,2168,0
2013-07-24,39.8,40.09,39.79,39.87,6697,0
2013-07-25,40.08,40.2,39.81,39.81,21170,0
2013-07-26,39.72,39.84,39.72,39.83,1419,0
2013-07-29,39.87,40.09,39.87,40,4369,0
2013-07-30,39.96,40.19,39.96,40.19,3901,0
2013-07-31,40.82,40.86,39.96,40.04,18209,0
2013-08-01,40.48,41.29,40.47,41.27,12933,0
2013-08-02,41,41.02,40.04,40.08,33233,0
2013-08-05,40.26,40.41,40.26,40.34,3802,0
2013-08-06,40.35,40.38,40.21,40.21,2436,0
2013-08-07,40.15,40.19,39.85,39.91,5629,0
2013-08-08,39.85,39.85,39.69,39.76,4731,0
2013-08-09,39.89,39.9,39.82,39.85,16604,0
2013-08-13,40.62,40.96,40.62,40.88,5882,0
2013-08-14,40.92,40.92,40.9,40.9,493,0
2013-08-15,41.48,41.54,41,41.2,9784,0
2013-08-16,41.25,41.82,41.25,41.7,1682,0
2013-08-19,42.01,42.2,41.98,42.08,21471,0
2013-08-20,41.65,41.7,41.46,41.52,8162,0
2013-08-21,41.68,42.14,41.68,42.14,795,0
2013-08-22,42.2,42.38,42.06,42.16,13151,0
2013-08-23,42.21,42.27,41.32,41.42,39182,0
2013-08-26,41.19,41.44,41.19,41.22,6861,0
2013-08-27,40.75,40.85,40.46,40.5,48161,0
2013-08-28,40.88,41.11,40.88,41.04,2020,0
2013-08-29,41.28,41.28,40.74,40.78,4920,0
2013-08-30,40.98,41.19,40.84,41.16,12700,0
2013-09-03,40.87,42.04,40.87,41.58,3567,0
2013-09-04,41.6,42.64,41.32,41.54,11145,0
2013-09-05,41.76,41.99,41.76,41.99,10348,0
2013-09-06,41.63,41.85,41.43,41.83,7081,0
2013-09-09,41.58,41.65,41.58,41.65,721,0
2013-09-10,41.84,41.88,41.74,41.76,854,0
2013-09-11,41.75,41.75,41.35,41.39,12058,0
2013-09-12,41.15,41.31,41.15,41.31,2600,0
2013-09-13,41.41,41.43,41.23,41.32,1844,0
2013-09-16,40.63,41.35,40.5,41.35,11790,0
2013-09-17,41.28,41.36,41.13,41.36,50262,0
2013-09-18,41.47,41.66,39.8,40.03,14386,0
2013-09-19,40.2,40.61,40.2,40.61,2804,0
2013-09-20,40.6,40.6,40.35,40.49,4231,0
2013-09-23,40.46,40.46,40.15,40.15,4400,0
2013-09-24,39.99,39.99,39.65,39.76,2735,0
2013-09-25,39.55,39.61,39.44,39.48,2497,0
2013-09-26,39.68,39.68,39.63,39.63,3337,0
2013-09-27,39.54,39.54,39.21,39.38,15284,0
2013-09-30,39.54,39.6,39.5,39.5,1341,0
2013-10-01,39.53,39.69,39.53,39.6,9607,0
2013-10-02,39.34,39.61,39.32,39.45,3397,0
2013-10-03,39.24,39.4,39.24,39.4,200,0
2013-10-04,39.47,39.71,39.46,39.71,3100,0
2013-10-07,39.31,39.35,39.25,39.3,78789,0
2013-10-08,39.27,39.27,38.93,39.03,5400,0
2013-10-09,39.23,39.42,39.23,39.42,1066,0
2013-10-10,39.98,40.1,39.98,40.04,6554,0
2013-10-11,39.52,39.68,39.5,39.64,1181,0
2013-10-15,39.85,40.14,39.67,39.96,7426,0
2013-10-16,40.18,40.18,39.66,39.68,68251,0
2013-10-17,38.88,39.17,38.85,38.95,6781,0
2013-10-18,38.87,38.91,38.77,38.81,8357,0
2013-10-21,38.89,39.15,38.89,39.06,4475,0
2013-10-22,38.58,38.58,38.26,38.26,5928,0
2013-10-23,38.13,38.16,37.85,37.86,1342,0
2013-10-24,38.08,38.21,38.06,38.2,9526,0
2013-10-25,38.12,38.12,38.1,38.1,615,0
2013-10-28,37.99,38.14,37.99,38.12,2832,0
2013-10-29,38.25,38.25,38.02,38.06,1060,0
2013-10-30,37.85,38.53,37.71,38.22,3451,0
2013-10-31,38.71,38.73,38.67,38.67,1009,0
2013-11-01,39.21,39.25,39.13,39.25,2596,0
2013-11-04,39,39.17,39,39.17,1111,0
2013-11-05,39.5,39.56,39.5,39.52,6358,0
2013-11-06,39.48,39.48,39.17,39.41,19700,0
2013-11-07,39.23,39.25,39.08,39.1,10659,0
2013-11-08,40.13,40.23,40.13,40.23,2422,0
2013-11-11,40.22,40.22,40.22,40.22,2200,0
2013-11-12,40.19,40.28,40.19,40.28,891,0
2013-11-13,40,40,39.74,39.85,885,0
2013-11-14,39.61,39.61,39.46,39.46,438,0
2013-11-15,39.36,39.65,39.36,39.65,1084,0
2013-11-19,39.49,39.49,39.39,39.44,665,0
2013-11-20,39.29,40.19,39.29,40.19,1713,0
2013-11-21,40.6,40.6,40.22,40.22,1800,0
2013-11-22,40.05,40.05,39.81,39.83,16342,0
2013-11-25,39.79,39.79,39.59,39.65,1745,0
2013-11-26,39.61,39.61,39.3,39.32,1075,0
2013-11-27,39.77,40,39.72,39.79,4428,0
2013-11-29,40.02,40.02,40,40,2850,0
2013-12-02,40.65,40.65,40.4,40.48,9390,0
2013-12-03,40.28,40.28,40.06,40.21,19792,0
2013-12-04,40.61,40.79,40.55,40.65,9395,0
2013-12-05,40.79,40.92,40.78,40.92,1771,0
2013-12-06,40.63,40.98,40.58,40.96,3479,0
2013-12-09,40.7,40.7,40.61,40.7,975,0
2013-12-10,40.44,40.44,40.14,40.26,5796,0
2013-12-11,40.45,40.54,40.25,40.54,2150,0
2013-12-12,40.69,40.77,40.56,40.75,9336,0
2013-12-13,40.69,40.69,40.5,40.59,2302,0
2013-12-16,40.73,40.73,40.58,40.58,1661,0
2013-12-17,40.45,40.45,40.31,40.34,3385,0
2013-12-18,40.71,41,40.37,41,2957,0
2013-12-19,41.29,41.52,41.22,41.27,8973,0
2013-12-20,41.15,41.21,40.97,41.05,5403,0
2013-12-23,41.1,41.26,41.08,41.21,5830,0
2013-12-24,41.4,41.57,41.4,41.57,3536,0
2013-12-26,41.59,41.59,41.46,41.55,1042,0
2013-12-27,41.7,41.8,41.53,41.72,12087,0
2013-12-30,41.42,41.51,41.31,41.47,5285,0
2013-12-31,41.73,42.05,41.63,42.05,7158,0
2014-01-02,41.64,41.64,41.37,41.54,10041,0
2014-01-03,41.5,41.5,41.24,41.45,5540,0
2014-01-06,41.41,41.41,41.02,41.1,86994,0
2014-01-07,41.09,41.09,40.9,40.99,6337,0
2014-01-08,41.32,41.49,41.27,41.27,3057,0
2014-01-09,41.16,41.16,40.86,40.96,20529,0
2014-01-10,40.51,40.51,40.26,40.26,2128,0
2014-01-13,40.12,40.27,40.02,40.07,6041,0
2014-01-14,40.3,40.44,40.3,40.44,1445,0
2014-01-15,40.67,40.67,40.41,40.45,6408,0
2014-01-16,40.21,40.3,40,40.13,9920,0
2014-01-17,40.12,40.12,39.94,39.94,4426,0
2014-01-21,40.26,40.26,40.03,40.05,6533,0
2014-01-22,40.19,40.4,40.19,40.29,16036,0
2014-01-23,39.97,39.98,39.63,39.96,34344,0
2014-01-24,39.61,39.61,39.49,39.49,1038,0
2014-01-27,39.7,39.78,39.5,39.78,4476,0
2014-01-28,39.71,39.8,39.61,39.61,3931,0
2014-01-29,39.38,39.38,39.28,39.28,3615,0
2014-01-30,39.43,39.62,39.4,39.62,2730,0
2014-01-31,39.16,39.26,39.07,39.26,1802,0
2014-02-03,39.12,39.21,38.52,38.57,5623,0
2014-02-04,38.8,38.8,38.72,38.72,1002,0
2014-02-05,38.92,39.08,38.92,39.07,6791,0
2014-02-06,39.33,39.33,39.33,39.33,390,0
2014-02-07,39.03,39.09,39.01,39.09,864,0
2014-02-10,39.06,39.18,39,39,543,0
2014-02-11,39.35,39.43,39.34,39.43,3808,0
2014-02-12,39.59,39.83,39.59,39.83,14793,0
2014-02-13,39.36,39.36,39.14,39.14,4557,0
2014-02-14,39.33,39.37,39.28,39.37,1886,0
2014-02-18,39,39.11,39,39.08,838,0
2014-02-19,38.94,39.34,38.94,39.31,12057,0
2014-02-20,39.46,39.55,39.46,39.55,361,0
2014-02-21,39.58,39.58,39.39,39.39,1382,0
2014-02-24,39.48,39.54,39.44,39.5,2733,0
2014-02-25,39.08,39.21,39.08,39.1,1980,0
2014-02-26,39.05,39.2,38.87,38.87,2546,0
2014-02-27,38.75,38.75,38.61,38.7,39348,0
2014-02-28,39.05,39.06,38.81,38.81,2536,0
2014-03-04,38.92,38.96,38.76,38.96,3656,0
2014-03-05,39.02,39.11,39.02,39.11,673,0
2014-03-06,39.34,39.35,39.16,39.33,2452,0
2014-03-07,39.62,39.68,39.53,39.53,1176,0
2014-03-10,39.52,39.52,39.52,39.52,333,0
2014-03-11,39.28,39.34,39.28,39.34,406,0
2014-03-12,39,39,39,39,461,0
2014-03-13,38.94,38.94,38.94,38.94,371,0
2014-03-14,38.32,38.49,38.31,38.49,1314,0
2014-03-17,38.67,38.79,38.65,38.7,626,0
2014-03-18,38.59,38.68,38.59,38.61,5176,0
2014-03-19,38.93,39.1,38.77,39.04,1420,0
2014-03-20,39.16,39.26,39.11,39.22,4647,0
2014-03-21,39.2,39.2,39.03,39.19,5344,0
2014-03-24,39.12,39.14,38.86,38.92,6216,0
2014-03-25,39.04,39.11,38.96,39.11,3899,0
2014-03-26,39.09,39.09,39,39,700,0
2014-03-27,38.77,38.77,38.64,38.76,3041,0
2014-03-28,38.8,39.29,38.8,39.18,16567,0
2014-03-31,39.74,39.74,39.42,39.42,1126,0
2014-04-01,39.64,39.64,39.46,39.53,662,0
2014-04-02,39.9,39.9,39.86,39.9,1327,0
2014-04-03,39.86,39.9,39.77,39.87,2795,0
2014-04-04,39.39,39.4,39.38,39.38,1699,0
2014-04-07,39.2,39.27,39.2,39.23,2664,0
2014-04-08,39.06,39.1,39.06,39.1,664,0
2014-04-10,38.83,38.98,38.61,38.98,2750,0
2014-04-11,38.68,38.75,38.58,38.67,34690,0
2014-04-14,38.77,38.85,38.71,38.85,1191,0
2014-04-15,38.7,38.8,38.7,38.7,301,0
2014-04-16,38.98,39.01,38.98,39.01,1867,0
2014-04-17,39.23,39.77,39.23,39.77,641,0
2014-04-21,39.46,39.61,39.46,39.61,765,0
2014-04-22,39.64,39.64,39.64,39.64,336,0
2014-04-24,39.48,39.48,39.38,39.39,619,0
2014-04-25,39.1,39.2,39.1,39.2,770,0
2014-04-28,39.6,39.6,39.22,39.38,3462,0
2014-04-29,39.38,39.41,39.24,39.24,1978,0
2014-04-30,39.02,39.02,39.02,39.02,246,0
2014-05-01,38.97,38.97,38.63,38.63,1511,0
2014-05-02,39.07,39.07,38.35,38.39,3138,0
2014-05-05,38.61,38.61,38.6,38.6,728,0
2014-05-06,38.61,38.61,38.58,38.58,1562,0
2014-05-07,38.55,38.63,38.54,38.61,3077,0
2014-05-08,38.37,38.37,38.37,38.37,202,0
2014-05-09,38.44,38.51,38.44,38.5,7407,0
2014-05-12,38.72,38.72,38.64,38.7,1775,0
2014-05-13,38.29,38.29,38.29,38.29,414,0
2014-05-14,38.07,38.07,37.76,37.91,53983,0
2014-05-15,37.64,37.64,37.42,37.6,20240,0
2014-05-16,37.68,37.72,37.57,37.68,10134,0
2014-05-19,37.8,37.8,37.8,37.8,498,0
2014-05-20,37.87,37.87,37.66,37.66,1075,0
2014-05-21,37.89,37.94,37.89,37.92,11459,0
2014-05-22,37.95,37.99,37.95,37.99,1877,0
2014-05-27,37.98,38,37.78,37.86,5863,0
2014-05-28,37.28,37.43,37.04,37.04,135372,0
2014-05-29,37.18,37.18,36.84,37.02,28566,0
2014-05-30,37.36,37.38,37.25,37.25,1873,0
2014-06-02,37.76,37.89,37.43,37.89,765,0
2014-06-03,38.41,38.41,38.28,38.28,758,0
2014-06-04,38.36,38.36,38.36,38.36,632,0
2014-06-06,38.31,38.34,38.05,38.09,7647,0
2014-06-10,38.44,38.44,38.35,38.4,900,0
2014-06-11,38.32,38.45,38.28,38.39,6955,0
2014-06-12,38.14,38.15,37.86,37.91,3914,0
2014-06-13,37.87,37.9,37.86,37.9,1056,0
2014-06-16,37.8,37.83,37.66,37.68,8950,0
2014-06-17,37.84,38,37.84,38,2200,0
2014-06-18,37.83,37.89,37.62,37.62,6401,0
2014-06-19,37.73,37.88,37.73,37.88,720,0
2014-06-20,37.83,37.87,37.8,37.87,698,0
2014-06-23,37.61,37.61,37.57,37.57,407,0
2014-06-24,37.61,37.61,37.61,37.61,384,0
2014-06-25,37.24,37.42,37.2,37.4,1309,0
2014-06-26,37.25,37.32,37.16,37.32,2553,0
2014-06-27,37.08,37.29,37.08,37.29,1111,0
2014-06-30,37.29,37.29,37.21,37.21,218,0
2014-07-01,37.4,37.46,37.33,37.4,1540,0
2014-07-02,37.64,37.67,37.63,37.67,1400,0
2014-07-03,37.82,37.82,37.75,37.75,2732,0
2014-07-07,37.59,37.59,37.48,37.48,721,0
2014-07-08,37.05,37.14,37.05,37.12,1774,0
2014-07-09,37.1,37.1,37.08,37.1,839,0
2014-07-10,37.09,37.09,37.09,37.09,273,0
2014-07-11,37.16,37.16,37.15,37.16,609,0
2014-07-14,37.21,37.29,37.19,37.21,2135,0
2014-07-16,37.15,37.15,37.04,37.08,1515,0
2014-07-17,36.74,36.96,36.7,36.7,7006,0
2014-07-18,36.61,36.61,36.61,36.61,500,0
2014-07-22,36.66,36.68,36.66,36.68,1551,0
2014-07-23,36.48,36.64,36.48,36.64,780,0
2014-07-24,36.91,36.93,36.9,36.93,752,0
2014-07-25,36.6,36.68,36.6,36.68,724,0
2014-07-29,36.37,36.62,36.37,36.44,82042,0
2014-07-31,37.48,37.51,37.34,37.34,1184,0
2014-08-05,37.12,37.26,36.98,36.98,4782,0
2014-08-06,36.91,36.95,36.91,36.95,220,0
2014-08-07,36.94,36.95,36.65,36.65,5480,0
2014-08-08,36.25,36.7,36.25,36.63,1987,0
2014-08-11,36.62,36.69,36.61,36.63,934,0
2014-08-12,36.59,36.72,36.57,36.69,2305,0
2014-08-14,36.52,36.52,36.52,36.52,174,0
2014-08-18,36.18,36.29,36.18,36.27,2460,0
2014-08-19,36.3,36.3,36.28,36.28,697,0
2014-08-20,36.33,36.33,36.24,36.25,102059,0
2014-08-21,36.28,36.38,36.2,36.33,5534,0
2014-08-22,36.22,36.35,36.03,36.3,15848,0
2014-08-25,36.11,36.2,36.04,36.04,10844,0
2014-08-26,35.88,35.99,35.86,35.99,5275,0
2014-08-28,35.78,35.8,35.73,35.77,39600,0
2014-09-02,36.21,36.29,36.21,36.26,3327,0
2014-09-03,36.37,36.41,36.37,36.41,7287,0
2014-09-04,36.47,36.59,36.47,36.59,4058,0
2014-09-05,36.44,36.68,36.44,36.67,543,0
2014-09-08,36.65,36.69,36.65,36.69,415,0
2014-09-09,36.67,36.67,36.67,36.67,100,0
2014-09-10,36.85,36.85,36.85,36.85,102,0
2014-09-12,37.25,37.54,37.24,37.43,13926,0
2014-09-15,37.26,37.4,37.25,37.4,1072,0
2014-09-16,37.48,37.48,37.48,37.48,271,0
2014-09-17,37.35,37.35,37.32,37.32,318,0
2014-09-18,37.86,37.93,37.74,37.9,12796,0
2014-09-19,37.58,37.58,37.43,37.45,912,0
2014-09-22,37.39,37.49,37.29,37.29,1378,0
2014-09-23,37.25,37.31,37.23,37.24,646,0
2014-09-25,37.08,37.18,37.08,37.14,1610,0
2014-09-26,37.17,37.17,37.17,37.17,195,0
2014-09-29,36.89,36.9,36.89,36.89,2000,0
2014-09-30,37,37,36.84,36.84,14956,0
2014-10-01,36.76,36.76,36.65,36.67,1723,0
2014-10-02,36.57,36.75,36.55,36.59,9898,0
2014-10-09,36.25,36.27,36.2,36.2,2688,0
2014-10-13,35.8,35.99,35.71,35.85,10825,0
2014-10-14,35.78,35.85,35.78,35.85,1402,0
2014-10-15,34.56,35.41,34.54,35.41,13873,0
2014-10-16,34.74,35.36,34.72,35.36,8824,0
2014-10-17,35.62,35.62,35.45,35.51,1784,0
2014-10-21,35.76,35.76,35.73,35.73,3445,0
2014-10-22,35.85,35.85,35.85,35.85,321,0
2014-10-23,35.99,36.29,35.99,36.29,6842,0
2014-10-24,36.28,36.28,36.27,36.27,1215,0
2014-10-27,36.28,36.28,36.28,36.28,225,0
2014-10-29,36.62,36.74,36.62,36.74,885,0
2014-10-30,36.33,36.33,36.33,36.33,437,0
2014-10-31,36.6,36.6,36.6,36.6,190,0
2014-11-03,36.43,36.62,36.43,36.5,3309,0
2014-11-04,36.47,36.47,36.43,36.43,5717,0
2014-11-05,36.39,36.39,36.39,36.39,339,0
2014-11-10,36.12,36.27,36.12,36.27,648,0
2014-11-11,36.2,36.2,36.2,36.2,574,0
2014-11-12,36.05,36.08,35.95,35.95,6330,0
2014-11-13,36.21,36.21,36.11,36.21,8536,0
2014-11-14,36.2,36.2,36.07,36.07,2000,0
2014-11-18,36.27,36.27,36.27,36.27,380,0
2014-11-19,36.43,36.45,36.43,36.45,553,0
2014-11-25,36.06,36.06,36.06,36.06,200,0
2014-12-01,35.45,35.76,35.45,35.76,334,0
2014-12-02,36.06,36.06,36.06,36.06,292,0
2014-12-03,35.99,35.99,35.86,35.95,2916,0
2014-12-05,35.5,35.54,35.49,35.54,635,0
2014-12-08,35.08,35.08,35.08,35.08,803,0
2014-12-09,34.81,34.81,34.65,34.65,825,0
2014-12-10,34.73,34.73,34.65,34.65,630,0
2014-12-11,34.58,34.69,34.57,34.63,14189,0
2014-12-12,34.5,34.5,34.32,34.44,690,0
2014-12-15,34.49,34.51,34.28,34.4,24239,0
2014-12-16,34.3,34.33,34.12,34.12,32740,0
2014-12-17,34.22,34.82,34.22,34.52,5145,0
2014-12-18,35.06,35.1,34.95,35.01,25604,0
2014-12-19,34.68,34.72,34.61,34.61,1105,0
2014-12-22,34.63,34.68,34.6,34.6,3290,0
2014-12-23,34.63,34.87,34.62,34.87,2284,0
2014-12-24,35.12,35.2,35.12,35.2,745,0
2014-12-30,34.724,34.724,34.724,34.724,481,0
2014-12-31,34.711,34.721,34.59,34.59,2135,0
2015-01-02,34.204,34.212,34.204,34.212,997,0
2015-01-05,33.55,33.58,33.41,33.41,41174,0
2015-01-06,33.13,33.17,33.13,33.17,2736,0
2015-01-08,33.61,33.61,33.61,33.61,120,0
2015-01-12,33.25,33.25,33.12,33.13,1168,0
2015-01-15,32.61,32.61,32.61,32.61,800,0
2015-01-16,32.88,32.88,32.88,32.88,100,0
2015-01-20,32.88,32.88,32.87,32.87,800,0
2015-01-21,32.76,33.39,32.76,33.39,1905,0
2015-01-23,33.088,33.088,33.088,33.088,200,0
2015-01-26,33.12,33.15,33.1,33.15,329,0
2015-01-27,32.86,32.86,32.86,32.86,106,0
2015-01-28,32.82,32.82,32.14,32.22,35225,0
2015-01-29,32.68,32.68,32.68,32.68,1400,0
2015-01-30,32.33,32.33,32.201,32.312,2232,0
2015-02-02,32.4,32.4,32.07,32.23,2125,0
2015-02-03,32.56,32.83,32.56,32.83,312,0
2015-02-05,32.9,33.01,32.9,33.01,1043,0
2015-02-09,33.17,33.2,33.17,33.2,2451,0
2015-02-17,34.2,34.29,34.2,34.29,40623,0
2015-02-24,34.6,34.6,34.6,34.6,290,0
2015-02-26,34.084,34.084,34.084,34.084,15001,0
2015-02-27,34.31,34.31,34.31,34.31,352,0
2015-03-03,34.76,34.77,34.74,34.76,600,0
2015-03-05,34.87,34.9,34.87,34.9,800,0
2015-03-06,35.37,35.57,35.36,35.57,5300,0
2015-03-09,35.26,35.34,35.23,35.27,3600,0
2015-03-10,34.89,34.89,34.76,34.76,200,0
2015-03-12,34.67,34.67,34.64,34.64,200,0
2015-03-13,34.9,34.9,34.87,34.89,300,0
2015-03-16,34.75,34.92,34.75,34.85,700,0
2015-03-17,34.35,34.35,34.35,34.35,800,0
2015-03-18,34.15,34.15,34.15,34.15,1200,0
2015-03-20,33.9,33.9,33.9,33.9,200,0
2015-03-23,33.77,33.93,33.75,33.75,1300,0
2015-03-30,34.5,34.5,34.5,34.5,400,0
2015-04-08,34.16,34.16,34.16,34.16,300,0
2015-04-13,34.39,34.39,34.31,34.31,3700,0
2015-04-14,34.2,34.2,34.2,34.2,1500,0
2015-04-15,34.13,34.13,34.13,34.13,150,0
2015-04-23,34.61,34.61,34.49,34.49,800,0
2015-04-27,34.5,34.5,34.42,34.42,200,0
2015-05-07,36.17,36.17,35.998,35.998,19322,0
2015-05-08,35.92,36.08,35.92,36.08,4600,0
2015-05-11,36.85,36.87,36.85,36.87,3200,0
2015-05-14,36.99,36.99,36.99,36.99,200,0
2015-05-15,36.66,36.66,36.441,36.441,728,0
2015-05-18,36.78,36.92,36.78,36.88,1952,0
2015-05-19,37.02,37.02,37.02,37.02,100,0
2015-05-20,36.83,36.85,36.82,36.85,3300,0
2015-05-22,36.35,36.38,36.22,36.38,1700,0
2015-05-28,36,36,36,36,1100,0
2015-06-01,36.148,36.284,36.148,36.284,756,0
2015-06-02,36.57,36.8,36.57,36.8,1600,0
2015-06-08,37.67,37.67,37.67,37.67,100,0
2015-06-09,38.01,38.01,37.9,37.9,334,0
2015-06-10,38.15,38.17,37.99,38.07,1462,0
2015-06-11,37.681,37.681,37.58,37.58,504,0
2015-06-12,37.23,37.23,37.21,37.21,400,0
2015-06-15,37.22,37.22,37.22,37.22,200,0
2015-06-16,37.39,37.39,37.25,37.25,1200,0
2015-06-18,37.75,37.81,37.75,37.81,500,0
2015-06-22,37.91,38.01,37.89,38.01,1900,0
2015-06-25,38.22,38.98,38.22,38.42,3100,0
2015-06-26,38.51,38.89,38.51,38.89,500,0
2015-06-29,38.39,38.39,37.77,37.85,2900,0
2015-06-30,38.029,38.029,38.02,38.02,259,0
2015-07-01,38.2,38.2,38.2,38.2,600,0
2015-07-02,38.09,38.09,38.09,38.09,100,0
2015-07-06,37.68,37.8,37.68,37.71,1100,0
2015-07-08,37.47,37.48,37.4,37.48,4000,0
2015-07-10,38.39,38.39,38.36,38.36,700,0
2015-07-13,38.49,38.49,38.49,38.49,200,0
2015-07-21,37.75,37.77,37.58,37.58,700,0
2015-07-22,37.4,37.4,37.15,37.23,500,0
2015-07-23,37.22,37.22,37.22,37.22,200,0
2015-07-29,37.2,37.2,37.06,37.06,1500,0
2015-08-04,36.39,36.39,36.39,36.39,100,0
2015-08-05,36.67,36.67,36.67,36.67,100,0
2015-08-07,36.14,36.14,36.14,36.14,100,0
2015-08-10,36.29,36.29,36.22,36.22,8500,0
2015-08-17,35.81,35.81,35.81,35.81,200,0
2015-08-18,36.01,36.01,36.01,36.01,1400,0
2015-08-21,35.3,35.33,35.3,35.31,1800,0
2015-08-24,35.32,35.47,35,35.47,1277,0
2015-08-25,35.9,35.9,35.83,35.83,2000,0
2015-08-26,36.07,36.08,36.07,36.08,800,0
2015-08-27,36.37,36.37,36.37,36.37,200,0
2015-09-01,35.8,35.8,35.8,35.8,200,0
2015-09-04,35.55,35.55,35.42,35.42,2400,0
2015-09-10,35.96,35.997,35.96,35.997,600,0
2015-09-14,35.66,35.66,35.66,35.66,500,0
2015-09-21,35.81,35.81,35.81,35.81,400,0
2015-09-23,35.73,35.75,35.73,35.75,2600,0
2015-09-25,35.99,36.03,35.93,35.96,25900,0
2015-09-28,35.51,35.51,35.51,35.51,100,0
2015-09-29,35.12,35.13,35.12,35.12,600,0
2015-10-02,34.71,34.96,34.71,34.96,300,0
2015-10-05,35.28,35.48,35.15,35.48,7480,0
2015-10-07,35.4,35.4,35.4,35.4,400,0
2015-10-12,35.298,35.298,35.298,35.298,102,0
2015-10-13,35.43,35.43,35.43,35.43,100,0
2015-10-16,35.17,35.17,35.17,35.17,300,0
2015-10-19,35.4,35.4,35.4,35.4,108,0
2015-10-21,35.16,35.16,35.16,35.16,4300,0
2015-10-23,35.77,35.77,35.77,35.77,100,0
2015-10-27,35.27,35.27,35.27,35.27,200,0
2015-11-06,36.13,36.13,36.13,36.13,200,0
2015-11-10,36.2,36.2,36.2,36.2,200,0
2015-11-17,35.97,35.99,35.97,35.99,400,0
2015-11-19,35.46,35.46,35.46,35.46,200,0
2015-12-04,35.26,35.26,35.16,35.16,9900,0
2015-12-08,34.55,34.55,34.55,34.55,500,0
2015-12-17,35.03,35.03,35.01,35.01,600,0
2015-12-22,34.6,34.72,34.53,34.53,3320,0
2015-12-31,34.91,34.91,34.91,34.91,500,0
2016-01-04,34.448,34.448,34.448,34.448,100,0
2016-01-19,33.79,33.8,33.79,33.8,300,0
2016-01-20,33.58,33.58,33.58,33.58,1000,0
2016-01-22,33.9,33.9,33.9,33.9,500,0
2016-01-27,33.63,33.63,33.63,33.63,750,0
2016-01-28,33.81,33.81,33.6401,33.66,17565,0
2016-02-16,32.8,32.8,32.8,32.8,100,0
2016-02-18,32.74,32.74,32.6,32.6,300,0
2016-02-19,32.33,32.33,32.19,32.19,600,0
2016-02-23,31.73,32.4076,31.73,32.05,3137,0
2016-02-24,32.01,32.01,31.95,31.95,400,0
2016-03-01,31.36,31.36,31.36,31.36,110,0
2016-03-02,31.619,31.88,31.619,31.64,1200,0
2016-03-07,32,32.5,32,32.5,10600,0
2016-03-10,32.2999,32.58,32.164,32.45,28198,0
2016-03-11,31.98,32.4,31.83,32.16,32366,0
2016-03-14,31.8799,32.2607,31.7001,32.209,25180,0
2016-03-15,32.19,32.2301,31.8224,32.1,21662,0
2016-03-16,31.8,32.09,31.19,32,4945,0
2016-03-17,31.9622,32.55,31.9622,32.2,25200,0
2016-03-18,32.04,32.51,31.9988,32.25,31250,0
2016-03-21,31.99,32.964,31.99,32.2801,27200,0
2016-03-22,32.14,32.49,32.14,32.3999,27702,0
2016-03-23,32.1,32.5,31.86,32.28,53901,0
2016-03-24,32.55,32.55,31.25,32.34,27350,0
2016-03-28,32.05,32.3501,32.04,32.05,16000,0
2016-03-29,31.95,32.55,31.9499,32.46,37399,0
2016-03-30,32.24,32.87,32.22,32.7,85800,0
2016-03-31,32.3,32.68,31.52,31.52,21501,0
2016-04-01,32.05,32.19,31.7,31.75,4500,0
2016-04-04,31.8546,32.3,31.77,31.82,36873,0
2016-04-05,31.7,32,31.64,31.9,34802,0
2016-04-06,31.9,32.22,31.59,31.97,53900,0
2016-04-07,31.75,31.82,31.4,31.4,6350,0
2016-04-08,31.445,31.445,31.445,31.445,200,0
2016-04-11,31.49,31.85,31.3,31.58,58550,0
2016-04-12,31.61,32.13,31.0201,31.8,77691,0
2016-04-13,31.74,32.16,31.55,31.55,53499,0
2016-04-14,31.78,32.06,31.7001,32.06,9150,0
2016-04-15,31.85,31.8999,31.83,31.8999,300,0
2016-04-18,31.91,31.93,31.91,31.93,300,0
2016-04-19,31.91,32.15,31.8499,31.98,50819,0
2016-04-21,32.4,32.8001,32.1699,32.39,20401,0
2016-04-22,32.5,33.1899,32.3571,32.98,32394,0
2016-04-25,32.7,33.15,32.26,33,134524,0
2016-04-26,32.73,32.8624,32.3,32.7,48898,0
2016-04-27,32.51,32.76,32.03,32.049,123941,0
2016-04-28,32.47,32.6801,32.1699,32.5,41000,0
2016-04-29,32.37,32.55,32.21,32.21,127301,0
2016-05-02,32.47,33.27,32.4601,32.93,34485,0
2016-05-03,32.39,32.84,32.0667,32.84,63726,0
2016-05-04,32.3153,32.5,32.05,32.35,50992,0
2016-05-05,32.19,32.25,31.9,32.02,28649,0
2016-05-06,32.15,32.5001,31.97,31.97,48398,0
2016-05-09,32.08,32.3401,31.54,31.54,45000,0
2016-05-10,32.14,32.25,31.71,31.77,73041,0
2016-05-11,31.78,31.87,31.4362,31.77,10516,0
2016-05-12,31.78,32.41,31.56,32.41,24678,0
2016-05-13,31.57,32.07,31.1799,32.07,131332,0
2016-05-16,31.48,32.06,31.4099,31.52,78973,0
2016-05-17,31.4499,31.67,31.24,31.24,51000,0
2016-05-18,31.4,32.15,31.3723,31.79,150523,0
2016-05-19,31.6,31.9801,31.53,31.76,91893,0
2016-05-20,32.1,32.1,31.4299,31.6,85582,0
2016-05-23,31.55,31.8201,31.35,31.36,57123,0
2016-05-24,31.43,31.8001,31.39,31.51,71311,0
2016-05-25,31.51,31.88,31.4699,31.62,118155,0
2016-05-26,31.7,31.82,31.4499,31.61,33898,0
2016-05-27,31.72,32.43,31.46,32.25,49996,0
2016-05-31,31.69,31.87,30.7591,31.8,32378,0
2016-06-01,31.48,31.74,31.2374,31.4,56193,0
2016-06-02,31.28,31.545,31.0399,31.11,79717,0
2016-06-03,31.2,31.4501,31.0399,31.18,84041,0
2016-06-06,31.2,31.3101,31.0499,31.16,45631,0
2016-06-07,31.29,31.44,31.0867,31.25,47781,0
2016-06-08,31.11,31.88,30.785,31.35,54426,0
2016-06-09,31.2278,31.31,31,31.3,46555,0
2016-06-10,31.13,31.82,30.7075,31.82,62536,0
2016-06-13,31.09,31.66,30.69,30.69,18887,0
2016-06-14,30.77,31.0399,30.7508,31.0399,11400,0
2016-06-15,31.0201,31.77,30.8,31.12,11233,0
2016-06-16,30.87,30.98,30.13,30.92,34850,0
2016-06-17,31.1,31.83,31.075,31.28,27794,0
2016-06-20,31.39,31.58,31.25,31.52,32463,0
2016-06-21,31.47,31.5117,31.253,31.36,59820,0
2016-06-22,31.2745,31.49,31.2745,31.46,9666,0
2016-06-23,31.55,31.8075,31.55,31.77,3952,0
2016-06-24,30.96,31.5399,30.96,31.5399,15486,0
2016-06-27,30.8,31,30.76,30.76,7600,0
2016-06-28,30.69,30.77,30.66,30.77,5853,0
2016-06-29,30.85,30.96,30.85,30.96,232,0
2016-06-30,30.92,31.16,30.92,31.16,973,0
2016-07-01,30.8,31.0913,30.6892,30.84,50668,0
2016-07-05,30.41,30.41,30.27,30.27,2064,0
2016-07-06,30.23,30.325,30.105,30.27,3000,0
2016-07-07,30.22,30.23,30.13,30.21,4000,0
2016-07-11,30.04,30.76,30.04,30.69,5600,0
2016-07-12,30.35,30.51,30.35,30.49,716,0
2016-07-14,30.4699,30.69,30.4699,30.59,6168,0
2016-07-15,30.68,30.81,30.51,30.81,5199,0
2016-07-18,30.73,30.8,30.6199,30.7,6619,0
2016-07-19,30.55,30.55,30.43,30.43,300,0
2016-07-20,29.9201,30.6,29.9201,30.6,1400,0
2016-07-21,30.73,30.76,30.73,30.76,512,0
2016-07-22,30.236,31.38,30.236,30.58,3525,0
2016-08-02,30.0201,30.0201,30.0201,30.0201,418,0
2016-08-04,30.884,30.884,30.884,30.884,200,0
2016-08-09,30.66,30.8,30.66,30.69,3600,0
2016-08-10,30.54,30.54,30.29,30.29,3600,0
2016-08-11,30.33,30.83,30.3,30.56,18876,0
2016-08-12,30.5,30.88,30.315,30.43,25083,0
2016-08-15,31.21,31.21,30.7,31.18,17298,0
2016-08-16,30.6,30.77,30.58,30.61,2100,0
2016-08-17,30.49,30.7,30.49,30.7,300,0
2016-08-18,30.45,30.49,30.435,30.49,600,0
2016-08-22,30.0992,30.71,30.0992,30.4701,5798,0
2016-08-23,30.9299,30.9299,30.9299,30.9299,614,0
2016-08-24,30.36,30.5701,30.335,30.41,10100,0
2016-08-25,30.32,31.01,30.32,30.6,21600,0
2016-08-26,30.4,30.79,30.0775,30.59,26798,0
2016-08-29,30.13,30.56,30.063,30.2455,36337,0
2016-08-30,30.13,30.29,29.9649,30.23,6900,0
2016-08-31,30.16,30.37,30.16,30.34,7648,0
2016-09-01,30.39,30.46,30.23,30.24,4655,0
2016-09-02,30.34,30.621,30.26,30.51,11078,0
2016-09-06,30.32,30.5,30.25,30.25,8984,0
2016-09-07,30.13,30.41,30.13,30.25,9200,0
2016-09-08,30.28,30.4,30.28,30.39,5300,0
2016-09-09,30.59,31,30.58,30.95,9355,0
2016-09-13,30.85,31.3782,30.85,31.1,13980,0
2016-09-14,31.08,31.24,31.05,31.23,4700,0
2016-09-15,31.3174,31.5475,31.25,31.33,9598,0
2016-09-16,30.9,31.06,30.6928,30.95,5000,0
2016-09-19,30.91,30.93,30.91,30.92,500,0
2016-09-20,30.82,30.82,30.82,30.82,100,0
2016-09-21,30.6,30.7,30.6,30.7,600,0
2016-09-26,30.69,30.79,30.5,30.5,14300,0
2016-10-03,30.35,30.35,30.35,30.35,200,0
2016-10-04,30.32,30.55,30.2671,30.5,21178,0
2016-10-05,30.59,30.82,30.5818,30.75,13274,0
2016-10-06,30.82,31,30.7,30.7,51578,0
2016-10-10,30.78,30.98,30.743,30.86,23948,0
2016-10-11,30.88,30.91,30.56,30.56,21970,0
2016-10-12,30.75,30.92,30.73,30.76,13577,0
2016-10-13,30.5685,30.5685,30.5685,30.5685,100,0
2016-10-17,30.97,30.97,30.89,30.93,6800,0
2016-10-18,31.01,31.16,30.78,30.94,25902,0
2016-10-19,31.05,31.06,30.74,30.97,29055,0
2016-10-20,30.81,30.81,30.79,30.79,600,0
2016-10-26,30.85,31,30.81,30.9,9512,0
2016-10-27,31.28,31.48,31.2741,31.42,29903,0
2016-10-28,31.35,31.578,31.35,31.48,40301,0
2016-10-31,31.57,31.63,31.57,31.63,1400,0
2016-11-01,31.46,31.6164,31.39,31.53,23049,0
2016-11-02,31.3599,31.5362,31.29,31.3,11116,0
2016-11-03,31.44,31.65,31.4,31.52,11545,0
2016-11-04,31.2599,31.44,31.12,31.27,14101,0
2016-11-07,31.43,31.64,31.35,31.6,36476,0
2016-11-08,31.55,31.7,31.41,31.65,15098,0
2016-11-09,32.14,33.1951,32.14,33.1951,28418,0
2016-11-10,33.3,33.95,32.57,33.87,38124,0
2016-11-11,33.9732,34.2709,33.487,33.85,26465,0
2016-11-14,34.15,34.36,33.868,34.11,12474,0
2016-11-15,33.87,34.23,33.13,33.3,70597,0
2016-11-16,33.64,34.14,33.6,33.7,34362,0
2016-11-17,33.65,34.3063,33.65,34.2,21428,0
2016-11-18,34.69,35.607,34.23,34.857,34157,0
2016-11-21,34.61,35.44,34.45,34.68,23261,0
2016-11-22,33.591,34.43,33.591,34.28,20253,0
2016-11-23,34.31,34.98,34.31,34.52,37247,0
2016-11-29,35.11,35.11,34.506,34.54,402,0
2016-11-30,34.8,34.9916,34.21,34.5,22330,0
2016-12-01,35,35.55,34.96,35.31,27102,0
2016-12-02,34.95,35.09,34.899,34.96,2800,0
2016-12-05,34.93,35.23,34.68,34.94,18402,0
2016-12-06,34.6,35.6578,34.58,35.6578,15566,0
2016-12-07,34.93,35.05,34.5,34.95,24203,0
2016-12-08,34.92,35.33,34.8176,34.97,20078,0
2016-12-09,34.88,35.45,34.8284,35.45,25747,0
2016-12-12,35.35,35.83,35.16,35.16,24308,0
2016-12-13,35.0662,35.54,34.2901,35.51,31768,0
2016-12-14,35.2,35.24,34.71,35.04,30634,0
2016-12-15,35.42,35.9548,35.3683,35.41,27215,0
2016-12-16,35.25,35.76,35.25,35.62,15805,0
2016-12-19,36,36,35.05,35.3,78055,0
2016-12-20,35.25,35.77,35.19,35.35,151304,0
2016-12-21,35.11,35.62,35.11,35.3,47223,0
2016-12-22,35.34,35.55,35.1984,35.33,76502,0
2016-12-23,35.26,35.37,34.93,35,7641,0
2016-12-27,35.25,35.39,35.15,35.3,36659,0
2016-12-28,35.1,35.64,35.0181,35.1,29202,0
2016-12-29,35.19,35.27,34.7958,35.1,88300,0
2016-12-30,35.16,35.41,34.605,34.605,35925,0
2017-01-03,34.54,35.05,34.54,34.73,19187,0
2017-01-04,34.66,34.8,34.3968,34.69,33582,0
2017-01-05,34.52,34.85,33.57,33.57,32665,0
2017-01-06,34.03,34.73,33.925,34.4,64959,0
2017-01-09,34.11,34.45,33.97,34.06,39000,0
2017-01-10,34.23,34.4,33.98,34.27,4300,0
2017-01-11,34.12,34.6,33.7994,33.96,101350,0
2017-01-12,34.01,34.14,33.68,34.1,75400,0
2017-01-13,34.1,34.25,34.1,34.16,6800,0
2017-01-17,33.97,34.88,33.6832,34.1,58772,0
2017-01-18,34.06,34.6,34.05,34.25,77995,0
2017-01-19,34.4,35.14,34.4,34.85,59867,0
2017-01-20,34.8244,35.63,34.73,35,67220,0
2017-01-23,34.91,35.44,34.7,34.95,45873,0
2017-01-24,34.8,35.26,34.65,34.76,69590,0
2017-01-25,35.12,35.67,35.12,35.67,16964,0
2017-01-26,35.4,35.92,35.165,35.52,35907,0
2017-01-27,35.22,35.66,35.1822,35.38,40525,0
2017-01-30,35.15,35.403,35.015,35.015,17971,0
2017-01-31,35.12,35.18,34.88,34.97,9029,0
2017-02-01,35.07,35.3,34.99,35.1,19432,0
2017-02-02,34.79,35.09,34.79,35.09,1588,0
2017-02-03,35,35.13,34.92,34.92,12806,0
2017-02-06,34.97,35.12,34.59,34.59,3608,0
2017-02-07,34.849,34.95,34.59,34.59,11382,0
2017-02-09,34.58,34.7001,34.58,34.7001,1607,0
2017-02-10,34.739,35.06,34.71,34.82,8253,0
2017-02-13,34.81,35.26,34.81,35.1,8902,0
2017-02-14,35.15,35.575,35.05,35.2,68032,0
2017-02-15,35.17,35.53,35.17,35.21,16819,0
2017-02-16,34.91,35.2414,34.86,35.17,6900,0
2017-02-17,34.96,35.03,34.718,34.98,10800,0
2017-02-21,34.82,35.32,34.565,34.77,14902,0
2017-02-22,35.01,35.35,34.34,35.27,10650,0
2017-02-23,34.85,34.85,34.57,34.85,8911,0
2017-02-24,34.6,35,34.5383,34.75,15342,0
2017-02-27,34.71,35.11,34.46,34.46,13396,0
2017-02-28,34.6,34.86,34.43,34.56,7879,0
2017-03-01,34.62,35.13,34.62,34.8,15295,0
2017-03-02,34.78,35.23,34.68,35.05,11548,0
2017-03-03,34.96,35,34.4219,34.87,7046,0
2017-03-06,34.96,34.96,34.6701,34.7,6900,0
2017-03-07,34.68,35.12,34.68,34.92,10636,0
2017-03-08,34.95,35.37,34.95,35.2,14110,0
2017-03-09,35.03,35.18,35,35.17,6057,0
2017-03-10,35.1,35.28,35.0389,35.26,10989,0
2017-03-13,35.15,35.71,35.15,35.3,6400,0
2017-03-14,35.12,35.53,35.09,35.35,12279,0
2017-03-15,35.15,35.28,34.66,35.28,11026,0
2017-03-16,34.95,35.05,34.75,35,6100,0
2017-03-17,34.99,34.99,34.72,34.74,1550,0
2017-03-20,34.77,34.77,34.75,34.75,200,0
2017-03-21,34.8,34.8048,34.7,34.7,12300,0
2017-03-22,34.45,34.62,34.405,34.445,8787,0
2017-03-23,34.529,34.89,34.529,34.73,23200,0
2017-03-24,34.579,34.77,34.5,34.62,6475,0
2017-03-27,34.43,34.46,34.419,34.445,1719,0
2017-03-28,34.45,34.7628,34.45,34.5,9946,0
2017-03-29,34.61,34.85,33.918,34.61,5850,0
2017-03-30,34.6,35.05,34.517,34.69,15612,0
2017-03-31,34.75,35.0092,34.7089,34.97,6324,0
2017-04-03,34.71,34.7495,33.7,34.43,33710,0
2017-04-04,34.45,34.5,34.149,34.5,26392,0
2017-04-05,34.15,34.5,34.01,34.01,16710,0
2017-04-06,34.039,34.281,33.9099,34.15,10390,0
2017-04-07,33.98,34.23,33.98,34.11,5510,0
2017-04-10,34.05,34.21,34.02,34.07,6800,0
2017-04-11,34.03,34.2451,33.7149,33.75,5041,0
2017-04-12,33.82,34.04,33.6,33.6,14197,0
2017-04-13,33.79,33.8225,33.34,33.39,24013,0
2017-04-17,33.45,34.3899,33.1149,33.75,9691,0
2017-04-18,33.45,33.6954,33.2,33.3,31650,0
2017-04-19,33.44,33.68,33.36,33.68,960,0
2017-04-20,34.05,34.05,34.05,34.05,140,0
2017-04-24,33.9932,34.04,33.5,33.91,2544,0
2017-04-27,33.51,33.51,33.51,33.51,100,0
2017-04-28,34.0999,34.0999,33.75,33.75,856,0
2017-05-02,33.2501,33.6601,33.2501,33.66,1618,0
2017-05-04,33.75,33.75,33.75,33.75,200,0
2017-05-05,33.9097,33.9097,33.9097,33.9097,161,0
2017-05-09,33.87,33.88,33.27,33.6525,1434,0
2017-05-19,33.75,33.75,33.75,33.75,120,0
2017-05-22,33.26,33.33,33.26,33.33,250,0
2017-05-25,33.25,33.25,33.25,33.25,139,0
2017-05-31,33,33,32.17,32.18,1874,0
2017-06-02,32,32,32,32,2000,0
2017-06-05,32,32.05,31.97,32.05,3890,0
2017-06-08,32.04,32.04,32.04,32.04,100,0
2017-06-14,31.6,31.6,31.28,31.28,2100,0
2017-06-19,31.38,31.38,31.38,31.38,121,0
2017-06-23,32,32,32,32,200,0
2017-06-29,32,32,32,32,100,0
2017-07-03,32.5,32.5,32.5,32.5,350,0
2017-07-06,32.8,32.8,32.8,32.8,200,0
2017-07-12,32.59,33.0912,32.55,33.0912,718,0
2017-07-17,32.55,32.55,32.55,32.55,129,0
2017-07-18,32.5001,32.5001,32.5,32.5,286,0
2017-07-26,32.202,32.202,32.202,32.202,250,0
2017-08-09,32.02,32.02,31.75,31.7975,1957,0
2017-08-22,31.6,32.0723,31.6,32.0723,742,0
2017-08-23,31.79,31.79,31.75,31.75,5625,0
2017-08-24,31.77,31.77,31.77,31.77,134,0
2017-09-12,32.2,32.2,31.89,32,53202,0
2017-09-14,32.27,32.27,32.27,32.27,540,0
2017-09-20,32.25,32.25,32.25,32.25,1000,0
2017-09-25,32.5399,32.5399,31.9092,31.9092,215,0
2017-09-26,31.96,31.96,31.96,31.96,1515,0
2017-10-02,31.47,31.47,31.47,31.47,149,0
2017-10-04,31.39,31.39,31.39,31.39,180,0
2017-10-06,31.64,33.11,31.57,33.11,1500,0
2017-10-19,31.1,31.1,30.89,30.89,200,0
2017-10-25,33.3,33.3,33.3,33.3,200,0
2017-10-31,32.6799,32.6799,32.6799,32.6799,1145,0
2017-11-01,31.92,31.92,31.92,31.92,150,0
2017-11-10,31.49,31.4903,31.49,31.4903,416,0
