Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,63.33,64.282,63.022,64.282,597,0
2010-08-24,63.104,64.327,63.104,64.327,1103,0
2010-08-25,64.327,64.327,64.327,64.327,219,0
2010-08-26,64.327,64.327,64.327,64.327,884,0
2010-08-27,63.647,64.327,63.647,64.327,1766,0
2010-08-30,64.318,64.318,63.656,64.318,772,0
2010-08-31,64.318,64.318,64.318,64.318,109,0
2010-09-01,63.158,64.291,63.15,63.466,2428,0
2010-09-02,64.091,64.091,64.091,64.091,551,0
2010-09-03,64.291,64.291,63.918,63.918,661,0
2010-09-07,64.191,64.309,63.756,63.918,5410,0
2010-09-08,64.282,64.327,64.282,64.327,610,0
2010-09-09,63.901,64.309,63.884,64.309,502,0
2010-09-13,64.327,64.327,63.946,63.946,333,0
2010-09-15,64.327,64.996,64.181,64.327,2199,0
2010-09-16,64.345,64.508,64.345,64.508,659,0
2010-09-20,64.336,64.734,64.237,64.508,4525,0
2010-09-21,64.78,64.78,64.78,64.78,551,0
2010-09-22,65.839,65.839,65.732,65.732,861,0
2010-09-23,64.526,64.526,64.526,64.526,219,0
2010-09-24,65.224,65.224,65.224,65.224,442,0
2010-09-27,65.224,65.234,65.224,65.234,515,0
2010-09-28,65.234,65.234,65.234,65.234,661,0
2010-09-29,65.867,65.867,65.867,65.867,219,0
2010-09-30,65.867,65.867,65.776,65.776,333,0
2010-10-01,65.911,65.911,65.469,65.867,3862,0
2010-10-04,66.083,66.093,65.006,65.006,14004,0
2010-10-05,65.178,67.036,65.178,67.036,442,0
2010-10-06,66.139,66.139,64.299,64.599,4636,0
2010-10-07,64.508,64.952,64.237,64.554,884,0
2010-10-08,65.424,65.44,64.599,64.599,551,0
2010-10-13,64.463,65.077,64.463,64.562,828,0
2010-10-15,64.78,65.052,64.608,64.608,2097,0
2010-10-18,65.043,65.234,65.043,65.234,442,0
2010-10-19,65.224,65.234,64.68,65.234,1753,0
2010-10-20,65.215,65.215,64.799,64.799,484,0
2010-10-22,65.187,65.685,65.143,65.278,6969,0
2010-10-25,65.287,66.13,64.789,64.789,1458,0
2010-10-26,65.577,65.677,65.577,65.677,551,0
2010-10-27,64.726,65.577,64.635,65.469,1556,0
2010-10-28,65.477,66.936,65.477,66.936,931,0
2010-10-29,64.843,65.505,64.789,65.143,1103,0
2010-11-01,65.234,65.513,65.234,65.234,1151,0
2010-11-02,65.513,66.139,65.513,66.139,1003,0
2010-11-03,65.424,65.424,65.424,65.424,374,0
2010-11-04,64.98,65.424,64.98,65.424,521,0
2010-11-05,65.477,65.477,65.477,65.477,472,0
2010-11-08,65.45,65.477,65.45,65.477,724,0
2010-11-09,65.586,65.586,65.477,65.477,551,0
2010-11-11,65.577,65.596,65.45,65.45,3753,0
2010-11-12,65.45,65.45,65.45,65.45,161,0
2010-11-15,65.234,65.378,64.961,64.961,333,0
2010-11-16,64.961,65.45,63.884,65.45,1924,0
2010-11-17,65.45,65.45,65.424,65.44,2869,0
2010-11-19,65.396,65.44,65.396,65.44,477,0
2010-11-22,64.608,64.608,64.599,64.599,1103,0
2010-11-23,64.662,65.424,64.599,64.599,498,0
2010-11-24,65.369,65.369,64.653,64.653,1049,0
2010-11-29,65.324,65.341,64.952,65.341,884,0
2010-11-30,65.341,65.341,65.341,65.341,219,0
2010-12-01,64.689,64.689,64.644,64.644,442,0
2010-12-03,64.635,64.635,64.635,64.635,551,0
2010-12-07,64.554,64.644,64.554,64.635,517,0
2010-12-08,64.644,65.586,64.644,64.644,873,0
2010-12-10,64.644,64.644,64.327,64.635,1323,0
2010-12-13,64.635,64.635,64.327,64.327,771,0
2010-12-14,64.327,64.327,64.327,64.327,333,0
2010-12-16,64.617,64.617,63.448,63.611,442,0
2010-12-17,64.526,64.554,62.796,62.796,1237,0
2010-12-20,64.644,64.644,64.554,64.554,1766,0
2010-12-21,64.644,64.644,64.644,64.644,1231,0
2010-12-23,63.909,63.909,63.874,63.874,219,0
2010-12-27,64.635,64.635,63.357,63.874,1318,0
2010-12-28,64.046,64.517,64.009,64.517,442,0
2010-12-29,64.644,64.644,64.644,64.644,876,0
2010-12-30,64.617,64.644,64.617,64.644,551,0
2010-12-31,65.94,65.94,65.94,65.94,219,0
2011-01-03,65.234,65.234,64.463,64.644,4525,0
2011-01-04,64.635,64.635,64.599,64.635,551,0
2011-01-05,64.599,64.644,64.463,64.644,1161,0
2011-01-06,64.644,64.644,64.327,64.418,993,0
2011-01-07,64.418,64.554,64.418,64.554,1435,0
2011-01-10,64.499,64.554,64.327,64.327,442,0
2011-01-11,64.544,64.554,63.884,64.327,952,0
2011-01-12,64.353,64.554,63.421,63.457,1990,0
2011-01-13,64.481,64.508,64.481,64.508,993,0
2011-01-14,64.508,64.508,64.508,64.508,219,0
2011-01-18,64.554,64.554,63.874,63.874,610,0
2011-01-19,63.909,63.909,63.874,63.874,333,0
2011-01-20,64.554,64.554,63.421,63.421,1493,0
2011-01-21,63.684,63.684,63.684,63.684,333,0
2011-01-24,64.554,64.554,64.554,64.554,1572,0
2011-01-25,64.554,64.554,64.554,64.554,109,0
2011-01-26,64.554,64.554,64.554,64.554,256,0
2011-01-27,64.554,64.554,64.463,64.463,661,0
2011-01-28,64.554,64.554,64.554,64.554,442,0
2011-02-02,64.554,64.554,63.928,63.928,439,0
2011-02-03,63.874,63.874,63.874,63.874,109,0
2011-02-04,64.617,64.617,64.617,64.617,1545,0
2011-02-07,64.644,64.644,64.644,64.644,498,0
2011-02-08,66.002,66.002,64.644,65.096,1655,0
2011-02-09,65.234,65.234,63.457,64.1,1655,0
2011-02-10,64.961,65.858,64.78,65.459,3174,0
2011-02-11,65.406,65.406,65.406,65.406,333,0
2011-02-14,66.456,67.045,64.799,64.961,5313,0
2011-02-15,65.414,65.459,65.378,65.459,1545,0
2011-02-22,65.911,65.911,65.459,65.459,2097,0
2011-02-24,65.459,65.459,64.499,64.499,781,0
2011-02-28,65.324,65.786,65.324,65.459,551,0
2011-03-02,64.78,65.911,64.662,65.911,993,0
2011-03-03,65.459,65.911,65.459,65.459,1986,0
2011-03-07,65.459,65.459,65.034,65.034,661,0
2011-03-08,65.459,65.459,65.459,65.459,109,0
2011-03-10,65.414,66.592,65.414,65.459,1566,0
2011-03-11,65.459,65.459,65.459,65.459,442,0
2011-03-14,65.459,65.459,65.459,65.459,442,0
2011-03-16,65.414,65.414,64.734,64.734,249,0
2011-03-21,64.472,64.472,64.472,64.472,279,0
2011-03-23,65.396,65.396,65.396,65.396,109,0
2011-03-24,64.78,64.78,64.78,64.78,109,0
2011-03-25,64.689,64.78,64.689,64.78,403,0
2011-03-28,65.396,65.396,64.78,64.78,333,0
2011-03-30,64.599,64.599,64.463,64.463,551,0
2011-03-31,64.78,64.87,64.78,64.78,2979,0
2011-04-01,64.78,65.25,64.78,65.25,661,0
2011-04-04,64.78,65.052,64.78,65.052,1245,0
2011-04-05,65.052,65.052,65.052,65.052,333,0
2011-04-06,65.052,65.052,65.052,65.052,219,0
2011-04-07,65.161,65.161,65.161,65.161,109,0
2011-04-08,65.161,65.161,64.237,64.237,475,0
2011-04-11,64.327,64.327,64.282,64.282,219,0
2011-04-12,64.318,64.327,64.318,64.327,828,0
2011-04-14,63.837,64.608,63.828,64.608,1374,0
2011-04-15,63.892,63.892,63.892,63.892,109,0
2011-04-18,64.626,64.635,64.554,64.554,463,0
2011-04-19,63.847,64.282,63.837,64.263,993,0
2011-04-20,65.143,65.234,64.291,65.006,1043,0
2011-04-25,65.234,65.234,63.937,64.2,475,0
2011-04-26,64.499,64.508,64.499,64.508,219,0
2011-04-27,64.762,65.206,64.752,65.206,335,0
2011-04-28,65.152,65.152,65.152,65.152,219,0
2011-04-29,65.234,65.234,65.006,65.006,246,0
2011-05-02,65.234,65.459,65.006,65.006,1649,0
2011-05-04,65.459,65.459,65.459,65.459,109,0
2011-05-05,65.459,65.459,65.459,65.459,379,0
2011-05-06,64.943,64.943,64.924,64.924,219,0
2011-05-09,64.924,65.324,64.2,65.324,938,0
2011-05-10,65.667,65.667,65.459,65.459,402,0
2011-05-11,64.924,65.414,64.327,65.414,938,0
2011-05-12,64.426,65.45,64.426,65.45,282,0
2011-05-13,65.459,65.631,65.414,65.459,1025,0
2011-05-16,64.789,65.459,64.662,65.459,993,0
2011-05-17,65.44,65.459,65.234,65.25,1270,0
2011-05-18,65.324,65.459,65.25,65.414,442,0
2011-05-19,65.459,65.459,65.459,65.459,109,0
2011-05-23,65.641,65.641,65.641,65.641,219,0
2011-05-24,66.093,66.093,65.911,65.911,302,0
2011-05-25,65.776,65.776,65.776,65.776,219,0
2011-05-26,66.13,66.13,66.093,66.093,219,0
2011-05-27,65.685,65.685,65.387,65.396,551,0
2011-05-31,66.139,66.139,65.268,65.268,739,0
2011-06-01,65.677,66.139,65.677,66.139,1077,0
2011-06-03,65.958,65.958,65.911,65.911,661,0
2011-06-06,65.677,66.592,65.677,66.592,219,0
2011-06-07,66.565,66.592,66.365,66.583,993,0
2011-06-08,65.505,66.356,65.505,66.139,1265,0
2011-06-09,66.547,66.592,66.365,66.592,661,0
2011-06-10,66.592,66.592,66.592,66.592,551,0
2011-06-14,67.045,67.045,67.045,67.045,109,0
2011-06-16,66.601,66.601,66.592,66.592,442,0
2011-06-17,66.139,66.583,66.139,66.583,828,0
2011-06-20,66.592,66.592,66.592,66.592,178,0
2011-06-21,67.045,67.045,67.045,67.045,129,0
2011-06-22,65.977,65.977,65.94,65.94,333,0
2011-06-23,66.818,67.923,66.166,67.923,1690,0
2011-06-24,68.721,70.08,68.041,68.404,1113,0
2011-06-27,69.264,69.264,67.788,68.176,1386,0
2011-06-28,67.045,68.404,67.045,68.176,1200,0
2011-06-29,68.404,68.63,67.95,68.63,12058,0
2011-06-30,69.083,69.083,67.29,68.676,1921,0
2011-07-01,67.498,68.857,67.498,68.721,333,0
2011-07-05,69.509,70.08,66.782,66.782,13546,0
2011-07-06,66.519,67.408,66.274,66.909,772,0
2011-07-07,67.226,67.543,66.998,67.027,993,0
2011-07-11,67.064,67.064,66.818,66.873,800,0
2011-07-12,66.592,67.416,66.021,67.245,772,0
2011-07-13,66.927,67.95,66.737,67.615,5570,0
2011-07-14,67.588,67.588,67.498,67.498,333,0
2011-07-18,68.377,68.377,67.933,67.933,661,0
2011-07-20,67.942,67.95,67.543,67.543,940,0
2011-07-21,67.95,67.95,67.498,67.498,915,0
2011-07-22,67.308,67.897,67.226,67.398,2348,0
2011-07-27,67.95,67.95,67.29,67.95,1396,0
2011-07-28,67.271,67.498,67.271,67.271,669,0
2011-08-01,67.942,67.942,67.942,67.942,109,0
2011-08-02,67.942,67.942,67.942,67.942,109,0
2011-08-04,67.95,67.95,67.498,67.498,737,0
2011-08-05,67.95,68.911,67.524,68.911,1537,0
2011-08-09,68.176,68.857,67.317,67.317,6844,0
2011-08-11,69.083,69.083,67.95,67.95,661,0
2011-08-12,69.039,69.039,69.039,69.039,109,0
2011-08-15,68.495,68.495,68.495,68.495,317,0
2011-08-16,68.323,69.083,68.323,68.604,442,0
2011-08-17,69.083,69.083,68.857,69.083,1531,0
2011-08-24,68.314,69.039,68.314,68.314,333,0
2011-08-25,68.63,69.536,68.63,69.536,10144,0
2011-08-31,69.763,70.669,69.763,69.799,858,0
2011-09-01,70.451,70.451,70.451,70.451,109,0
2011-09-06,69.173,71.576,69.173,70.216,828,0
2011-09-07,71.585,71.585,70.306,70.306,4835,0
2011-09-08,70.216,70.569,70.198,70.478,1192,0
2011-09-09,70.488,70.623,70.488,70.623,417,0
2011-09-12,71.983,71.983,71.485,71.801,1020,0
2011-09-13,71.801,71.801,71.801,71.801,219,0
2011-09-14,71.801,71.801,70.443,70.443,2101,0
2011-09-16,71.71,71.71,71.71,71.71,173,0
2011-09-19,71.801,71.801,69.736,69.99,719,0
2011-09-20,71.529,71.529,71.529,71.529,109,0
2011-09-22,70.225,71.438,70.216,71.347,7936,0
2011-09-23,71.204,71.204,69.871,69.871,417,0
2011-09-26,69.319,70.669,69.319,70.641,558,0
2011-09-27,71.548,71.548,71.485,71.485,397,0
2011-09-28,70.869,71.782,70.85,71.782,752,0
2011-09-29,71.839,72.481,71.839,72.255,1598,0
2011-09-30,72.798,73.841,72.526,72.526,911,0
2011-10-03,72.708,73.341,72.708,73.341,442,0
2011-10-04,71.576,72.934,71.576,72.054,442,0
2011-10-06,72.064,72.064,72.064,72.064,178,0
2011-10-07,72.028,72.064,72.028,72.028,551,0
2011-10-10,72.481,72.481,72.481,72.481,219,0
2011-10-11,73.387,73.387,72.481,72.481,771,0
2011-10-13,74.746,77.464,74.746,75.199,2554,0
2011-10-14,75.471,75.471,73.957,75.199,1390,0
2011-10-17,74.546,74.546,74.022,74.022,500,0
2011-10-18,74.519,75.199,73.387,73.431,993,0
2011-10-19,74.99,74.99,74.99,74.99,219,0
2011-10-21,74.864,74.864,73.85,74.538,551,0
2011-10-24,74.292,74.292,72.952,72.952,771,0
2011-10-25,75.027,75.027,73.078,73.078,11147,0
2011-10-26,73.16,74.22,73.106,73.106,477,0
2011-10-27,73.387,74.292,73.387,74.292,661,0
2011-10-31,75.199,76.106,75.199,76.106,551,0
2011-11-02,74.918,74.918,74.918,74.918,386,0
2011-11-03,76.087,76.087,76.087,76.087,219,0
2011-11-07,74.973,74.973,73.612,74.927,1766,0
2011-11-08,75.018,75.018,75.018,75.018,249,0
2011-11-09,74.519,74.746,74.519,74.746,22075,0
2011-11-10,75.461,75.461,75.417,75.417,268,0
2011-11-11,73.569,73.569,73.569,73.569,333,0
2011-11-14,73.25,74.066,73.25,74.066,452,0
2011-11-15,74.918,74.963,74.076,74.963,1794,0
2011-11-16,74.736,74.736,74.736,74.736,198,0
2011-11-18,74.465,74.465,74.465,74.465,452,0
2011-11-21,73.387,75.825,73.387,75.018,9984,0
2011-11-22,76.059,76.059,74.7,75.154,2151,0
2011-11-23,75.409,75.743,75.334,75.334,2979,0
2011-11-25,76.313,76.313,76.313,76.313,219,0
2011-11-28,75.199,75.199,75.199,75.199,129,0
2011-11-29,76.016,76.016,75.208,75.925,12622,0
2011-11-30,76.059,76.059,74.184,74.184,518,0
2011-12-01,75.942,75.968,75.471,75.471,884,0
2011-12-02,75.978,76.006,75.471,75.471,677,0
2011-12-05,75.199,75.199,75.199,75.199,333,0
2011-12-09,75.95,75.968,75.743,75.743,1292,0
2011-12-14,75.987,76.006,75.652,75.652,551,0
2011-12-15,76.097,76.097,74.791,74.791,2342,0
2011-12-16,76.106,76.106,75.154,75.154,778,0
2011-12-19,74.746,76.068,74.746,75.743,1766,0
2011-12-20,75.925,75.925,75.925,75.925,333,0
2011-12-22,74.872,75.915,74.872,75.38,2020,0
2011-12-28,74.791,75.38,74.791,75.38,219,0
2011-12-29,76.078,76.097,75.834,76.097,795,0
2011-12-30,76.078,76.097,75.925,75.925,719,0
2012-01-03,76.106,76.313,74.99,76.277,887,0
2012-01-04,75.199,76.041,75.154,76.041,648,0
2012-01-06,75.652,75.652,74.746,75.652,33111,0
2012-01-09,76.106,76.106,74.981,76.016,1435,0
2012-01-11,76.24,76.24,76.24,76.24,219,0
2012-01-12,75.036,75.036,75.036,75.036,109,0
2012-01-13,75.997,77.355,74.691,77.355,1113,0
2012-01-17,79.049,79.049,77.69,77.69,1212,0
2012-01-18,77.464,77.682,77.464,77.682,1771,0
2012-01-19,77.69,77.69,77.056,77.056,6227,0
2012-01-20,78.732,78.732,77.011,77.011,772,0
2012-01-23,78.143,78.822,77.861,77.861,4769,0
2012-01-24,78.362,78.768,77.41,77.918,1979,0
2012-01-25,78.822,78.822,77.011,77.011,1676,0
2012-01-26,78.778,78.778,78.778,78.778,117,0
2012-01-30,77.664,78.822,77.664,78.741,333,0
2012-02-01,77.927,78.324,77.927,78.324,6302,0
2012-02-02,77.918,77.918,77.889,77.908,564,0
2012-02-03,76.839,78.198,76.739,78.198,772,0
2012-02-06,77.011,77.918,77.011,77.69,487,0
2012-02-07,77.918,77.918,77.918,77.918,109,0
2012-02-08,78.37,78.506,78.37,78.506,219,0
2012-02-09,78.552,78.552,77.011,77.918,15655,0
2012-02-10,77.102,78.28,77.011,78.28,512,0
2012-02-13,78.052,78.052,77.69,77.69,1084,0
2012-02-14,78.315,78.424,78.262,78.362,973,0
2012-02-15,78.405,78.415,78.37,78.405,3668,0
2012-02-16,78.822,78.822,77.238,77.527,2759,0
2012-02-17,78.233,78.233,77.69,77.69,442,0
2012-02-21,77.464,78.687,77.464,78.506,392,0
2012-02-22,77.918,77.918,77.918,77.918,498,0
2012-02-23,78.496,78.596,78.496,78.587,1103,0
2012-02-24,78.587,78.596,78.461,78.552,3216,0
2012-02-27,77.509,78.596,77.509,77.927,8996,0
2012-02-28,78.37,78.37,78.143,78.143,442,0
2012-02-29,77.937,78.533,77.927,78.061,561,0
2012-03-01,78.19,78.19,78.117,78.19,733,0
2012-03-02,78.596,78.596,78.37,78.379,3290,0
2012-03-05,78.587,78.587,78.587,78.587,271,0
2012-03-06,78.587,78.587,78.099,78.215,661,0
2012-03-07,78.669,78.669,77.951,78.198,551,0
2012-03-08,78.822,78.822,78.822,78.822,1103,0
2012-03-12,78.75,79.729,78.488,79.729,26317,0
2012-03-14,79.774,79.774,77.483,79.276,2195,0
2012-03-15,78.071,79.629,77.97,79.629,1658,0
2012-03-16,78.198,78.905,78.071,78.905,538,0
2012-03-19,78.052,79.195,78.018,79.195,1432,0
2012-03-20,79.71,79.71,79.466,79.466,498,0
2012-03-21,78.496,79.485,78.461,78.461,1293,0
2012-03-22,79.774,79.774,79.774,79.774,249,0
2012-03-26,79.276,80.036,79.13,79.13,3717,0
2012-03-28,79.257,79.729,79.049,79.276,4095,0
2012-03-29,79.738,79.738,79.321,79.729,1151,0
2012-03-30,79.71,79.71,79.71,79.71,109,0
2012-04-02,79.71,79.729,79.71,79.729,219,0
2012-04-04,80.636,80.636,79.729,79.729,1216,0
2012-04-09,79.774,79.774,78.822,78.822,9981,0
2012-04-10,79.729,80.498,78.424,78.424,1161,0
2012-04-11,79.71,79.71,79.619,79.619,386,0
2012-04-12,79.638,80.489,79.122,79.122,1002,0
2012-04-13,78.896,78.949,78.28,78.28,7633,0
2012-04-16,78.109,79.122,78.109,78.949,508,0
2012-04-18,78.071,78.071,78.071,78.071,109,0
2012-04-23,77.918,79.049,77.918,79.049,4415,0
2012-04-24,77.918,77.918,77.918,77.918,4968,0
2012-04-25,78.949,78.949,78.949,78.949,140,0
2012-04-26,79.375,79.422,79.375,79.422,505,0
2012-04-27,79.412,79.412,77.717,78.724,551,0
2012-04-30,77.918,77.918,77.87,77.87,511,0
2012-05-01,78.715,78.814,78.705,78.814,2264,0
2012-05-02,78.814,79.267,78.814,78.814,3538,0
2012-05-03,78.37,78.814,78.37,78.814,333,0
2012-05-04,79.049,79.049,79.049,79.049,109,0
2012-05-08,78.434,78.434,78.37,78.415,447,0
2012-05-09,79.394,79.394,78.822,78.822,269,0
2012-05-10,78.822,79.547,78.822,79.547,238,0
2012-05-11,79.547,79.547,79.547,79.547,109,0
2012-05-14,78.814,78.814,78.814,78.814,132,0
2012-05-15,79.185,79.249,78.822,78.822,472,0
2012-05-16,78.859,78.859,78.822,78.822,297,0
2012-05-17,78.496,78.496,78.496,78.496,109,0
2012-05-18,78.37,79.221,78.37,78.37,661,0
2012-05-21,78.027,78.705,77.664,78.705,1103,0
2012-05-22,78.633,79.213,78.633,78.642,3638,0
2012-05-23,79.629,79.638,79.267,79.267,333,0
2012-05-24,78.198,79.24,78.198,79.176,442,0
2012-05-25,78.822,78.822,78.822,78.822,109,0
2012-05-29,78.851,78.851,78.851,78.851,109,0
2012-05-30,78.018,78.28,78.018,78.143,1148,0
2012-05-31,78.814,78.814,78.805,78.805,219,0
2012-06-01,78.008,78.297,77.664,78.297,4277,0
2012-06-04,77.88,78.822,77.88,78.778,1475,0
2012-06-05,79.04,79.185,78.207,79.185,5991,0
2012-06-07,78.822,79.032,78.814,79.032,1255,0
2012-06-08,78.822,78.822,78.596,78.596,752,0
2012-06-11,79.095,79.095,79.095,79.095,109,0
2012-06-12,79.095,79.095,78.37,78.37,616,0
2012-06-13,78.415,78.515,78.37,78.515,457,0
2012-06-14,77.937,78.37,77.937,78.362,610,0
2012-06-15,77.937,78.841,77.937,78.578,2676,0
2012-06-18,78.578,78.642,78.027,78.642,2417,0
2012-06-19,79.004,79.13,78.822,78.822,551,0
2012-06-20,78.913,79.267,78.913,79.267,342,0
2012-06-21,79.276,79.684,78.732,78.822,2218,0
2012-06-22,80.082,80.345,80.082,80.345,277,0
2012-06-25,78.994,80.699,78.994,80.699,3929,0
2012-06-26,80.58,80.626,80.58,80.626,219,0
2012-06-27,79.757,79.757,78.832,78.841,1651,0
2012-06-28,78.841,79.276,78.841,79.276,333,0
2012-06-29,79.954,80.408,79.954,80.408,19354,0
2012-07-02,80.861,80.861,80.589,80.636,1049,0
2012-07-03,79.82,79.82,79.366,79.366,1086,0
2012-07-05,80.001,80.001,79.757,79.757,277,0
2012-07-06,79.638,80.626,79.638,80.183,333,0
2012-07-09,81.523,81.523,78.868,80.226,1181,0
2012-07-10,80.498,80.498,80.273,80.273,270,0
2012-07-12,79.954,79.954,79.954,79.954,109,0
2012-07-16,79.312,80.119,79.14,79.439,1435,0
2012-07-17,79.547,79.547,79.547,79.547,219,0
2012-07-19,80.545,80.545,80.545,80.545,109,0
2012-07-20,79.547,80.726,79.547,79.729,1877,0
2012-07-23,80.446,81.432,80.446,81.288,2047,0
2012-07-24,81.396,83.307,80.408,81.994,22966,0
2012-07-25,82.9,82.9,82.673,82.673,719,0
2012-07-26,82.129,82.491,82.129,82.129,1103,0
2012-07-27,82.22,82.62,81.26,82.62,2247,0
2012-07-30,82.854,82.854,81.54,81.54,1490,0
2012-07-31,80.699,81.079,79.503,81.079,884,0
2012-08-01,82.104,82.393,82.104,82.393,1713,0
2012-08-02,82.448,82.448,82.448,82.448,219,0
2012-08-03,82.673,82.71,82.673,82.71,442,0
2012-08-06,82.285,82.501,82.176,82.501,993,0
2012-08-07,82.9,82.9,82.673,82.673,1848,0
2012-08-08,82.891,82.891,82.891,82.891,216,0
2012-08-10,82.003,82.003,81.605,81.605,318,0
2012-08-13,81.54,81.659,81.54,81.54,973,0
2012-08-14,81.659,81.659,81.659,81.659,109,0
2012-08-15,82.746,82.746,82.746,82.746,120,0
2012-08-16,82.591,82.591,81.741,81.741,442,0
2012-08-20,81.686,81.686,81.54,81.54,333,0
2012-08-21,81.994,81.994,81.994,81.994,551,0
2012-08-22,81.994,81.994,81.994,81.994,268,0
2012-08-27,81.949,81.994,81.45,81.722,783,0
2012-08-28,81.296,81.858,81.296,81.768,828,0
2012-08-29,82.176,82.673,81.577,82.673,572,0
2012-08-30,83.172,83.172,81.822,82.03,1323,0
2012-08-31,85.165,85.165,82.818,82.818,1530,0
2012-09-04,82.919,82.945,81.777,82.582,1149,0
2012-09-06,83.353,85.391,83.344,83.344,552,0
2012-09-07,83.353,83.353,83.344,83.344,353,0
2012-09-10,82.448,82.448,82.31,82.31,277,0
2012-09-11,81.822,82.873,81.785,82.276,1212,0
2012-09-12,81.741,82.937,81.741,82.628,333,0
2012-09-13,82.955,83.688,82.955,82.99,610,0
2012-09-14,84.494,84.494,83.498,83.589,616,0
2012-09-17,84.222,84.222,83.216,83.216,219,0
2012-09-18,83.752,83.752,82.673,82.746,1435,0
2012-09-19,83.698,83.805,83.698,83.805,219,0
2012-09-20,83.805,83.805,83.579,83.688,511,0
2012-09-21,83.597,83.597,83.353,83.353,558,0
2012-09-24,84.25,84.25,82.9,83.299,7235,0
2012-09-25,82.955,82.955,82.448,82.719,2038,0
2012-09-26,83.761,83.761,82.448,83.154,938,0
2012-09-27,83.353,83.353,83.353,83.353,219,0
2012-09-28,82.9,82.909,82.692,82.891,1236,0
2012-10-01,84.05,84.05,82.591,82.591,778,0
2012-10-03,83.425,83.516,83.216,83.216,442,0
2012-10-04,83.027,83.027,82.891,82.891,572,0
2012-10-08,82.047,82.047,82.039,82.047,333,0
2012-10-09,81.768,81.768,79.566,80.771,2869,0
2012-10-10,80.816,80.816,80.816,80.816,109,0
2012-10-11,80.816,80.816,79.285,79.729,1876,0
2012-10-15,79.729,79.729,79.312,79.312,442,0
2012-10-16,79.71,79.71,79.71,79.71,140,0
2012-10-17,80.092,80.183,80.092,80.183,333,0
2012-10-22,79.954,79.954,79.312,79.312,442,0
2012-10-24,78.941,78.941,78.741,78.868,1644,0
2012-10-25,78.19,78.913,78.19,78.233,333,0
2012-10-26,78.306,78.306,78.306,78.306,109,0
2012-10-31,78.343,78.343,77.937,78.19,884,0
2012-11-01,78.343,78.415,78.198,78.28,772,0
2012-11-02,78.28,78.28,78.28,78.28,327,0
2012-11-06,78.515,79.81,78.515,79.81,434,0
2012-11-07,79.331,79.331,79.331,79.331,219,0
2012-11-08,78.008,79.366,77.961,77.97,1273,0
2012-11-09,79.24,79.24,78.152,78.405,772,0
2012-11-12,78.09,78.352,77.961,77.961,668,0
2012-11-13,77.98,77.98,77.011,77.918,333,0
2012-11-14,77.329,77.899,77.329,77.899,240,0
2012-11-15,77.038,77.038,77.038,77.038,168,0
2012-11-16,77.011,77.011,77.011,77.011,109,0
2012-11-19,77.011,78.37,75.859,75.859,741,0
2012-11-21,76.557,76.557,74.066,75.887,4656,0
2012-11-23,75.887,76.557,75.887,76.557,1103,0
2012-11-26,76.513,76.513,76.331,76.377,985,0
2012-11-28,76.331,76.557,76.287,76.557,1679,0
2012-11-29,77.192,77.192,77.192,77.192,193,0
2012-11-30,76.875,76.875,76.269,76.304,2317,0
2012-12-03,77.192,77.192,77.192,77.192,109,0
2012-12-04,77.192,77.192,77.192,77.192,109,0
2012-12-06,77.464,77.464,77.464,77.464,109,0
2012-12-07,77.011,77.918,77.011,77.918,1049,0
2012-12-11,77.918,77.918,75.887,76.395,1634,0
2012-12-12,77.011,77.889,77.011,77.889,526,0
2012-12-14,78.778,78.778,77.908,77.908,244,0
2012-12-17,78.08,78.109,77.779,78.109,628,0
2012-12-19,78.243,78.243,77.918,77.918,442,0
2012-12-24,79.24,79.24,78.968,78.968,219,0
2012-12-27,77.97,77.97,77.918,77.918,543,0
2012-12-28,78.732,78.814,77.97,77.97,699,0
2012-12-31,78.027,78.642,77.918,78.642,661,0
2013-01-02,78.297,78.913,78.297,78.913,219,0
2013-01-03,78.905,78.958,78.905,78.958,498,0
2013-01-04,78.958,79.503,78.243,78.968,5835,0
2013-01-07,78.968,78.968,78.968,78.968,140,0
2013-01-09,78.404,79.742,78.404,79.742,330,0
2013-01-10,78.781,80.152,78.781,79.339,458,0
2013-01-14,78.854,78.991,78.854,78.991,438,0
2013-01-15,79.604,79.604,79.604,79.604,108,0
2013-01-16,79.211,80.582,79.211,80.582,450,0
2013-01-17,80.39,81.251,80.39,80.895,1243,0
2013-01-18,80.867,80.867,80.867,80.867,118,0
2013-01-22,80.08,81.939,80.08,80.903,3402,0
2013-01-23,80.538,80.538,80.538,80.538,108,0
2013-01-24,80.977,80.977,80.977,80.977,216,0
2013-01-25,80.611,80.611,79.769,79.769,367,0
2013-01-28,80.977,80.977,78.854,78.854,706,0
2013-01-29,79.165,79.165,79.165,79.165,108,0
2013-01-30,80.547,80.547,80.547,80.547,242,0
2013-01-31,80.474,80.474,80.474,80.474,108,0
2013-02-05,79.219,80.336,78.707,80.336,1082,0
2013-02-06,79.805,79.805,79.761,79.761,216,0
2013-02-07,78.442,78.442,78.442,78.442,166,0
2013-02-11,80.491,80.491,80.491,80.491,216,0
2013-02-12,80.491,80.491,78.726,78.726,330,0
2013-02-13,80.428,80.428,78.543,78.552,532,0
2013-02-14,79.394,79.394,78.936,78.936,1092,0
2013-02-19,79.703,79.805,79.703,79.805,216,0
2013-02-20,80.382,80.382,78.835,79.339,654,0
2013-02-21,80.263,80.3,79.32,79.521,1444,0
2013-02-22,80.711,80.711,80.3,80.3,216,0
2013-02-25,80.291,80.291,79.165,79.165,654,0
2013-02-27,79.577,79.613,78.963,79.613,521,0
2013-02-28,80.307,80.307,80.307,80.307,136,0
2013-03-04,78.891,79.621,78.891,79.621,969,0
2013-03-05,80.326,80.326,80.326,80.326,108,0
2013-03-06,79.082,79.814,78.799,78.917,2699,0
2013-03-07,78.753,78.753,78.753,78.753,108,0
2013-03-08,78.917,78.982,78.917,78.936,1038,0
2013-03-11,78.936,79.613,78.936,79.613,330,0
2013-03-12,79.165,79.394,78.341,79.165,2861,0
2013-03-13,79.165,80.08,79.147,80.08,5573,0
2013-03-14,79.935,79.935,79.935,79.935,108,0
2013-03-15,79.805,79.805,79.805,79.805,108,0
2013-03-18,78.396,79.66,78.396,79.66,712,0
2013-03-19,79.65,80.666,78.671,79.256,1613,0
2013-03-20,79.311,79.531,79.311,79.531,216,0
2013-03-21,79.896,79.896,79.887,79.887,433,0
2013-03-22,79.805,80.437,79.805,80.39,2414,0
2013-03-26,80.263,80.263,79.824,79.824,597,0
2013-03-27,80.656,80.766,79.631,80.582,984,0
2013-03-28,80.365,80.365,80.365,80.365,108,0
2013-04-01,80.273,81.315,80.273,81.315,1682,0
2013-04-02,81.461,81.461,80.547,81.04,572,0
2013-04-03,80.858,81.032,80.858,81.032,541,0
2013-04-04,80.217,81.352,80.217,80.684,1857,0
2013-04-05,80.656,80.693,80.639,80.639,1195,0
2013-04-08,81.253,82.168,80.274,82.168,1190,0
2013-04-09,80.616,81.336,80.616,80.873,2952,0
2013-04-10,81.206,81.206,81.206,81.206,327,0
2013-04-11,81.115,81.345,81.115,81.345,903,0
2013-04-12,81.345,81.345,80.616,80.616,1297,0
2013-04-15,80.606,80.606,80.606,80.606,107,0
2013-04-16,81.327,81.327,81.327,81.327,214,0
2013-04-17,80.79,80.79,80.235,80.679,756,0
2013-04-18,81.299,81.299,80.421,80.679,1484,0
2013-04-19,80.43,80.43,79.84,79.84,692,0
2013-04-22,79.83,79.83,79.83,79.83,608,0
2013-04-23,80.133,81.188,80.133,80.911,2728,0
2013-04-24,81.42,81.42,81.42,81.42,107,0
2013-04-26,81.789,82.27,81.789,82.158,1827,0
2013-04-29,82.168,83.111,82.168,83.093,903,0
2013-04-30,82.5,84.211,82.5,84.211,14123,0
2013-05-01,84.11,84.11,84.11,84.11,107,0
2013-05-02,85.413,85.413,85.413,85.413,107,0
2013-05-03,84.118,85.043,83.055,85.043,756,0
2013-05-06,84.552,84.997,83.61,83.749,756,0
2013-05-07,85.043,85.043,85.043,85.043,165,0
2013-05-08,84.58,85.043,84.58,85.043,447,0
2013-05-09,84.35,84.812,84.35,84.812,414,0
2013-05-10,84.812,84.812,84.812,84.812,110,0
2013-05-14,83.823,85.764,83.823,85.043,337,0
2013-05-15,85.043,85.043,84.997,84.997,919,0
2013-05-16,83.952,83.952,83.915,83.952,486,0
2013-05-17,84.506,84.506,84.488,84.488,240,0
2013-05-20,84.118,85.653,84.118,84.145,4077,0
2013-05-21,85.033,85.413,85.033,85.033,327,0
2013-05-22,85.043,85.237,85.043,85.237,434,0
2013-05-23,84.053,84.053,84.053,84.053,133,0
2013-05-28,84.831,84.831,84.831,84.831,107,0
2013-05-29,84.701,84.987,84.589,84.987,327,0
2013-05-30,86.429,87.243,84.58,85.496,1733,0
2013-05-31,85.052,85.052,84.682,84.812,1435,0
2013-06-03,85.505,85.505,84.58,84.58,214,0
2013-06-04,84.682,84.803,84.682,84.803,214,0
2013-06-05,84.765,85.496,84.58,85.496,1072,0
2013-06-06,84.589,85.043,84.58,84.58,931,0
2013-06-07,84.58,85.043,84.58,85.043,609,0
2013-06-10,84.257,85.043,84.118,84.812,3436,0
2013-06-11,83.388,83.573,82.27,83.462,1743,0
2013-06-12,83.138,83.657,83.138,83.657,2147,0
2013-06-13,82.574,82.963,82.27,82.732,5310,0
2013-06-17,81.992,81.992,81.963,81.963,255,0
2013-06-18,81.956,82.178,81.817,81.817,1164,0
2013-06-19,81.807,82.27,81.807,82.27,864,0
2013-06-20,81.595,82.27,81.345,82.27,2524,0
2013-06-21,81.115,81.437,81.115,81.115,1542,0
2013-06-24,80.911,80.911,80.911,80.911,214,0
2013-06-25,80.596,81.206,80.533,80.533,945,0
2013-06-26,79.866,80.81,79.866,80.81,214,0
2013-06-27,80.301,80.301,79.265,79.275,1698,0
2013-06-28,83.417,84.238,83.417,83.455,470,0
2013-07-01,81.946,81.946,80.006,80.006,486,0
2013-07-02,80.04,80.04,79.874,79.874,1082,0
2013-07-03,79.089,79.089,79.089,79.089,107,0
2013-07-05,79.942,80.883,79.857,80.624,4273,0
2013-07-08,79.238,79.797,79.238,79.797,617,0
2013-07-09,80.068,81.404,79.583,79.583,2496,0
2013-07-11,80.302,80.302,78.499,78.499,324,0
2013-07-12,79.994,81.161,79.797,80.217,1477,0
2013-07-15,80.713,80.713,80.217,80.217,212,0
2013-07-17,80.293,81.189,80.236,81.189,677,0
2013-07-18,79.881,81.226,79.863,81.226,374,0
2013-07-19,80.404,80.404,80.302,80.302,243,0
2013-07-24,80.068,80.302,79.378,80.302,2837,0
2013-07-26,80.142,80.142,80.142,80.142,324,0
2013-07-29,78.826,78.986,78.491,78.725,1464,0
2013-07-30,78.445,80.209,78.435,79.797,2828,0
2013-07-31,80.675,80.769,79.387,79.387,433,0
2013-08-01,79.703,80.302,78.397,79.639,536,0
2013-08-06,80.302,80.302,80.302,80.302,212,0
2013-08-07,79.378,81.236,79.378,81.236,212,0
2013-08-08,80.76,80.76,79.713,79.713,324,0
2013-08-09,79.416,80.816,79.416,80.816,374,0
2013-08-12,81.189,81.189,79.378,80.302,566,0
2013-08-13,80.068,80.068,80.068,80.068,106,0
2013-08-14,79.368,79.368,79.368,79.368,162,0
2013-08-15,79.368,79.368,79.368,79.368,333,0
2013-08-19,78.435,78.435,78.435,78.435,106,0
2013-08-20,77.789,77.789,76.379,76.567,962,0
2013-08-21,77.454,77.454,77.454,77.454,106,0
2013-08-22,76.473,77.379,75.865,77.379,1657,0
2013-08-23,75.633,76.101,73.766,74.139,2463,0
2013-08-26,73.625,74.887,73.065,74.475,1472,0
2013-08-27,74.793,74.793,73.709,73.709,749,0
2013-08-28,73.664,74.158,72.179,73.065,2111,0
2013-08-29,72.822,72.822,72.785,72.785,324,0
2013-09-03,70.685,71.43,70.04,71.43,2301,0
2013-09-04,70.031,70.031,68.303,69.097,2645,0
2013-09-05,69.078,69.078,67.473,68.155,1072,0
2013-09-06,67.444,68.164,65.96,66.763,2696,0
2013-09-09,67.697,67.697,66.315,67.005,1669,0
2013-09-10,67.641,68.164,67.266,68.117,1927,0
2013-09-11,68.164,68.164,68.164,68.164,106,0
2013-09-12,67.425,68.164,66.435,68.089,2805,0
2013-09-13,68.164,68.91,67.23,68.91,1951,0
2013-09-16,67.417,68.173,67.417,68.164,430,0
2013-09-17,68.471,68.471,66.305,67.463,1715,0
2013-09-18,67.324,67.948,67.324,67.948,536,0
2013-09-19,67.93,67.968,67.23,67.408,430,0
2013-09-20,67.51,67.51,67.51,67.51,106,0
2013-09-23,68.145,68.145,67.23,67.463,430,0
2013-09-24,67.23,67.23,66.837,66.837,400,0
2013-09-25,66.781,67.324,66.781,67.324,668,0
2013-09-27,68.62,68.62,68.62,68.62,106,0
2013-09-30,70.08,71.074,70.08,70.615,312,0
2013-10-02,67.23,67.23,67.23,67.23,106,0
2013-10-03,66.81,68.014,66.315,67.417,2671,0
2013-10-04,67.631,67.697,66.418,67.697,1119,0
2013-10-07,67.697,67.977,67.697,67.836,646,0
2013-10-08,66.839,67.841,66.32,67.577,1159,0
2013-10-09,66.311,67.492,66.311,67.104,530,0
2013-10-10,68.465,68.465,67.586,68.314,510,0
2013-10-11,67.209,68.324,67.209,68.324,1455,0
2013-10-14,67.369,67.369,67.369,67.369,185,0
2013-10-15,68.295,68.295,68.295,68.295,105,0
2013-10-16,68.314,68.324,67.339,67.339,1060,0
2013-10-17,67.369,67.831,67.369,67.831,560,0
2013-10-18,68.049,68.522,68.049,68.522,210,0
2013-10-23,68.758,70.809,68.758,70.809,1588,0
2013-10-24,70.544,70.544,70.544,70.544,140,0
2013-10-25,68.71,68.71,68.71,68.71,105,0
2013-10-29,72.264,72.264,69.326,71.235,956,0
2013-10-30,71.811,71.811,71.811,71.811,210,0
2013-10-31,69.573,70.768,69.573,70.768,312,0
2013-11-04,70.413,71.831,70.413,70.413,1165,0
2013-11-05,70.422,70.422,70.413,70.413,210,0
2013-11-06,69.94,69.94,69.098,69.173,329,0
2013-11-07,69.382,69.382,69.042,69.042,210,0
2013-11-08,68.994,69.193,68.994,69.193,467,0
2013-11-11,68.994,68.994,67.359,67.464,1604,0
2013-11-12,67.464,67.501,67.464,67.501,317,0
2013-11-14,67.339,67.339,67.339,67.339,113,0
2013-11-18,68.418,68.418,66.432,66.432,530,0
2013-11-19,66.679,67.094,66.679,67.094,317,0
2013-11-20,68.286,68.286,68.049,68.049,387,0
2013-11-21,67.634,68.579,67.634,68.579,502,0
2013-11-22,67.349,67.577,67.133,67.577,975,0
2013-11-25,67.114,67.577,67.104,67.152,765,0
2013-11-26,68.361,68.361,68.361,68.361,181,0
2013-11-29,68.598,68.598,68.598,68.598,104,0
2013-12-02,68.304,68.304,68.304,68.304,185,0
2013-12-03,67.881,68.082,67.881,68.082,420,0
2013-12-04,67.508,67.881,67.508,67.881,312,0
2013-12-05,67.881,68.741,67.881,68.339,769,0
2013-12-06,68.219,68.522,68.219,68.522,647,0
2013-12-10,67.577,68.333,67.577,68.333,317,0
2013-12-11,67.009,67.009,66.793,66.793,820,0
2013-12-12,66.783,67.388,66.726,67.294,4443,0
2013-12-13,66.783,68.276,66.774,68.276,1446,0
2013-12-16,66.859,67.104,66.632,67.104,2401,0
2013-12-17,66.726,68.55,66.395,67.199,986,0
2013-12-18,68.795,68.795,66.395,67.104,740,0
2013-12-19,67.642,67.642,67.642,67.642,201,0
2013-12-20,67.068,69.716,67.068,68.598,3262,0
2013-12-23,68.407,68.407,68.407,68.407,269,0
2013-12-24,69.792,69.792,69.792,69.792,110,0
2013-12-26,69.028,69.792,67.967,68.331,1726,0
2013-12-27,68.387,69.792,67.44,69.143,4767,0
2013-12-30,68.884,69.773,68.846,69.773,540,0
2013-12-31,69.764,71.228,69.764,69.84,6549,0
2014-01-02,71.208,71.208,69.984,70.94,628,0
2014-01-03,71.228,71.274,70.988,71.274,1198,0
2014-01-06,75.335,75.335,70.516,70.573,1355,0
2014-01-07,72.302,73.248,72.302,72.302,2203,0
2014-01-08,72.632,72.632,72.632,72.632,216,0
2014-01-10,73.14,73.14,73.14,73.14,104,0
2014-01-13,73.904,73.904,73.494,73.494,307,0
2014-01-14,72.278,74.248,72.278,74.248,442,0
2014-01-15,70.481,72.757,70.433,72.757,1309,0
2014-01-16,70.864,72.145,70.653,72.145,480,0
2014-01-21,70.433,70.433,70.433,70.433,339,0
2014-01-22,70.844,70.94,67.594,70.94,4047,0
2014-01-23,70.749,71.648,70.749,71.648,215,0
2014-01-24,72.469,72.585,71.512,72.183,1470,0
2014-01-27,72.154,72.833,72.154,72.833,576,0
2014-01-28,73.425,73.425,71.046,72.641,1095,0
2014-01-29,72.517,73.511,69.248,71.323,7526,0
2014-01-30,70.27,70.452,69.601,69.64,1168,0
2014-01-31,69.075,69.411,68.368,69.315,2355,0
2014-02-03,69.075,69.075,68.167,68.167,1219,0
2014-02-04,70.366,70.366,68.263,68.263,1348,0
2014-02-06,69.315,73.53,68.645,69.411,1650,0
2014-02-07,69.458,69.458,69.458,69.458,104,0
2014-02-11,69.315,69.334,69.315,69.334,940,0
2014-02-12,69.592,69.592,68.435,69.124,1438,0
2014-02-14,69.411,69.601,68.167,68.454,1109,0
2014-02-19,68.454,70.749,68.454,69.984,2257,0
2014-02-20,70.175,70.749,70.175,70.27,1602,0
2014-02-24,71.704,71.704,69.084,71.074,755,0
2014-02-25,69.918,70.27,69.276,70.27,1669,0
2014-02-26,70.739,71.704,70.739,71.704,549,0
2014-02-28,71.466,71.466,71.466,71.466,528,0
2014-03-03,72.661,72.661,72.661,72.661,131,0
2014-03-05,72.641,72.661,70.758,72.661,2139,0
2014-03-06,72.116,72.116,70.844,70.844,514,0
2014-03-07,72.088,72.661,72.088,72.24,3037,0
2014-03-10,70.452,70.921,70.213,70.213,836,0
2014-03-12,69.22,69.84,69.22,69.84,519,0
2014-03-14,71.934,73.091,70.749,73.044,12478,0
2014-03-17,71.35,71.35,71.35,71.35,104,0
2014-03-18,72.9,72.9,72.795,72.795,232,0
2014-03-20,70.96,72.183,70.96,71.704,965,0
2014-03-21,72.183,72.183,72.183,72.183,104,0
2014-03-24,72.422,72.651,71.704,71.704,853,0
2014-03-25,71.944,71.944,71.944,71.944,265,0
2014-03-26,72.613,72.613,71.944,71.944,628,0
2014-03-27,72.183,72.183,71.228,71.323,2172,0
2014-03-28,70.376,71.419,70.376,71.419,559,0
2014-03-31,69.994,72.422,69.994,71.972,508,0
2014-04-01,69.888,72.422,69.888,71.704,534,0
2014-04-02,72.413,72.413,72.326,72.326,524,0
2014-04-03,71.8,72.183,70.51,71.323,3541,0
2014-04-04,72.393,74.381,72.393,73.253,3583,0
2014-04-07,73.282,74.563,73.14,73.14,1684,0
2014-04-08,73.985,73.985,73.956,73.956,263,0
2014-04-09,73.406,74.372,71.113,72.051,4625,0
2014-04-10,72.292,73.075,71.857,73.075,2156,0
2014-04-11,72.921,72.921,72.921,72.921,183,0
2014-04-14,72.157,73.453,72.157,73.453,1312,0
2014-04-16,71.635,71.78,71.635,71.78,271,0
2014-04-21,71.578,72.535,70.89,71.026,2079,0
2014-04-22,71.752,71.752,71.752,71.752,207,0
2014-04-23,72.051,72.341,70.233,70.233,1933,0
2014-04-25,72.147,72.147,72.147,72.147,679,0
2014-04-28,71.954,73.502,71.954,73.483,1991,0
2014-04-29,73.259,73.406,71.819,72.921,962,0
2014-05-01,70.165,71.19,70.165,71.19,588,0
2014-05-02,71.605,71.605,71.605,71.605,293,0
2014-05-05,70.842,71.133,70.842,71.083,724,0
2014-05-06,70.832,73.356,70.601,71.074,1787,0
2014-05-07,69.933,71.074,69.933,71.074,206,0
2014-05-08,71.016,71.016,71.016,71.016,775,0
2014-05-13,69.749,71.839,69.749,71.839,1281,0
2014-05-14,72.051,72.051,72.051,72.051,104,0
2014-05-15,72.515,72.777,72.341,72.777,944,0
2014-05-16,72.612,72.911,71.538,71.538,1293,0
2014-05-19,71.518,71.568,70.793,71.568,866,0
2014-05-20,71.51,71.51,71.374,71.374,288,0
2014-05-21,72.824,72.824,72.824,72.824,136,0
2014-05-23,73.182,73.182,70.678,71.587,566,0
2014-05-27,72.535,72.535,72.535,72.535,219,0
2014-05-28,72.737,72.737,72.535,72.535,578,0
2014-06-02,71.809,71.809,71.809,71.809,308,0
2014-06-03,71.944,71.944,71.944,71.944,326,0
2014-06-05,71.374,71.578,71.374,71.578,1051,0
2014-06-06,72.476,72.699,71.983,71.983,502,0
2014-06-10,73.212,73.463,70.136,73.463,621,0
2014-06-11,72.535,72.535,71.761,71.761,2408,0
2014-06-12,72.051,72.525,71.568,72.525,842,0
2014-06-13,72.583,72.622,72.031,72.622,621,0
2014-06-16,72.535,74.953,72.535,73.791,3409,0
2014-06-17,75.435,76.693,73.319,74.953,1533,0
2014-06-18,77.051,77.36,75.92,75.92,1783,0
2014-06-19,76.741,76.741,75.679,76.644,2083,0
2014-06-20,75.736,76.818,75.679,76.644,3449,0
2014-06-23,76.549,76.549,76.161,76.209,1183,0
2014-06-24,74.749,76.064,74.749,76.064,646,0
2014-06-27,75.097,75.097,75.097,75.097,266,0
2014-06-30,75.435,75.435,75.435,75.435,128,0
2014-07-01,75.435,75.736,75.435,75.736,301,0
2014-07-02,76.761,76.761,76.761,76.761,518,0
2014-07-03,76.664,76.664,76.664,76.664,541,0
2014-07-07,73.888,76.074,73.888,76.074,377,0
2014-07-08,76.147,76.147,76.147,76.147,204,0
2014-07-09,74.319,74.319,74.319,74.319,430,0
2014-07-10,74.573,75.551,74.573,75.551,2413,0
2014-07-15,75.541,75.541,75.541,75.541,204,0
2014-07-16,75.551,75.551,75.199,75.199,358,0
2014-07-17,76.842,76.891,74.328,74.328,1278,0
2014-07-18,73.937,73.937,73.937,73.937,417,0
2014-07-21,73.664,73.664,73.664,73.664,309,0
2014-07-22,73.614,73.614,73.614,73.614,444,0
2014-07-23,75.335,75.335,75.335,75.335,306,0
2014-07-24,73.008,75.551,73.008,73.742,525,0
2014-07-25,75.599,75.599,74.377,74.377,460,0
2014-07-28,73.859,73.859,73.859,73.859,230,0
2014-07-29,75.551,75.551,74.671,74.671,1269,0
2014-07-30,73.36,75.541,73.36,73.448,552,0
2014-07-31,74.192,75.023,74.192,75.023,266,0
2014-08-05,74.573,74.573,74.573,74.573,204,0
2014-08-07,73.36,75.385,73.36,74.338,756,0
2014-08-13,73.36,73.36,73.36,73.36,122,0
2014-08-14,74.035,74.035,74.035,74.035,291,0
2014-08-15,74.465,74.69,74.074,74.69,547,0
2014-08-18,74.719,74.719,74.719,74.719,214,0
2014-08-19,73.488,73.488,73.488,73.488,231,0
2014-08-20,73.712,73.712,73.624,73.702,306,0
2014-08-21,74.671,74.671,73.712,74.035,1032,0
2014-08-22,73.888,73.888,73.742,73.742,306,0
2014-08-25,73.4,73.888,73.4,73.586,346,0
2014-08-26,73.937,74.006,73.937,74.006,444,0
2014-08-27,74.035,74.377,74.035,74.377,512,0
2014-08-28,74.661,74.661,74.612,74.612,460,0
2014-09-03,73.595,74.593,73.595,74.593,537,0
2014-09-08,74.397,74.397,73.164,73.164,1027,0
2014-09-10,74.006,74.28,72.382,72.421,2110,0
2014-09-11,73.34,73.34,73.34,73.34,136,0
2014-09-12,72.372,73.242,72.03,72.03,614,0
2014-09-15,72.333,72.372,72.333,72.372,326,0
2014-09-16,73.154,73.302,72.744,73.048,49803,0
2014-09-17,72.95,73.488,72.646,72.666,14530,0
2014-09-18,73.84,74.661,72.548,73.634,19697,0
2014-09-19,72.568,73.966,72.421,73.057,11572,0
2014-09-22,73.78,73.78,72.382,72.734,12339,0
2014-09-23,73.116,74.964,72.862,74.964,1897,0
2014-09-24,74.964,76.285,74.964,75.795,5012,0
2014-09-25,76.285,78.24,74.769,78.24,3754,0
2014-09-26,74.456,78.808,74.456,78.808,829,0
2014-09-29,78.24,79.219,78.24,78.778,1582,0
2014-09-30,78.72,79.052,78.72,79.052,361,0
2014-10-01,76.783,79.101,76.773,79.101,512,0
2014-10-02,76.861,76.861,76.822,76.822,531,0
2014-10-03,77.752,79.101,77.272,78.044,6712,0
2014-10-06,77.086,77.086,77.086,77.086,102,0
2014-10-07,74.876,76.333,74.866,76.333,1147,0
2014-10-08,76.21,76.259,76.21,76.259,374,0
2014-10-09,78.138,78.138,78.138,78.138,101,0
2014-10-10,78.138,78.138,76.981,76.981,293,0
2014-10-16,77.149,77.149,77.139,77.149,536,0
2014-10-17,76.002,79.325,76.002,79.325,303,0
2014-10-20,78.633,78.633,78.633,78.633,113,0
2014-10-21,79.622,79.622,77.604,77.604,859,0
2014-10-22,77.575,77.575,77.575,77.575,114,0
2014-10-27,76.556,76.556,76.556,76.556,164,0
2014-10-28,77.209,77.209,76.309,76.309,253,0
2014-10-29,76.655,76.655,76.655,76.655,101,0
2014-10-30,77.397,77.891,77.397,77.891,506,0
2014-10-31,78.603,78.603,78.603,78.603,104,0
2014-11-04,76.952,79.048,76.952,79.048,2111,0
2014-11-05,79.869,79.998,79.869,79.998,218,0
2014-11-06,78.633,78.633,78.633,78.633,162,0
2014-11-10,79.998,79.998,79.592,79.998,487,0
2014-11-11,79.128,79.128,79.128,79.128,332,0
2014-11-12,79.998,79.998,79.128,79.128,460,0
2014-11-13,80.858,81.106,78.584,81.106,11853,0
2014-11-14,81.096,81.096,81.096,81.096,154,0
2014-11-17,81.106,81.106,81.106,81.106,331,0
2014-11-18,81.106,81.106,79.622,81.106,919,0
2014-11-19,81.106,82.49,81.106,82.045,2922,0
2014-11-20,79.721,82.095,79.721,82.095,1264,0
2014-11-21,79.751,84.37,79.751,84.37,202,0
2014-11-24,82.589,84.32,82.589,84.271,2426,0
2014-11-25,84.271,84.271,84.271,84.271,152,0
2014-11-26,84.914,84.914,84.914,84.914,130,0
2014-12-01,83.084,83.578,83.084,83.084,1415,0
2014-12-02,82.095,83.084,82.095,83.084,11144,0
2014-12-03,85.942,85.952,81.6,83.084,872,0
2014-12-04,82.985,82.985,81.106,81.106,697,0
2014-12-05,81.452,83.034,81.106,83.034,404,0
2014-12-08,81.848,82.045,81.848,82.045,243,0
2014-12-09,81.116,81.116,80.107,80.107,1012,0
2014-12-10,79.721,81.106,75.784,77.97,2204,0
2014-12-11,77.743,79.128,77.743,79.128,607,0
2014-12-12,78.138,78.138,78.138,78.138,101,0
2014-12-15,79.108,79.108,74.182,78.979,1184,0
2014-12-16,77.149,77.149,77.149,77.149,101,0
2014-12-17,77.149,77.149,77.139,77.149,698,0
2014-12-18,77.149,77.149,77.1,77.1,404,0
2014-12-19,79.375,79.375,76.665,77.1,1961,0
2014-12-22,77.149,79.306,75.527,77.149,2743,0
2014-12-23,75.666,78.633,75.666,77.149,3003,0
2014-12-24,77.149,77.149,77.149,77.149,1618,0
2014-12-26,76.694,77.139,76.694,77.139,710,0
2014-12-29,76.358,77.1,76.358,76.408,608,0
2014-12-30,79.078,79.098,78.633,79.029,1083,0
2014-12-31,79.029,81.017,79.029,80.611,1471,0
2015-01-02,81.007,81.007,79.325,79.325,237,0
2015-01-06,79.325,79.355,79.325,79.355,268,0
2015-01-07,79.34,79.34,79.34,79.34,202,0
2015-01-08,79.38,81.95,79.38,81.95,300,0
2015-01-09,82,82.9,82,82.9,600,0
2015-01-12,80.01,81.5,79.45,81.5,940,0
2015-01-13,81.7,81.7,81.7,81.7,300,0
2015-01-15,79.5,79.9,79.35,79.9,2000,0
2015-01-16,82.5,82.5,80.82,80.95,1150,0
2015-01-22,80,80,80,80,1053,0
2015-01-23,80.2,80.75,79.85,79.85,1328,0
2015-01-26,79.47,81.95,79.47,81.95,983,0
2015-01-27,79.51,79.51,79.46,79.46,300,0
2015-01-28,81.45,81.45,81.45,81.45,667,0
2015-01-29,80.99,81.01,79.45,81.01,2273,0
2015-01-30,82.5,84,80.05,80.05,870,0
2015-02-03,82.95,82.95,82.95,82.95,125,0
2015-02-04,81.95,81.95,81.95,81.95,100,0
2015-02-09,81.95,81.95,81.95,81.95,200,0
2015-02-10,84,84,81.95,84,400,0
2015-02-11,80.8,83.2,80.8,81,1225,0
2015-02-12,80.8,80.81,80.8,80.81,462,0
2015-02-13,82,82.51,82,82.07,1127,0
2015-02-17,83.2,83.2,81.35,81.46,1102,0
2015-02-20,83.1,83.1,83.1,83.1,200,0
2015-02-23,81.35,82,81.35,82,434,0
2015-02-24,82,83,82,82.05,1255,0
2015-02-25,83.05,83.05,82.05,82.05,1374,0
2015-02-26,84.95,84.95,84.95,84.95,405,0
2015-02-27,82.31,82.75,82.25,82.75,969,0
2015-03-02,82.08,84.58,82.08,83.25,1200,0
2015-03-04,84,84,82,82.25,3391,0
2015-03-05,82,83.25,82,83.25,5300,0
2015-03-09,84.49,84.49,84.49,84.49,100,0
2015-03-12,84.4,84.44,84.4,84.44,200,0
2015-03-16,83.5,84.85,83.5,84.85,790,0
2015-03-17,81.005,84.85,81.005,84.85,300,0
2015-03-18,83,83,83,83,100,0
2015-03-19,83,83,83,83,160,0
2015-03-23,84.85,84.85,83.75,84.5,7824,0
2015-03-24,83,84.8,83,84.8,600,0
2015-03-25,83.019,84.85,83.019,84.8,1366,0
2015-03-26,84.84,84.9,83.25,83.75,1739,0
2015-03-30,83.25,85.9,83.25,84.9,741,0
2015-03-31,84,86.65,84,86.5,5900,0
2015-04-01,84,88,84,85.5,1727,0
2015-04-02,85.25,86.5,84.32,84.32,874,0
2015-04-07,84.03,84.1,84.03,84.1,1350,0
2015-04-08,83.15,84,83.15,83.55,474,0
2015-04-09,84,85,83.2,83.498,2600,0
2015-04-10,83.5,83.5,83.5,83.5,179,0
2015-04-13,83.5,84.5,83.3,83.3,1104,0
2015-04-14,83.97,83.97,83.97,83.97,200,0
2015-04-16,86.3,86.3,86.3,86.3,164,0
2015-04-17,84.5,84.5,84.25,84.25,161,0
2015-04-22,85.48,85.7,85.48,85.7,300,0
2015-04-23,86.3,86.3,86.3,86.3,400,0
2015-04-24,88.8,92.82,86.3,86.3,1401,0
2015-04-27,88.45,88.45,88.45,88.45,100,0
2015-04-29,85.2,86.5,85.2,86.5,400,0
2015-04-30,88.01,88.02,88.01,88.02,208,0
2015-05-01,87.92,87.92,87.88,87.88,200,0
2015-05-06,84.3,85.469,84.3,85.469,200,0
2015-05-07,84.95,85.45,84.5,85.45,780,0
2015-05-13,84.85,84.85,82.55,82.55,1774,0
2015-05-14,84.5,85.295,84.5,85,400,0
2015-05-15,82.5,84.95,82.5,82.5,791,0
2015-05-19,84,85.2,84,85.15,1300,0
2015-05-21,85.38,85.38,85.38,85.38,100,0
2015-05-22,83.95,83.95,83.95,83.95,100,0
2015-05-26,83,85.85,83,85.5,1250,0
2015-05-27,85,85,84.92,84.95,600,0
2015-05-28,87.16,87.16,86.95,86.95,500,0
2015-06-01,86.5,87.16,85.95,85.95,300,0
2015-06-02,84.95,84.95,84.94,84.95,800,0
2015-06-03,87,87.16,85,86.25,3439,0
2015-06-04,86.248,88,85,88,800,0
2015-06-08,87.5,87.5,86.24,86.24,500,0
2015-06-09,87.16,87.16,83.5,84.95,1550,0
2015-06-10,83.17,84.94,83.05,84.66,700,0
2015-06-11,83.32,86,83,86,400,0
2015-06-12,86,86,86,86,500,0
2015-06-15,83.01,86,83.01,86,599,0
2015-06-16,85.79,86,84.12,86,450,0
2015-06-18,85.29,85.95,83,84.5,1500,0
2015-06-19,86,86,83.093,83.093,250,0
2015-06-22,86,86,85.99,85.99,200,0
2015-06-23,87.9,87.9,87.9,87.9,115,0
2015-06-24,85.116,86,85.116,86,340,0
2015-06-25,83.979,87.9,83.979,84.39,325,0
2015-06-26,84.093,84.093,83.73,83.73,200,0
2015-06-30,85.989,85.989,85.989,85.989,111,0
2015-07-02,83.17,85,83.17,84.965,420,0
2015-07-06,85.5,85.5,85.479,85.479,200,0
2015-07-07,83.071,85.905,83.071,85.905,300,0
2015-07-08,83.12,85,83.11,84.9,600,0
2015-07-09,86,86,85,85,300,0
2015-07-10,83.059,84.93,83.05,84.93,300,0
2015-07-13,83.979,83.979,83.979,83.979,100,0
2015-07-15,84.95,84.95,84.95,84.95,100,0
2015-07-16,84.912,84.912,83.109,84.05,315,0
2015-07-20,83.97,83.97,83.97,83.97,100,0
2015-07-21,84,87.9,84,87.9,500,0
2015-07-22,85.25,86.25,85.25,86.25,2400,0
2015-07-23,87.899,87.899,87.899,87.899,100,0
2015-07-27,86.99,86.99,83,83,607,0
2015-07-28,84.5,84.5,84.5,84.5,100,0
2015-07-29,84.5,84.5,84.5,84.5,100,0
2015-07-30,85,85,85,85,100,0
2015-08-03,85,87,83.03,87,600,0
2015-08-04,83.01,86.8,83,86.8,543,0
2015-08-10,84,84,83.79,83.79,300,0
2015-08-11,85.89,85.89,85,85,200,0
2015-08-12,84.5,84.5,84.5,84.5,100,0
2015-08-13,85.5,85.5,81.8,85,300,0
2015-08-14,82.51,85.8,81.75,85.8,1465,0
2015-08-17,85.659,85.659,81.7,81.7,2180,0
2015-08-19,84.33,84.33,84.33,84.33,100,0
2015-08-20,83.962,83.962,83.962,83.962,100,0
2015-08-21,80,85.06,79.21,85.06,400,0
2015-08-26,84.375,84.375,84.375,84.375,100,0
2015-08-28,82.726,84.43,82.726,84.43,250,0
2015-08-31,83.79,83.79,83.79,83.79,100,0
2015-09-03,84.07,84.07,79.763,83.9,966,0
2015-09-04,78.912,84.14,78.912,84.14,200,0
2015-09-09,83.82,83.82,83.82,83.82,100,0
2015-09-10,83.83,83.83,83.83,83.83,100,0
2015-09-11,80.27,83.4,80.27,83.4,423,0
2015-09-14,83.87,84.05,81.409,84.05,359,0
2015-09-15,84,84,79.713,84,300,0
2015-09-16,83.58,83.58,83.58,83.58,100,0
2015-09-17,83.3,83.3,83.3,83.3,100,0
2015-09-18,80.64,81.75,78.18,81.75,2730,0
2015-09-21,81.69,81.69,80.559,80.74,1767,0
2015-09-22,80.74,80.74,80.74,80.74,100,0
2015-09-24,79.95,79.95,79.1,79.363,1350,0
2015-09-25,79.2,79.2,79.05,79.05,2416,0
2015-09-28,79,80,76.05,80,500,0
2015-09-29,81,81,78.6,80.55,300,0
2015-09-30,80.46,80.47,80.46,80.47,250,0
2015-10-02,78.52,82,78.52,81,500,0
2015-10-05,84.35,84.35,78.72,78.72,200,0
2015-10-06,80.2,80.2,80,80,500,0
2015-10-07,78.85,80,78.85,80,700,0
2015-10-08,80.09,80.09,79.5,80,600,0
2015-10-09,80,80,78.3,78.393,1014,0
2015-10-12,81.866,81.866,79.127,81.59,400,0
2015-10-13,78.71,80,78.4,80,4000,0
2015-10-14,78,78.25,78,78.25,3000,0
2015-10-15,78.39,79,78.39,78.45,2025,0
2015-10-16,78.1,80,78.1,78.81,2492,0
2015-10-19,78.2,80.83,78.2,80.83,500,0
2015-10-20,80.54,80.54,80.54,80.54,100,0
2015-10-21,78.25,80,78.25,78.44,1350,0
2015-10-22,78.75,79.98,78.75,79.98,1400,0
2015-10-23,79,79.87,78.5,79.69,800,0
2015-10-26,80,80,80,80,200,0
2015-10-27,78.5,79.77,78.5,79.5,300,0
2015-10-30,79.87,80,79.87,80,400,0
2015-11-02,78.505,79.93,78.505,79,300,0
2015-11-03,78.11,79.71,78.11,78.53,830,0
2015-11-04,78.53,79.88,78.53,79.88,400,0
2015-11-06,78.5,79.5,78,79.5,1239,0
2015-11-10,78.87,78.87,78.87,78.87,100,0
2015-11-11,77.65,78,72.69,78,3105,0
2015-11-16,77.25,77.25,77.25,77.25,200,0
2015-11-17,77.676,77.676,77.676,77.676,200,0
2015-11-19,77.85,77.998,77.85,77.998,450,0
2015-11-20,77.25,78.25,77.25,78.25,600,0
2015-11-24,77.5,77.6,77,77.6,1256,0
2015-11-25,77.55,78.9,77.55,78,18733,0
2015-11-30,78,78.75,77.87,78.75,6268,0
2015-12-01,77.9,78.67,77.9,78.67,500,0
2015-12-03,77.883,78,77.883,78,350,0
2015-12-04,78,78.5,77.5,78.5,1115,0
2015-12-07,77,78,77,78,200,0
2015-12-08,78.15,78.15,78.14,78.14,450,0
2015-12-09,79,80.87,78.2,78.2,847,0
2015-12-10,78.2,79.25,78.188,78.5,4031,0
2015-12-11,78,79,78,79,800,0
2015-12-14,78.5,78.764,78.5,78.764,340,0
2015-12-15,78.73,78.73,78.73,78.73,100,0
2015-12-16,78,78,78,78,100,0
2015-12-17,78.25,78.25,76.551,77.415,915,0
2015-12-18,77.925,77.925,77.925,77.925,150,0
2015-12-22,76.59,77.65,76.45,77.65,1327,0
2015-12-23,76.75,78,76.75,76.75,2699,0
2015-12-24,78,78,78,78,367,0
2015-12-28,77.15,77.15,77.15,77.15,1200,0
2015-12-29,77.05,77.117,77.05,77.117,200,0
2015-12-30,78,78,76.8999,77.4,9581,0
2015-12-31,77,78,77,78,8824,0
2016-01-04,77.55,78,77.55,78,2360,0
2016-01-05,78.25,79.59,78,79.5899,6017,0
2016-01-06,80.1,80.1,77.755,80,6600,0
2016-01-07,82,82,82,82,100,0
2016-01-11,81.3,81.3,80.95,80.95,326,0
2016-01-12,78.07,79.77,78.03,78.11,1800,0
2016-01-13,77.5,77.99,77.5,77.99,395,0
2016-01-15,77.36,78.4,77.36,78.4,366,0
2016-01-19,78.8603,78.8603,78.8603,78.8603,0,0
2016-01-21,77.22,79.93,77.22,79.93,400,0
2016-01-22,78.75,80,78.75,80,3403,0
2016-01-25,78.5727,78.5727,78.5727,78.5727,100,0
2016-01-26,79.26,80,79.26,80,643,0
2016-01-27,77.941,79,77.9,79,3199,0
2016-01-28,79,79,78.05,78.9354,512,0
2016-01-29,78.5,79,78.5,79,450,0
2016-02-01,80.241,80.241,79.5,79.5,467,0
2016-02-02,79.93,79.93,79.93,79.93,415,0
2016-02-03,79.1,80.25,79.1,80.25,3462,0
2016-02-04,80.242,80.242,79.02,79.02,921,0
2016-02-05,80.3558,80.3558,79,79.0001,465,0
2016-02-08,78.25,78.95,78.25,78.95,2245,0
2016-02-09,78.55,78.58,78.55,78.58,663,0
2016-02-10,79.25,79.5,78.9,79.414,5600,0
2016-02-11,79,79.75,79,79.75,979,0
2016-02-12,79.75,79.75,79.75,79.75,200,0
2016-02-16,80.35,80.35,80.35,80.35,100,0
2016-02-17,79.0501,79.0501,78.3,78.3,1727,0
2016-02-18,78.99,78.99,78.99,78.99,220,0
2016-02-19,78.35,79.0504,78.2,79.0504,1651,0
2016-02-22,78.916,79.4,78.916,79,498,0
2016-02-23,78.5,78.8531,78.5,78.8531,700,0
2016-02-24,79.3,79.3,78.7312,79.12,1390,0
2016-02-26,79.3,79.95,79.3,79.95,910,0
2016-02-29,79.75,81.25,79.15,80,1160,0
2016-03-01,79.9,79.9,79.8985,79.8985,320,0
2016-03-02,79.8978,79.9,79.63,79.77,1050,0
2016-03-04,79,80,78.75,78.8001,5221,0
2016-03-07,78.93,79.78,78.9,79,3000,0
2016-03-08,79.9999,79.9999,79,79.1,5301,0
2016-03-09,79.1,80.11,79.1,79.8,881,0
2016-03-10,79.1,79.1,79,79,1210,0
2016-03-11,79,80.2899,78.79,80.2899,1204,0
2016-03-14,80.1699,80.1699,79.6,80.12,2800,0
2016-03-17,79.59,79.59,79.25,79.25,275,0
2016-03-21,80.5,80.89,80.5,80.89,350,0
2016-03-23,80.5,82.2,80.5,82.2,4585,0
2016-03-28,82.62,82.62,82.1004,82.1004,200,0
2016-03-29,81,81.05,81,81.05,800,0
2016-03-30,81.9,83.5,81.9,83.5,650,0
2016-03-31,83.5,83.5,83.5,83.5,399,0
2016-04-01,83.6552,83.6552,83.6552,83.6552,200,0
2016-04-04,83.2647,83.2647,83.0042,83.0042,392,0
2016-04-05,84.1,84.1,84.1,84.1,117,0
2016-04-06,83.1881,83.1881,82.4237,82.4237,1325,0
2016-04-07,83.45,83.45,82.6,82.672,800,0
2016-04-08,84.0357,84.0357,84.0357,84.0357,216,0
2016-04-11,82.75,83.5,82.75,83.5,4329,0
2016-04-12,82.26,84,82.26,84,1950,0
2016-04-13,84.1,84.1,83.4395,83.4395,200,0
2016-04-14,83.5793,84.1,83.5793,84.1,280,0
2016-04-19,83.505,83.505,83.505,83.505,100,0
2016-04-20,83,84.1199,83,83,2772,0
2016-04-21,83.7628,83.7628,83.7628,83.7628,115,0
2016-04-22,83,83.6077,83,83.6077,539,0
2016-04-26,83.9999,83.9999,83.565,83.565,877,0
2016-04-27,84.12,88.184,83.8115,83.8115,747,0
2016-04-28,84.7,84.7,84.7,84.7,193,0
2016-04-29,85.5,86.618,85,86.618,1312,0
2016-05-02,86.62,86.62,86.6,86.6,350,0
2016-05-03,83.53,84.7139,83.53,84.7139,630,0
2016-05-05,84.5,85.25,84.5,85.25,7684,0
2016-05-09,85,86,85,86,4338,0
2016-05-11,87.4352,87.4352,84.7,87.1,400,0
2016-05-12,86.9499,86.9499,86.9499,86.9499,200,0
2016-05-13,87,87.2,86.98,87.2,1213,0
2016-05-18,86,87,85.05,86.25,2144,0
2016-05-24,85.9,85.9,85.6148,85.6148,340,0
2016-05-25,85.6749,86,85.6749,86,300,0
2016-05-26,85.75,87.59,85.5,86.25,13468,0
2016-05-27,86.25,86.5,85.62,85.69,15834,0
2016-05-31,86,86.6565,86,86,558,0
2016-06-01,86,86.25,85.25,86.25,12128,0
2016-06-02,87.25,87.25,86.05,86.05,600,0
2016-06-03,85.75,86.25,85.25,86.1,5535,0
2016-06-06,89.59,89.59,86.965,87.34,760,0
2016-06-07,87.748,87.748,87.748,87.748,582,0
2016-06-08,88.94,88.94,88.94,88.94,247,0
2016-06-09,88.93,88.93,88.3402,88.3402,286,0
2016-06-14,89.48,89.5,88.5,88.5,808,0
2016-06-15,88.07,88.7,88.07,88.7,212,0
2016-06-16,88.95,88.95,85.8,88.7,1111,0
2016-06-21,86.18,86.18,86.1501,86.1501,1000,0
2016-06-22,88.9999,88.9999,87.9899,87.99,2640,0
2016-06-23,87.99,87.995,87.99,87.99,515,0
2016-06-24,86.5999,88.5,86.5999,88.5,4063,0
2016-06-27,87.99,88.45,87.25,88.145,6997,0
2016-06-28,86.6,87.5,86.6,87.5,1801,0
2016-06-29,87.8,88.7735,87.8,88.1,1360,0
2016-07-01,88.3,90,88.3,90,4040,0
2016-07-05,89.48,90.41,89.48,90.3,2515,0
2016-07-06,88.55,89.4,88.55,89.35,1680,0
2016-07-07,89.5999,91.5001,89.5,91.4605,2900,0
2016-07-08,90.02,92.6791,90.0001,92.6791,2200,0
2016-07-11,92.68,92.68,90.97,90.97,705,0
2016-07-12,92,92,90.0601,91.51,13412,0
2016-07-14,91.8,91.8,90.51,90.55,12942,0
2016-07-15,90.7719,91,90.51,90.51,4580,0
2016-07-18,90.75,91.4,90.52,90.52,2735,0
2016-07-19,92,92.7,91.3,91.5,11899,0
2016-07-20,91.1,91.7,91.0999,91.37,2100,0
2016-07-21,91.3317,91.921,90.59,91,7536,0
2016-07-22,91.6,91.999,90.7175,91.3,2765,0
2016-07-25,90.52,91.681,90.52,91.3794,3580,0
2016-07-26,90.51,91,90.06,90.06,1527,0
2016-07-27,90.894,91,90,91,2052,0
2016-08-02,91,91,90.9895,90.9895,688,0
2016-08-03,89.9301,93,89.9301,93,2138,0
2016-08-04,89.97,91.35,89.97,91.3,1025,0
2016-08-05,91.5,91.5,91.4,91.4,500,0
2016-08-08,91.7,92.2293,91.7,91.76,1920,0
2016-08-09,91.71,92.9999,91.71,92,2222,0
2016-08-10,91.75,91.7501,91.75,91.7501,325,0
2016-08-11,91.8,91.8,91.79,91.79,800,0
2016-08-12,92.01,92.94,92.01,92.94,498,0
2016-08-15,92.855,92.855,92.42,92.5643,857,0
2016-08-16,92.1501,92.8,92.1501,92.8,386,0
2016-08-17,93,93,92.5643,92.8,419,0
2016-08-18,92,92,92,92,301,0
2016-08-19,92.0311,92.643,92.0311,92.643,450,0
2016-08-22,92.505,92.505,92.505,92.505,533,0
2016-08-23,92.44,92.45,92.44,92.45,212,0
2016-08-24,92.3999,92.4,91.77,91.77,442,0
2016-08-26,92.87,92.87,91.56,92.4,1130,0
2016-08-31,91.48,92.4,91.48,92.4,415,0
2016-09-07,91.04,92,90,92,1480,0
2016-09-14,89.98,91,89.93,90,1428,0
2016-09-15,90.5,90.5,90.5,90.5,100,0
2016-09-16,90.45,90.45,90.45,90.45,200,0
2016-09-19,89.065,90.5499,89.065,90.5499,1012,0
2016-09-21,88.05,90.4,88.05,90.4,2881,0
2016-09-22,90,90.47,90,90.47,1350,0
2016-09-23,90.4336,90.6954,90.4336,90.6954,800,0
2016-09-27,92.37,92.37,92.37,92.37,203,0
2016-09-28,92.73,92.73,92.73,92.73,100,0
2016-09-30,93,93,90.545,92.925,1005,0
2016-10-03,92,92.5,92,92.5,202,0
2016-10-04,89.21,92.39,89.21,92.39,310,0
2016-10-05,87.37,88.04,87.37,88.04,350,0
2016-10-06,90,90,90,90,482,0
2016-10-10,89.85,89.95,89.85,89.95,450,0
2016-10-11,92.77,93.85,92.77,93.85,250,0
2016-10-17,88.25,91,88.25,91,493,0
2016-10-19,90.45,90.95,90.45,90.9499,615,0
2016-10-24,90.9,91.25,90.9,91.25,890,0
2016-10-25,91.5,92.77,91.383,91.383,777,0
2016-10-28,91.39,91.8469,91.38,91.82,1000,0
2016-10-31,92.3755,92.3755,91.75,92.06,734,0
2016-11-02,89.865,89.865,89.865,89.865,100,0
2016-11-03,91,92.0001,91,92.0001,500,0
2016-11-04,89.51,92,89.51,92,310,0
2016-11-11,90.01,90.1988,85.51,90.1988,4240,0
2016-11-14,87.9917,89.88,86.8175,89.4495,2989,0
2016-11-15,87.05,89.5,87.01,88.99,5035,0
2016-11-16,89.4,89.4,86.55,86.55,625,0
2016-11-17,88,89.4,86.86,89,4343,0
2016-11-18,89,89,89,89,120,0
2016-11-21,85.55,87.5,85.52,87,1934,0
2016-11-22,87.4,88.85,87.4,88.8,3582,0
2016-11-23,86.56,88.8,86.56,88.8,1770,0
2016-11-25,87.51,87.51,87.51,87.51,194,0
2016-11-29,87.1101,87.1101,87.11,87.1101,300,0
2016-11-30,87.38,87.5,86.02,86.02,3280,0
2016-12-01,85.32,87,85.32,86.15,4105,0
2016-12-02,87,87.57,87,87.55,729,0
2016-12-05,85.55,85.55,85.55,85.55,310,0
2016-12-06,87,87.7326,85.11,87,2627,0
2016-12-07,86.89,87,86.5,87,390,0
2016-12-08,85.533,87.95,85.533,87.95,1865,0
2016-12-12,86.03,87,86,86.07,3902,0
2016-12-13,87.4,87.4,87,87,771,0
2016-12-16,85.295,86.94,85.295,86.94,602,0
2016-12-19,86.7,86.7,86.7,86.7,100,0
2016-12-20,86,86.7,85.55,86.2099,1014,0
2016-12-21,85.95,86.5,85.6711,86,1652,0
2016-12-22,86,86.6,85.138,85.75,2471,0
2016-12-29,87.44,87.44,87.44,87.44,100,0
2016-12-30,87.25,87.5,87.25,87.5,1100,0
2017-01-03,87.95,88.3,87.75,88.3,3949,0
2017-01-04,88.25,88.9,88.25,88.9,6658,0
2017-01-05,85,88.26,85,88.15,4340,0
2017-01-06,88.05,88.05,88.05,88.05,200,0
2017-01-09,87.1,87.1,87.1,87.1,193,0
2017-01-10,88,88,88,88,200,0
2017-01-11,88.6,88.6,87.75,88.5,626,0
2017-01-12,87.5874,87.5874,86.61,87.5684,427,0
2017-01-13,86.4,86.6691,86.4,86.41,541,0
2017-01-17,88.05,88.0826,88.03,88.0826,352,0
2017-01-19,89.3725,89.3725,89.3725,89.3725,161,0
2017-01-20,87.56,88.5,86,88.5,1000,0
2017-01-26,86.5,89,86.5,88.0001,760,0
2017-01-27,88.5,88.5,88.5,88.5,151,0
2017-01-30,86.3794,88.6987,86.3794,88.6987,270,0
2017-02-01,87.1,88,87.1,88,868,0
2017-02-02,87.5647,87.5647,87.3664,87.5,400,0
2017-02-03,87.5,88,87.0501,87.0501,805,0
2017-02-06,87.295,87.295,87.295,87.295,100,0
2017-02-07,87.75,87.75,87.029,87.029,360,0
2017-02-13,87.695,87.695,87.695,87.695,130,0
2017-02-17,87.75,87.75,87.75,87.75,161,0
2017-02-21,87.11,87.5,87.11,87.5,547,0
2017-02-22,88,88,88,88,101,0
2017-02-28,89.14,89.14,87.1,87.5,1142,0
2017-03-02,87.1,88,87.1,88,652,0
2017-03-03,87.26,88.5,87.26,88.5,4421,0
2017-03-06,88.8,88.8,88.6686,88.6686,2330,0
2017-03-07,89.75,89.75,89.65,89.65,1365,0
2017-03-08,89.7145,89.7145,89.7145,89.7145,100,0
2017-03-13,88,88,88,88,185,0
2017-03-14,86.75,88.2,86.75,88.2,477,0
2017-03-15,86.55,88,86.55,87.567,564,0
2017-03-17,87.2236,87.9001,87.2236,87.9001,2100,0
2017-03-20,86.9,87.0369,86.9,86.91,556,0
2017-03-21,87.6,89,87.6,88.05,2700,0
2017-03-22,88.94,88.94,88.94,88.94,100,0
2017-03-23,88.94,88.94,88.94,88.94,150,0
2017-03-24,88.5,88.5,88.5,88.5,330,0
2017-03-28,87.76,88.7,87.51,87.51,705,0
2017-03-29,88,88.5,88,88.275,6916,0
2017-03-31,88.3,88.3,88.3,88.3,100,0
2017-04-03,88.25,88.25,87.988,87.988,200,0
2017-04-04,87.99,87.99,87.99,87.99,310,0
2017-04-05,88.5,88.5,88.5,88.5,430,0
2017-04-07,88.3,89.035,88.3,89.035,700,0
2017-04-10,89.23,89.23,89.23,89.23,100,0
2017-04-11,89.3,89.3,89.3,89.3,430,0
2017-04-12,89.6953,89.6953,89.5,89.693,300,0
2017-04-13,89.94,89.95,89.6035,89.9,625,0
2017-04-19,89.95,91.5,89.95,91.5,1894,0
2017-04-20,94.86,94.86,88.65,88.65,4876,0
2017-04-21,91,91.2655,88.7,88.7,1150,0
2017-04-24,90.5,90.55,90.5,90.55,1096,0
2017-04-26,92.32,92.32,92.32,92.32,122,0
2017-04-27,89.63,93.016,89.63,93.016,1040,0
2017-04-28,92.4502,92.4502,92.4502,92.4502,327,0
2017-05-03,89.6,91.25,89.6,91.25,655,0
2017-05-04,91.19,91.19,91.19,91.19,100,0
2017-05-05,91.25,91.25,90.5,90.5,405,0
2017-05-08,89.6,89.6,89.3,89.3,625,0
2017-05-09,89.7,90.4171,88.894,89.01,1790,0
2017-05-10,90.25,90.25,88.7218,88.7218,1202,0
2017-05-11,90.25,90.25,90.25,90.25,470,0
2017-05-12,88.71,88.71,88.71,88.71,202,0
2017-05-17,89.5,91.35,89.5,91.35,616,0
2017-05-18,91.5,92.35,91.5,92.35,226,0
2017-05-19,89.05,91.267,89.05,91.267,695,0
2017-05-23,89.03,89.03,89.03,89.03,342,0
2017-05-24,89.1,89.3091,89.1,89.3091,402,0
2017-05-25,90.0001,90.0901,89,90,1720,0
2017-05-30,90.6,90.6,89.02,90.3449,1545,0
2017-06-01,89.1335,90.1,89.1335,90.1,343,0
2017-06-02,89.1504,89.95,89.1504,89.95,740,0
2017-06-05,90.65,90.65,90.65,90.65,150,0
2017-06-06,90.15,90.1501,90,90,401,0
2017-06-09,89.9999,90,89.03,89.98,2300,0
2017-06-14,89.22,90,89.22,90,200,0
2017-06-15,89.8047,89.8047,89.8047,89.8047,100,0
2017-06-19,90.3,90.3,90.3,90.3,150,0
2017-06-20,89.4752,89.4752,89.4752,89.4752,100,0
2017-06-21,90,90,90,90,101,0
2017-06-22,90.1725,90.2499,89.6406,90.2499,1156,0
2017-06-23,89.55,89.55,89.55,89.55,127,0
2017-06-26,88.5,90.4,88.5,89.83,610,0
2017-06-28,89.5,89.5,89.5,89.5,1084,0
2017-06-29,87,87,87,87,100,0
2017-06-30,88.95,88.95,88.62,88.7329,1354,0
2017-07-03,90.3,90.3,89.3209,89.3209,342,0
2017-07-05,90.35,90.35,90.35,90.35,150,0
2017-07-06,90.25,90.25,90.25,90.25,643,0
2017-07-07,89.36,90.2799,89.36,90.2799,325,0
2017-07-11,89.6,90.69,89.6,89.99,400,0
2017-07-12,90.18,90.18,90.18,90.18,605,0
2017-07-13,90,90.4399,89.6,90.25,7453,0
2017-07-14,90.3399,90.3399,90.045,90.33,345,0
2017-07-19,90.25,90.25,89.656,89.656,415,0
2017-07-20,90.1,90.18,89.63,89.7519,641,0
2017-07-21,89.74,89.74,89.74,89.74,381,0
2017-07-27,90,90,90,90,226,0
2017-07-28,90,90.5,89.9999,89.9999,2250,0
2017-07-31,90,90,89.5572,89.5572,200,0
2017-08-04,90.65,90.65,90.64,90.64,235,0
2017-08-08,89.37,90.5,88.67,89.52,635,0
2017-08-10,90,90,90,90,377,0
2017-08-15,90.6499,90.6499,90.6499,90.6499,100,0
2017-08-16,90.1925,90.65,90.1925,90.64,1208,0
2017-08-17,90.3066,92.0149,90.3066,92.0149,442,0
2017-08-18,91.7696,91.9753,91.1111,91.1111,1343,0
2017-08-21,91.1884,91.1884,90.59,90.59,428,0
2017-08-31,91,92.29,91,91,364,0
2017-09-01,90.55,91.95,90.55,91.95,2895,0
2017-09-05,90.52,91.645,90.52,91.645,1155,0
2017-09-11,93.05,93.05,93.05,93.05,108,0
2017-09-12,91.01,91.01,91.01,91.01,100,0
2017-09-13,91.5,91.5,89,90.54,3500,0
2017-09-14,90.5,90.8715,90.5,90.6001,11767,0
2017-09-15,90.65,90.65,90.0997,90.565,1751,0
2017-09-18,90.55,91.5,90.55,91.5,6241,0
2017-09-19,92,92.1812,91,91,1550,0
2017-09-20,91.182,91.182,88.08,88.08,1765,0
2017-09-21,90,90,90,90,327,0
2017-09-22,89.99,89.99,89.51,89.51,901,0
2017-09-26,91.25,91.25,91.25,91.25,2284,0
2017-09-27,88.93,89.06,88.93,89.06,390,0
2017-09-28,93.5285,93.5285,91,91,315,0
2017-10-02,90.74,91.3048,90.74,91.3048,900,0
2017-10-03,90.75,90.75,90.1,90.55,2873,0
2017-10-04,90.98,90.98,89.2,89.99,1260,0
2017-10-06,89.15,91,89.15,91,1821,0
2017-10-09,90,90,90,90,235,0
2017-10-10,89.9,89.9,89.53,89.53,572,0
2017-10-11,90.4,91.34,89.5,91,4402,0
2017-10-13,91,91,89.4001,90.39,1901,0
2017-10-17,90.5219,90.7,90.06,90.225,1816,0
2017-10-18,90.37,90.37,90.37,90.37,265,0
2017-10-19,90.39,90.39,90.38,90.38,225,0
2017-10-20,90.35,90.8718,90.35,90.8718,13500,0
2017-10-23,90.55,91.21,90.5,90.5,6253,0
2017-10-24,89.84,89.84,89.84,89.84,185,0
2017-10-25,92.8208,92.96,90.16,90.61,1020,0
2017-10-26,90.3212,90.3212,90.2311,90.2311,406,0
2017-10-27,90.4,90.4,90.4,90.4,319,0
2017-11-02,90.35,91,90.15,90.15,1849,0
2017-11-03,90.32,90.32,90.21,90.21,263,0
2017-11-08,91.25,91.25,91.25,91.25,530,0
2017-11-09,90.8687,93.0325,90.528,92.855,2745,0
