Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,45.811,45.811,45.584,45.584,544,0
2010-08-24,45.549,45.811,45.549,45.811,630,0
2010-08-25,45.897,46.028,45.811,45.942,973,0
2010-08-26,45.985,45.985,45.985,45.985,1204,0
2010-08-27,45.985,45.985,45.985,45.985,230,0
2010-08-30,46.028,46.683,46.028,46.683,1868,0
2010-08-31,45.462,46.028,45.462,46.028,345,0
2010-09-01,46.772,48.061,46.683,47.905,8076,0
2010-09-02,47.992,47.992,47.992,47.992,1374,0
2010-09-03,47.992,47.992,47.948,47.948,5272,0
2010-09-07,47.948,48.428,47.948,48.428,688,0
2010-09-08,47.992,48.428,47.992,47.992,7220,0
2010-09-09,47.992,47.992,47.992,47.992,5901,0
2010-09-10,47.992,47.992,47.992,47.992,7449,0
2010-09-13,47.555,47.555,46.246,47.53,916,0
2010-09-14,47.337,47.337,47.058,47.119,606,0
2010-09-15,46.683,46.683,45.811,45.811,2234,0
2010-09-16,46.664,46.664,46.664,46.664,803,0
2010-09-20,46.011,46.011,46.003,46.003,345,0
2010-09-23,47.119,47.337,47.119,47.337,1146,0
2010-09-24,47.032,47.032,47.032,47.032,262,0
2010-09-27,47.032,47.032,47.032,47.032,345,0
2010-09-30,46.246,46.246,45.811,46.055,1146,0
2010-10-01,46.945,46.945,46.945,46.945,230,0
2010-10-06,46.726,46.726,45.82,45.82,688,0
2010-10-07,45.811,46.692,45.811,46.692,1148,0
2010-10-08,46.246,46.246,45.541,46.246,2430,0
2010-10-11,46.597,46.597,45.462,45.462,2398,0
2010-10-14,46.246,46.612,46.246,46.612,2075,0
2010-10-15,46.664,46.664,46.664,46.664,803,0
2010-10-18,46.683,46.91,46.683,46.91,282,0
2010-10-19,46.919,46.919,46.919,46.919,1204,0
2010-10-20,46.919,46.928,46.919,46.928,714,0
2010-10-21,46.928,46.928,46.928,46.928,230,0
2010-10-28,45.723,45.723,45.723,45.723,173,0
2010-10-29,45.811,46.919,45.811,46.919,459,0
2010-11-03,47.119,47.119,47.119,47.119,147,0
2010-11-04,47.555,47.555,47.119,47.119,1490,0
2010-11-05,47.992,47.992,47.992,47.992,459,0
2010-11-08,47.992,47.992,47.119,47.119,1721,0
2010-11-09,47.992,47.992,47.119,47.381,3782,0
2010-11-12,47.381,47.381,47.356,47.356,916,0
2010-11-17,47.119,47.992,47.119,47.992,345,0
2010-11-23,47.207,47.207,47.207,47.207,230,0
2010-11-26,47.992,47.992,47.992,47.992,803,0
2010-12-03,47.773,47.773,47.773,47.773,459,0
2010-12-07,47.992,47.992,47.992,47.992,1262,0
2010-12-08,47.337,47.948,47.337,47.923,1305,0
2010-12-09,47.73,47.73,47.73,47.73,492,0
2010-12-10,47.992,47.992,47.992,47.992,459,0
2010-12-14,47.73,47.73,47.555,47.555,803,0
2010-12-15,48.428,48.428,47.818,47.818,767,0
2010-12-16,46.815,46.815,46.815,46.815,230,0
2010-12-17,46.772,46.772,46.772,46.772,230,0
2010-12-20,47.992,47.992,47.818,47.992,1272,0
2010-12-21,47.119,47.119,47.119,47.119,459,0
2010-12-27,47.207,47.207,47.207,47.207,116,0
2010-12-28,47.294,47.381,47.207,47.381,701,0
2010-12-29,47.555,47.555,47.555,47.555,230,0
2010-12-30,47.818,47.818,47.818,47.818,973,0
2010-12-31,47.818,47.818,47.818,47.818,803,0
2011-01-03,47.555,47.555,47.555,47.555,459,0
2011-01-04,46.265,46.265,46.246,46.246,345,0
2011-01-10,47.181,47.181,47.181,47.181,116,0
2011-01-11,47.207,47.207,47.207,47.207,345,0
2011-01-13,47.207,47.207,46.369,46.369,1582,0
2011-01-14,45.844,45.844,45.844,45.844,230,0
2011-01-19,45.811,45.811,45.811,45.811,230,0
2011-01-21,45.374,45.811,45.374,45.811,459,0
2011-01-24,46.099,46.099,46.099,46.099,116,0
2011-01-25,45.811,46.028,45.374,46.028,1885,0
2011-01-26,46.465,46.465,46.465,46.465,230,0
2011-02-01,46.876,46.876,46.876,46.876,230,0
2011-02-04,46.028,46.028,46.028,46.028,230,0
2011-02-14,46.683,46.683,46.683,46.683,116,0
2011-02-15,46.99,46.99,46.246,46.901,575,0
2011-02-16,46.116,46.116,46.116,46.116,230,0
2011-02-22,46.683,46.683,46.683,46.683,230,0
2011-02-23,46.246,46.246,46.246,46.246,116,0
2011-02-25,46.824,47.146,46.824,47.146,230,0
2011-02-28,47.207,47.337,47.075,47.075,996,0
2011-03-01,47.555,48.21,47.555,48.21,1228,0
2011-03-03,48.21,48.21,48.21,48.21,116,0
2011-03-07,48.428,48.428,48.428,48.428,116,0
2011-03-14,47.659,47.659,47.659,47.659,230,0
2011-03-15,47.635,47.635,47.425,47.425,1455,0
2011-03-18,47.425,47.425,47.119,47.119,803,0
2011-03-24,46.552,46.552,46.552,46.552,205,0
2011-04-11,46.815,46.815,46.815,46.815,116,0
2011-04-21,47.512,47.512,47.512,47.512,116,0
2011-04-25,47.948,47.992,47.172,47.294,1834,0
2011-04-27,46.815,47.172,46.815,47.172,345,0
2011-04-29,46.597,46.597,46.552,46.552,345,0
2011-05-04,46.422,47.644,46.422,47.451,1548,0
2011-05-05,48.036,48.097,48.036,48.08,659,0
2011-05-06,47.825,47.825,47.825,47.825,116,0
2011-05-12,48.28,48.28,48.28,48.28,459,0
2011-05-16,47.573,47.573,47.573,47.573,116,0
2011-05-19,47.119,47.546,47.119,47.546,544,0
2011-05-27,47.983,47.983,47.983,47.983,116,0
2011-06-01,47.773,47.773,47.773,47.773,116,0
2011-06-03,47.773,47.773,47.773,47.773,230,0
2011-06-06,48.009,48.489,48.009,48.428,517,0
2011-06-08,48.009,48.403,47.705,47.705,459,0
2011-06-09,47.555,47.555,46.901,46.901,916,0
2011-06-10,47.119,47.119,47.119,47.119,116,0
2011-06-13,46.351,46.422,46.351,46.422,1452,0
2011-06-14,46.508,46.508,46.508,46.508,575,0
2011-06-15,46.597,46.597,46.597,46.597,197,0
2011-06-16,46.246,46.246,45.4,45.4,575,0
2011-06-20,45.811,45.811,45.811,45.811,116,0
2011-06-21,45.383,45.383,45.383,45.383,230,0
2011-06-22,46.064,46.238,46.064,46.071,345,0
2011-06-29,46.246,47.11,46.246,47.11,1605,0
2011-06-30,47.11,47.11,45.958,45.958,517,0
2011-07-01,46.29,47.599,46.29,47.599,688,0
2011-07-06,46.937,47.337,46.937,47.337,345,0
2011-07-08,47.058,47.058,47.023,47.023,517,0
2011-07-12,46.386,46.386,46.386,46.386,116,0
2011-07-13,47.085,47.085,47.058,47.085,575,0
2011-07-20,47.207,47.207,47.207,47.207,116,0
2011-07-27,46.901,46.901,46.901,46.901,345,0
2011-07-28,46.212,46.212,46.212,46.212,362,0
2011-07-29,46.238,46.238,46.238,46.238,116,0
2011-08-01,46.683,46.683,46.683,46.683,172,0
2011-08-03,47.25,47.25,46.683,46.683,815,0
2011-08-16,46.229,46.229,46.229,46.229,459,0
2011-08-17,45.933,47.155,45.933,46.597,1347,0
2011-08-19,46.674,47.337,46.674,47.294,688,0
2011-08-23,47.119,47.119,47.119,47.119,116,0
2011-08-26,46.649,47.119,46.649,46.657,402,0
2011-08-31,47.773,47.773,47.337,47.337,546,0
2011-09-06,48.253,48.489,48.236,48.489,526,0
2011-09-07,48.175,48.201,48.175,48.201,345,0
2011-09-08,49.031,49.039,49.031,49.039,402,0
2011-09-09,49.45,49.45,49.45,49.45,202,0
2011-09-12,49.545,49.545,48.995,48.995,648,0
2011-09-13,48.969,49.021,48.969,49.021,384,0
2011-09-16,48.516,48.516,48.516,48.516,116,0
2011-09-20,48.061,48.061,48.061,48.061,116,0
2011-09-22,47.607,47.607,47.607,47.607,202,0
2011-09-23,46.891,46.891,46.884,46.884,230,0
2011-09-27,47.032,47.032,46.5,46.657,575,0
2011-10-20,47.042,47.042,47.042,47.042,116,0
2011-10-27,46.597,46.597,46.597,46.597,116,0
2011-10-31,47.014,47.014,47.014,47.014,230,0
2011-11-02,47.11,47.11,47.11,47.11,230,0
2011-11-04,47.721,47.721,47.721,47.721,202,0
2011-11-07,47.451,47.451,47.433,47.433,459,0
2011-11-08,47.555,47.555,47.555,47.555,116,0
2011-11-10,46.98,46.98,46.98,46.98,230,0
2011-11-14,47.294,47.294,47.294,47.294,177,0
2011-11-28,46.858,46.858,46.588,46.588,345,0
2011-11-29,46.16,46.16,45.889,46.038,575,0
2011-11-30,45.768,46.16,45.768,46.16,758,0
2011-12-01,46.246,46.246,46.246,46.246,230,0
2011-12-02,46.683,46.928,46.683,46.928,459,0
2011-12-05,47.103,47.555,47.103,47.555,644,0
2011-12-06,47.555,47.555,46.858,46.858,230,0
2011-12-07,47.564,47.564,47.416,47.564,287,0
2011-12-08,47.381,47.81,46.246,47.81,2063,0
2011-12-13,46.028,46.465,46.028,46.465,396,0
2011-12-14,46.369,46.858,46.369,46.858,230,0
2011-12-15,46.99,47.433,46.597,46.597,1031,0
2011-12-16,46.492,48.132,46.492,48.132,1031,0
2011-12-19,47.302,47.905,47.014,47.573,2049,0
2011-12-20,47.607,47.644,46.404,47.644,875,0
2011-12-21,47.644,47.644,45.985,46.726,688,0
2011-12-22,47.739,47.834,46.98,47.834,575,0
2011-12-23,47.644,47.644,46.028,46.282,1358,0
2011-12-27,45.933,47.285,45.801,47.285,714,0
2011-12-28,46.099,46.858,46.09,46.858,575,0
2011-12-29,47.381,47.381,46.334,46.378,577,0
2011-12-30,46.552,46.552,46.552,46.552,117,0
2012-01-03,48.297,48.332,47.119,48.332,804,0
2012-01-04,46.753,47.853,46.753,47.843,575,0
2012-01-05,46.858,47.818,46.858,47.626,2291,0
2012-01-06,46.011,47.356,46.011,47.268,2519,0
2012-01-09,46.465,46.465,46.465,46.465,116,0
2012-01-10,46.369,47.626,46.369,47.049,2981,0
2012-01-11,46.203,47.049,46.09,46.246,5272,0
2012-01-12,46.422,47.644,46.422,46.901,2826,0
2012-01-13,46.404,47.46,46.342,46.683,3092,0
2012-01-17,48.271,48.271,46.265,46.474,2866,0
2012-01-18,46.597,46.839,46.508,46.683,2463,0
2012-01-19,47.546,47.546,46.744,46.815,688,0
2012-01-20,46.597,47.782,46.597,47.782,907,0
2012-01-23,47.555,47.555,46.439,46.439,345,0
2012-01-24,46.753,47.312,46.631,46.631,1088,0
2012-01-25,47.555,47.555,46.726,46.726,575,0
2012-01-26,47.268,47.992,47.172,47.172,511,0
2012-01-27,47.469,47.644,47.433,47.433,1204,0
2012-01-30,47.503,47.503,47.433,47.433,345,0
2012-01-31,47.599,47.626,47.477,47.477,596,0
2012-02-01,47.644,47.644,47.644,47.644,345,0
2012-02-02,47.975,48.332,47.644,47.905,745,0
2012-02-03,48.777,48.777,48.167,48.167,230,0
2012-02-06,47.818,47.818,47.818,47.818,116,0
2012-02-08,47.696,47.696,47.696,47.696,116,0
2012-02-09,47.678,47.721,47.678,47.721,345,0
2012-02-10,47.948,48.437,47.644,48.08,1834,0
2012-02-13,48.167,48.167,47.905,47.905,1948,0
2012-02-14,48.08,48.08,47.818,47.818,916,0
2012-02-15,48.044,48.471,47.818,47.948,1031,0
2012-02-16,47.862,48,47.862,47.992,575,0
2012-02-17,48.105,48.28,47.948,48.044,2064,0
2012-02-21,48.411,48.411,48.018,48.053,575,0
2012-02-22,48.69,49.572,48.384,48.865,1721,0
2012-02-23,49.039,49.658,48.873,48.873,534,0
2012-02-24,49.301,49.493,48.437,48.437,459,0
2012-03-06,48.777,48.777,48.245,48.245,230,0
2012-03-08,48.193,48.193,48.193,48.193,116,0
2012-03-13,48.097,48.097,47.87,47.87,230,0
2012-03-14,48.411,48.411,47.364,47.364,1031,0
2012-03-15,47.119,47.119,47.119,47.119,116,0
2012-03-19,47.11,47.119,47.11,47.119,230,0
2012-03-20,46.378,47.119,46.378,47.103,1741,0
2012-03-22,46.772,47.469,46.772,46.772,2868,0
2012-03-23,46.858,47.294,46.858,46.91,2981,0
2012-03-26,46.796,47.626,46.796,47.321,2408,0
2012-03-27,47.181,47.948,46.945,47.119,2291,0
2012-03-28,46.99,47.539,46.945,46.945,2753,0
2012-03-29,47.224,47.818,47.224,47.425,2041,0
2012-03-30,47.381,47.389,47.207,47.207,688,0
2012-04-02,47.058,47.162,47.058,47.162,230,0
2012-04-03,46.858,47.539,46.858,46.858,459,0
2012-04-09,46.971,46.971,46.971,46.971,116,0
2012-04-10,47.294,47.337,47.094,47.337,345,0
2012-04-11,46.971,47.25,46.971,47.25,1834,0
2012-04-12,47.023,48.036,46.953,47.119,2063,0
2012-04-17,47.042,47.975,47.042,47.215,1838,0
2012-04-18,47.328,47.46,46.997,47.146,1151,0
2012-04-19,47.591,47.591,46.953,46.953,345,0
2012-04-20,47.337,47.346,46.858,47.346,803,0
2012-04-25,48.193,48.193,48.193,48.193,319,0
2012-04-27,47.659,47.659,46.578,47.119,2063,0
2012-04-30,46.901,47.346,46.901,47.337,459,0
2012-05-01,46.945,47.119,46.945,47.119,350,0
2012-05-03,46.787,46.928,46.787,46.901,666,0
2012-05-07,47.014,47.241,47.014,47.119,842,0
2012-05-09,46.839,47.294,46.796,47.119,1558,0
2012-05-14,46.772,46.772,46.772,46.772,230,0
2012-05-15,46.805,46.805,46.71,46.71,230,0
2012-05-16,46.186,47.094,46.071,46.683,1262,0
2012-05-17,46.255,47.442,46.246,47.442,459,0
2012-05-18,47.687,47.687,47.687,47.687,116,0
2012-05-21,47.006,47.364,47.006,47.364,1064,0
2012-05-23,47.215,47.215,46.701,46.701,230,0
2012-05-25,46.246,46.99,46.246,46.99,1444,0
2012-05-29,47.651,47.651,47.651,47.651,575,0
2012-05-30,47.599,47.644,47.599,47.644,230,0
2012-05-31,47.085,47.085,47.085,47.085,287,0
2012-06-01,46.597,47.583,46.597,46.683,2177,0
2012-06-04,46.552,46.552,46.552,46.552,116,0
2012-06-05,47.146,47.834,46.517,47.834,3196,0
2012-06-06,48.009,48.865,48.009,48.865,688,0
2012-06-07,48.419,48.856,48.253,48.428,688,0
2012-06-08,48.315,48.315,47.843,47.843,230,0
2012-06-11,48.428,49.021,47.659,48.132,1638,0
2012-06-12,48.123,48.706,47.651,48.706,803,0
2012-06-13,48.419,48.804,47.992,48.804,1406,0
2012-06-14,48.585,50.348,48.428,49.572,1605,0
2012-06-15,48.865,50.016,48.865,49.318,688,0
2012-06-18,48.673,49.431,48.498,48.926,798,0
2012-06-19,49.291,49.291,48.699,48.699,230,0
2012-06-20,48.961,48.961,48.961,48.961,116,0
2012-06-21,48.541,48.69,48.541,48.69,230,0
2012-06-26,50.357,50.357,50.357,50.357,287,0
2012-07-03,50.173,50.173,47.739,47.739,230,0
2012-07-13,49.737,49.737,49.737,49.737,116,0
2012-07-16,49.248,49.248,48.341,48.341,688,0
2012-07-17,49.231,49.231,48.097,48.559,688,0
2012-07-18,48.602,49.021,48.602,49.021,459,0
2012-07-19,49.353,49.353,48.76,48.76,459,0
2012-07-20,49.231,49.231,48.926,48.926,348,0
2012-07-23,49.239,49.239,48.706,48.865,461,0
2012-07-24,49.231,49.231,49.231,49.231,230,0
2012-07-25,49.431,49.431,49.004,49.004,348,0
2012-07-26,49.475,49.475,48.602,49.039,690,0
2012-07-27,49.518,49.563,48.865,49.301,1538,0
2012-07-31,50.13,50.13,48.961,48.961,4579,0
2012-08-07,49.694,50.523,49.694,50.523,345,0
2012-08-14,50.218,50.218,50.218,50.218,121,0
2012-08-16,49.624,49.624,49.624,49.624,116,0
2012-08-22,49.31,49.694,49.152,49.694,916,0
2012-08-28,50.461,50.461,50.461,50.461,116,0
2012-08-29,50.479,53.026,50.479,51.054,1969,0
2012-09-04,52.347,52.695,52.347,52.695,916,0
2012-09-05,53.568,53.594,53.227,53.227,526,0
2012-09-06,53.656,56.351,53.656,56.351,2482,0
2012-09-07,55.845,55.845,54.318,54.318,575,0
2012-09-10,53.323,53.323,53.227,53.227,230,0
2012-09-13,53.995,54.274,53.995,54.274,575,0
2012-09-14,55.364,55.409,55.303,55.303,459,0
2012-09-19,54.101,54.101,54.101,54.101,116,0
2012-09-28,54.537,54.537,54.537,54.537,596,0
2012-10-01,54.537,54.537,54.537,54.537,116,0
2012-10-02,54.528,54.528,54.492,54.492,230,0
2012-10-04,55.383,55.418,54.205,54.205,1289,0
2012-10-05,54.537,54.537,54.101,54.101,1169,0
2012-10-08,53.846,53.846,53.664,53.664,279,0
2012-10-10,52.354,52.354,52.354,52.354,1031,0
2012-10-11,51.963,53.175,51.963,53.175,459,0
2012-10-15,54.101,54.101,52.442,52.442,1476,0
2012-10-16,54.187,54.187,52.573,52.573,751,0
2012-10-19,52.661,52.661,52.661,52.661,116,0
2012-10-25,51.534,51.917,51.413,51.917,345,0
2012-10-26,53.087,53.14,53.087,53.14,345,0
2012-11-01,52.354,52.399,52.354,52.354,459,0
2012-11-05,51.097,51.917,51.097,51.917,230,0
2012-11-07,54.004,54.004,54.004,54.004,230,0
2012-11-09,52.879,53.227,52.617,53.227,345,0
2012-11-26,51.439,51.439,51.439,51.439,116,0
2012-11-27,51.36,51.36,51.36,51.36,116,0
2012-11-30,51.865,51.865,51.779,51.779,345,0
2012-12-11,53.445,53.445,53.42,53.42,230,0
2012-12-18,51.745,51.745,51.745,51.745,116,0
2012-12-20,52.049,52.049,52.049,52.049,116,0
2012-12-28,51.657,51.657,51.482,51.482,230,0
2012-12-31,51.727,51.736,51.727,51.736,230,0
2013-01-09,52.311,52.311,52.311,52.311,230,0
2013-01-17,52.311,52.311,52.311,52.311,478,0
2013-01-24,54.877,54.877,54.877,54.877,116,0
2013-01-31,51.308,53.733,51.308,53.733,345,0
2013-02-01,53.236,53.236,53.236,53.236,345,0
2013-02-05,53.227,53.227,53.227,53.227,116,0
2013-02-07,55.191,55.191,55.191,55.191,116,0
2013-02-12,54.537,54.537,54.537,54.537,492,0
2013-02-27,55.383,55.383,55.383,55.383,262,0
2013-03-05,52.399,52.399,52.399,52.399,116,0
2013-03-07,52.049,52.372,52.049,52.32,1007,0
2013-03-11,52.354,52.817,52.354,52.817,230,0
2013-03-14,54.235,56.228,54.235,56.228,340,0
2013-03-15,56.182,56.182,56.182,56.182,227,0
2013-03-18,56.228,56.228,56.228,56.228,115,0
2013-03-22,52.693,52.693,52.693,52.693,452,0
2013-03-28,53.092,53.234,53.092,53.234,321,0
2013-04-01,52.472,52.472,52.472,52.472,114,0
2013-04-05,50.968,51.516,50.968,51.339,563,0
2013-04-09,52.322,52.366,52.322,52.366,340,0
2013-04-15,49.196,50.931,49.196,50.931,452,0
2013-04-16,52.251,52.251,52.251,52.251,114,0
2013-04-25,52.038,52.038,52.038,52.038,153,0
2013-05-01,50.577,51.807,50.577,51.807,452,0
2013-05-06,49.329,51.348,49.329,51.348,452,0
2013-05-08,49.461,50.409,49.461,50.409,340,0
2013-05-09,49.612,49.771,49.249,49.249,1100,0
2013-05-10,50.48,50.48,50.48,50.48,114,0
2013-05-17,50.48,50.48,50.48,50.48,114,0
2013-05-21,49.329,49.408,48.869,49.276,1016,0
2013-05-23,49.382,49.585,48.798,48.798,371,0
2013-05-24,47.831,49.151,47.823,49.151,563,0
2013-05-29,51.189,51.189,49.223,49.223,493,0
2013-05-30,48.708,48.708,47.486,47.486,558,0
2013-06-06,47.478,47.478,47.478,47.478,227,0
2013-06-07,47.647,47.647,47.647,47.647,227,0
2013-06-11,47.585,48.655,47.585,48.655,227,0
2013-06-20,47.865,47.865,47.865,47.865,112,0
2013-06-21,47.261,48.197,47.008,48.197,972,0
2013-07-03,48.161,48.251,48.161,48.161,380,0
2013-07-19,47.711,47.711,47.711,47.711,112,0
2013-07-22,46.459,46.459,46.001,46.001,610,0
2013-07-29,46.811,46.811,46.811,46.811,555,0
2013-07-30,48.522,48.522,48.522,48.522,224,0
2013-08-07,48.611,48.611,48.611,48.611,374,0
2013-08-08,49.583,51.384,49.583,51.384,443,0
2013-08-09,51.267,51.267,51.267,51.267,116,0
2013-08-19,49.511,49.511,49.511,49.511,112,0
2013-08-30,50.391,50.391,50.391,50.391,110,0
2013-09-06,47.89,47.89,45.676,45.676,2391,0
2013-09-09,46.091,46.091,46.091,46.091,112,0
2013-09-10,45.929,45.929,45.929,45.929,334,0
2013-09-11,46.314,46.314,46.314,46.314,110,0
2013-09-12,46.36,46.36,46.36,46.36,110,0
2013-09-16,46.36,46.36,46.36,46.36,110,0
2013-09-17,45.04,45.04,45.04,45.04,110,0
2013-09-19,45.04,45.04,42.723,43.519,2731,0
2013-09-20,43.886,44.656,42.145,43.931,1452,0
2013-09-23,43.794,43.978,43.794,43.978,1283,0
2013-09-26,44.161,44.161,44.161,44.161,110,0
2013-10-01,44.096,44.096,44.096,44.096,110,0
2013-10-03,44.206,44.206,44.206,44.206,220,0
2013-10-08,43.061,43.061,43.061,43.061,110,0
2013-10-10,43.061,43.061,43.061,43.061,326,0
2013-10-11,45.352,45.352,45.352,45.352,110,0
2013-10-15,46.03,46.03,43.841,43.841,655,0
2013-10-16,44.985,44.985,44.985,44.985,110,0
2013-10-17,46.058,46.058,46.058,46.058,435,0
2013-10-24,46.039,46.039,44.353,44.353,638,0
2013-10-25,46.204,46.204,46.204,46.204,110,0
2013-10-28,46.269,46.269,46.269,46.269,110,0
2013-10-31,44.665,44.665,44.656,44.665,326,0
2013-11-05,45.581,45.581,45.398,45.398,326,0
2013-11-07,46.039,46.039,46.039,46.039,165,0
2013-11-14,44.756,44.895,44.665,44.665,1419,0
2013-11-15,44.665,44.665,44.665,44.665,394,0
2013-11-18,44.216,44.216,44.216,44.216,326,0
2013-11-20,44.491,44.491,44.491,44.491,220,0
2013-11-21,44.895,44.895,44.895,44.895,200,0
2013-11-26,44.435,44.435,44.435,44.435,381,0
2013-12-06,44.491,44.491,44.435,44.435,435,0
2013-12-10,45.581,45.581,45.581,45.581,110,0
2013-12-13,45.894,45.894,45.885,45.885,470,0
2013-12-16,45.017,45.017,45.017,45.017,162,0
2013-12-18,44.411,45.539,44.187,44.187,1307,0
2013-12-23,43.376,43.665,43.245,43.553,656,0
2013-12-24,46.079,46.079,45.642,45.642,1734,0
2013-12-27,45.885,45.885,45.885,45.885,108,0
2014-01-02,44.765,45.315,44.765,44.821,377,0
2014-01-03,45.977,45.977,45.446,45.446,455,0
2014-01-06,46.538,46.538,45.987,46.538,590,0
2014-01-07,46.538,46.538,46.538,46.538,133,0
2014-01-21,45.278,47.796,45.231,47.796,788,0
2014-01-29,47.217,47.217,47.217,47.217,113,0
2014-02-03,45.231,45.241,45.231,45.241,321,0
2014-02-06,46.294,46.294,46.294,46.294,315,0
2014-02-11,46.211,46.211,46.211,46.211,108,0
2014-02-25,45.707,45.753,45.698,45.698,536,0
2014-02-26,45.931,45.931,45.931,45.931,162,0
2014-02-28,46.164,46.164,45.987,46.061,816,0
2014-03-03,47.097,47.097,47.097,47.097,108,0
2014-03-04,48.215,48.215,48.215,48.215,324,0
2014-03-07,47.908,47.908,47.908,47.908,326,0
2014-03-11,46.63,46.63,46.63,46.63,236,0
2014-03-18,47.935,47.935,47.935,47.935,434,0
2014-03-25,46.759,46.995,46.625,46.987,556,0
2014-03-26,46.227,46.511,46.227,46.511,421,0
2014-04-01,46.816,46.816,46.663,46.692,474,0
2014-04-04,46.759,46.91,46.759,46.91,213,0
2014-04-09,46.607,46.655,46.607,46.607,685,0
2014-04-10,46.843,46.843,46.843,46.843,106,0
2014-04-11,49.008,49.008,49.008,49.008,212,0
2014-04-15,47.252,47.252,47.252,47.252,106,0
2014-04-22,47.166,47.166,47.166,47.166,259,0
2014-04-23,46.863,46.92,46.863,46.92,1108,0
2014-04-29,47.699,47.699,47.594,47.594,401,0
2014-04-30,46.702,46.702,46.702,46.702,212,0
2014-05-01,47.366,47.366,47.366,47.366,280,0
2014-05-06,47.86,47.86,47.86,47.86,332,0
2014-05-08,47.461,47.461,47.451,47.461,868,0
2014-05-14,47.461,47.887,47.461,47.887,464,0
2014-05-16,51.353,51.353,50.033,50.033,577,0
2014-05-29,47.565,47.565,47.565,47.565,116,0
2014-05-30,49.635,49.635,49.635,49.635,231,0
2014-06-06,48.961,48.961,48.961,48.961,212,0
2014-06-09,47.84,47.84,47.84,47.84,212,0
2014-06-11,47.449,47.449,47.449,47.449,104,0
2014-06-12,47.681,47.817,47.623,47.817,657,0
2014-06-17,47.459,47.459,47.459,47.459,104,0
2014-06-18,47.643,49.41,47.585,49.41,4090,0
2014-06-19,48.299,48.299,48.009,48.203,3268,0
2014-06-23,48.367,48.415,48.367,48.415,1003,0
2014-06-24,48.589,50.231,48.589,49.265,5228,0
2014-06-25,49.072,49.072,49.072,49.072,209,0
2014-06-26,48.058,50.744,48.058,50.744,759,0
2014-06-27,51.014,51.014,50.908,51.014,621,0
2014-06-30,48.299,48.299,48.299,48.299,362,0
2014-07-01,49.198,49.989,49.198,49.989,502,0
2014-07-02,49.989,49.989,49.989,49.989,104,0
2014-07-07,50.936,50.936,50.936,50.936,312,0
2014-07-10,50.221,50.231,50.221,50.231,1190,0
2014-07-11,48.928,49.439,48.878,49.439,1346,0
2014-07-14,48.299,48.299,48.299,48.299,207,0
2014-07-16,48.348,48.348,48.348,48.348,207,0
2014-07-21,48.406,48.406,48.299,48.299,310,0
2014-07-22,49.101,49.101,49.101,49.101,104,0
2014-07-25,49.507,49.603,49.507,49.603,258,0
2014-07-29,49.749,49.749,49.749,49.749,207,0
2014-07-31,48.299,48.299,48.299,48.299,104,0
2014-08-01,48.86,48.86,48.86,48.86,104,0
2014-08-04,49.449,49.449,49.449,49.449,310,0
2014-08-07,47.971,47.971,47.971,47.971,285,0
2014-08-08,48.299,48.299,48.299,48.299,104,0
2014-08-13,48.106,48.106,48.106,48.106,219,0
2014-08-18,48.058,48.067,48.058,48.067,414,0
2014-08-22,48.84,48.878,48.84,48.878,644,0
2014-08-25,49.265,49.265,49.265,49.265,157,0
2014-09-09,48.348,48.348,48.348,48.348,207,0
2014-09-15,50.742,50.742,50.142,50.633,407,0
2014-09-17,49.109,49.749,49.109,49.749,612,0
2014-09-18,51.125,51.125,51.125,51.125,102,0
2014-09-19,52.059,52.059,49.65,49.65,814,0
2014-09-24,49.168,49.188,49.168,49.188,431,0
2014-10-02,49.07,49.355,49.06,49.355,334,0
2014-10-06,50.584,50.633,50.584,50.633,410,0
2014-10-08,49.257,49.257,49.257,49.257,203,0
2014-10-09,48.815,48.815,48.795,48.815,417,0
2014-10-10,48.677,48.677,48.667,48.667,407,0
2014-10-13,48.765,48.765,48.765,48.765,102,0
2014-10-15,48.667,48.765,48.667,48.667,1200,0
2014-11-05,49.454,49.454,49.454,49.454,102,0
2014-11-07,49.159,49.159,49.119,49.119,509,0
2014-11-11,49.159,49.65,49.159,49.65,394,0
2014-11-12,49.66,49.66,49.66,49.66,102,0
2014-11-14,49.601,49.601,49.601,49.601,203,0
2014-11-18,49.65,50.142,49.65,50.142,519,0
2014-11-21,50.142,50.142,50.142,50.142,150,0
2014-11-26,49.011,49.011,49.011,49.011,407,0
2014-12-02,50.142,50.24,50.142,50.24,203,0
2014-12-04,50.142,50.142,50.142,50.142,102,0
2014-12-05,50.142,51.125,50.142,51.125,2005,0
2014-12-11,50.5,50.5,50.5,50.5,250,0
2014-12-18,51.07,51.07,51.07,51.07,374,0
2014-12-22,51.95,51.95,51.95,51.95,334,0
2014-12-24,51.95,51.95,51.95,51.95,226,0
2014-12-26,51.65,51.65,51.65,51.65,200,0
2015-01-07,52.42,52.42,52.42,52.42,225,0
2015-01-21,52.5,52.5,52.5,52.5,100,0
2015-01-22,52.75,52.75,52.75,52.75,325,0
2015-01-27,50.83,50.83,50.52,50.52,450,0
2015-01-29,52.43,52.43,52.43,52.43,100,0
2015-02-20,51,51,51,51,100,0
2015-02-26,51.77,51.77,51.77,51.77,100,0
2015-03-09,51.24,51.24,51.24,51.24,140,0
2015-03-13,52.07,52.24,52.07,52.24,200,0
2015-03-17,51,51,51,51,191,0
2015-03-26,50.51,50.51,50.5,50.5,250,0
2015-04-09,50.65,50.65,50.65,50.65,125,0
2015-04-10,50.5,50.5,50.5,50.5,200,0
2015-04-14,52.54,52.54,52.54,52.54,227,0
2015-04-15,52.249,52.25,52.249,52.25,200,0
2015-04-17,52.25,54.08,52.25,54.08,109,0
2015-04-20,51.5,51.5,51.5,51.5,100,0
2015-04-22,52.7,52.7,52.7,52.7,300,0
2015-04-23,52.5,52.5,52.5,52.5,100,0
2015-04-24,52.5,52.5,52.5,52.5,580,0
2015-04-29,54.889,54.89,54.889,54.89,200,0
2015-04-30,53.749,53.75,52.5,52.5,700,0
2015-05-01,54.349,54.9,54.349,54.9,400,0
2015-05-05,56.829,56.829,56.829,56.829,100,0
2015-05-06,53.75,53.75,53.75,53.75,100,0
2015-05-12,55,55,54.26,54.989,1500,0
2015-05-13,54.999,54.999,54.93,54.98,400,0
2015-05-14,54.98,54.98,54.98,54.98,150,0
2015-05-19,54.98,60,54.98,59,912,0
2015-05-20,61,61,61,61,208,0
2015-05-21,60.6,60.6,60.6,60.6,100,0
2015-05-22,57.88,57.88,57.02,57.02,200,0
2015-05-26,60.75,60.75,55.82,55.82,400,0
2015-05-27,56.25,56.25,56.25,56.25,200,0
2015-06-03,56,56,56,56,100,0
2015-06-04,56,56,56,56,400,0
2015-06-12,56.05,56.05,56,56,200,0
2015-06-17,56,56,56,56,100,0
2015-06-19,56,56,56,56,100,0
2015-06-22,57.499,57.5,57.499,57.5,1750,0
2015-06-23,55.48,55.48,54.56,54.56,720,0
2015-06-29,57.24,60.25,57.24,60.25,1000,0
2015-06-30,61,61,58,58.02,600,0
2015-07-06,58.299,58.299,58.299,58.299,550,0
2015-07-09,60.349,61,60.349,60.95,400,0
2015-07-13,60.5,61,60.5,61,465,0
2015-07-14,58.493,58.493,58.493,58.493,300,0
2015-07-16,60.5,60.5,60.46,60.46,200,0
2015-07-24,57.75,57.75,57.71,57.71,400,0
2015-07-27,58.999,58.999,58.999,58.999,100,0
2015-07-31,58.5,58.75,58.5,58.503,1000,0
2015-08-03,58.999,59,58.995,59,600,0
2015-08-04,58.99,58.99,58.95,58.95,200,0
2015-08-07,59,59,59,59,100,0
2015-08-10,59,59.9,59,59.5,300,0
2015-08-12,59.5,59.5,59.5,59.5,900,0
2015-08-13,59.52,59.52,59.489,59.489,400,0
2015-08-14,59.999,59.999,59.999,59.999,125,0
2015-08-17,60,60,60,60,100,0
2015-08-19,59.5,59.5,56.55,56.55,300,0
2015-08-20,58.54,59.82,58.46,58.46,700,0
2015-08-27,59.84,59.84,59.84,59.84,100,0
2015-09-03,59.899,59.899,59.899,59.899,100,0
2015-09-04,59.899,59.9,59.899,59.9,300,0
2015-09-08,60,60,59.9,59.9,253,0
2015-09-11,59.7,59.7,59.7,59.7,100,0
2015-09-22,58.9,59.65,56.71,58,1225,0
2015-09-23,59.65,59.7,59.65,59.7,560,0
2015-09-25,58.499,58.5,58.499,58.5,200,0
2015-09-29,57.5,57.5,57.5,57.5,400,0
2015-10-05,57.979,58.062,55.58,57.9,1200,0
2015-10-06,58.79,58.8,58.79,58.8,200,0
2015-10-07,58.799,58.799,58.799,58.799,100,0
2015-10-13,56.5,57.9,54.99,56,1541,0
2015-10-14,57.969,57.969,57.969,57.969,150,0
2015-10-21,58.799,58.799,58.799,58.799,500,0
2015-10-23,58.799,58.799,58.799,58.799,200,0
2015-11-05,58.5,58.5,57.87,57.87,200,0
2015-11-24,58.8,58.8,58.8,58.8,347,0
2015-11-27,57.5,57.586,57.5,57.586,200,0
2015-12-01,56.06,57.05,56.005,57.05,1100,0
2015-12-03,56.261,58.528,56.261,58.528,205,0
2015-12-04,58.749,58.749,57.599,57.599,200,0
2015-12-11,55.41,57.2,55.41,56.95,1029,0
2015-12-15,55.394,55.394,55.394,55.394,300,0
2015-12-22,54.8,55.31,54.8,55.31,1063,0
2015-12-31,55.25,55.25,55.25,55.25,100,0
2016-01-05,55.199,55.199,55.199,55.199,100,0
2016-01-06,55.0674,55.0674,55,55,350,0
2016-01-08,53.54,53.54,53,53,380,0
2016-01-11,51.5481,51.5481,51.5481,51.5481,150,0
2016-01-13,51,51,51,51,550,0
2016-01-15,52,52,52,52,100,0
2016-01-20,51.9,51.9,51.9,51.9,250,0
2016-01-25,52.24,52.3,52.24,52.25,400,0
2016-01-27,54.09,55.2,54.09,55.2,457,0
2016-02-01,55.199,55.199,55.199,55.199,200,0
2016-02-03,54.29,54.29,54.29,54.29,100,0
2016-02-04,55.2,56.838,54.3257,56.03,1175,0
2016-02-05,55.3,55.3,55.3,55.3,161,0
2016-02-08,57.25,58,57.25,58,590,0
2016-02-10,60.0399,60.0399,60.0399,60.0399,100,0
2016-02-12,60.09,60.1,60.09,60.1,245,0
2016-02-19,58,58,57.99,57.99,200,0
2016-03-04,59.55,59.55,59.55,59.55,200,0
2016-03-14,59.95,59.95,59.95,59.95,200,0
2016-03-17,58.5,58.5,58.5,58.5,200,0
2016-03-22,58.5,58.5,58.314,58.45,500,0
2016-03-23,56.0001,56.0001,56,56,700,0
2016-03-29,56,56,56,56,100,0
2016-03-31,53.41,55.67,53.37,55.67,1180,0
2016-04-05,55.5861,58.05,55.5861,58.05,850,0
2016-04-11,58.3396,58.3396,58.3396,58.3396,100,0
2016-04-13,58,58,58,58,100,0
2016-04-15,58.1962,58.5,57.7131,57.7131,5400,0
2016-04-27,58,58,58,58,125,0
2016-05-13,58.475,58.5,58.475,58.5,500,0
2016-05-17,58.5,58.5,58.5,58.5,530,0
2016-05-20,56.394,56.394,56.394,56.394,128,0
2016-05-24,58.142,58.25,58.142,58.25,392,0
2016-05-25,56.16,57.25,56.16,56.8437,420,0
2016-05-26,56.25,56.25,56.25,56.25,400,0
2016-05-31,57,57,57,57,139,0
2016-06-01,57,57,56.9999,56.9999,400,0
2016-06-02,58.5,58.5,58.5,58.5,219,0
2016-06-06,58.3121,58.3121,58.3121,58.3121,400,0
2016-06-07,58.5,58.5,58.5,58.5,200,0
2016-06-08,56.5,56.5,56.5,56.5,270,0
2016-06-09,58.5,58.5,58.5,58.5,1118,0
2016-06-10,58.5,61,58.5,61,1140,0
2016-06-15,61,61,61,61,200,0
2016-06-16,60,60.0025,59,59,1605,0
2016-06-17,59,59,59,59,100,0
2016-06-20,59,59,59,59,300,0
2016-06-22,59,59,59,59,100,0
2016-06-23,58.62,58.62,57.61,58.44,9803,0
2016-06-27,58.5,58.5,58.5,58.5,100,0
2016-06-28,58.27,58.27,56.8012,56.825,2311,0
2016-06-29,58.81,58.81,56.78,57.84,1909,0
2016-06-30,58.81,58.81,56.69,58,2739,0
2016-07-01,57.6,57.6,56.51,56.51,832,0
2016-07-05,57.2,57.2,55.93,56.35,1513,0
2016-07-06,56.6429,57.5,55.39,56,4104,0
2016-07-07,57.49,57.49,56.4,56.8,1314,0
2016-07-08,57.15,57.54,56.42,56.92,1107,0
2016-07-11,57.06,57.61,56.6,57.51,1335,0
2016-07-12,57.9,57.9736,57.5,57.9736,2113,0
2016-07-13,58,58.45,57.99,58.45,603,0
2016-07-14,58.5099,58.5099,57.78,57.9,1506,0
2016-07-15,57.9,58.985,57.84,58.985,1199,0
2016-07-18,59,59,58.05,58.74,1398,0
2016-07-19,58.66,58.66,58,58,2114,0
2016-07-20,58.8,60.9228,58.08,60.9228,4708,0
2016-07-21,59.99,60.7,58.75,59.91,2630,0
2016-07-22,59.93,59.93,58.9,59.7,2315,0
2016-07-25,61,61.32,59.57,61.32,2372,0
2016-07-26,62.25,62.41,60.41,62.255,1767,0
2016-07-27,63.56,65.27,61.75,64.238,2378,0
2016-07-28,64.5,64.5,62.62,63.25,1875,0
2016-07-29,64.09,64.09,62.1,63,1359,0
2016-08-01,62.14,63.9155,62.14,63.9155,1149,0
2016-08-02,63,63,63,63,472,0
2016-08-03,61.75,61.75,58.01,58.01,1158,0
2016-08-04,60.36,60.85,60.05,60.55,4218,0
2016-08-05,59.96,66,59.96,65.99,2225,0
2016-08-08,64.74,64.97,62,62,1550,0
2016-08-09,62.69,62.94,61.95,61.95,810,0
2016-08-12,62.31,62.31,60.71,62.05,1716,0
2016-08-15,63,63,61.37,63,3625,0
2016-08-16,62.87,62.99,62.87,62.99,561,0
2016-08-17,62.36,62.9999,61.71,61.8,1508,0
2016-08-18,62.22,62.23,61.17,62.03,653,0
2016-08-19,61.73,62.21,61.73,62.2,532,0
2016-08-23,62.88,63,61.5,63,1879,0
2016-08-24,62.89,63,62.3,63,1472,0
2016-08-25,62.55,62.6,61.92,62.5,2104,0
2016-08-26,61.97,61.97,61.97,61.97,201,0
2016-08-30,62.79,62.79,62.08,62.08,302,0
2016-08-31,61.047,62.02,60.91,61.93,1008,0
2016-09-01,61.93,61.98,61.0299,61.0299,949,0
2016-09-02,62.08,62.09,61.552,61.552,908,0
2016-09-06,60,60,58.73,59.2,4514,0
2016-09-07,59.66,59.66,59.01,59.01,264,0
2016-09-08,58.53,58.808,58.5,58.51,801,0
2016-09-09,59,59,57.5,57.5,958,0
2016-09-12,57.5,59.3781,57.5,59.3781,565,0
2016-09-13,57.5829,57.67,57.19,57.67,727,0
2016-09-16,58,59.66,58,59.66,490,0
2016-09-19,58.56,58.9,58.34,58.5,902,0
2016-09-20,59.02,59.04,58.57,58.89,809,0
2016-09-22,58.85,58.85,58.85,58.85,170,0
2016-09-23,58.9,59.19,58.9,59.08,800,0
2016-09-27,58.21,58.58,58.21,58.31,814,0
2016-09-29,57.13,58.6888,57.13,58.6888,200,0
2016-09-30,58.688,58.688,57.9601,57.9601,529,0
2016-10-04,57.1401,57.75,57.1401,57.75,935,0
2016-10-10,58.3,58.3,58.3,58.3,300,0
2016-10-11,58.8,58.8,58.8,58.8,200,0
2016-10-13,58.2,58.2,58.2,58.2,100,0
2016-10-17,58.188,58.188,58.188,58.188,200,0
2016-10-19,58.0509,58.0509,58.0509,58.0509,200,0
2016-10-21,58.1,58.1,57.03,57.03,200,0
2016-10-24,57,57,57,57,190,0
2016-10-25,58.13,58.16,58.13,58.16,200,0
2016-10-31,57.374,57.374,57.374,57.374,200,0
2016-11-02,58,58.2001,58,58.2001,3305,0
2016-11-03,58.2117,58.22,58.2,58.2,595,0
2016-11-09,58.1,58.2197,58.1,58.2197,320,0
2016-11-10,58.1,58.1,58.1,58.1,130,0
2016-11-11,58.1,58.1,58.1,58.1,136,0
2016-11-18,58,58,58,58,301,0
2016-11-28,56.923,56.923,56.923,56.923,300,0
2016-12-01,56.98,57.5,56.98,57,500,0
2016-12-06,56.48,56.48,56.48,56.48,100,0
2016-12-08,56.08,56.48,56.08,56.48,295,0
2016-12-22,56.19,56.45,56.19,56.45,200,0
2016-12-27,56.5,56.6541,56.5,56.6541,202,0
2016-12-29,55.25,55.25,55.25,55.25,300,0
2017-01-04,55.4,55.4,55.4,55.4,228,0
2017-01-09,55.4294,55.4294,55.4294,55.4294,101,0
2017-01-17,56.47,56.47,56.47,56.47,170,0
2017-01-23,55.605,55.605,55.605,55.605,100,0
2017-01-25,55.5,55.5,55.5,55.5,100,0
2017-01-27,55.59,55.59,55.59,55.59,225,0
2017-01-30,53.75,53.75,53.75,53.75,225,0
2017-01-31,53.75,53.75,53.75,53.75,150,0
2017-02-08,54.6545,54.6545,54.6545,54.6545,140,0
2017-02-16,54.744,54.744,54.5,54.654,700,0
2017-02-27,55.1156,55.5,55.076,55.3104,600,0
2017-02-28,55.121,55.85,55.121,55.85,630,0
2017-03-01,54.5,56.69,54.5,56.69,364,0
2017-03-06,54.95,54.95,54.95,54.95,100,0
2017-03-08,57,57,57,57,140,0
2017-03-10,56.7204,56.9999,56.7204,56.9999,270,0
2017-03-14,54.9801,54.9801,54.9801,54.9801,100,0
2017-03-16,55.5,55.5,55.5,55.5,100,0
2017-03-22,55.5,55.5,55.5,55.5,104,0
2017-03-24,54.642,54.642,54.3701,54.3701,200,0
2017-03-29,54.35,54.35,54.35,54.35,142,0
2017-03-30,54.35,54.35,54,54.0536,1189,0
2017-04-06,53.8319,53.8319,53.8319,53.8319,100,0
2017-04-07,53.8,53.8,53.8,53.8,112,0
2017-04-10,53.65,53.65,53.65,53.65,100,0
2017-04-11,53.98,53.98,53.75,53.75,300,0
2017-04-12,53.75,53.75,53.75,53.75,235,0
2017-04-17,53.8,54.0675,53.5,53.5,400,0
2017-04-18,53.8001,54.5,53.8001,54.5,350,0
2017-04-19,53.88,54.1493,53.88,54.1493,200,0
2017-04-20,54.5,54.5,54.5,54.5,200,0
2017-04-21,54.53,54.53,54.5001,54.5001,200,0
2017-04-26,54.54,54.54,53.86,53.86,500,0
2017-04-27,54.5,54.5,54.5,54.5,100,0
2017-05-02,54.61,54.61,54.61,54.61,129,0
2017-05-03,54.5544,57.2027,54.48,57.2027,1102,0
2017-05-04,54.6,54.6,54.6,54.6,110,0
2017-05-05,54,54,53.3845,53.3845,1100,0
2017-05-09,53.59,53.6,53.4404,53.48,4300,0
2017-05-10,53.6,53.6,53.6,53.6,273,0
2017-05-11,54.63,59.96,54.63,57.27,560,0
2017-05-15,58.89,58.89,58.89,58.89,100,0
2017-05-16,58.31,58.31,58.31,58.31,100,0
2017-05-17,59.22,59.22,59.22,59.22,215,0
2017-05-18,58.55,58.55,58.05,58.05,250,0
2017-05-25,58.25,58.25,58.25,58.25,300,0
2017-05-26,58.25,58.25,58.25,58.25,100,0
2017-05-30,57.74,57.74,57.74,57.74,125,0
2017-06-01,59.22,61.65,59.22,61.65,1200,0
2017-06-02,61.5,61.5,61.5,61.5,527,0
2017-06-05,60.6703,61.25,60.09,61.25,599,0
2017-06-09,58.11,58.168,58.01,58.01,434,0
2017-06-22,57.6897,57.6897,57.6897,57.6897,100,0
2017-07-17,57,57,54.2,54.2,597,0
2017-07-18,54.04,54.04,54.04,54.04,170,0
2017-07-19,54.1,54.1,54.1,54.1,100,0
2017-07-25,54.11,54.11,54.1,54.1,400,0
2017-08-03,55,55,55,55,150,0
2017-08-04,54.03,54.03,54.03,54.03,200,0
2017-08-10,56,56,56,56,217,0
2017-08-11,57,57,56,56,350,0
2017-08-15,54.04,54.04,54.04,54.04,100,0
2017-08-22,54,54,54,54,100,0
2017-08-25,53.65,53.6805,53.52,53.6805,305,0
2017-08-28,54.01,54.01,54.01,54.01,100,0
2017-09-05,54.52,54.7777,54.52,54.7777,200,0
2017-09-07,56.8,56.96,56.5287,56.6887,500,0
2017-09-08,54.32,54.32,54.32,54.32,183,0
2017-09-19,53.5,53.51,53.5,53.5,600,0
2017-09-25,54.5,54.5,54.5,54.5,200,0
2017-09-27,53.5,53.5,53.5,53.5,400,0
2017-10-02,54.9,54.9,54.9,54.9,100,0
2017-10-11,55.99,55.99,53,53,682,0
2017-10-18,53.5,53.5,53.5,53.5,100,0
2017-10-19,53.94,53.94,53.94,53.94,401,0
2017-11-02,53.94,53.94,53.94,53.94,100,0
2017-11-03,53.41,53.41,53.41,53.41,100,0
