Date,Open,High,Low,Close,Volume,OpenInt
2010-08-10,50.1,50.32,50.04,50.28,25000,0
2010-08-11,51.41,51.41,51.41,51.41,100,0
2010-08-12,51.41,51.41,51.41,51.41,200,0
2010-08-13,51.49,51.53,51.49,51.52,20200,0
2010-08-16,51.99,52.1,51.84,52.1,9680,0
2010-08-17,51.65,51.65,51.48,51.48,600,0
2010-08-18,51.76,51.8,51.36,51.36,8500,0
2010-08-19,51.7,51.7,51.5,51.5,20300,0
2010-08-20,51.45,51.45,51.18,51.18,12000,0
2010-08-23,51.06,51.06,51.05,51.05,9000,0
2010-08-24,51.05,51.05,0,51.05,100,0
2010-08-25,52.25,52.25,51.75,51.77,3000,0
2010-08-26,51.71,52.25,51.59,52.18,19290,0
2010-08-27,51.84,51.94,51.14,51.16,2585,0
2010-08-30,51.4,54.32,51.33,51.83,58480,0
2010-08-31,52.08,52.11,51.96,52.05,13000,0
2010-09-01,51.44,51.44,51.12,51.21,9600,0
2010-09-02,50.77,50.78,50.77,50.78,200,0
2010-09-03,50.19,50.19,50.15,50.15,300,0
2010-09-07,50.82,51.1,50.82,51.1,5750,0
2010-09-08,50.81,50.85,50.81,50.85,1500,0
2010-09-09,50.52,50.52,50.52,50.52,2300,0
2010-09-10,50.21,50.22,49.99,49.99,3848,0
2010-09-13,50.28,50.42,50.26,50.42,1000,0
2010-09-14,50.74,50.74,50.74,50.74,295,0
2010-09-15,50.67,50.67,50.18,50.22,3300,0
2010-09-16,49.68,49.68,49.68,49.68,212,0
2010-09-20,50.22,50.22,50.22,50.22,289,0
2010-09-21,51.1,51.1,51.1,51.1,1700,0
2010-09-22,51.8,51.8,51.41,51.41,2021,0
2010-09-23,51.65,51.65,51.28,51.28,990,0
2010-09-24,50.96,50.96,50.96,50.96,1300,0
2010-09-27,51.81,51.81,51.81,51.81,1231,0
2010-09-28,52.31,52.31,52.31,52.31,800,0
2010-09-29,52.08,52.08,52.08,52.08,600,0
2010-09-30,51.92,51.92,51.92,51.92,290,0
2010-10-01,51.47,51.81,51.47,51.8,5881,0
2010-10-04,52.1,52.1,52.1,52.1,312,0
2010-10-05,52.31,52.36,52.22,52.22,9150,0
2010-10-06,53.04,53.04,52.68,52.68,300,0
2010-10-07,52.51,52.55,52.5,52.5,1627,0
2010-10-08,52.74,52.82,52.61,52.61,3400,0
2010-10-11,52.57,52.68,52.57,52.68,3366,0
2010-10-12,52.72,52.73,52.54,52.54,1466,0
2010-10-13,52.14,52.42,52.02,52.42,1445,0
2010-10-14,52.36,52.36,51.97,51.97,9218,0
2010-10-15,51.2,51.2,51.2,51.2,210,0
2010-10-18,51.97,52.07,51.97,52.07,1222,0
2010-10-19,52.02,52.16,52.02,52.16,975,0
2010-10-20,51.75,52.07,51.75,52,2425,0
2010-10-21,51.52,51.52,51.52,51.52,800,0
2010-10-25,51.83,51.83,51.83,51.83,800,0
2010-10-26,50.82,50.83,50.67,50.7,5048,0
2010-10-27,50.12,50.13,50.12,50.13,200,0
2010-10-28,50.37,50.44,50.37,50.44,2650,0
2010-10-29,50.96,50.96,50.96,50.96,100,0
2010-11-01,50.75,50.75,50.71,50.71,400,0
2010-11-02,51.1,51.16,51.1,51.14,13400,0
2010-11-03,51.56,51.56,51.56,51.56,300,0
2010-11-04,52.56,52.92,52.56,52.79,23330,0
2010-11-05,52.64,52.7,52.54,52.54,1300,0
2010-11-08,52.8,52.92,52.8,52.85,22400,0
2010-11-09,52.84,52.84,52.05,52.05,5600,0
2010-11-10,52.52,52.52,52.52,52.52,200,0
2010-11-11,52.99,52.99,52.73,52.94,2590,0
2010-11-12,52.28,52.28,51.65,51.95,3955,0
2010-11-15,51,51.2,50.59,50.59,22500,0
2010-11-16,50.25,50.61,50,50.61,1575,0
2010-11-17,50.61,50.61,50.2,50.31,1320,0
2010-11-18,49.97,50.01,49.94,49.98,1712,0
2010-11-19,49.92,50.14,49.92,50.03,6480,0
2010-11-22,50.31,50.55,50.31,50.55,3779,0
2010-11-23,50.76,50.86,50.4,50.56,4695,0
2010-11-24,50.15,50.15,49.78,49.91,12300,0
2010-11-26,50.21,50.21,50.12,50.14,1500,0
2010-11-29,50.46,50.46,50.26,50.35,12900,0
2010-11-30,50.61,50.66,49.8,49.88,56076,0
2010-12-01,49.23,49.23,48.81,48.98,17816,0
2010-12-02,49,49.03,48.59,48.7,14658,0
2010-12-03,48.95,48.97,48.19,48.21,12547,0
2010-12-06,48.77,48.82,48.44,48.72,14416,0
2010-12-07,47.84,47.85,47.27,47.35,16269,0
2010-12-08,47.12,47.44,46.81,47.44,14449,0
2010-12-09,47.68,47.9,47.25,47.46,28142,0
2010-12-10,47.19,47.19,46.48,46.48,11982,0
2010-12-13,46.45,47.21,46.35,47.2,24120,0
2010-12-14,46.5,46.59,45.58,45.6,20479,0
2010-12-15,46.07,46.14,45.22,45.32,28930,0
2010-12-16,45.57,45.91,45.14,45.86,37970,0
2010-12-17,46.15,46.62,46.05,46.5,35057,0
2010-12-20,46.87,46.96,46.22,46.44,15263,0
2010-12-21,46.67,46.81,46.29,46.78,16737,0
2010-12-22,46.74,46.74,46.3,46.45,34328,0
2010-12-23,46.3,46.3,46.01,46.06,5553,0
2010-12-27,46.51,46.7,46.32,46.7,24350,0
2010-12-28,46.47,46.52,45.75,45.75,24283,0
2010-12-29,45.73,46.4,45.68,46.23,8755,0
2010-12-30,46.26,46.27,45.89,46.19,35923,0
2010-12-31,46.23,46.23,46,46.02,400,0
2011-01-03,45.49,45.95,45.23,45.94,48379,0
2011-01-04,46,46.28,45.98,46.13,16658,0
2011-01-05,45.91,46.09,45.76,45.9,16762,0
2011-01-06,46.07,46.28,46.07,46.2,6077,0
2011-01-07,46.21,46.71,46.07,46.48,66777,0
2011-01-10,46.61,46.69,46.39,46.62,14926,0
2011-01-11,46.6,46.6,46.01,46.17,21395,0
2011-01-12,45.92,46.28,45.78,46.2,52433,0
2011-01-13,46.16,46.8,46.14,46.72,6784,0
2011-01-14,47.03,47.13,46.53,46.61,6105,0
2011-01-18,46.23,46.25,45.81,46.2,19865,0
2011-01-19,46.25,46.37,46.07,46.28,6488,0
2011-01-20,45.75,45.87,45.46,45.55,221772,0
2011-01-21,45.52,45.92,45.52,45.92,43391,0
2011-01-24,46.21,46.21,45.88,46.07,36079,0
2011-01-25,46.3,46.64,46,46.37,54019,0
2011-01-26,46.07,46.19,45.75,45.8,21640,0
2011-01-27,45.75,45.93,45.5,45.8,19994,0
2011-01-28,45.58,46.28,45.58,46.12,23172,0
2011-01-31,46.25,46.34,45.64,45.9,52638,0
2011-02-01,45.59,45.8,45.45,45.65,5852,0
2011-02-02,46.09,46.09,45.4,45.69,14318,0
2011-02-03,45.52,45.6,45.3,45.31,68202,0
2011-02-04,45.14,45.17,44.57,44.77,52884,0
2011-02-07,44.69,44.92,44.69,44.87,12032,0
2011-02-08,44.97,45,44.68,44.68,29518,0
2011-02-09,44.7,45.14,44.61,44.95,18300,0
2011-02-10,44.9,45.08,44.76,44.81,39433,0
2011-02-11,45.25,45.47,45.16,45.34,74001,0
2011-02-14,45.23,45.65,45.2,45.45,7914,0
2011-02-15,45.49,45.74,45.37,45.47,23836,0
2011-02-16,45.61,45.61,45.35,45.38,60550,0
2011-02-17,45.49,45.6,45.34,45.34,84374,0
2011-02-18,45.23,45.33,45.06,45.11,30741,0
2011-02-22,45.58,46.1,45.58,46.1,32709,0
2011-02-23,46.12,46.25,45.58,45.64,17329,0
2011-02-24,45.83,46.05,45.73,45.76,6882,0
2011-02-25,45.94,46,45.83,45.98,29238,0
2011-02-28,46,46,45.47,45.5,60411,0
2011-03-01,45.1,45.47,45.08,45.47,10280,0
2011-03-02,45.33,45.46,45.07,45.07,24734,0
2011-03-03,44.95,45.03,44.79,44.94,11770,0
2011-03-04,44.94,44.98,44.8,44.92,122682,0
2011-03-07,44.92,45.13,44.73,44.93,22808,0
2011-03-08,45.14,45.2,44.9,44.91,37405,0
2011-03-09,44.85,45.38,44.85,45.32,10610,0
2011-03-10,45.54,45.97,45.45,45.77,73295,0
2011-03-11,46.1,46.14,45.61,45.69,83696,0
2011-03-14,45.83,45.95,45.83,45.83,206320,0
2011-03-15,46.45,46.58,46.16,46.27,142532,0
2011-03-16,46.67,47.31,46.58,46.92,19977,0
2011-03-17,46.85,46.96,46.55,46.8,227034,0
2011-03-18,46.22,46.53,46.22,46.53,17806,0
2011-03-21,46.1,46.26,46.04,46.19,5393,0
2011-03-22,46.1,46.26,46.07,46.26,4570,0
2011-03-23,46.32,46.33,46.09,46.2,43800,0
2011-03-24,46.01,46.02,45.69,45.76,41193,0
2011-03-25,46.04,46.04,45.9,46.03,23885,0
2011-03-28,46,46.16,45.91,46.11,32037,0
2011-03-29,46.13,46.23,45.89,45.96,81300,0
2011-03-30,45.91,46.3,45.91,46.3,33611,0
2011-03-31,46.3,46.3,45.83,46.09,122627,0
2011-04-01,46.11,46.25,46.02,46.07,124362,0
2011-04-04,46.1,46.32,46.1,46.11,63322,0
2011-04-05,46.1,46.19,45.9,45.95,23366,0
2011-04-06,45.79,45.79,45.51,45.55,17966,0
2011-04-07,45.4,45.41,45.18,45.2,22417,0
2011-04-08,45.06,45.23,44.96,45.15,30000,0
2011-04-11,45.25,45.45,45.22,45.35,11374,0
2011-04-12,45.64,45.82,45.58,45.58,19728,0
2011-04-13,45.37,45.79,45.31,45.68,12996,0
2011-04-14,45.97,46.05,45.61,45.75,35725,0
2011-04-15,46.01,46.06,45.75,45.9,5782,0
2011-04-18,45.59,46.01,45.34,46.01,30060,0
2011-04-19,46.01,46.11,45.93,45.93,4790,0
2011-04-20,45.79,45.9,45.62,45.64,9645,0
2011-04-21,45.78,45.84,45.6,45.62,4955,0
2011-04-25,45.79,45.93,45.78,45.84,12834,0
2011-04-26,46,46.18,45.96,46.12,12509,0
2011-04-27,46.11,46.11,45.75,45.85,56032,0
2011-04-28,46.02,46.26,46,46.21,9048,0
2011-04-29,46.33,46.35,46.22,46.35,3594,0
2011-05-02,46.3,46.48,46.3,46.38,3600,0
2011-05-03,46.62,46.62,46.41,46.54,39683,0
2011-05-04,46.68,46.89,46.68,46.7,20026,0
2011-05-05,47,47.32,46.91,47.29,110180,0
2011-05-06,46.96,47.38,46.9,47.21,52114,0
2011-05-09,47.3,47.4,47.26,47.38,67203,0
2011-05-10,47.35,47.38,47.15,47.15,48604,0
2011-05-11,46.99,47.34,46.83,47.32,96223,0
2011-05-12,47.41,47.45,46.97,47.11,16144,0
2011-05-13,47.36,47.78,47.3,47.3,25576,0
2011-05-16,47.37,47.55,47.25,47.52,245458,0
2011-05-17,47.81,47.96,47.77,47.88,185978,0
2011-05-18,47.91,47.91,47.39,47.42,19374,0
2011-05-19,47.03,47.38,46.74,47.3,300736,0
2011-05-20,47.35,47.53,47.3,47.46,25525,0
2011-05-23,48,48.03,47.78,47.9,441171,0
2011-05-24,47.72,47.95,47.6,47.88,18105,0
2011-05-25,47.89,47.97,47.75,47.9,47497,0
2011-05-26,47.84,48.33,47.84,48.33,137854,0
2011-05-27,48.27,48.32,48.11,48.14,125355,0
2011-05-31,48.39,48.49,48.18,48.23,28283,0
2011-06-01,48.8,49.14,48.79,49.13,29369,0
2011-06-02,48.91,49.02,48.6,48.62,10549,0
2011-06-03,49.21,49.21,48.66,48.72,53468,0
2011-06-06,48.56,48.79,48.49,48.75,67235,0
2011-06-07,48.41,48.51,48.15,48.51,62522,0
2011-06-08,48.7,48.96,48.61,48.81,24700,0
2011-06-09,48.95,49.03,48.41,48.56,65080,0
2011-06-10,48.72,48.97,48.69,48.78,25215,0
2011-06-13,48.48,48.7,48.34,48.41,12047,0
2011-06-14,48.13,48.13,47.63,47.7,25232,0
2011-06-15,48.25,48.83,47.89,48.76,69145,0
2011-06-16,48.96,49.35,48.91,49.11,36685,0
2011-06-17,48.84,49.04,48.82,49.04,52002,0
2011-06-20,49.08,49.16,48.7,48.78,20886,0
2011-06-21,48.77,48.79,48.44,48.6,65952,0
2011-06-22,48.92,48.96,48.56,48.58,9842,0
2011-06-23,49.2,49.26,49.08,49.08,18766,0
2011-06-24,49.23,49.77,49.23,49.72,53526,0
2011-06-27,50.01,50.09,49.73,49.76,31558,0
2011-06-28,49.7,49.72,48.89,49.11,40191,0
2011-06-29,48.46,48.6,48,48.07,79054,0
2011-06-30,48,48,47.3,47.38,49333,0
2011-07-01,47.33,47.41,46.77,47.28,10556,0
2011-07-05,47.45,47.7,47.45,47.59,48269,0
2011-07-06,48.02,48.02,47.71,47.86,3610,0
2011-07-07,47.62,47.75,47.44,47.75,8874,0
2011-07-08,48.23,48.56,48.22,48.53,4349,0
2011-07-11,49.2,49.34,49.09,49.17,15585,0
2011-07-12,49.61,49.61,49.34,49.51,67872,0
2011-07-13,49.53,49.68,49,49.62,11918,0
2011-07-14,49.44,49.44,49.06,49.06,16438,0
2011-07-15,49.09,49.6,49.06,49.58,50352,0
2011-07-18,49.81,49.91,49.56,49.71,25221,0
2011-07-19,49.42,50.02,49.42,50.02,12400,0
2011-07-20,49.67,49.7,49.48,49.51,6650,0
2011-07-21,49.25,49.37,48.72,48.98,272299,0
2011-07-22,49.02,49.23,49,49.17,23055,0
2011-07-25,49,49.52,48.95,49.2,27563,0
2011-07-26,49.17,49.48,49.15,49.4,27467,0
2011-07-27,49.39,49.68,49.1,49.55,24918,0
2011-07-28,49.68,49.69,49.36,49.53,24815,0
2011-07-29,50.07,50.71,50.07,50.7,24529,0
2011-08-01,50.48,51.31,50.45,51.08,25656,0
2011-08-02,51.42,52,51.32,51.94,32533,0
2011-08-03,51.98,52.41,51.92,52.01,51832,0
2011-08-04,52.22,53.24,52.21,53.24,64803,0
2011-08-05,52.16,52.63,51.44,51.52,51175,0
2011-08-08,52.33,53.55,52.25,53.47,34396,0
2011-08-09,53,55.77,51.52,53.82,259086,0
2011-08-10,54.43,55.25,51.54,55.05,346178,0
2011-08-11,54.19,54.65,53.3,53.44,279935,0
2011-08-12,54.04,54.46,53.02,54.37,20510,0
2011-08-15,54.4,54.5,54.13,54.13,240740,0
2011-08-16,54,54.92,54,54.7,33462,0
2011-08-17,54.81,55.26,54.06,55.25,174675,0
2011-08-18,56.18,56.73,55.68,55.95,42114,0
2011-08-19,55.88,55.93,55.52,55.86,67758,0
2011-08-22,55.21,55.72,55.21,55.7,39161,0
2011-08-23,55.5,55.89,55.26,55.31,28701,0
2011-08-24,55.15,55.15,54.17,54.21,82815,0
2011-08-25,54.34,54.94,54.32,54.68,11204,0
2011-08-26,55.35,55.64,55.03,55.09,7773,0
2011-08-29,54.33,54.58,54.3,54.45,8687,0
2011-08-30,55.1,55.3,55.1,55.23,6585,0
2011-08-31,55.5,55.5,54.63,54.63,7938,0
2011-09-01,55.04,55.46,53.94,55.4,16877,0
2011-09-02,56.38,56.71,56.06,56.53,38700,0
2011-09-06,56.95,56.95,56.23,56.45,153579,0
2011-09-07,56.22,56.31,55.92,55.96,5217,0
2011-09-08,56.25,56.44,55.95,56.44,15871,0
2011-09-09,56.56,57.07,56.42,56.86,260427,0
2011-09-12,56.81,57.05,56.76,56.78,139496,0
2011-09-13,56.78,56.78,56.31,56.47,13756,0
2011-09-14,56.15,56.4,55.88,56.06,80079,0
2011-09-15,55.16,55.48,55.03,55.38,45493,0
2011-09-16,55.07,55.4,54.95,55.37,63753,0
2011-09-19,56.15,56.44,56.1,56.1,18231,0
2011-09-20,56.4,56.42,56.17,56.4,21617,0
2011-09-21,56.41,57.21,56.3,57.15,34503,0
2011-09-22,58.02,58.65,57.68,58.36,141914,0
2011-09-23,58.29,58.32,57.37,57.44,100015,0
2011-09-26,57.1,57.33,56.78,56.94,50051,0
2011-09-27,56.19,56.33,55.98,56.29,61485,0
2011-09-28,56.1,56.35,55.7,56.31,27612,0
2011-09-29,56.2,56.83,55.53,56.38,82381,0
2011-09-30,57.12,57.12,56.76,57.05,15187,0
2011-10-03,57.26,57.92,57.11,57.87,46705,0
2011-10-04,58.21,58.34,57.35,57.41,105245,0
2011-10-05,57.23,57.23,56.82,56.95,90862,0
2011-10-06,56.6,56.6,56.18,56.18,113667,0
2011-10-07,55.45,55.88,55.11,55.71,36362,0
2011-10-10,54.78,54.89,54.25,54.59,103005,0
2011-10-11,55.03,55.03,54.73,54.98,32955,0
2011-10-12,54.57,54.73,54.01,54.42,20161,0
2011-10-13,54.9,55.14,54.88,54.9,27483,0
2011-10-14,54.33,54.42,54.22,54.27,6038,0
2011-10-17,54.54,54.88,54.54,54.76,56532,0
2011-10-18,55.4,55.6,54.7,54.7,4835,0
2011-10-19,54.93,55.25,54.93,55.21,6582,0
2011-10-20,54.98,55.59,54.92,54.92,2490,0
2011-10-21,54.78,54.92,54.67,54.81,3683,0
2011-10-24,54.94,54.94,54.67,54.73,7230,0
2011-10-25,54.62,55.6,54.62,55.55,35283,0
2011-10-26,55.32,55.56,54.95,55,32575,0
2011-10-27,54.17,54.4,53.52,53.74,24626,0
2011-10-28,54.08,54.47,54,54.35,5790,0
2011-10-31,54.97,55.71,54.97,55.67,6450,0
2011-11-01,56.63,56.85,56.34,56.37,83660,0
2011-11-02,56.31,56.64,56.27,56.64,3422,0
2011-11-03,56.16,56.55,56.16,56.37,38997,0
2011-11-04,56.45,56.75,56.33,56.57,26719,0
2011-11-07,56.6,57.22,56.52,56.84,19972,0
2011-11-08,56.72,56.98,56.22,56.26,18984,0
2011-11-09,57.14,57.46,56.82,57.16,16636,0
2011-11-10,56.68,56.96,56.17,56.72,24112,0
2011-11-11,56.41,56.44,56.04,56.2,5117,0
2011-11-14,56.52,56.93,56.43,56.81,9069,0
2011-11-15,56.96,57.18,56.63,56.7,12905,0
2011-11-16,57.09,57.16,56.89,57.15,25791,0
2011-11-17,57.05,57.72,57.01,57.59,70034,0
2011-11-18,57.29,57.29,56.75,57.01,6663,0
2011-11-21,57.42,57.51,57.15,57.15,11512,0
2011-11-22,57.27,57.36,56.95,57.36,4930,0
2011-11-23,57.19,57.94,57.17,57.93,9941,0
2011-11-25,57.37,57.41,57.11,57.24,11825,0
2011-11-28,56.3,57,56.27,57,28040,0
2011-11-29,56.67,56.98,56.24,56.73,32018,0
2011-11-30,56.23,56.45,56.09,56.24,50786,0
2011-12-01,56.01,56.44,55.82,56.21,11887,0
2011-12-02,56.09,56.86,56.02,56.86,20856,0
2011-12-05,56.2,56.75,56.2,56.75,5564,0
2011-12-06,56.37,56.47,56.19,56.34,23083,0
2011-12-07,56.55,56.7,56.55,56.7,7973,0
2011-12-08,56.78,57.33,56.73,57.26,9080,0
2011-12-09,57.19,57.19,56.5,56.5,5514,0
2011-12-12,57.03,57.1,56.79,56.82,44762,0
2011-12-13,56.68,57.55,56.63,57.43,21414,0
2011-12-14,57.57,57.98,57.49,57.96,32408,0
2011-12-15,57.76,57.93,57.11,57.82,3725,0
2011-12-16,58,58.44,58,58.24,18097,0
2011-12-19,58.25,58.6,58.2,58.49,7056,0
2011-12-20,58.19,58.19,57.75,57.75,9894,0
2011-12-21,58.34,58.34,57.56,57.6,2804,0
2011-12-22,57.91,58.11,57.71,57.85,7504,0
2011-12-23,57.57,57.57,57,57.2,3173,0
2011-12-27,57.46,57.51,57.38,57.46,2723,0
2011-12-28,57.81,58.14,57.81,58,12655,0
2011-12-29,58.03,58.31,57.89,58.3,3436,0
2011-12-30,58.47,58.6,58.25,58.33,11990,0
2012-01-03,57.74,58.12,57.72,57.92,7100,0
2012-01-04,57.88,57.92,57.5,57.64,8680,0
2012-01-05,58.02,58.17,57.63,57.67,96774,0
2012-01-06,57.9,58.19,57.9,58.06,19630,0
2012-01-09,57.97,58.33,57.96,58.04,12949,0
2012-01-10,57.77,58,57.74,57.77,4937,0
2012-01-11,57.97,58.28,57.97,58.24,8411,0
2012-01-12,58.21,58.26,57.94,58.02,13099,0
2012-01-13,58.54,58.76,58.53,58.61,8206,0
2012-01-17,58.47,58.65,58.43,58.6,38768,0
2012-01-18,58.6,58.65,58.22,58.22,16453,0
2012-01-19,58.01,58.01,57.47,57.5,9841,0
2012-01-20,57.29,57.33,57.11,57.18,6859,0
2012-01-23,56.72,56.87,56.52,56.68,43946,0
2012-01-24,56.86,56.87,56.54,56.83,2346,0
2012-01-25,56.98,58.19,56.91,57.48,8323,0
2012-01-26,58.07,58.24,57.97,58.11,2904,0
2012-01-27,58.36,58.55,58.24,58.52,1242,0
2012-01-30,59.05,59.1,58.64,58.77,2483,0
2012-01-31,59.08,59.56,59.01,59.33,3109,0
2012-02-01,59.14,59.2,58.91,59.04,66595,0
2012-02-02,59.01,59.34,58.95,59.22,14357,0
2012-02-03,58.51,58.6,58.37,58.55,24511,0
2012-02-06,58.53,58.81,58.37,58.74,6365,0
2012-02-07,58.25,58.42,58.01,58.14,8548,0
2012-02-08,58.11,58.36,58,58.13,36455,0
2012-02-09,57.96,58.13,57.49,57.99,37611,0
2012-02-10,58.59,58.82,58.51,58.78,7482,0
2012-02-13,58.48,58.75,58.48,58.72,5105,0
2012-02-14,58.92,59.21,58.68,58.99,5679,0
2012-02-15,59.01,59.3,58.95,59.05,8262,0
2012-02-16,58.88,58.88,58.47,58.54,8736,0
2012-02-17,58.17,58.37,58.17,58.33,8554,0
2012-02-21,58.1,58.2,57.78,58.13,6755,0
2012-02-22,58.19,58.45,58.18,58.44,3277,0
2012-02-23,58.21,58.88,58.21,58.82,6598,0
2012-02-24,59.19,59.25,58.83,58.87,6799,0
2012-02-27,58.86,59.4,58.86,59.1,1601,0
2012-02-28,59.4,59.45,59.15,59.15,10622,0
2012-02-29,59.23,59.25,58.68,58.85,35144,0
2012-03-01,58.22,58.31,58.12,58.31,53669,0
2012-03-02,58.4,58.76,58.4,58.74,7098,0
2012-03-05,58.81,58.81,58.65,58.71,4312,0
2012-03-06,59.07,59.2,59.04,59.04,4410,0
2012-03-07,59.15,59.3,58.95,59.16,78681,0
2012-03-08,58.88,59.1,58.79,58.8,6717,0
2012-03-09,58.71,58.83,58.59,58.83,6667,0
2012-03-12,59.09,59.11,58.81,58.81,7000,0
2012-03-13,58.59,58.79,58.11,58.51,8503,0
2012-03-14,57.53,57.53,56.99,57.2,28739,0
2012-03-15,56.85,57.1,56.59,56.86,1603111,0
2012-03-16,56.33,56.65,56.29,56.64,32860,0
2012-03-19,56.48,56.5,55.86,56.06,19109,0
2012-03-20,56.14,56.28,55.48,56.15,69471,0
2012-03-21,56.3,56.64,56.3,56.64,6882,0
2012-03-22,56.84,56.93,56.67,56.67,20440,0
2012-03-23,56.97,56.97,56.94,56.97,87057,0
2012-03-26,56.91,57,55.83,56.9,36473,0
2012-03-27,57.02,57.29,57,57.25,16285,0
2012-03-28,57.45,57.45,56.49,57.23,2425,0
2012-03-29,57.54,57.59,56.84,57.57,18216,0
2012-03-30,57.62,57.68,57,57.08,96737,0
2012-04-02,57.43,57.58,57.3,57.33,3513,0
2012-04-03,57.61,57.8,57.07,57.07,13550,0
2012-04-04,57.12,57.39,57.08,57.24,2442,0
2012-04-05,57.72,57.93,57.61,57.82,13528,0
2012-04-09,59.08,59.17,58.87,58.87,3995,0
2012-04-10,59.05,59.32,58.91,59.21,8653,0
2012-04-11,58.99,58.99,58.81,58.88,3060,0
2012-04-12,58.87,58.87,58.53,58.53,4652,0
2012-04-13,58.9,59.1,58.9,58.99,1968,0
2012-04-16,59.25,59.34,59.12,59.12,2960,0
2012-04-17,58.85,58.89,58.77,58.85,5044,0
2012-04-18,59.01,59.1,58.96,58.96,770,0
2012-04-19,59.15,59.15,59.15,59.15,100,0
2012-04-20,58.97,59.15,58.97,59.14,1188,0
2012-04-23,59.4,59.45,59.4,59.4,437,0
2012-04-25,58.81,59.06,58.73,59.06,5210,0
2012-04-26,59.35,59.48,59.24,59.27,21876,0
2012-04-27,59.36,59.47,59.36,59.47,2385,0
2012-04-30,59.67,59.68,59.56,59.56,3598,0
2012-05-01,59.74,59.76,59.28,59.43,3422,0
2012-05-02,59.69,59.73,59.59,59.59,1000,0
2012-05-03,59.41,59.58,59.41,59.58,1456,0
2012-05-04,59.89,60.1,59.89,60.1,4652,0
2012-05-07,60.15,60.15,60.04,60.1,1250,0
2012-05-08,60.38,60.38,60.38,60.38,200,0
2012-05-09,60.68,60.68,60.34,60.34,650,0
2012-05-10,60.06,60.25,60.05,60.25,300,0
2012-05-11,60.48,60.51,60.48,60.51,721,0
2012-05-14,61.17,61.17,61.04,61.09,2613,0
2012-05-15,60.98,61.13,60.94,61.06,2734,0
2012-05-16,60.87,61.38,60.86,61.32,4996,0
2012-05-17,61.46,61.77,61.46,61.77,2235,0
2012-05-18,61.76,61.8,61.76,61.78,1126,0
2012-05-21,61.7,61.71,61.61,61.63,2224,0
2012-05-22,61.23,61.4,61.11,61.4,5540,0
2012-05-23,61.8,61.8,61.8,61.8,100,0
2012-05-24,61.51,61.51,61.51,61.51,200,0
2012-05-25,61.76,61.76,61.69,61.69,237,0
2012-05-29,61.8,62,61.61,61.61,1165,0
2012-05-30,62.37,62.66,62.37,62.6,14035,0
2012-05-31,63,63,62.79,62.79,1335,0
2012-06-01,63.31,63.75,63.31,63.67,14787,0
2012-06-04,63.12,63.12,62.88,62.88,687,0
2012-06-05,62.64,62.7,62.43,62.62,1337,0
2012-06-06,62.18,62.18,61.83,61.91,7059,0
2012-06-07,61.89,62.23,61.86,62.23,2703,0
2012-06-08,62.76,62.83,62.67,62.67,1544,0
2012-06-11,62.25,62.8,62.25,62.8,3000,0
2012-06-12,62.3,62.34,62.17,62.17,520,0
2012-06-13,62.51,62.79,62.49,62.79,1000,0
2012-06-14,62.58,62.58,62.58,62.58,423,0
2012-06-15,62.89,62.9,62.76,62.76,4061,0
2012-06-19,62.48,62.52,62.48,62.52,775,0
2012-06-20,62.07,62.42,61.81,62.3,29438,0
2012-06-21,62.35,62.64,62.34,62.52,16725,0
2012-06-22,62.07,62.28,62.07,62.11,13870,0
2012-06-25,62.51,62.75,62.51,62.68,3820,0
2012-06-26,62.5,62.72,62.48,62.54,27619,0
2012-06-27,62.65,62.72,62.59,62.72,5460,0
2012-06-28,63.21,63.3,63.1,63.12,8193,0
2012-06-29,62.62,62.68,62.62,62.68,939,0
2012-07-02,62.89,63.29,62.89,63.23,38741,0
2012-07-03,63.12,63.12,63,63,403,0
2012-07-05,62.91,63.11,62.91,63.09,25658,0
2012-07-06,63.34,63.47,63.34,63.47,1350,0
2012-07-09,63.37,63.5,63.36,63.48,17098,0
2012-07-10,63.4,63.57,63.37,63.57,5725,0
2012-07-11,63.47,63.82,63.46,63.54,4228,0
2012-07-12,63.5,63.57,63.48,63.48,2300,0
2012-07-13,63.44,63.44,63.15,63.29,8686,0
2012-07-16,63.47,63.5,63.34,63.34,1000,0
2012-07-17,63.23,63.35,63.17,63.27,975,0
2012-07-18,63.2,63.23,63.18,63.23,348,0
2012-07-19,62.94,63.14,62.85,62.86,33359,0
2012-07-20,63.24,63.37,63.24,63.37,2300,0
2012-07-23,63.63,63.69,63.52,63.53,1714,0
2012-07-24,63.66,63.79,63.66,63.79,829,0
2012-07-25,63.69,63.8,63.69,63.77,22700,0
2012-07-26,63.5,63.57,63.44,63.44,3061,0
2012-07-27,63.03,63.03,62.53,62.86,18330,0
2012-07-30,62.75,63.01,62.69,63,8591,0
2012-07-31,63.25,63.25,63.25,63.25,220,0
2012-08-01,62.88,62.88,62.82,62.82,5560,0
2012-08-02,63.2,63.23,63.12,63.18,7135,0
2012-08-03,62.67,62.67,62.47,62.52,1933,0
2012-08-06,62.64,62.75,62.64,62.75,1838,0
2012-08-07,62.26,62.26,62.21,62.21,793,0
2012-08-08,62.26,62.28,62.19,62.19,800,0
2012-08-09,62.04,62.25,61.92,62.18,4418,0
2012-08-10,62.43,62.44,62.27,62.27,1826,0
2012-08-13,62.52,62.58,62.32,62.34,31099,0
2012-08-14,61.96,61.96,61.86,61.87,1300,0
2012-08-15,61.5,61.5,61.16,61.27,31573,0
2012-08-16,61.3,61.34,60.81,60.95,5568,0
2012-08-17,61.14,61.19,61.14,61.17,600,0
2012-08-20,61.27,61.27,61.15,61.15,4450,0
2012-08-21,61.04,61.29,60.95,61.29,14512,0
2012-08-22,61.72,62.04,61.63,62.04,23568,0
2012-08-23,62.25,62.35,62.15,62.23,55116,0
2012-08-24,62.38,62.48,62.21,62.26,2757,0
2012-08-27,62.5,62.51,62.5,62.51,800,0
2012-08-28,62.74,62.74,62.68,62.68,1820,0
2012-08-29,62.5,62.65,62.49,62.65,59619,0
2012-08-30,62.85,62.89,62.8,62.8,741,0
2012-08-31,63.18,63.18,63.18,63.18,120,0
2012-09-04,63.18,63.18,63.15,63.15,3800,0
2012-09-05,63.1,63.11,63.04,63.07,842,0
2012-09-06,62.48,62.6,62.47,62.55,953,0
2012-09-07,63.25,63.25,62.83,62.83,1710,0
2012-09-10,62.85,62.85,62.48,62.59,22907,0
2012-09-11,62.6,62.61,62.48,62.48,2110,0
2012-09-12,61.9,61.9,61.76,61.83,542,0
2012-09-13,62.18,62.45,61.5,62.45,3650,0
2012-09-14,61.27,61.57,61.2,61.29,20954,0
2012-09-17,61.43,61.54,61.43,61.52,6400,0
2012-09-18,62.01,62.01,61.78,61.84,16995,0
2012-09-19,62.17,62.17,62,62.09,3900,0
2012-09-20,62.35,62.37,62.35,62.37,300,0
2012-09-24,62.8,62.83,62.8,62.83,2500,0
2012-09-25,62.72,62.72,62.72,62.72,200,0
2012-09-26,63.5,63.61,63.41,63.56,21123,0
2012-09-27,63.31,63.37,63.31,63.37,2157,0
2012-09-28,63.44,63.44,63.19,63.19,393,0
2012-10-01,63.29,63.29,63.29,63.29,100,0
2012-10-03,63.28,63.28,63.28,63.28,18762,0
2012-10-04,63.17,63.17,63.17,63.17,152,0
2012-10-08,63.13,63.14,63,63.07,17854,0
2012-10-09,62.8,62.9,62.68,62.89,1130,0
2012-10-10,62.63,63.15,62.63,63.15,3941,0
2012-10-11,62.7,63.21,62.7,63.21,1150,0
2012-10-15,63.2,63.2,63.04,63.04,818,0
2012-10-16,62.75,62.76,62.75,62.76,400,0
2012-10-17,62.12,62.12,62.12,62.12,800,0
2012-10-18,61.95,62.1,61.9,61.91,22972,0
2012-10-19,62.4,62.4,62.01,62.34,1050,0
2012-10-22,62.14,62.19,62.08,62.08,847,0
2012-10-23,62.41,62.5,62.37,62.41,13200,0
2012-10-24,62.35,62.35,62.35,62.35,100,0
2012-10-26,62.3,62.53,62.3,62.53,200,0
2012-10-31,62.91,63.05,60.7,63.05,59658,0
2012-11-01,62.74,62.81,62.64,62.8,7483,0
2012-11-02,62.67,62.76,62.61,62.76,400,0
2012-11-06,62.92,62.98,62.58,62.6,11561,0
2012-11-07,63.5,63.53,63.4,63.53,14473,0
2012-11-08,63.28,63.85,63.28,63.85,1000,0
2012-11-09,63.85,63.85,63.85,63.85,1696,0
2012-11-12,63.74,63.84,63.74,63.84,300,0
2012-11-13,63.86,63.86,63.8,63.8,200,0
2012-11-14,63.77,63.88,63.75,63.88,1610,0
2012-11-15,63.87,63.87,63.87,63.87,100,0
2012-11-16,63.9,64.05,63.9,64.05,1100,0
2012-11-19,63.66,63.66,63.66,63.66,100,0
2012-11-20,63.47,63.47,63.47,63.47,100,0
2012-11-21,63.34,63.4,63.3,63.37,22993,0
2012-11-23,63.32,63.32,63.29,63.29,2350,0
2012-11-26,63.59,63.59,63.53,63.53,1095,0
2012-11-27,63.66,63.66,63.55,63.55,1092,0
2012-11-28,63.87,63.87,63.84,63.84,203,0
2012-11-29,63.86,63.94,63.79,63.94,21039,0
2012-11-30,63.84,63.84,63.83,63.83,1100,0
2012-12-03,63.76,63.77,63.76,63.77,5700,0
2012-12-04,63.87,63.87,63.87,63.87,220,0
2012-12-05,64.14,64.15,64.06,64.08,13125,0
2012-12-06,56.92,65.27,56.92,64.22,48303,0
2012-12-07,63.86,63.96,63.8,63.84,53649,0
2012-12-10,63.98,63.98,63.76,63.84,5486,0
2012-12-11,63.53,63.55,63.51,63.55,1001,0
2012-12-12,63.39,63.51,63.16,63.16,3151,0
2012-12-13,62.97,62.97,62.84,62.84,2097,0
2012-12-14,62.58,62.76,62.58,62.76,2438,0
2012-12-17,62.44,62.47,62.44,62.44,763,0
2012-12-18,62.21,62.21,62.07,62.1,21335,0
2012-12-19,61.35,62.36,61.35,62.3,4538,0
2012-12-20,62.3,62.38,62.3,62.38,4368,0
2012-12-21,62.46,62.66,62.46,62.66,1109,0
2012-12-26,62.66,62.66,62.66,62.66,196,0
2012-12-27,62.71,62.84,62.66,62.84,2563,0
2012-12-28,63.09,63.09,63.09,63.09,400,0
2012-12-31,62.77,62.83,62.48,62.48,1495,0
2013-01-02,62,62.18,61.98,62.12,121232,0
2013-01-03,61.86,61.89,61.86,61.88,89321,0
2013-01-04,61.4,61.61,61.39,61.61,9586,0
2013-01-07,61.6,61.69,61.53,61.6,18101,0
2013-01-08,61.75,61.75,61.75,61.75,660,0
2013-01-09,61.85,61.93,61.74,61.86,8392,0
2013-01-10,61.57,61.61,61.44,61.54,12491,0
2013-01-11,61.34,61.47,61.34,61.47,366,0
2013-01-14,61.94,62,61.85,61.96,26724,0
2013-01-15,62.22,62.3,62.22,62.24,9030,0
2013-01-16,62.39,62.39,62.02,62.2,1840,0
2013-01-17,61.92,61.92,61.71,61.85,3744,0
2013-01-22,61.92,62.18,61.88,62.18,30703,0
2013-01-23,62.32,62.32,62.22,62.22,1600,0
2013-01-24,62.15,62.15,62.15,62.15,150,0
2013-01-25,61.6,61.66,61.51,61.54,808,0
2013-01-28,61.29,61.34,61.29,61.34,800,0
2013-01-29,61.13,61.2,61.08,61.09,700,0
2013-01-30,61,61.01,61,61.01,700,0
2013-01-31,61.03,61.07,61.03,61.07,1500,0
2013-02-01,61.55,61.55,61.44,61.45,1138,0
2013-02-04,61.37,61.48,61.36,61.36,4105,0
2013-02-05,61.04,61.04,61.04,61.04,100,0
2013-02-06,61.29,61.38,61.13,61.35,1704,0
2013-02-07,61.41,61.63,61.41,61.63,4550,0
2013-02-11,61.49,61.49,61.49,61.49,100,0
2013-02-12,61.41,61.41,61.41,61.41,100,0
2013-02-13,60.97,60.97,60.97,60.97,100,0
2013-02-15,61.23,61.23,61.23,61.23,300,0
2013-02-19,61.5,61.51,61.49,61.51,500,0
2013-02-21,61.66,61.68,61.66,61.66,2200,0
2013-02-22,61.81,61.85,61.75,61.85,800,0
2013-02-25,61.63,62.55,61.53,62.52,8070,0
2013-02-26,62.48,62.67,62.48,62.67,1527,0
2013-02-27,62.78,62.83,62.47,62.47,6352,0
2013-03-04,62.71,62.73,62.71,62.71,375,0
2013-03-05,62.4,62.43,62.39,62.43,400,0
2013-03-07,61.63,61.67,61.63,61.67,331,0
2013-03-08,61.05,61.09,61.05,61.09,2000,0
2013-03-11,61.05,61.05,61.03,61.03,301,0
2013-03-12,61.26,61.34,61.24,61.34,1320,0
2013-03-13,61.31,61.31,61.31,61.31,1300,0
2013-03-14,61.2,61.2,61.2,61.2,100,0
2013-03-15,61.88,61.92,61.88,61.92,400,0
2013-03-20,62.36,62.36,62.36,62.36,100,0
2013-03-22,62.65,62.69,62.65,62.69,200,0
2013-03-27,63.33,63.33,63.26,63.33,226,0
2013-03-28,63.16,63.26,63.16,63.26,532,0
2013-04-03,63.13,63.27,63.13,63.27,200,0
2013-04-04,63.74,63.91,63.74,63.91,700,0
2013-04-05,64.41,64.41,64.41,64.41,300,0
2013-04-08,64.21,64.21,64.19,64.19,500,0
2013-04-10,63.6,63.62,63.44,63.44,1300,0
2013-04-11,63.66,63.66,63.66,63.66,300,0
2013-04-12,64.09,64.09,64.09,64.09,952,0
2013-04-16,64.08,64.08,64.08,64.08,100,0
2013-04-19,64.18,64.18,64.18,64.18,100,0
2013-04-22,64.28,64.28,64.2,64.24,422,0
2013-04-23,64.19,64.22,64.19,64.22,600,0
2013-04-25,64.07,64.07,64.03,64.03,200,0
2013-04-26,64.51,64.51,64.51,64.51,141,0
2013-04-29,64.42,64.45,64.42,64.42,200,0
2013-05-01,64.66,64.66,64.66,64.66,150,0
2013-05-02,64.62,64.66,64.62,64.66,300,0
2013-05-06,63.51,63.51,63.51,63.51,200,0
2013-05-07,63.5,63.51,63.5,63.5,4000,0
2013-05-08,63.76,63.76,63.76,63.76,100,0
2013-05-09,63.73,63.74,63.69,63.69,550,0
2013-05-10,62.86,63.04,62.86,63.04,211,0
2013-05-13,62.99,62.99,62.86,62.86,500,0
2013-05-16,63.01,63.01,63.01,63.01,100,0
2013-05-21,62.5,62.5,62.5,62.5,200,0
2013-05-23,62.13,62.13,62.07,62.07,712,0
2013-05-24,62.13,62.13,62.13,62.13,100,0
2013-05-28,61.97,61.97,61.35,61.35,800,0
2013-05-29,61,61.19,61,61.14,1250,0
2013-05-31,61.06,61.08,61.06,61.08,200,0
2013-06-04,61.23,61.23,60.36,60.81,21988,0
2013-06-05,61.45,61.48,61.41,61.48,600,0
2013-06-06,62.4,62.41,61.63,61.65,36889,0
2013-06-07,61.1,61.16,60.89,60.89,2950,0
2013-06-10,60.7,60.78,60.58,60.58,4100,0
2013-06-11,60.18,60.94,60.18,60.88,1602,0
2013-06-12,60.79,60.79,60.59,60.6,3200,0
2013-06-14,61.29,61.29,61.29,61.29,150,0
2013-06-19,60.54,60.54,59.66,59.79,4683,0
2013-06-20,58.81,58.81,58.79,58.79,200,0
2013-06-21,58.58,58.58,58,58,2775,0
2013-06-24,57.38,57.91,57.36,57.91,2050,0
2013-06-25,57.52,57.57,57.52,57.57,500,0
2013-06-26,57.75,57.75,57.69,57.69,800,0
2013-06-28,57.69,57.69,57.66,57.66,250,0
2013-07-02,58.08,58.14,58.08,58.14,431,0
2013-07-08,56.32,56.33,56.32,56.33,1484,0
2013-07-09,56.85,56.85,56.85,56.85,360,0
2013-07-12,57.41,57.41,57.41,57.41,200,0
2013-07-15,57.55,57.63,57.55,57.63,1250,0
2013-07-16,57.76,57.76,57.76,57.76,150,0
2013-07-17,58.24,58.24,58.19,58.19,560,0
2013-07-18,57.68,57.68,57.61,57.62,400,0
2013-07-19,58.02,58.02,58,58,200,0
2013-07-24,57.47,57.47,57.37,57.37,660,0
2013-07-25,57.06,57.11,57.06,57.11,200,0
2013-07-26,57.48,57.51,57.44,57.46,690,0
2013-07-31,56.5,56.77,56.5,56.77,400,0
2013-08-02,57.03,57.03,57.01,57.01,300,0
2013-08-07,57.36,57.36,57.36,57.36,405,0
2013-08-08,57.5,57.53,57.4,57.44,1300,0
2013-08-09,57.3,57.61,57.3,57.5,908,0
2013-08-12,57.53,57.53,57.53,57.53,100,0
2013-08-13,56.36,56.36,56.32,56.32,300,0
2013-08-15,55.75,56.05,55.75,56.05,400,0
2013-08-19,55.09,55.09,55.09,55.09,100,0
2013-08-20,55.59,55.61,55.59,55.61,850,0
2013-08-26,56.05,56.05,55.94,55.95,600,0
2013-08-29,55.91,56.46,55.91,56.46,6600,0
2013-09-03,55.14,62.41,55.03,55.42,11421,0
2013-09-04,55.75,55.75,55.7,55.7,1463,0
2013-09-06,55.63,55.8,55.35,55.35,2200,0
2013-09-09,55.63,55.63,55.63,55.63,500,0
2013-09-10,55.43,55.43,55.34,55.35,12300,0
2013-09-11,55.58,55.6,55.58,55.6,200,0
2013-09-12,56,56,55.79,55.79,1400,0
2013-09-16,56.19,56.19,55.82,55.82,2200,0
2013-09-17,55.83,55.83,55.83,55.83,1000,0
2013-09-18,55.45,57.3,55.45,57.3,10594,0
2013-09-19,56.5,56.5,56.5,56.5,500,0
2013-09-20,56.73,56.79,56.73,56.79,17700,0
2013-09-23,56.85,56.85,56.83,56.83,742,0
2013-09-25,57.55,57.55,57.55,57.55,103,0
2013-09-26,57.48,57.53,57.36,57.36,5046,0
2013-09-27,57.71,57.74,57.71,57.74,200,0
2013-10-04,57.37,57.37,57.37,57.37,100,0
2013-10-09,57.78,57.82,57.78,57.81,600,0
2013-10-10,57,57.08,56.98,57.08,32200,0
2013-10-11,57.43,57.55,57.4,57.51,10916,0
2013-10-15,57.08,57.08,57.08,57.08,500,0
2013-10-16,56.8,57.4,56.8,57.4,200,0
2013-10-17,58.11,58.2,58.02,58.02,1000,0
2013-10-18,58.15,58.18,58.04,58.04,1212,0
2013-10-21,58.12,58.12,57.75,57.75,4802,0
2013-10-23,58.97,58.97,58.97,58.97,500,0
2013-10-29,58.75,58.75,58.75,58.75,100,0
2013-10-30,59.15,59.3,59.15,59.3,200,0
2013-10-31,58.26,58.38,58.26,58.38,200,0
2013-11-05,57.36,57.36,57.35,57.35,370,0
2013-11-07,57.86,57.86,57.86,57.86,500,0
2013-11-12,56.47,56.47,56.47,56.47,270,0
2013-11-14,57.16,57.58,57.16,57.58,1700,0
2013-11-18,57.72,57.76,57.7,57.76,1300,0
2013-11-20,57.59,57.61,57.15,57.18,17691,0
2013-11-25,57.16,57.26,57.16,57.2,2600,0
2013-11-26,57.53,57.6,57.53,57.6,3200,0
2013-11-29,56.89,56.89,56.65,56.65,200,0
2013-12-02,56.43,56.43,56.43,56.43,100,0
2013-12-03,56.63,56.97,56.63,56.97,300,0
2013-12-06,56.26,56.28,56.2,56.28,300,0
2013-12-11,56.52,56.62,56.3,56.3,920,0
2013-12-13,56.26,56.26,56.24,56.24,1923,0
2013-12-19,55.39,55.7,55.39,55.7,1011,0
2013-12-23,55.65,55.65,55.65,55.65,101,0
2013-12-27,55.03,55.1,55.03,55.1,419,0
2013-12-30,55.31,55.43,55.31,55.43,300,0
2014-01-06,55.92,55.92,55.82,55.88,1000,0
2014-01-07,56.02,56.02,55.92,55.99,1400,0
2014-01-10,56.34,56.72,56.34,56.5,89125,0
2014-01-13,56.76,56.78,56.62,56.77,12969,0
2014-01-14,56.55,56.6,56.38,56.39,30821,0
2014-01-15,56.4,56.4,56.4,56.4,300,0
2014-01-16,56.78,56.81,56.65,56.65,42300,0
2014-01-17,56.72,56.91,56.61,56.77,74110,0
2014-01-21,56.69,56.74,56.6,56.69,7200,0
2014-01-22,56.65,56.69,56.42,56.58,23726,0
2014-01-23,57,57.03,56.98,56.98,11400,0
2014-01-24,57.21,57.21,57.21,57.21,844,0
2014-01-28,57.11,57.15,57.06,57.13,700,0
2014-01-29,57.5,57.58,57.31,57.57,2800,0
2014-01-30,57.37,57.51,57.32,57.33,8844,0
2014-02-03,58.11,58.16,58.11,58.15,550,0
2014-02-06,57.59,57.59,57.45,57.45,558,0
2014-02-07,57.47,57.61,57.47,57.61,586,0
2014-02-10,57.79,57.79,57.79,57.79,250,0
2014-02-11,57.39,57.39,57.39,57.39,2242,0
2014-02-20,57.5,57.54,57.28,57.28,554,0
2014-02-24,57.29,57.29,57.19,57.19,321,0
2014-02-26,57.6,57.63,57.6,57.63,200,0
2014-02-28,57.53,57.8,57.53,57.74,500,0
2014-03-03,58.22,58.22,58.22,58.22,120,0
2014-03-05,57.47,57.47,57.47,57.47,120,0
2014-03-06,57.39,57.5,57.31,57.35,8637,0
2014-03-07,57.15,57.15,57.1,57.1,450,0
2014-03-10,57.17,57.17,57.17,57.17,345,0
2014-03-12,57.67,57.7,57.67,57.7,375,0
2014-03-13,57.82,58.18,57.82,58.11,7817,0
2014-03-14,58.08,58.25,58.07,58.25,5950,0
2014-03-17,58,58,58,58,200,0
2014-03-18,57.9,58,57.9,58,200,0
2014-03-24,57.5,57.73,57.5,57.57,1902,0
2014-03-27,57.78,57.89,57.78,57.88,586,0
2014-03-28,57.76,57.9,57.61,57.61,459,0
2014-03-31,57.12,57.12,57.12,57.12,300,0
2014-04-02,56.62,56.62,56.54,56.58,1000,0
2014-04-04,57.24,57.24,57.24,57.24,167,0
2014-04-07,57.39,57.5,57.33,57.33,15350,0
2014-04-08,57.41,57.41,57.41,57.41,194,0
2014-04-09,57.29,57.73,57.18,57.25,800,0
2014-04-10,57.44,58.01,57.44,57.92,350,0
2014-04-15,57.81,57.82,57.81,57.82,1001,0
2014-04-16,57.7,57.7,57.56,57.63,8020,0
2014-04-17,57.58,57.88,56.95,56.95,3789,0
2014-04-21,56.98,56.98,56.98,56.98,200,0
2014-04-22,56.88,56.98,56.79,56.98,9200,0
2014-04-23,57.18,57.32,57.12,57.12,3100,0
2014-04-24,57.5,57.65,57.1,57.12,1730,0
2014-04-28,57.04,57.11,56.95,57.08,2300,0
2014-04-29,57.18,57.31,57.11,57.29,700,0
2014-04-30,57.28,57.52,57.28,57.52,250,0
2014-05-01,57.7,57.78,57.7,57.78,1175,0
2014-05-05,57.85,57.89,57.72,57.78,6648,0
2014-05-06,57.87,57.97,57.87,57.97,600,0
2014-05-07,58.09,58.09,58,58,3150,0
2014-05-08,58.1,58.1,58.1,58.1,275,0
2014-05-12,57.75,57.75,57.69,57.7,2937,0
2014-05-13,58.02,58.02,57.9,58.02,200,0
2014-05-15,58.98,58.98,58.92,58.92,700,0
2014-05-16,58.84,58.84,58.84,58.84,100,0
2014-05-19,58.49,58.49,58.49,58.49,100,0
2014-05-20,58.7,58.7,58.7,58.7,200,0
2014-05-21,58.52,58.53,58.44,58.44,4252,0
2014-05-22,58.47,58.47,58.39,58.4,1023,0
2014-05-23,58.62,58.62,58.54,58.56,3506,0
2014-05-27,58.58,58.58,58.58,58.58,500,0
2014-05-28,59.29,59.32,59.29,59.32,2200,0
2014-05-30,58.98,59.11,58.98,59.11,350,0
2014-06-02,58.71,58.82,58.51,58.54,2033,0
2014-06-03,58.21,58.21,58.02,58.02,820,0
2014-06-04,57.8,57.86,57.8,57.86,800,0
2014-06-05,58.07,58.08,58.06,58.06,400,0
2014-06-06,58.01,58.02,57.99,57.99,586,0
2014-06-09,57.97,57.97,57.88,57.88,1000,0
2014-06-10,58.08,58.08,58.08,58.08,300,0
2014-06-18,58.41,58.41,58.41,58.41,100,0
2014-06-24,58.83,58.83,58.83,58.83,180,0
2014-06-26,59.15,59.15,59.15,59.15,705,0
2014-07-01,59.08,59.08,59.08,59.08,500,0
2014-07-07,58.78,58.78,58.76,58.76,500,0
2014-07-09,59.24,59.25,59.14,59.14,700,0
2014-07-10,59.16,59.17,59.16,59.17,388,0
2014-07-14,59.13,59.13,59.13,59.13,400,0
2014-07-17,59.58,59.58,59.58,59.58,567,0
2014-07-23,59.73,59.73,59.69,59.69,597,0
2014-07-30,59.45,59.45,59.45,59.45,200,0
2014-08-04,59.12,59.12,59.09,59.09,250,0
2014-08-05,59.22,59.22,59.22,59.22,212,0
2014-08-08,59.99,60,59.99,60,5000,0
2014-08-12,59.63,59.63,59.53,59.53,2300,0
2014-08-14,59.96,59.96,59.96,59.96,169,0
2014-08-25,60.14,60.2,60.14,60.18,1500,0
2014-08-26,60.19,60.19,60.11,60.11,471,0
2014-09-03,59.69,59.84,59.69,59.78,1349,0
2014-09-08,59.48,59.48,59.47,59.47,400,0
2014-09-09,59.52,59.52,59.51,59.52,520,0
2014-09-12,58.77,58.77,58.77,58.77,210,0
2014-09-15,58.74,58.88,58.74,58.78,1591,0
2014-09-18,58.4,58.4,58.4,58.4,101,0
2014-09-22,58.78,58.78,58.78,58.78,200,0
2014-09-23,58.83,58.86,58.83,58.86,801,0
2014-09-25,58.95,58.95,58.95,58.95,100,0
2014-09-29,59.25,59.25,59.25,59.25,100,0
2014-10-02,59.41,59.54,59.41,59.54,4151,0
2014-10-03,59.34,59.34,59.34,59.34,100,0
2014-10-06,59.5,59.5,59.5,59.5,151,0
2014-10-08,60.01,60.06,60.01,60.06,300,0
2014-10-17,60.4,60.4,60.4,60.4,100,0
2014-10-21,60.11,60.11,60.11,60.11,145,0
2014-10-28,59.62,59.62,59.5,59.5,736,0
2014-11-05,59.64,59.64,59.64,59.64,509,0
2014-11-07,59.98,59.98,59.96,59.96,294,0
2014-11-12,59.93,59.93,59.93,59.93,165,0
2014-11-24,59.77,59.77,59.77,59.77,301,0
2014-11-25,59.76,59.81,59.45,59.71,9797,0
2014-12-03,60.02,60.04,59.96,60.04,427,0
2014-12-08,60.7,60.89,60.7,60.88,1286,0
2014-12-10,61.15,61.15,61.15,61.15,280,0
2014-12-15,61.28,61.28,61.28,61.28,603,0
2014-12-17,61.52,61.52,61.23,61.23,532,0
2014-12-18,60.8,60.92,60.8,60.92,15864,0
2014-12-19,61.24,61.24,60.85,61.24,500,0
2014-12-22,61.24,62.45,61.24,62.38,61142,0
2014-12-23,61.38,61.45,60.92,60.93,26566,0
2014-12-29,60.892,60.892,60.892,60.892,539,0
2014-12-30,61.1,61.189,61.1,61.189,2925,0
2014-12-31,61.25,61.27,61.25,61.27,4500,0
2015-01-02,61.659,61.7,61.659,61.7,939,0
2015-01-05,62.35,62.35,62.18,62.3,1106,0
2015-01-06,62.74,63,62.674,62.821,4526,0
2015-01-07,62.48,62.551,62.48,62.551,714,0
2015-01-08,62.09,62.09,62.09,62.09,300,0
2015-01-09,62.4,62.45,62.36,62.45,767,0
2015-01-12,62.6,62.68,62.6,62.68,573,0
2015-01-13,62.62,62.89,62.62,62.79,4100,0
2015-01-14,63.03,63.03,62.791,62.844,1486,0
2015-01-15,62.99,63.09,62.99,63.09,302,0
2015-01-16,63.41,63.41,62.8,62.8,1391,0
2015-01-20,63.14,63.35,63.14,63.213,8449,0
2015-01-21,63.3,63.3,62.669,62.669,15880,0
2015-01-22,62.35,62.448,62.35,62.448,1850,0
2015-01-23,62.865,62.89,62.865,62.87,620,0
2015-01-26,62.98,62.98,62.98,62.98,178,0
2015-01-27,62.864,62.864,62.864,62.864,346,0
2015-01-28,63.12,63.35,63.12,63.35,704,0
2015-01-29,63.29,63.29,63.18,63.18,997,0
2015-01-30,63.66,64.46,63.6,63.6,1201,0
2015-02-02,63.52,63.658,63.49,63.6,2340,0
2015-02-03,63.108,63.108,62.91,62.91,1188,0
2015-02-04,62.83,63.06,62.83,63.06,661,0
2015-02-09,62.76,62.76,62.638,62.638,800,0
2015-02-10,62.17,62.33,62.17,62.28,2036,0
2015-02-11,62.25,62.26,62.23,62.23,404,0
2015-02-12,62.07,62.07,62.07,62.07,185,0
2015-02-13,61.93,61.93,61.92,61.92,426,0
2015-02-18,61.1,61.1,60.97,60.97,494,0
2015-02-19,60.952,60.952,60.904,60.948,550,0
2015-02-23,60.99,61.17,60,61.17,55179,0
2015-02-24,61.46,61.47,61.45,61.46,1917,0
2015-02-25,61.68,61.68,61.54,61.55,753,0
2015-02-26,61.707,61.707,61.707,61.707,15000,0
2015-02-27,61.24,61.31,61.24,61.31,502,0
2015-03-02,61.2,61.2,61.2,61.2,100,0
2015-03-03,60.84,60.96,60.84,60.96,300,0
2015-03-05,60.77,60.77,60.77,60.77,500,0
2015-03-06,60.21,60.21,60.09,60.1,1000,0
2015-03-10,60.88,60.88,60.88,60.88,200,0
2015-03-13,60.8,60.8,60.68,60.68,1000,0
2015-03-16,60.87,60.87,60.82,60.82,600,0
2015-03-17,61.21,61.33,61.19,61.33,7700,0
2015-03-18,61.2,61.49,61.2,61.49,1800,0
2015-03-19,61.57,61.57,61.57,61.57,200,0
2015-03-20,61.6,61.82,61.6,61.82,400,0
2015-03-24,62.1,62.1,61.9,62.1,1100,0
2015-03-25,61.92,61.97,61.76,61.76,2700,0
2015-03-26,61.11,61.11,61.11,61.11,100,0
2015-03-30,61.1,61.12,61.1,61.12,500,0
2015-04-06,61.61,61.61,61.61,61.61,200,0
2015-04-09,61.33,61.37,61.069,61.069,1199,0
2015-04-10,61.12,61.12,61.12,61.12,100,0
2015-04-14,61.27,61.27,61.27,61.27,1000,0
2015-04-17,61.68,61.68,61.68,61.68,600,0
2015-04-21,61.581,61.581,61.35,61.43,2122,0
2015-04-22,61,61,61,61,100,0
2015-04-27,61.1,61.2,61.1,61.2,5700,0
2015-04-28,60.75,60.81,60.75,60.81,700,0
2015-04-29,60.28,60.28,60.28,60.28,500,0
2015-05-06,59.25,59.43,59.17,59.2,7300,0
2015-05-07,59.55,59.618,59.55,59.618,19440,0
2015-05-08,59.74,59.74,59.61,59.61,2700,0
2015-05-12,58.79,58.79,58.79,58.79,100,0
2015-05-13,58.6,58.6,58.29,58.3,10900,0
2015-05-14,58.4,58.49,58.4,58.49,500,0
2015-05-15,59.14,59.186,59.14,59.186,200,0
2015-05-18,58.68,58.68,58.68,58.68,170,0
2015-05-19,58.54,58.54,58.54,58.54,100,0
2015-05-20,58.63,58.83,58.63,58.83,500,0
2015-05-21,59.13,59.13,59.13,59.13,100,0
2015-05-26,59.62,59.62,59.62,59.62,1143,0
2015-06-03,58.22,58.22,57.67,57.67,400,0
2015-06-10,57.37,57.37,57.26,57.26,501,0
2015-06-11,58.01,58.01,58.01,58.01,200,0
2015-06-17,58.38,58.38,58.38,58.38,700,0
2015-06-18,57.63,57.63,57.63,57.63,400,0
2015-06-22,57.54,57.54,57.54,57.54,200,0
2015-07-01,57.01,57.01,57.01,57.01,200,0
2015-07-02,57.29,57.29,57.29,57.29,100,0
2015-07-07,58.08,58.16,58.08,58.16,300,0
2015-07-14,57,57,57,57,200,0
2015-07-15,57.33,57.33,57.33,57.33,273,0
2015-07-16,57.54,57.54,57.54,57.54,300,0
2015-07-20,57.63,57.63,57.63,57.63,100,0
2015-07-21,57.77,57.77,57.77,57.77,200,0
2015-07-28,58.41,58.41,58.31,58.38,4600,0
2015-07-30,58.57,58.57,58.57,58.57,100,0
2015-08-03,59,59.14,59,59.14,4300,0
2015-08-04,59.03,59.03,59.03,59.03,300,0
2015-08-06,58.84,58.84,58.84,58.84,543,0
2015-08-10,59,59,59,59,200,0
2015-08-11,59.37,59.44,59.37,59.44,450,0
2015-08-12,59.28,59.28,59.28,59.28,100,0
2015-08-17,59.51,59.51,59.51,59.51,600,0
2015-08-18,59.35,59.35,59.35,59.35,400,0
2015-08-24,59.83,59.83,59.83,59.83,236,0
2015-08-25,59.24,59.24,59.24,59.24,400,0
2015-08-27,58.86,58.86,58.85,58.85,300,0
2015-08-28,59.2,59.2,59.2,59.2,600,0
2015-09-03,59.11,59.24,59.11,59.24,1800,0
2015-09-04,59.81,59.81,59.81,59.81,700,0
2015-09-16,59.22,59.22,59.22,59.22,500,0
2015-09-17,59.12,59.12,59.12,59.12,617,0
2015-09-22,59.6,59.61,59.6,59.61,700,0
2015-09-30,59.95,59.95,59.95,59.95,100,0
2015-10-02,60.22,60.22,60.22,60.22,300,0
2015-10-05,60.06,60.1,60.06,60.1,1268,0
2015-10-14,60.07,60.07,60.07,60.07,100,0
2015-10-26,62,62,59.53,59.53,200,0
2015-10-27,59.85,59.93,59.85,59.93,3100,0
2015-10-29,59.4,59.5,59.33,59.33,300,0
2015-11-03,59.38,59.38,59.37,59.38,7500,0
2015-11-09,58.734,58.734,58.734,58.734,500,0
2015-11-17,59.06,59.06,59.06,59.06,300,0
2015-11-18,59,59,59,59,800,0
2015-11-23,60,60,60,60,400,0
2015-11-24,59.92,59.96,59.9,59.96,7500,0
2015-11-25,60,60.1,59.98,60.1,13300,0
2015-12-02,60.61,60.64,60.568,60.568,6135,0
2015-12-04,60.55,60.55,60.55,60.55,100,0
2015-12-08,60.33,60.33,60.33,60.33,100,0
2015-12-11,60.22,60.22,60.22,60.22,100,0
2015-12-15,59.68,59.68,59.68,59.68,100,0
2015-12-16,57.93,57.93,57.93,57.93,100,0
2015-12-17,60,60,60,60,100,0
2015-12-22,60.37,60.37,60.37,60.37,503,0
2015-12-31,60.09,60.1,60.034,60.0354,1865,0
2016-01-04,60.46,60.46,58.06,58.06,700,0
2016-01-06,60.78,60.8,60.7177,60.7177,6589,0
2016-01-12,61.09,61.09,61.09,61.09,1142,0
2016-01-19,61.1,61.2,61.1,61.2,500,0
2016-01-20,61.398,61.398,61.398,61.398,355,0
2016-01-29,61.27,61.3166,61.27,61.282,1013,0
2016-02-01,63,63,63,63,1562,0
2016-02-04,61.4859,61.4859,61.4859,61.4859,198,0
2016-02-08,62.2827,62.3,62.2827,62.3,722,0
2016-02-09,62.25,62.35,62.25,62.35,1928,0
2016-02-10,62.724,62.724,62.724,62.724,221,0
2016-02-11,63,63,63,63,600,0
2016-02-12,62.3,62.3,62.3,62.3,200,0
2016-02-17,62.06,62.06,62.06,62.06,192,0
2016-02-22,62,62.44,62,62,3726,0
2016-02-25,62.1,62.1,62.1,62.1,1000,0
2016-02-26,62.0101,62.0101,62.0101,62.0101,200,0
2016-03-04,62.005,64.061,62.005,64.061,243,0
2016-03-09,64.23,64.23,64.23,64.23,352,0
2016-03-11,62.9999,63.35,62.4899,63.1,28065,0
2016-03-14,62.5999,63.5,62.475,62.7,34383,0
2016-03-15,62.8,63.04,62.31,62.42,54928,0
2016-03-16,62.3,62.7,61.87,62.15,35882,0
2016-03-17,61.89,62.45,61.89,62.34,10802,0
2016-03-18,62.14,62.55,62.1001,62.27,8600,0
2016-03-21,62.07,62.5,62.0279,62.47,17900,0
2016-03-22,62.1299,62.3,62.12,62.25,11845,0
2016-03-23,62.09,62.6,62.0112,62.38,7100,0
2016-03-24,62.24,62.75,62.2224,62.49,15302,0
2016-03-28,62.25,62.75,61.665,62.38,8000,0
2016-03-29,62.24,62.4501,62.15,62.17,9100,0
2016-03-31,61.97,62.2,61.97,62.2,1800,0
2016-04-01,61.76,62.966,61.31,61.3101,3310,0
2016-04-04,62.29,63,62.29,62.95,15798,0
2016-04-05,62.65,63.11,62.6499,62.99,16709,0
2016-04-06,62.71,63.28,62.5923,62.99,17250,0
2016-04-07,62.7,63.385,62.7,63.19,51279,0
2016-04-08,62.9,63.12,62.9,63.09,3847,0
2016-04-11,62.77,63.0799,62.77,63.02,3653,0
2016-04-12,62.75,63.01,62.73,62.9,6900,0
2016-04-13,62.69,63.0801,62.6518,63.05,8552,0
2016-04-14,63.05,63.06,62.85,62.85,6900,0
2016-04-18,61.724,62.83,61.724,62.7,8100,0
2016-04-19,62.79,62.81,62.66,62.75,800,0
2016-04-22,62.09,62.15,61.625,61.8705,2000,0
2016-04-26,61.87,61.97,61.6425,61.97,3700,0
2016-04-27,62,62,62,62,400,0
2016-04-29,61.0143,61.0143,60.844,60.844,300,0
2016-05-03,62.23,62.4,61.8,62.29,5281,0
2016-05-04,62.29,62.43,62.26,62.41,5438,0
2016-05-05,62.35,62.6001,62.3058,62.5701,8200,0
2016-05-06,62.34,62.68,62.3399,62.49,10200,0
2016-05-09,62.3899,62.75,62.3899,62.56,18900,0
2016-05-10,62.5,62.83,62.49,62.71,10500,0
2016-05-11,62.57,62.92,62.1,62.7,22250,0
2016-05-12,62.57,63.1,62.57,62.83,10700,0
2016-05-13,62.95,63.23,62.95,63.1,14213,0
2016-05-16,62.863,63.22,62.863,62.89,6700,0
2016-05-17,62.92,63.4,62.8759,63.4,5973,0
2016-05-18,63.4,63.75,62.7099,62.99,9958,0
2016-05-19,62.79,63.15,61.7349,62.826,7542,0
2016-05-20,62.8,63.13,62.285,62.9,10931,0
2016-05-23,62.91,63.805,62.8799,63.05,3901,0
2016-05-24,63.05,63.1101,62.4999,62.91,5500,0
2016-05-25,62.79,63.5001,62.55,62.83,4500,0
2016-05-26,62.7299,62.9701,62.5701,62.88,9400,0
2016-05-27,62.76,63.8001,62.5999,63.349,9080,0
2016-05-31,63.07,63.15,62.5,62.95,4100,0
2016-06-01,63.46,63.47,62.6999,62.99,3362,0
2016-06-02,63.1,63.2,63.1,63.2,1200,0
2016-06-03,63.2,63.56,63.2,63.24,3000,0
2016-06-06,63.2,63.4,62.9,63.3,2000,0
2016-06-07,63,63.4,63,63.36,700,0
2016-06-08,63.23,63.27,63.03,63.03,1682,0
2016-06-09,63.28,63.62,63.28,63.35,12270,0
2016-06-10,63.33,63.34,63.33,63.34,400,0
2016-06-13,63.25,63.63,63.16,63.56,14747,0
2016-06-14,63.55,63.81,63.54,63.74,11300,0
2016-06-15,63.84,64.16,63.67,63.67,3273,0
2016-06-16,64.07,64.07,63.76,63.76,1600,0
2016-06-17,63.74,63.91,63.19,63.19,1900,0
2016-06-21,63,63.3226,63,63.22,8000,0
2016-06-22,63.27,63.27,62.82,63.2,4403,0
2016-06-23,63.1,63.1,62.95,62.95,2500,0
2016-06-24,63.11,63.18,63.1,63.15,2100,0
2016-06-27,63.4,63.73,63.4,63.73,900,0
2016-06-28,63.88,63.88,63.84,63.84,200,0
2016-06-30,63.4,63.53,63.4,63.53,900,0
2016-07-01,63.5,64.079,63.5,64.079,1100,0
2016-07-12,63.94,64,63.94,64,1300,0
2016-07-14,63.69,64.03,63.69,63.95,1400,0
2016-07-15,65.46,65.46,65.46,65.46,1000,0
2016-07-19,64.23,64.23,64.05,64.18,780,0
2016-07-20,63.7,63.89,63.7,63.89,300,0
2016-07-21,64.05,64.05,64.05,64.05,105,0
2016-07-25,64.61,64.61,64.05,64.05,4422,0
2016-07-26,63.1578,63.878,63.015,63.29,501,0
2016-07-27,63.324,64.25,63.324,64.25,2650,0
2016-07-29,64.49,64.49,64.49,64.49,100,0
2016-08-03,63.23,63.23,63.23,63.23,100,0
2016-08-09,63.71,63.71,63.71,63.71,100,0
2016-08-15,63.98,64.25,63.949,64,2300,0
2016-08-16,63.97,64.3,63.94,64.13,6500,0
2016-08-17,64,64.13,64,64.04,1700,0
2016-08-18,63.9,63.9,63.9,63.9,100,0
2016-08-30,64.99,64.99,64.99,64.99,100,0
2016-09-01,64.02,64.02,63.91,64,1178,0
2016-09-09,62.3309,62.3309,62.3309,62.3309,100,0
2016-09-14,62.99,63,62.99,63,200,0
2016-09-15,62.806,62.84,62.806,62.84,1000,0
2016-10-03,64.06,64.06,64.06,64.06,100,0
2016-10-05,63.92,63.92,63.92,63.92,100,0
2016-10-06,63.92,63.92,63.92,63.92,412,0
2016-10-17,62.516,62.516,62.516,62.516,712,0
2016-10-25,65,65,65,65,139,0
2016-10-26,63.3,63.6,63.194,63.46,5142,0
2016-10-27,63.35,63.36,63.35,63.36,764,0
2016-10-28,63.34,63.34,62.7505,62.7505,1227,0
2016-10-31,61.95,62.79,61.95,62.79,540,0
2016-11-02,62.95,63.3378,62.8428,63,32448,0
2016-11-04,62.81,63.37,62.7778,63.17,8467,0
2016-11-07,62.69,63,62.5892,62.97,4102,0
2016-11-11,60.4,60.7201,60.22,60.38,12981,0
2016-11-14,60.03,60.33,59.8368,60.11,9022,0
2016-11-15,60.22,60.76,59.12,59.92,18719,0
2016-11-16,59.95,60.21,59.9046,60.2,6300,0
2016-11-17,59.85,60.2,59.77,59.99,5348,0
2016-11-18,59.55,59.9301,57.7,59.3,52391,0
2016-11-21,59.28,59.97,59.28,59.52,16108,0
2016-11-22,59.69,59.9101,59.4,59.42,18606,0
2016-11-23,59.32,59.65,59.1045,59.3,5099,0
2016-11-25,59.27,59.86,59.25,59.6,33906,0
2016-11-28,59.49,60.17,59.41,60.17,10706,0
2016-11-29,59.31,60.92,59.21,59.7,6066,0
2016-11-30,59.43,59.54,58.54,58.54,9947,0
2016-12-01,58.93,59.61,58.5,58.6,3324,0
2016-12-02,58.58,59.78,58.58,58.59,21695,0
2016-12-05,58.62,59.13,58.62,58.86,27039,0
2016-12-06,58.76,59.48,58.02,59.18,16604,0
2016-12-07,58.93,59.69,58.93,59.69,13904,0
2016-12-08,59.3,59.3,58.86,58.95,16603,0
2016-12-09,58.84,59.2,58.3036,58.43,9202,0
2016-12-12,57.99,58.72,57.83,58.005,21651,0
2016-12-13,58.55,59.29,57.78,57.78,31439,0
2016-12-14,58.94,59.4,58.77,59.04,26605,0
2016-12-15,58.7,58.8,58.13,58.23,16661,0
2016-12-16,58.2155,58.71,58.1,58.52,20184,0
2016-12-19,58.6,59,58.16,58.7,10048,0
2016-12-20,58.85,58.89,57.93,57.93,27169,0
2016-12-21,58.6,58.89,58.4676,58.7,9935,0
2016-12-22,58.51,58.67,57.94,58.38,12618,0
2016-12-23,58.5288,58.9801,58.42,58.97,13906,0
2016-12-27,58.73,58.8,58.32,58.61,11300,0
2016-12-28,58.87,58.97,58.3726,58.53,37546,0
2016-12-29,58.6,58.93,58.6,58.7,38181,0
2016-12-30,58.62,58.98,58.5437,58.88,7600,0
2017-01-03,58.72,59.49,58.72,59.15,14570,0
2017-01-04,58.9645,59.57,58.9645,59.42,18152,0
2017-01-05,59.81,59.99,59.27,59.75,13178,0
2017-01-06,59.41,59.83,59.346,59.74,14800,0
2017-01-09,59.53,60,59.462,59.7,19862,0
2017-01-10,59.61,59.9805,59.4986,59.79,27150,0
2017-01-11,59.6,60.06,58.6389,59.67,47960,0
2017-01-12,59.68,60.34,59.5312,59.94,38143,0
2017-01-13,59.71,59.9392,59.5099,59.6,10702,0
2017-01-17,59.7,60.19,59.7,59.9,18802,0
2017-01-18,59.72,60.0124,59.5791,59.85,32008,0
2017-01-19,59.59,59.67,59.09,59.25,12072,0
2017-01-20,59.05,59.08,58.49,58.68,19901,0
2017-01-23,58.88,59.4,58.78,59.36,24180,0
2017-01-24,59,59.45,58.73,58.73,26400,0
2017-01-25,58.55,58.55,58.55,58.55,100,0
2017-01-26,58.8,58.8,58.5,58.5,200,0
2017-02-08,58.82,59.44,58.82,59.44,300,0
2017-02-09,58.47,58.5576,58.47,58.5576,202,0
2017-02-14,60.0943,60.0943,60.0943,60.0943,400,0
2017-02-17,59.1,59.54,58.9312,59.23,15103,0
2017-02-21,59.09,59.855,58.949,59.33,38614,0
2017-02-22,59.049,59.4,58.989,59.14,37512,0
2017-02-23,59.039,59.47,59.039,59.32,19765,0
2017-02-24,59.18,59.75,59.179,59.56,14805,0
2017-02-27,59.109,59.62,59.109,59.25,16212,0
2017-02-28,59.18,60.15,59.17,59.36,16774,0
2017-03-01,59.13,59.3,58.9427,59,11370,0
2017-03-02,59.15,59.15,58.74,59.05,10888,0
2017-03-03,58.87,59.3221,58.6506,58.9,23034,0
2017-03-06,59.079,59.46,58.86,59.4,20973,0
2017-03-07,59.19,59.56,58.8603,59.08,9452,0
2017-03-08,58.85,58.98,58.84,58.96,2422,0
2017-03-09,58.77,58.951,58.7,58.91,16760,0
2017-03-10,58.78,59.01,58.7,58.83,9000,0
2017-03-13,58.79,58.79,58.68,58.71,636,0
2017-03-14,58.9,59.12,58.749,58.9065,7337,0
2017-03-15,58.95,60.02,58.93,59.04,8367,0
2017-03-16,58.98,59.4648,58.97,59.37,9189,0
2017-03-17,59.109,59.6,59.07,59.17,5163,0
2017-03-20,59.13,59.33,59.13,59.33,1602,0
2017-03-21,59.299,59.905,59.2959,59.62,22397,0
2017-03-22,59.3,59.54,59.3,59.35,9700,0
2017-03-23,59.21,59.31,59.2,59.24,4500,0
2017-03-24,59.14,59.23,59.14,59.23,400,0
2017-03-27,59.24,59.3,59.21,59.3,1735,0
2017-03-28,59.22,59.28,59.22,59.28,400,0
2017-03-29,59.2,59.6999,59.19,59.6999,12431,0
2017-03-30,59.19,59.23,59.11,59.12,2104,0
2017-03-31,59.03,59.1,58.99,59.01,602,0
2017-04-03,59.299,60.21,59.299,59.73,13453,0
2017-04-04,59.65,59.65,59.65,59.65,100,0
2017-04-05,59.57,59.81,59.57,59.755,2600,0
2017-04-06,59.57,60.21,59.57,60.21,1207,0
2017-04-10,59.8,60,59.8,60,500,0
2017-04-12,60.21,60.21,59.9178,59.9178,1445,0
2017-04-18,61.77,62.03,61.77,62.03,201,0
2017-04-28,61.52,61.558,61.51,61.5575,1000,0
2017-05-10,61.54,61.56,59.75,59.77,3102,0
2017-06-07,60.64,60.87,60.64,60.87,1200,0
2017-06-14,62.09,62.09,62.09,62.09,910,0
2017-07-03,62.15,62.15,62.15,62.15,100,0
2017-07-27,62.2,62.4572,62.2,62.4572,311,0
2017-08-11,62,62,62,62,130,0
2017-08-28,61.98,62.7108,61.9076,62.21,4509,0
2017-09-08,61.39,62,61.2924,61.2924,2249,0
2017-09-21,61.13,61.13,61.13,61.13,158,0
2017-09-26,61.28,61.28,61.28,61.28,400,0
2017-09-27,61.5,61.5,61.5,61.5,300,0
2017-10-25,60.23,61.5,60.23,61.28,12078,0
