Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,31.98,31.98,31.3,31.3,300,0
2010-08-24,30.51,30.85,30.16,30.85,600,0
2010-08-25,30.6,30.74,30.6,30.74,200,0
2010-08-26,31.39,31.39,31.2,31.2,300,0
2010-08-27,31.5,32.1,31.5,32.1,400,0
2010-08-31,31.31,31.31,30.65,31,400,0
2010-09-01,31.75,33,31.75,33,400,0
2010-09-03,33.79,33.79,33.79,33.79,200,0
2010-09-07,34.42,34.42,34.25,34.25,600,0
2010-09-08,34.5,34.86,34.5,34.86,400,0
2010-09-09,34.07,34.23,34.07,34.23,200,0
2010-09-10,35.02,35.02,35.02,35.02,200,0
2010-09-13,35.7,36,35.4,36,400,0
2010-09-14,35.36,35.36,35.25,35.25,300,0
2010-09-15,35,35,35,35,300,0
2010-09-16,34.21,34.24,34.2,34.24,300,0
2010-09-17,34.58,34.58,34.47,34.47,300,0
2010-09-20,35.37,36.05,35.37,35.84,600,0
2010-09-21,36,36.5,36,36.38,400,0
2010-09-22,35.59,35.59,34.92,34.92,300,0
2010-09-24,35.45,36.65,35.45,36.65,400,0
2010-09-28,35.86,35.86,35.86,35.86,100,0
2010-09-29,36.04,36.5,36.03,36.5,300,0
2010-09-30,36.75,36.75,36,36,300,0
2010-10-01,35.73,35.73,35.73,35.73,100,0
2010-10-04,34.94,34.94,34.26,34.41,300,0
2010-10-05,35.2,36.26,35.2,36.26,300,0
2010-10-06,35.9,36.63,35.9,36.42,600,0
2010-10-07,36.25,36.25,36,36,594,0
2010-10-11,35.6,36.3,35.56,36.3,2200,0
2010-10-12,35.51,35.83,35.51,35.78,2666,0
2010-10-13,36.38,37,36.38,37,600,0
2010-10-14,36.73,36.73,36.73,36.73,100,0
2010-10-15,37.52,37.52,37.52,37.52,200,0
2010-10-18,37.15,37.3,37.15,37.2,800,0
2010-10-20,37.32,37.52,37.32,37.52,600,0
2010-10-22,37.03,37.03,36.58,37.03,1530,0
2010-10-25,37.75,37.75,37.75,37.75,200,0
2010-10-27,37.35,37.35,36.76,37.1,900,0
2010-10-28,37.25,37.25,37.25,37.25,200,0
2010-10-29,37.49,37.49,37.49,37.49,200,0
2010-11-01,37.8,37.8,37.62,37.62,250,0
2010-11-02,38.28,38.35,37.99,38.35,1800,0
2010-11-03,38.5,38.76,38.02,38.65,1100,0
2010-11-04,39,39,39,39,200,0
2010-11-05,38.91,38.91,38.75,38.83,800,0
2010-11-08,38.44,38.87,38.44,38.68,425,0
2010-11-09,38.77,38.82,38.42,38.42,800,0
2010-11-10,38.43,38.7,37.99,38.7,1100,0
2010-11-11,38,38.29,38,38.29,300,0
2010-11-12,37.5,37.5,37.5,37.5,200,0
2010-11-15,37,37,36.9,36.9,300,0
2010-11-16,36.5,36.76,36.5,36.76,300,0
2010-11-17,36.7,36.7,36.47,36.51,1200,0
2010-11-19,36.71,36.71,36.6,36.6,300,0
2010-11-22,36.05,36.22,35.6,35.83,916,0
2010-11-24,36.03,37,36.03,37,609,0
2010-11-29,36,36.61,36,36.61,1300,0
2010-11-30,36.74,36.75,36.7,36.7,600,0
2010-12-01,37.45,38.68,37.45,38,2993,0
2010-12-02,38.49,39.5,38.49,39.25,2070,0
2010-12-03,39.5,39.5,39.5,39.5,200,0
2010-12-07,39.5,40.08,39.47,39.47,600,0
2010-12-08,39.43,39.65,39.43,39.61,2558,0
2010-12-10,39.42,39.42,39.42,39.42,200,0
2010-12-13,39.26,39.34,39.2,39.25,1100,0
2010-12-14,39.25,39.63,39.25,39.6,2600,0
2010-12-15,39.31,39.38,39.03,39.03,800,0
2010-12-16,38.82,39.79,38.82,39.79,600,0
2010-12-17,39.54,39.54,38.77,38.77,900,0
2010-12-21,39.03,39.28,38.87,39.23,800,0
2010-12-22,39.04,39.04,39.04,39.04,200,0
2010-12-23,39.54,39.72,39.54,39.61,300,0
2010-12-27,39.3,40.27,39.3,40.1,800,0
2010-12-28,39.58,39.69,39.26,39.69,802,0
2010-12-29,39.56,39.56,39.56,39.56,200,0
2010-12-31,39.8,39.8,39.8,39.8,200,0
2011-01-03,40.42,40.66,40.42,40.6,3800,0
2011-01-04,40.88,41.25,40.88,41.2,354,0
2011-01-05,41.38,41.7,41.38,41.7,400,0
2011-01-06,42.39,43.08,42.39,43.05,1000,0
2011-01-07,42.26,42.7,42.09,42.7,600,0
2011-01-10,42.99,43,42.36,43,600,0
2011-01-11,43.16,43.16,43.1,43.1,400,0
2011-01-12,43.02,43.02,42.75,42.75,300,0
2011-01-13,42.94,42.94,42.94,42.94,100,0
2011-01-19,42.62,42.62,42.61,42.61,300,0
2011-01-24,42.58,42.58,42.58,42.58,100,0
2011-01-25,42.95,43.65,42.95,43.21,1200,0
2011-01-26,44.04,44.04,44.04,44.04,200,0
2011-01-27,44,44,43.83,43.83,200,0
2011-01-28,43.4,43.4,42.72,42.72,300,0
2011-01-31,43.08,43.22,42.91,42.91,600,0
2011-02-01,43.7,43.7,43.7,43.7,100,0
2011-02-02,44.5,44.89,44.45,44.45,500,0
2011-02-03,44.25,44.25,43.3,43.61,1400,0
2011-02-04,43.84,44,43.84,44,300,0
2011-02-07,44.49,44.49,44.49,44.49,100,0
2011-02-08,44.43,44.62,44.19,44.62,500,0
2011-02-09,44.4,44.4,44.4,44.4,200,0
2011-02-11,44.9,44.9,44.9,44.9,200,0
2011-02-16,44.89,45.4,44.89,45.4,700,0
2011-02-18,45.39,46,45.39,46,2300,0
2011-02-22,45.11,45.11,44.72,44.78,600,0
2011-02-23,44.14,44.81,44.14,44.14,200,0
2011-02-24,44.62,44.62,44.62,44.62,100,0
2011-02-25,45.31,45.5,45.31,45.5,200,0
2011-03-01,45,45,44.32,44.4,500,0
2011-03-02,44,44.13,44,44.13,300,0
2011-03-03,45.01,45.31,44.33,45.01,1200,0
2011-03-04,45.27,45.27,43.92,44.22,800,0
2011-03-07,44.56,44.56,43.2,43.5,500,0
2011-03-08,44.39,45.31,44.39,45.03,1900,0
2011-03-10,43.9,43.9,43.26,43.26,400,0
2011-03-11,43.5,43.61,43.5,43.61,200,0
2011-03-14,42.72,42.77,42.18,42.77,1146,0
2011-03-15,41.77,42.45,41.65,42.45,800,0
2011-03-16,42.15,42.15,41.56,41.56,825,0
2011-03-17,41.99,41.99,41.99,41.99,100,0
2011-03-18,42.55,42.55,42.55,42.55,100,0
2011-03-21,43.45,44.72,43,44.72,700,0
2011-03-22,44.88,45,44.73,45,700,0
2011-03-23,44.21,44.79,44.09,44.79,600,0
2011-03-24,44.49,44.53,44.23,44.53,1086,0
2011-03-25,44.28,45.29,44.28,45.04,700,0
2011-03-28,44.75,44.75,44.74,44.74,300,0
2011-03-29,44.2,44.75,44.2,44.75,778,0
2011-03-31,45.5,45.5,45.5,45.5,100,0
2011-04-01,46,46.25,45.6,45.6,1600,0
2011-04-05,45.7,45.85,45.7,45.85,200,0
2011-04-06,46.14,46.14,46.14,46.14,100,0
2011-04-08,45.5,45.5,44.85,44.85,300,0
2011-04-12,44,44,44,44,200,0
2011-04-13,43.5,43.5,43.5,43.5,100,0
2011-04-14,43.1,43.11,43.1,43.1,400,0
2011-04-15,43.28,43.28,43.23,43.23,200,0
2011-04-18,42.34,42.34,42.34,42.34,200,0
2011-04-19,42,42,41.82,41.82,200,0
2011-04-20,42.89,42.89,42.89,42.89,100,0
2011-04-25,42.63,42.63,42.63,42.63,100,0
2011-04-27,43.24,43.64,43.24,43.64,800,0
2011-04-29,44,44.21,44,44.21,200,0
2011-05-02,43.5,43.56,43.42,43.56,300,0
2011-05-03,42.67,42.68,42.06,42.06,400,0
2011-05-05,40.91,41.95,40.91,41.16,900,0
2011-05-06,41.74,42.08,41.74,42.08,200,0
2011-05-11,41.43,41.43,41.43,41.43,200,0
2011-05-12,42,42,42,42,100,0
2011-05-13,41.11,41.11,41,41,300,0
2011-05-17,39.98,39.98,39.9,39.9,200,0
2011-05-18,40.18,40.25,40.18,40.25,200,0
2011-05-20,40.67,40.67,40.67,40.67,200,0
2011-05-23,39.29,40.29,39.29,40.29,551,0
2011-05-24,40.15,40.15,40.01,40.01,300,0
2011-05-25,40.49,40.49,40.49,40.49,200,0
2011-05-26,40.85,40.86,40.85,40.85,400,0
2011-05-27,40.93,41.05,40.58,40.92,1546,0
2011-05-31,41.34,41.34,41,41.19,756,0
2011-06-02,41,41.25,41,41.25,400,0
2011-06-03,40.7,40.99,40.38,40.4,1395,0
2011-06-17,40.45,40.45,40.45,40.45,300,0
2011-06-21,41.3,41.76,41.3,41.62,300,0
2011-06-23,40.71,41.4,40.62,41.34,600,0
2011-06-27,42.2,42.23,42.2,42.2,300,0
2011-06-29,43.09,43.25,43.09,43.16,300,0
2011-07-01,43.5,44.15,43.5,44.15,300,0
2011-07-05,44.25,44.58,44.16,44.58,800,0
2011-07-06,44.41,44.41,44.41,44.41,100,0
2011-07-07,45,45,44.97,44.97,700,0
2011-07-12,44.08,44.08,43.4,43.4,500,0
2011-07-13,43.52,44,43.52,43.54,400,0
2011-07-15,42.65,42.66,42.2,42.49,400,0
2011-07-18,41.6,41.63,41.6,41.63,200,0
2011-07-19,42.52,43.02,42.52,43.02,200,0
2011-07-21,43.18,44.48,43.18,44.48,725,0
2011-07-22,44.4,44.4,43.97,44.1,400,0
2011-07-26,43.09,43.09,42.4,42.4,400,0
2011-07-27,41.51,41.51,41.32,41.32,200,0
2011-07-28,41.39,41.47,40.94,40.94,312,0
2011-07-29,40.5,41.3,40.31,41,3500,0
2011-08-01,41.89,42.05,41.39,42.05,900,0
2011-08-02,42.94,43,42.86,42.86,500,0
2011-08-03,42,42.14,41.37,42.14,2100,0
2011-08-04,41.85,41.85,41.1,41.1,700,0
2011-08-05,40,40.65,39.4,39.9,2300,0
2011-08-08,38.99,39.11,36.5,36.5,800,0
2011-08-09,36.6,38.64,36,38.64,2000,0
2011-08-10,37.75,37.75,35.38,35.38,1600,0
2011-08-11,35.71,37.72,35.71,37.72,900,0
2011-08-12,37.71,37.71,37.36,37.36,400,0
2011-08-15,38.5,38.5,38.5,38.5,200,0
2011-08-16,38.8,38.83,38.8,38.8,400,0
2011-08-17,38.43,38.43,38.42,38.42,219,0
2011-08-18,37.53,37.53,36,36,600,0
2011-08-19,35.51,36.7,35.51,36.1,500,0
2011-08-22,36.99,36.99,36.3,36.3,300,0
2011-08-23,36.35,37,36.25,37,400,0
2011-08-24,36.7,37.3,36.7,37.3,300,0
2011-08-25,37.25,37.25,36.83,36.83,200,0
2011-08-26,36.25,37.62,36.25,37.6,800,0
2011-08-29,38.49,39.1,38.49,39.1,400,0
2011-08-30,40,40,40,40,100,0
2011-08-31,39.75,39.75,39.75,39.75,100,0
2011-09-01,39.11,39.11,39.1,39.1,200,0
2011-09-02,38.22,38.22,36.5,36.5,800,0
2011-09-06,35.51,35.51,35.2,35.29,400,0
2011-09-07,36.05,36.38,36,36.25,700,0
2011-09-08,35.36,35.36,35.36,35.36,100,0
2011-09-09,34.79,34.79,33.91,33.91,200,0
2011-09-12,32.93,33.43,32.93,33.43,800,0
2011-09-13,33.83,33.96,33.83,33.96,200,0
2011-09-14,34.65,34.65,34.65,34.65,100,0
2011-09-15,34.98,34.98,34.98,34.98,100,0
2011-09-16,35.39,35.4,35.39,35.4,400,0
2011-09-19,35,35,34.31,35,2626,0
2011-09-20,34.91,34.92,34.3,34.3,400,0
2011-09-21,33.25,33.4,32,32,700,0
2011-09-26,32,32.65,31.95,32.56,1300,0
2011-09-27,33.47,34.36,33.47,33.5,600,0
2011-09-28,32.5,32.5,32.5,32.5,100,0
2011-09-29,33,33,33,33,100,0
2011-09-30,33.1,33.1,33.1,33.1,200,0
2011-10-03,32.29,32.3,31,31.17,1819,0
2011-10-04,31.2,32.76,31.2,32.74,600,0
2011-10-05,33.48,33.48,33.48,33.48,100,0
2011-10-06,34.51,34.51,34.51,34.51,100,0
2011-10-07,33.81,34.17,33.81,33.81,300,0
2011-10-10,34.85,34.85,34.81,34.81,570,0
2011-10-12,36.18,36.43,35.93,36.43,600,0
2011-10-17,36.79,36.79,36.79,36.79,100,0
2011-10-18,37,37,37,37,100,0
2011-10-19,35.93,35.93,35.79,35.79,200,0
2011-10-20,35.1,35.7,35,35.7,300,0
2011-10-21,37.05,37.05,37.05,37.05,100,0
2011-10-24,38.4,38.4,37.97,38.2,2844,0
2011-10-25,37.71,37.85,37.2,37.32,600,0
2011-10-26,37.51,37.51,36.89,37.16,800,0
2011-10-27,38.84,40.84,38.8,40,1000,0
2011-10-28,40.03,40.03,39.9,39.9,500,0
2011-10-31,39.29,39.29,39.14,39.14,200,0
2011-11-01,37.78,37.78,36.25,36.48,1361,0
2011-11-02,36.14,36.14,36.13,36.13,200,0
2011-11-03,36.63,37.34,36.39,37.34,400,0
2011-11-04,37.4,38.82,37.4,38.73,1013,0
2011-11-07,38.04,38.81,38.04,38.81,300,0
2011-11-08,39.48,40.2,38.79,40.2,600,0
2011-11-09,39.24,39.27,38.99,38.99,400,0
2011-11-11,39.8,39.8,39.6,39.6,600,0
2011-11-14,39.9,39.9,39.9,39.9,100,0
2011-11-15,39.62,39.68,39.62,39.62,1200,0
2011-11-17,39.31,39.31,39,39,375,0
2011-11-18,39.54,39.54,39.54,39.54,100,0
2011-11-21,38.8,39.18,38.8,39.18,200,0
2011-11-22,38.78,38.78,38.77,38.77,300,0
2011-11-23,38.08,38.08,37.13,37.13,1100,0
2011-11-25,36.63,36.63,36.63,36.63,100,0
2011-11-28,38.14,38.9,38.06,38.1,1100,0
2011-11-29,38.51,38.95,38.51,38.95,500,0
2011-11-30,40.74,41.58,40.73,41.58,1044,0
2011-12-01,40.76,41.5,40.35,41.5,1128,0
2011-12-02,41.1,41.1,41.1,41.1,100,0
2011-12-05,41.44,42.24,41.44,42.24,300,0
2011-12-06,42.24,42.5,42.24,42.5,200,0
2011-12-07,42.06,42.06,41.49,41.49,300,0
2011-12-08,40.99,41.49,40.99,41.49,400,0
2011-12-09,42,42,41.5,42,200,0
2011-12-12,41.31,41.5,41,41.5,300,0
2011-12-13,42.22,42.22,41.5,41.5,400,0
2011-12-15,41.75,41.75,41.75,41.75,100,0
2011-12-16,42.25,42.25,41.75,41.75,200,0
2011-12-19,42.11,42.11,41.14,41.58,1025,0
2011-12-20,42.38,43.63,42.38,43.34,1250,0
2011-12-21,43.11,43.47,43.04,43.47,1000,0
2011-12-22,43.82,43.82,43.82,43.82,100,0
2011-12-23,44.12,44.18,43.96,44.18,400,0
2011-12-28,44.62,44.62,43.66,43.73,1799,0
2012-01-03,45,45,44.5,44.5,300,0
2012-01-04,43.81,43.81,43.6,43.6,200,0
2012-01-09,42.34,42.34,42.34,42.34,165,0
2012-01-10,43.03,43.05,42.96,42.96,300,0
2012-01-19,43.3,43.8,43.3,43.8,200,0
2012-01-20,43.49,43.49,43.45,43.45,700,0
2012-01-27,43.44,43.44,43.41,43.41,200,0
2012-01-30,42.73,42.73,42,42,300,0
2012-01-31,42.69,42.69,42.69,42.69,100,0
2012-02-01,43.05,43.5,43.05,43.5,400,0
2012-02-02,44,44,44,44,200,0
2012-02-03,44.76,44.76,44.76,44.76,100,0
2012-02-06,44.42,44.42,44.42,44.42,200,0
2012-02-07,44.56,44.56,44.56,44.56,100,0
2012-02-09,44.55,44.55,44,44.01,500,0
2012-02-13,43.5,43.75,43.5,43.7,637,0
2012-02-15,42.97,42.97,42.97,42.97,100,0
2012-02-16,43.6,43.6,43.6,43.6,100,0
2012-02-21,44.26,44.26,44,44,300,0
2012-02-24,44.68,44.68,44.68,44.68,100,0
2012-02-27,43.99,44.42,43.99,44.19,400,0
2012-02-29,44,44.42,44,44,300,0
2012-03-01,44.5,44.5,44.5,44.5,100,0
2012-03-02,44,44,41.61,42.28,1200,0
2012-03-05,41.77,41.97,41.77,41.97,325,0
2012-03-06,40.6,40.6,40.6,40.6,100,0
2012-03-08,41.1,41.1,40.87,40.87,500,0
2012-03-09,41.4,42,41.4,41.9,400,0
2012-03-13,41.72,41.72,41.72,41.72,100,0
2012-03-14,42.4,42.4,42.4,42.4,100,0
2012-03-15,41.84,42.06,41.62,41.62,700,0
2012-03-19,42.44,42.44,42.44,42.44,100,0
2012-03-20,41.82,41.82,41.82,41.82,100,0
2012-03-21,42.2,42.2,42.2,42.2,100,0
2012-03-22,41.51,41.7,41.5,41.7,300,0
2012-03-23,42.37,42.5,42.37,42.5,200,0
2012-03-26,43.5,43.97,43.19,43.86,6720,0
2012-03-27,43.86,44.2,43.86,44.2,360,0
2012-03-28,44.5,44.5,44,44,200,0
2012-03-29,43.45,43.45,43,43,300,0
2012-03-30,43.5,43.5,43,43,200,0
2012-04-02,43.05,43.43,43.05,43.43,200,0
2012-04-03,42.7,42.7,42.5,42.5,300,0
2012-04-05,41.27,41.27,41.27,41.27,200,0
2012-04-09,40.22,40.22,40.22,40.22,200,0
2012-04-10,39.57,39.57,39.57,39.57,100,0
2012-04-11,40.23,40.23,39.97,39.97,600,0
2012-04-12,40.66,41.35,40.66,41.35,300,0
2012-04-13,40.66,40.66,40.5,40.5,300,0
2012-04-16,41.19,41.19,41.19,41.19,100,0
2012-04-17,41.5,42,41.5,42,322,0
2012-04-19,41.31,41.31,40.48,40.71,1412,0
2012-04-20,41.1,41.92,41.1,41.92,1100,0
2012-04-23,41.19,41.19,40.36,40.47,612,0
2012-04-25,41.19,41.19,40.75,40.75,300,0
2012-04-27,40.95,42.5,39.35,42.5,2800,0
2012-05-01,42.5,42.58,42.5,42.58,200,0
2012-05-02,41.81,42.05,41.81,42.05,300,0
2012-05-04,41.36,41.36,41,41,200,0
2012-05-07,40.51,40.51,40.51,40.51,100,0
2012-05-08,40.5,40.6,40.06,40.38,9221,0
2012-05-09,39.88,39.88,39.82,39.82,200,0
2012-05-10,39.8,39.84,39.8,39.84,200,0
2012-05-14,39.34,39.34,39.04,39.27,400,0
2012-05-17,38.77,38.77,38.76,38.76,300,0
2012-05-21,39,39.25,38.75,38.91,500,0
2012-05-23,38,38.49,38,38.49,395,0
2012-05-24,38.4,38.4,38.4,38.4,100,0
2012-05-29,38.5,39,38.5,38.99,300,0
2012-05-30,38.49,38.49,38.28,38.28,200,0
2012-06-01,37.36,37.36,36.84,36.84,300,0
2012-06-04,36.9,37.15,36.6,36.6,767,0
2012-06-05,36.89,36.95,36.89,36.95,200,0
2012-06-06,37.45,37.45,37.45,37.45,100,0
2012-06-07,38,38,38,38,101,0
2012-06-08,37.92,37.92,37.92,37.92,250,0
2012-06-11,37.67,37.67,37.67,37.67,100,0
2012-06-12,37.17,37.17,37.16,37.16,300,0
2012-06-14,37.67,38.05,37.67,38.05,200,0
2012-06-19,38.55,39.72,38.55,39.72,700,0
2012-06-20,39.27,39.27,39.27,39.27,100,0
2012-06-21,38.77,38.77,38.5,38.5,200,0
2012-06-25,38.2,38.2,38.2,38.2,100,0
2012-06-26,37.89,38.13,37.89,38.13,200,0
2012-06-27,38.63,38.75,38.63,38.75,200,0
2012-06-28,38.25,38.71,38.25,38.71,200,0
2012-06-29,39.21,41.3,39.21,41.3,800,0
2012-07-02,40.8,40.8,40.32,40.32,300,0
2012-07-03,40.82,41.3,40.82,41.3,200,0
2012-07-05,41.09,41.11,41.09,41.11,500,0
2012-07-06,40.61,40.61,40.09,40.09,200,0
2012-07-11,39.59,39.59,39.59,39.59,100,0
2012-07-13,39.9,39.9,39.9,39.9,100,0
2012-07-16,39.4,39.4,39,39,400,0
2012-07-17,39,39,38.5,38.5,900,0
2012-07-18,37.5,38.1,37.5,38.1,1789,0
2012-07-20,37.6,37.6,37.6,37.6,100,0
2012-07-23,36.76,36.76,36.16,36.16,200,0
2012-07-24,35.5,35.5,34.67,34.77,700,0
2012-07-25,34.97,35.26,34.97,35.18,600,0
2012-07-26,35.8,35.91,35.8,35.91,389,0
2012-07-27,35.3,36.5,35.3,36,700,0
2012-07-30,36.14,37,36.14,37,300,0
2012-07-31,36.5,36.5,36.5,36.5,100,0
2012-08-01,37,37,37,37,100,0
2012-08-03,37.02,38,37.02,37.74,1629,0
2012-08-07,38.31,38.31,38.31,38.31,200,0
2012-08-08,38.21,38.32,38.21,38.32,300,0
2012-08-09,38.48,38.48,38.48,38.48,100,0
2012-08-10,38.31,38.31,38.31,38.31,180,0
2012-08-13,37.81,37.81,37.81,37.81,100,0
2012-08-14,38.01,38.01,37.56,37.56,300,0
2012-08-15,37.91,38.26,37.91,37.91,300,0
2012-08-16,38.26,38.26,38.26,38.26,100,0
2012-08-17,38.61,38.61,38.61,38.61,100,0
2012-08-20,38.86,38.86,38.86,38.86,300,0
2012-08-21,39.14,39.14,38.58,38.58,200,0
2012-08-22,38.25,38.25,37.95,38.12,400,0
2012-08-23,37.86,37.86,37.1,37.1,400,0
2012-08-27,37.1,37.1,37.1,37.1,100,0
2012-08-28,36.79,36.79,36.79,36.79,100,0
2012-08-29,36.85,37,36.78,36.8,1266,0
2012-08-30,36.5,36.5,36.5,36.5,100,0
2012-08-31,36.83,36.87,36.54,36.6,400,0
2012-09-04,36.2,36.95,36.2,36.95,600,0
2012-09-05,37.27,37.27,37.27,37.27,100,0
2012-09-06,37.8,38.79,37.8,38.13,800,0
2012-09-07,38.49,39.05,38.49,38.85,400,0
2012-09-10,38.61,39.29,38.61,39.1,1100,0
2012-09-12,38.92,38.92,38.82,38.88,400,0
2012-09-13,39.19,39.5,39.19,39.5,200,0
2012-09-14,39.88,40.09,39.88,39.95,500,0
2012-09-18,39.57,39.57,39.57,39.57,100,0
2012-09-19,39.65,39.65,39.65,39.65,100,0
2012-09-21,40.05,40.05,39.35,39.35,400,0
2012-09-24,39,39.32,39,39.32,600,0
2012-09-25,39.51,39.51,38.8,38.8,300,0
2012-09-26,38.68,38.8,38.43,38.43,400,0
2012-09-27,38.12,38.86,38.12,38.46,800,0
2012-09-28,38.21,38.21,38.21,38.21,100,0
2012-10-01,38.64,38.65,38.56,38.56,300,0
2012-10-02,38.22,38.22,38.22,38.22,100,0
2012-10-03,38.22,38.22,37.8,37.8,200,0
2012-10-05,37.89,38.72,37.89,38.6,500,0
2012-10-08,38.25,38.25,36.92,38.02,1208,0
2012-10-09,37.58,37.58,37.58,37.58,100,0
2012-10-11,37.66,37.66,37.66,37.66,100,0
2012-10-12,37.32,37.51,36.93,37.51,700,0
2012-10-16,37.56,38.16,37.56,38.16,300,0
2012-10-17,38.25,38.25,38.25,38.25,100,0
2012-10-18,38.6,38.7,38.6,38.69,300,0
2012-10-19,38.57,38.57,37.2,37.61,1000,0
2012-10-22,37.2,37.2,37.2,37.2,1100,0
2012-10-23,36.71,37.1,36.71,37.1,201,0
2012-10-24,37,37,36.5,36.5,600,0
2012-10-25,37.03,37.46,37.03,37.06,400,0
2012-10-31,36,37.1,36,37.1,2597,0
2012-11-01,38.09,38.09,37,37,2251,0
2012-11-02,37.09,37.42,37.09,37.42,400,0
2012-11-07,37.14,37.14,36.71,36.71,200,0
2012-11-08,35.85,35.85,35.64,35.64,400,0
2012-11-09,35.66,35.66,35.66,35.66,100,0
2012-11-13,35.25,35.25,35.24,35.24,674,0
2012-11-14,35.13,35.16,34.45,34.45,900,0
2012-11-15,34.02,34.02,34.02,34.02,100,0
2012-11-19,34.35,34.7,34.29,34.7,400,0
2012-11-20,34.3,34.67,33.75,34.52,8999,0
2012-11-21,35,35.26,34.95,34.95,400,0
2012-11-26,35.47,35.92,35.47,35.92,1400,0
2012-11-27,35.92,36.69,35.92,36.17,966,0
2012-11-28,36.15,36.26,36.15,36.26,200,0
2012-11-29,36.5,36.95,36.5,36.95,200,0
2012-11-30,37.2,37.2,36.95,36.95,700,0
2012-12-03,36.5,36.61,36.16,36.61,900,0
2012-12-05,36.71,37,36.71,37,600,0
2012-12-06,37.5,37.5,36.1,36.1,3817,0
2012-12-07,36.6,36.64,36.6,36.62,300,0
2012-12-10,36.82,36.86,36.8,36.86,2818,0
2012-12-11,36.93,37.79,36.93,37.79,400,0
2012-12-12,38,38,37.67,37.71,1246,0
2012-12-13,37.72,37.72,37.69,37.69,200,0
2012-12-14,37.89,37.91,37.89,37.91,200,0
2012-12-18,38.34,38.89,38.34,38.89,14075,0
2012-12-19,38.8,38.8,38.8,38.8,100,0
2012-12-20,39,39.45,39,39.38,400,0
2012-12-21,39.46,40.48,39.46,40.48,919,0
2012-12-24,40.46,40.46,40,40.25,700,0
2012-12-26,40.71,40.71,39.79,40.4,600,0
2012-12-28,40.76,41,40.68,40.75,500,0
2012-12-31,40.22,40.78,40.2,40.78,600,0
2013-01-02,41.25,42.25,41,41.87,2502,0
2013-01-04,42.2,42.5,42.2,42.5,300,0
2013-01-07,42.93,42.93,42.93,42.93,100,0
2013-01-08,42.75,42.75,42.75,42.75,200,0
2013-01-09,43.35,43.68,43.35,43.54,452,0
2013-01-11,44,44.22,44,44.22,500,0
2013-01-15,44.39,44.56,44.39,44.56,400,0
2013-01-16,44,44,43.69,43.69,1100,0
2013-01-17,44.14,44.14,44.14,44.14,100,0
2013-01-18,44.59,44.59,44.59,44.59,100,0
2013-01-22,44.75,44.75,44.75,44.75,200,0
2013-01-23,45,45.06,44.98,44.99,3100,0
2013-01-24,45.42,45.42,45.42,45.42,100,0
2013-01-25,45.35,45.35,45.35,45.35,100,0
2013-01-28,44.9,44.9,44.5,44.5,200,0
2013-01-29,44.78,44.78,44.78,44.78,100,0
2013-01-30,44.33,44.33,43.57,43.57,300,0
2013-01-31,44,44,43.93,43.93,400,0
2013-02-01,44.38,44.38,44.38,44.38,100,0
2013-02-04,43.93,43.93,43.72,43.73,400,0
2013-02-05,44.18,44.18,44.18,44.18,100,0
2013-02-06,44.03,44.03,44.03,44.03,200,0
2013-02-08,44.63,44.63,44.63,44.63,100,0
2013-02-11,44.17,44.17,44,44,200,0
2013-02-12,44.25,44.25,44.25,44.25,200,0
2013-02-13,44.39,44.39,44.35,44.35,300,0
2013-02-14,44.25,44.36,44.2,44.2,700,0
2013-02-19,45.11,45.11,45.11,45.11,100,0
2013-02-20,45.54,45.64,45.54,45.64,300,0
2013-02-21,45.09,45.09,44.76,45.09,750,0
2013-02-22,45.25,45.25,45.25,45.25,100,0
2013-02-25,45,45,45,45,100,0
2013-02-27,45.53,45.53,45.25,45.25,200,0
2013-02-28,45.23,45.23,45.23,45.23,100,0
2013-03-01,44.85,45.25,44.19,45.25,1100,0
2013-03-04,44.83,44.85,44.06,44.37,1100,0
2013-03-05,44.9,45.21,44.9,44.9,300,0
2013-03-06,44.76,44.97,44.66,44.97,700,0
2013-03-07,45.27,45.27,44.42,45.02,800,0
2013-03-08,45.55,45.85,45.55,45.85,300,0
2013-03-11,45.69,45.69,45.66,45.66,400,0
2013-03-13,46.46,46.79,46.46,46.59,400,0
2013-03-14,46.75,47.1,46.75,47.1,2500,0
2013-03-15,46.88,47.5,46.83,47.5,1240,0
2013-03-18,47.25,47.25,45.75,45.75,2012,0
2013-03-19,46.24,46.24,45.88,45.92,500,0
2013-03-20,46.25,46.25,46.15,46.23,1110,0
2013-03-21,45.98,45.98,45.79,45.79,400,0
2013-03-25,45.58,45.58,45.58,45.58,100,0
2013-03-26,45.72,45.72,45.72,45.72,100,0
2013-04-01,45.13,45.13,44.76,44.83,500,0
2013-04-02,44.63,45.78,44.53,44.53,2760,0
2013-04-03,43.94,43.94,43.94,43.94,100,0
2013-04-04,44,44,44,44,100,0
2013-04-05,43.4,43.79,43.4,43.64,400,0
2013-04-08,44.23,44.62,44.23,44.62,200,0
2013-04-10,45.22,46.48,45.22,46.28,667,0
2013-04-12,46.97,47.11,46.31,46.42,1800,0
2013-04-15,45.92,46.04,45.26,45.28,1200,0
2013-04-16,45.71,45.71,45.71,45.71,100,0
2013-04-17,45.12,45.12,44.54,44.54,200,0
2013-04-18,44.4,44.4,43.73,43.73,2400,0
2013-04-22,43.67,44.25,43.67,44.25,800,0
2013-04-23,44.4,45.04,44.4,45.04,2500,0
2013-04-24,45.48,45.48,45.48,45.48,500,0
2013-04-25,44.98,45.85,44.98,45.85,845,0
2013-04-26,46.35,46.35,44.83,45.37,1577,0
2013-04-30,45.85,45.85,45.85,45.85,100,0
2013-05-01,45.37,45.37,44.89,44.89,200,0
2013-05-03,45.49,46.42,45.49,46.21,767,0
2013-05-06,45.84,45.84,45.84,45.84,100,0
2013-05-07,46.47,46.47,46.47,46.47,100,0
2013-05-08,46.99,47.7,46.99,47.7,400,0
2013-05-10,48,48.35,48,48.35,1275,0
2013-05-14,49,50,49,49.76,1300,0
2013-05-15,50.41,50.67,50.41,50.67,435,0
2013-05-16,50.44,50.44,50.44,50.44,200,0
2013-05-21,50.8,50.8,50.8,50.8,400,0
2013-05-22,51.45,51.45,50.8,50.8,200,0
2013-05-23,50.15,50.15,49.51,49.51,204,0
2013-05-24,49.99,49.99,49.99,49.99,100,0
2013-05-28,50.47,51.43,50.47,51.43,300,0
2013-05-29,51.34,51.34,50.53,50.53,504,0
2013-05-31,50.75,50.75,50.75,50.75,100,0
2013-06-03,50.5,51.87,50.4,51.87,2135,0
2013-06-04,51.8,51.8,50.14,50.42,1000,0
2013-06-06,50.42,50.42,50.42,50.42,100,0
2013-06-07,50.91,50.91,50.59,50.59,400,0
2013-06-10,50.65,51.03,50.52,50.86,513,0
2013-06-11,50.52,50.52,50.52,50.52,100,0
2013-06-13,51.07,51.07,51.07,51.07,100,0
2013-06-14,51,51,50.23,50.23,300,0
2013-06-17,50.93,50.93,50.67,50.67,600,0
2013-06-18,50.29,51.24,50.29,51.24,200,0
2013-06-19,50.69,50.69,50.69,50.69,100,0
2013-06-20,50.08,50.08,49.53,49.53,200,0
2013-06-21,49.54,50.26,49.48,50.26,409,0
2013-06-24,49.69,50.24,49.69,50.24,200,0
2013-06-25,50.31,50.62,50.31,50.62,200,0
2013-06-26,50.53,50.53,49.98,49.98,200,0
2013-06-27,50.53,51.08,50.53,51.08,200,0
2013-07-01,51.63,53.16,51.63,53.04,1300,0
2013-07-02,53,53,52.07,52.65,1000,0
2013-07-03,53.64,53.64,53.64,53.64,100,0
2013-07-05,54.44,54.49,54.44,54.49,200,0
2013-07-08,55.48,56.98,55.48,56.25,400,0
2013-07-09,57.1,57.29,57.1,57.29,500,0
2013-07-12,57.58,57.58,56.61,57.1,1064,0
2013-07-17,57.08,57.08,57,57,381,0
2013-07-24,56.78,57.29,56.78,57.16,730,0
2013-07-26,56.45,56.45,56.35,56.35,1051,0
2013-07-30,57.05,57.05,56.39,56.39,300,0
2013-08-01,57.1,57.12,57.1,57.12,200,0
2013-08-02,56.24,56.62,56.24,56.62,700,0
2013-08-05,56.94,56.94,56.94,56.94,228,0
2013-08-07,55.78,55.82,55.78,55.82,200,0
2013-08-08,56.31,56.31,56.31,56.31,100,0
2013-08-14,55.47,55.47,55.47,55.47,100,0
2013-08-15,54.66,54.66,53.23,53.28,648,0
2013-08-16,53,53,52.37,52.37,400,0
2013-08-19,52.55,53.27,52.5,52.59,869,0
2013-08-20,52.25,53.02,52.25,53.02,400,0
2013-08-21,53.12,53.12,53.12,53.12,100,0
2013-08-22,53.17,53.25,53.17,53.25,200,0
2013-08-23,53.27,53.27,53.27,53.27,195,0
2013-08-26,53.3,53.3,52.23,52.23,400,0
2013-08-27,51.46,51.46,50.69,50.69,200,0
2013-08-28,51.44,51.44,51.44,51.44,100,0
2013-08-30,50.97,50.97,50.97,50.97,100,0
2013-09-03,51.5,52.32,51.5,52.32,300,0
2013-09-05,52.6,52.6,52.6,52.6,100,0
2013-09-06,51.81,52.54,51.81,52.54,200,0
2013-09-09,53.31,53.31,53.31,53.31,100,0
2013-09-10,53.5,53.5,53.5,53.5,100,0
2013-09-11,54.22,54.58,54.22,54.58,400,0
2013-09-17,55.4,55.4,55.4,55.4,100,0
2013-09-18,57.01,57.01,56.23,57.01,200,0
2013-09-19,57,57,57,57,100,0
2013-09-20,57.86,58.57,57.86,58.57,850,0
2013-09-23,58.5,58.5,57.4,58.23,400,0
2013-09-25,58.9,59.4,58.69,58.69,412,0
2013-09-26,57.52,57.52,57.52,57.52,100,0
2013-09-27,58.25,58.25,58.25,58.25,100,0
2013-09-30,58.42,58.42,58.36,58.36,200,0
2013-10-01,59.2,59.2,59.2,59.2,200,0
2013-10-02,58.25,58.25,58.25,58.25,200,0
2013-10-04,58.25,58.25,58.25,58.25,100,0
2013-10-08,57.08,57.08,57.08,57.08,100,0
2013-10-10,57.32,58.34,57.32,58.34,200,0
2013-10-17,58,59.14,58,58.93,936,0
2013-10-18,58.98,59.27,58.98,59.27,200,0
2013-10-21,59.12,59.12,58.95,58.95,400,0
2013-10-24,59.85,59.85,59.85,59.85,100,0
2013-10-29,60.3,60.3,60.3,60.3,100,0
2013-11-01,59.13,59.13,56.67,59.05,1230,0
2013-11-04,60.02,60.02,60.02,60.02,200,0
2013-11-06,61.2,61.2,61.2,61.2,300,0
2013-11-07,62.43,62.75,60.82,60.82,653,0
2013-11-08,61.5,61.5,61.5,61.5,100,0
2013-11-11,61.9,62.23,61.87,62.23,672,0
2013-11-12,61.39,61.39,61.39,61.39,100,0
2013-11-13,60.29,61.5,60.29,61.5,300,0
2013-11-14,61.25,61.25,61.25,61.25,100,0
2013-11-15,60.67,60.67,60.67,60.67,100,0
2013-11-18,61.88,61.88,61.88,61.88,100,0
2013-11-19,62.22,62.59,62.17,62.59,300,0
2013-11-20,62.3,62.3,62.25,62.25,400,0
2013-11-21,63.5,64.85,63.5,64.85,400,0
2013-11-22,64.5,66.58,64.5,66.58,662,0
2013-11-25,66,66.59,65.56,65.75,916,0
2013-11-26,66.79,67.2,66.79,67.15,300,0
2013-11-29,68.49,68.49,68.49,68.49,100,0
2013-12-02,68.49,68.49,68.27,68.27,300,0
2013-12-03,66.9,66.9,66.9,66.9,100,0
2013-12-04,66.12,67.46,66.12,67.46,500,0
2013-12-09,68.29,68.29,68.29,68.29,999,0
2013-12-10,67.88,67.88,67.88,67.88,148,0
2013-12-12,66.08,66.08,65.94,65.94,206,0
2013-12-16,66.91,66.91,66.5,66.5,232,0
2013-12-17,65.67,65.67,65.67,65.67,136,0
2013-12-18,65.43,67,65.43,67,618,0
2013-12-19,65.79,65.79,65.77,65.77,381,0
2013-12-20,67.4,67.4,67.32,67.4,610,0
2013-12-23,67.97,68.34,67.97,68.33,642,0
2013-12-24,68.72,68.81,68.72,68.81,216,0
2013-12-26,68.76,69.8,68.76,69.68,2227,0
2013-12-27,69.34,69.34,69.28,69.28,231,0
2013-12-30,69.44,69.44,68.78,68.78,2165,0
2013-12-31,68.36,68.36,67.97,67.97,371,0
2014-01-02,67.62,67.62,66.67,66.67,637,0
2014-01-03,66.43,67.05,66.43,67.05,584,0
2014-01-06,67.89,67.89,67.21,67.21,335,0
2014-01-07,68.07,68.07,68.07,68.07,220,0
2014-01-08,67.19,67.29,66.44,66.44,719,0
2014-01-10,66.76,66.76,66.76,66.76,183,0
2014-01-14,66.57,66.57,66.47,66.47,253,0
2014-01-15,67.9,67.9,67.9,67.9,121,0
2014-01-16,68.07,68.07,68.07,68.07,206,0
2014-01-17,68.35,68.35,68.29,68.29,267,0
2014-01-21,68.5,68.97,68.43,68.43,682,0
2014-01-22,68.7,68.7,68.7,68.7,179,0
2014-01-23,68.31,68.62,68.31,68.62,575,0
2014-01-24,67.74,67.74,62.07,62.92,4394,0
2014-01-29,61.34,61.34,60.24,60.68,801,0
2014-01-30,61,61.59,60.82,61.23,1049,0
2014-01-31,60,60.44,59.78,60.22,737,0
2014-02-03,58.71,58.71,57.61,58.35,1001,0
2014-02-04,57.7,59.07,57.65,58.5,1225,0
2014-02-05,58.11,58.6,58.11,58.6,547,0
2014-02-06,58.75,59.27,58.75,59.27,348,0
2014-02-10,58.89,59.59,58.89,59.59,524,0
2014-02-11,60.09,60.25,59.55,60.25,600,0
2014-02-14,61.14,61.14,60.59,60.59,324,0
2014-02-18,61.4,61.4,61.4,61.4,379,0
2014-02-19,61.39,61.39,60.58,60.58,464,0
2014-02-21,61.73,61.73,60.99,60.99,421,0
2014-02-24,62.65,62.82,62.65,62.82,221,0
2014-02-25,63.03,63.27,62.63,62.63,547,0
2014-02-26,62.49,62.49,62.49,62.49,253,0
2014-02-27,62.06,62.06,62.06,62.06,209,0
2014-02-28,62.03,62.03,62.03,62.03,128,0
2014-03-03,61.98,61.98,61.19,61.19,379,0
2014-03-04,62.5,65.44,62.5,65.25,1005,0
2014-03-05,64.75,64.75,64.45,64.45,304,0
2014-03-06,64.25,64.25,64.09,64.09,258,0
2014-03-11,63.63,63.63,63.09,63.5,604,0
2014-03-12,62.85,62.85,62.85,62.85,107,0
2014-03-14,63.38,63.59,63.24,63.24,728,0
2014-03-18,63.5,65.22,63.5,65.22,5299,0
2014-03-19,65.24,65.24,64.75,64.75,322,0
2014-03-21,65,65.12,63.8,63.8,647,0
2014-03-24,64.2,64.2,63.59,64,1177,0
2014-03-25,64.33,64.33,64.33,64.33,254,0
2014-03-26,62.69,63.5,62.64,62.72,600,0
2014-03-31,64.16,65.68,64.16,65.68,761,0
2014-04-01,66.34,66.4,65.39,66.4,1651,0
2014-04-02,66.88,66.88,66.88,66.88,163,0
2014-04-03,66.28,66.28,66.11,66.11,219,0
2014-04-04,65.36,65.36,64.23,64.23,431,0
2014-04-07,63.49,63.49,63.49,63.49,216,0
2014-04-09,62.91,63.35,62.91,63.35,260,0
2014-04-10,62.73,62.73,62.73,62.73,105,0
2014-04-11,61.74,61.74,61.32,61.32,302,0
2014-04-14,61.9,61.9,61.1,61.17,512,0
2014-04-15,61.85,61.85,61.85,61.85,123,0
2014-04-16,61.63,61.64,61.63,61.64,220,0
2014-04-21,63.22,63.58,62.86,63.22,959,0
2014-04-22,64.33,64.42,64.33,64.42,231,0
2014-04-23,64.09,64.43,64.09,64.43,340,0
2014-04-24,63.65,63.65,63.65,63.65,211,0
2014-04-25,65.27,66.26,65.27,65.93,1087,0
2014-04-28,65.12,66.14,65.12,65.8,508,0
2014-04-30,65.05,65.64,65.02,65.48,1368,0
2014-05-01,65.06,66.32,65.06,65.47,802,0
2014-05-02,67.13,67.13,67.13,67.13,214,0
2014-05-07,67.36,67.92,66.9,67.92,907,0
2014-05-08,68.6,68.75,68.22,68.22,758,0
2014-05-09,69.05,69.05,68.59,69.05,465,0
2014-05-12,70.8,71.78,70.8,71.78,1083,0
2014-05-13,71.16,71.22,70.49,70.88,787,0
2014-05-14,70.42,70.42,70.23,70.23,289,0
2014-05-15,68.44,69.21,68.44,69.2,455,0
2014-05-16,69.08,69.96,69.08,69.96,205,0
2014-05-19,71.31,71.31,71.31,71.31,306,0
2014-05-20,70.29,70.29,69.48,69.95,611,0
2014-05-21,70.23,70.23,69.4,70.03,807,0
2014-05-23,71.43,71.43,71.43,71.43,112,0
2014-05-27,72.86,72.86,72.86,72.86,109,0
2014-05-28,72.92,72.92,72.35,72.35,402,0
2014-05-29,72.16,72.16,72.16,72.16,185,0
2014-06-02,72.4,72.4,72.4,72.4,107,0
2014-06-03,71.7,71.7,70.76,70.76,516,0
2014-06-05,72.18,72.31,71.88,72.31,691,0
2014-06-06,73.07,73.07,73.07,73.07,178,0
2014-06-09,74.53,74.65,74.53,74.65,506,0
2014-06-10,73.74,73.74,73.74,73.74,100,0
2014-06-11,72.89,72.93,72.49,72.93,608,0
2014-06-12,72.43,72.45,72.01,72.01,461,0
2014-06-13,72.43,72.43,72.43,72.43,166,0
2014-06-18,71.82,71.96,71.82,71.96,406,0
2014-06-23,72.34,72.34,71.96,72.34,303,0
2014-06-24,72.82,72.82,71.68,71.68,703,0
2014-06-26,72.08,72.08,72.08,72.08,103,0
2014-06-27,72.48,72.88,72.48,72.88,370,0
2014-06-30,72.68,72.9,72.68,72.73,494,0
2014-07-01,73.11,73.83,73.11,73.83,564,0
2014-07-02,72.92,73.1,72.69,72.69,800,0
2014-07-03,73,73,73,73,378,0
2014-07-07,72.47,72.47,71.64,71.64,598,0
2014-07-09,71.33,71.59,71.33,71.59,360,0
2014-07-10,70.71,70.71,70.71,70.71,359,0
2014-07-11,70.41,70.71,70.41,70.71,440,0
2014-07-14,71.17,71.17,71.11,71.11,519,0
2014-07-16,71.24,71.24,70.78,70.78,506,0
2014-07-17,70.32,70.32,69.86,69.86,407,0
2014-07-18,70.24,70.7,70.24,70.7,724,0
2014-07-21,70.98,70.98,70.98,70.98,152,0
2014-07-22,71.44,72.04,71.31,72.04,1207,0
2014-07-23,71.84,71.84,71.38,71.84,306,0
2014-07-24,70.98,71.06,70.98,71.06,300,0
2014-07-25,69.3,69.3,66.89,66.89,1752,0
2014-07-30,67.39,67.72,66.76,67.22,991,0
2014-07-31,66.25,66.25,66.25,66.25,200,0
2014-08-01,66.24,66.33,66.24,66.33,559,0
2014-08-04,66.35,66.74,65.98,66.71,790,0
2014-08-06,67.09,67.58,66.7,66.85,3044,0
2014-08-07,66.62,66.62,66.62,66.62,254,0
2014-08-08,67.4,67.4,67.4,67.4,152,0
2014-08-11,66.75,66.75,66.75,66.75,168,0
2014-08-12,67.04,67.08,67.04,67.08,396,0
2014-08-15,68.72,68.72,67.86,67.86,357,0
2014-08-18,67.81,69,67.81,68.74,1779,0
2014-08-20,68.89,68.89,68.89,68.89,106,0
2014-08-21,69.66,69.66,69.66,69.66,112,0
2014-08-22,69.46,69.5,69.46,69.46,406,0
2014-08-25,69.85,69.85,69.76,69.76,201,0
2014-09-02,71.51,72.28,71.51,72.05,592,0
2014-09-03,70.5,72,70.5,72,994,0
2014-09-04,72.79,72.79,71.42,71.42,210,0
2014-09-05,71.25,71.25,71.25,71.25,117,0
2014-09-09,70,70.1,70,70.1,403,0
2014-09-12,69.02,69.02,68.64,68.73,303,0
2014-09-17,69.71,69.72,69.68,69.72,343,0
2014-09-18,70.29,70.51,70.23,70.51,1543,0
2014-09-19,70,70,70,70,175,0
2014-09-22,70,70,70,70,216,0
2014-09-25,67.8,68.25,67.8,67.8,353,0
2014-09-26,67.98,68.17,67.98,68.17,424,0
2014-09-29,68.15,68.15,68.15,68.15,731,0
2014-09-30,68.61,68.61,68.61,68.61,106,0
2014-10-01,67.73,67.73,67,67.11,651,0
2014-10-03,67.5,67.5,67.5,67.5,113,0
2014-10-07,67.11,67.43,67.03,67.03,402,0
2014-10-09,67,67.26,66.6,66.6,676,0
2014-10-10,67,67.4,66.6,66.6,434,0
2014-10-13,67.18,67.98,67,67.18,840,0
2014-10-14,68.86,69.66,68.86,68.9,918,0
2014-10-15,69.38,69.86,69.38,69.86,226,0
2014-10-16,68.51,70.69,68.51,70.21,402,0
2014-10-17,69.49,69.49,69.4,69.4,201,0
2014-10-20,70.06,70.2,70.06,70.2,401,0
2014-10-21,71.96,72.62,71.96,72.62,330,0
2014-10-22,72.17,72.19,70.81,72.05,1941,0
2014-10-23,73.57,73.66,73.57,73.66,200,0
2014-10-24,73,73,73,73,506,0
2014-10-27,73.44,73.44,73.44,73.44,164,0
2014-10-28,74,76.24,74,76.24,2252,0
2014-10-29,77,77,75.19,75.2,1130,0
2014-10-31,77.69,78.51,75.99,76.31,1918,0
2014-11-03,76.52,76.52,76.46,76.46,616,0
2014-11-04,75.11,76.59,75.11,76.59,404,0
2014-11-05,75.95,75.95,75.85,75.85,205,0
2014-11-06,75.32,75.38,75.32,75.38,750,0
2014-11-10,74.78,74.78,74.78,74.78,126,0
2014-11-11,76.53,76.53,74.22,74.65,1006,0
2014-11-13,74.74,75,74.66,74.96,2121,0
2014-11-14,74.21,74.21,74.21,74.21,130,0
2014-11-20,74.29,74.29,74.29,74.29,173,0
2014-11-24,74.62,74.62,74.62,74.62,341,0
2014-11-28,74.33,74.33,74.33,74.33,129,0
2014-12-01,72.47,72.47,72.47,72.47,127,0
2014-12-03,74.01,74.06,74.01,74.06,404,0
2014-12-04,73.68,73.68,73.25,73.25,388,0
2014-12-05,72.87,73.03,72.78,72.9,1021,0
2014-12-08,72.76,72.76,70.31,70.31,630,0
2014-12-09,71.16,71.27,71.16,71.27,205,0
2014-12-12,69.06,69.83,69.06,69.06,304,0
2014-12-16,69.66,70,69.66,69.88,1100,0
2014-12-18,71.58,72.12,71.58,72.12,201,0
2014-12-19,72.65,72.65,72.65,72.65,372,0
2014-12-22,72.54,73.29,72.48,73.29,1688,0
2014-12-23,74.07,74.07,74.07,74.07,146,0
2014-12-26,74.18,74.18,74.18,74.18,198,0
2014-12-29,72.34,75.35,72.34,75.35,2268,0
2014-12-31,74.7,74.7,74.7,74.7,102,0
2015-01-02,73.18,73.18,73.18,73.18,231,0
2015-01-07,71.35,71.35,71.35,71.35,311,0
2015-01-09,71.7,71.7,71.7,71.7,202,0
2015-01-12,71.23,71.23,69.83,69.95,1270,0
2015-01-13,71.7,71.7,70.3,70.3,395,0
2015-01-14,70.61,71.31,70.61,71.31,265,0
2015-01-15,71.08,71.08,71.08,71.08,164,0
2015-01-16,71.4,72.1,71.33,72.1,911,0
2015-01-20,73.13,73.13,72.61,72.61,549,0
2015-01-21,72.61,72.61,72.61,72.61,114,0
2015-01-22,74.43,75.68,74.43,75.43,705,0
2015-01-26,75.66,76.2,75.39,76.2,623,0
2015-01-27,76.58,76.58,75.64,75.64,813,0
2015-01-28,73.75,74.09,73.75,74.09,222,0
2015-01-30,72.57,72.57,70.14,70.14,517,0
2015-02-02,69.23,70.23,69.23,70.02,335,0
2015-02-03,71.99,71.99,71.6,71.6,209,0
2015-02-05,70.77,70.77,70.77,70.77,101,0
2015-02-06,72.04,72.31,72.04,72.31,501,0
2015-02-09,72.53,72.53,71.55,71.55,368,0
2015-02-11,72.34,72.48,72.34,72.48,225,0
2015-02-13,74.29,74.29,74.29,74.29,104,0
2015-02-18,75.1,75.95,75.08,75.95,1256,0
2015-02-19,75.49,76.11,75.49,76.11,318,0
2015-02-20,75.53,76.4,75.53,76.4,318,0
2015-02-24,76.72,76.77,76.72,76.77,800,0
2015-02-25,76,76.69,76,76.69,224,0
2015-03-02,76.28,76.28,76.28,76.28,100,0
2015-03-03,75.97,75.97,75.28,75.28,200,0
2015-03-05,74.67,74.72,74.57,74.68,523,0
2015-03-06,74,74.72,74,74,1800,0
2015-03-12,74.62,74.62,74.62,74.62,100,0
2015-03-13,73.58,73.85,73.58,73.85,200,0
2015-03-17,74.58,74.58,74.58,74.58,100,0
2015-03-18,74.58,74.58,74.58,74.58,100,0
2015-03-20,71.7,71.7,71.7,71.7,1472,0
2015-03-23,72.7,76.57,72.7,75.87,2396,0
2015-03-26,73.97,73.97,73.97,73.97,100,0
2015-03-27,75.3,75.3,75.3,75.3,140,0
2015-03-30,75.82,76.54,75.82,76.54,316,0
2015-03-31,75.25,75.26,75.16,75.16,1297,0
2015-04-01,74.31,74.31,74.31,74.31,103,0
2015-04-02,74.75,74.75,74.17,74.17,302,0
2015-04-07,75.12,75.12,75.12,75.12,170,0
2015-04-08,75.25,75.26,74.97,74.99,803,0
2015-04-09,74.47,74.71,74.47,74.71,242,0
2015-04-17,72.84,72.84,71.81,71.81,202,0
2015-04-20,72.59,73.5,72.59,73.5,838,0
2015-04-22,73.04,73.04,73.02,73.02,337,0
2015-04-24,73.28,73.28,73.28,73.28,206,0
2015-04-29,72.44,72.44,72.25,72.25,200,0
2015-04-30,70.44,70.44,70.08,70.08,700,0
2015-05-01,68.92,70.02,67.2,70.02,1000,0
2015-05-04,68.26,68.26,67.11,67.11,500,0
2015-05-05,66.11,66.11,66.11,66.11,100,0
2015-05-06,67.49,67.49,66.22,67.12,1650,0
2015-05-13,68.79,68.8,68.6,68.8,400,0
2015-05-14,70.51,70.51,70.51,70.51,100,0
2015-05-18,70.51,70.51,70.51,70.51,100,0
2015-05-20,70.99,70.99,70.7,70.7,450,0
2015-05-26,69.16,69.56,69.15,69.34,600,0
2015-05-27,69.31,69.31,69.31,69.31,100,0
2015-06-02,69.23,69.372,69.22,69.372,337,0
2015-06-16,68.89,68.89,68.89,68.89,171,0
2015-06-19,70.22,70.22,70.22,70.22,100,0
2015-06-22,70.62,71.043,70.62,71.043,200,0
2015-06-24,71.75,71.75,71.58,71.58,225,0
2015-07-02,70.61,70.61,70.61,70.61,200,0
2015-07-06,69.95,69.95,69.95,69.95,100,0
2015-07-10,69.83,70.11,69.83,70.11,300,0
2015-07-21,68.7,68.96,68.62,68.96,700,0
2015-07-22,68.5,68.5,68.5,68.5,100,0
2015-07-23,68.21,68.21,68.21,68.21,100,0
2015-07-24,67.23,67.23,66.55,66.55,1075,0
2015-07-29,66.09,66.405,66.09,66.405,200,0
2015-08-07,64.88,64.88,64.44,64.88,300,0
2015-08-11,64.88,64.88,64.88,64.88,100,0
2015-08-12,64.88,64.88,64.88,64.88,300,0
2015-08-13,63.5,66.51,63.5,66.51,600,0
2015-08-19,67.12,67.12,66.47,66.47,300,0
2015-08-20,65.8,65.8,65.8,65.8,1000,0
2015-08-21,64.15,64.15,64.15,64.15,100,0
2015-08-24,62.82,62.82,62.421,62.421,300,0
2015-08-25,61.24,61.26,61.23,61.23,500,0
2015-08-26,61.65,62.48,61.65,62.48,300,0
2015-08-27,62.74,62.74,62.67,62.67,1900,0
2015-08-28,62.93,62.93,62.93,62.93,100,0
2015-09-01,61.36,61.36,61.36,61.36,100,0
2015-09-02,61.93,61.93,61.93,61.93,200,0
2015-09-03,62.9,62.9,62.43,62.43,200,0
2015-09-04,61.32,61.32,61.26,61.26,200,0
2015-09-09,62.85,63.03,62.13,62.13,900,0
2015-09-10,61.95,61.95,61.32,61.52,1200,0
2015-09-11,61.5,61.86,61.5,61.86,500,0
2015-09-14,60.95,60.95,60.86,60.86,400,0
2015-09-15,61.02,61.02,61.02,61.02,300,0
2015-09-16,61.24,61.24,61.11,61.11,200,0
2015-09-17,61.89,61.89,60.83,61.04,900,0
2015-09-18,59.57,59.57,58.6,58.6,700,0
2015-09-21,58.85,59.24,58.85,59.09,333,0
2015-09-22,58.398,58.398,57.88,58.13,517,0
2015-09-23,56.54,56.54,56.54,56.54,100,0
2015-09-24,57.64,57.64,56.68,56.68,500,0
2015-09-29,55.26,55.26,52.74,53.03,3400,0
2015-09-30,54.36,54.36,54.1,54.1,500,0
2015-10-01,54.05,54.23,54,54,700,0
2015-10-02,53.37,53.37,53.37,53.37,341,0
2015-10-05,55.35,56.248,55.35,56.248,300,0
2015-10-06,56.33,56.34,56.33,56.34,300,0
2015-10-07,57.54,57.54,57.22,57.22,200,0
2015-10-08,57.66,57.66,57.44,57.44,200,0
2015-10-16,58.43,58.45,58.08,58.45,400,0
2015-10-19,58.33,58.39,58.11,58.39,300,0
2015-10-22,59.85,59.85,59.49,59.49,200,0
2015-10-23,60.98,60.98,60.98,60.98,100,0
2015-10-28,60.6,62.12,60.6,62.12,500,0
2015-11-02,62.26,62.3,62.26,62.3,300,0
2015-11-04,61.79,61.79,61.79,61.79,100,0
2015-11-06,63.34,63.34,63.34,63.34,100,0
2015-11-12,61.75,61.75,61.75,61.75,100,0
2015-11-17,63.29,63.79,63.04,63.29,700,0
2015-11-18,64.87,65.5,64.87,65.5,400,0
2015-11-23,66,66,65.73,66,300,0
2015-11-24,66.33,66.6,66.33,66.6,277,0
2015-11-25,66.62,66.62,66.35,66.36,458,0
2015-12-01,66.77,67.46,66.76,67.46,1300,0
2015-12-03,66.8,66.8,66.04,66.04,1400,0
2015-12-08,65.68,65.68,65.44,65.44,300,0
2015-12-09,63.8,64.04,63.766,63.766,5200,0
2015-12-11,63.06,63.06,63.06,63.06,100,0
2015-12-14,62.35,62.35,62.35,62.35,100,0
2015-12-15,63.42,63.42,63.42,63.42,100,0
2015-12-18,61.83,61.83,61.38,61.38,200,0
2015-12-22,62.39,62.42,62.39,62.42,200,0
2015-12-23,62.7,62.7,62.25,62.25,200,0
2015-12-31,60.69,61.05,60.69,60.69,326,0
2016-01-04,59.17,59.17,58.45,58.45,546,0
2016-01-05,57.9,57.9,57.52,57.87,445,0
2016-01-06,57.456,57.456,57.456,57.456,143,0
2016-01-07,56.42,56.42,56.42,56.42,101,0
2016-01-08,56.4,56.41,55.57,55.57,601,0
2016-01-11,55.318,55.318,55.318,55.318,375,0
2016-01-12,55.31,55.67,54.66,55.67,702,0
2016-01-13,54.27,54.27,54.27,54.27,143,0
2016-01-14,53.581,53.581,53.581,53.581,111,0
2016-01-15,52.91,52.91,51.59,52.58,535,0
2016-01-19,52.2,52.2,52.2,52.2,0,0
2016-01-20,51.49,53.46,51.48,53.46,1213,0
2016-01-22,53.82,54.56,53.82,54.56,1880,0
2016-01-29,52.89,52.89,45.05,45.05,980,0
2016-02-01,45,45,43.1,43.1,1332,0
2016-02-02,42.77,42.77,40.58,40.58,1211,0
2016-02-03,39.56,40.11,39.56,40.11,1400,0
2016-02-05,40.54,40.54,40.54,40.54,116,0
2016-02-08,40.33,40.33,39.7559,39.7559,304,0
2016-02-10,41.08,41.08,40.3,40.3,1302,0
2016-02-11,39.29,39.29,38.32,38.32,727,0
2016-02-16,40.59,40.59,40.53,40.59,326,0
2016-02-17,41.07,41.61,41.07,41.61,1085,0
2016-02-19,40.56,40.65,40.56,40.65,341,0
2016-02-23,41.67,41.67,41.67,41.67,100,0
2016-02-29,42.59,43.24,42.59,43.24,502,0
2016-03-01,43.61,43.61,43.61,43.61,120,0
2016-03-02,43.65,43.65,43.65,43.65,105,0
2016-03-03,44.74,46.94,44.74,46.75,3721,0
2016-03-04,47.03,47.03,46.19,46.19,304,0
2016-03-07,46.3704,46.3704,46.3704,46.3704,203,0
2016-03-10,45.05,45.05,43.2977,43.2977,501,0
2016-03-11,44.27,44.9,44.27,44.8,413,0
2016-03-17,46.02,46.02,46,46,677,0
2016-03-18,47,47.1,47,47.1,607,0
2016-03-21,46.8576,46.8599,45.84,45.84,601,0
2016-03-23,44.69,44.69,43.89,43.89,202,0
2016-03-24,44.12,44.58,43.88,44.58,2533,0
2016-03-30,45.7,45.7,45.68,45.68,200,0
2016-03-31,45.15,45.15,45.14,45.15,861,0
2016-04-04,44.01,44.01,44.01,44.01,100,0
2016-04-07,42.9,43.791,42.9,43.7889,843,0
2016-04-08,44,44.55,44,44.1,451,0
2016-04-11,45.2,45.2,45.2,45.2,118,0
2016-04-14,45.69,45.69,45.69,45.69,100,0
2016-04-15,45.91,45.91,45.91,45.91,180,0
2016-04-20,45.8,46.7,45.79,46.7,545,0
2016-04-21,46.98,47,46.98,47,401,0
2016-04-26,47.47,47.4701,47.36,47.39,2135,0
2016-04-28,46.98,46.98,46.98,46.98,100,0
2016-04-29,48.16,48.7325,48.16,48.7325,301,0
2016-05-02,49.37,50.59,49.37,50.59,202,0
2016-05-04,50.54,50.54,50.48,50.49,301,0
2016-05-06,51.34,51.34,51.28,51.28,501,0
2016-05-09,51.81,51.95,51.7,51.7,300,0
2016-05-16,52.99,52.99,52.67,52.67,203,0
2016-05-17,52.47,52.47,51.19,51.19,504,0
2016-05-19,51.56,51.74,51.37,51.74,402,0
2016-05-23,52.55,52.55,52.18,52.18,200,0
2016-05-24,53.49,53.49,53.49,53.49,100,0
2016-06-01,54.8,54.8,54.8,54.8,100,0
2016-06-07,55.3722,55.38,55.3722,55.38,310,0
2016-06-08,55.5,55.5,55.49,55.49,300,0
2016-06-10,54.25,54.25,53.29,53.29,366,0
2016-06-13,52.81,52.81,52.33,52.33,200,0
2016-06-15,51.85,52.69,51.85,52.56,2521,0
2016-06-17,53.24,53.42,53.24,53.33,500,0
2016-06-20,54.48,54.48,54.18,54.18,216,0
2016-06-22,54.39,54.54,54.32,54.34,5252,0
2016-06-24,52.98,52.98,52.98,52.98,107,0
2016-06-27,51.68,51.68,51.5901,51.5901,505,0
2016-06-30,51.67,53.75,51.67,53.75,604,0
2016-07-05,52.4,52.4,51.11,51.33,659,0
2016-07-06,51.97,51.97,51.97,51.97,102,0
2016-07-07,51.98,52.6,51.98,52.6,209,0
2016-07-08,53.92,53.92,53.92,53.92,108,0
2016-07-11,54.68,54.68,54.68,54.68,456,0
2016-07-13,54.71,54.83,54.71,54.79,500,0
2016-07-15,55.47,55.72,55.47,55.47,307,0
2016-07-20,55.21,55.2101,55.01,55.01,1087,0
2016-07-21,54.132,54.132,54.132,54.132,132,0
2016-07-25,54.39,54.39,54.39,54.39,206,0
2016-07-27,55.75,56.43,55.41,55.58,1415,0
2016-07-29,54.24,55.01,54.18,55.01,541,0
2016-08-01,56.39,58.54,56.39,58.54,604,0
2016-08-02,57,57,56.86,56.86,212,0
2016-08-03,57.26,57.78,57.26,57.78,305,0
2016-08-05,59.23,59.23,59.23,59.23,122,0
2016-08-08,59.15,59.15,59.15,59.15,112,0
2016-08-09,59.63,59.63,59.63,59.63,100,0
2016-08-11,60,60,59.93,59.93,732,0
2016-08-12,59.54,59.75,59.54,59.75,200,0
2016-08-19,61.22,61.24,61.22,61.24,297,0
2016-08-22,60.53,60.53,60.53,60.53,126,0
2016-08-25,60.82,60.82,59.96,59.96,719,0
2016-08-26,60.1408,60.1408,60.07,60.07,1000,0
2016-08-31,59.76,59.76,59.46,59.46,213,0
2016-09-02,60.28,60.28,60.15,60.15,301,0
2016-09-06,58.99,58.99,58.9,58.9,531,0
2016-09-09,57.51,57.51,56.64,56.722,601,0
2016-09-13,55.22,55.22,55.22,55.22,100,0
2016-09-14,53.83,53.83,53.83,53.83,100,0
2016-09-20,54.92,54.9201,54.43,54.43,709,0
2016-09-21,55,55,55,55,388,0
2016-09-22,56.38,56.5,56.38,56.48,310,0
2016-09-28,57.89,57.89,57.89,57.89,100,0
2016-09-29,58.42,58.42,58.18,58.18,301,0
2016-09-30,59.64,59.64,59.64,59.64,100,0
2016-10-07,58.32,58.3201,58.14,58.14,502,0
2016-10-11,56.86,56.86,56.86,56.86,337,0
2016-10-13,56.68,56.68,56.68,56.68,101,0
2016-10-14,56.97,57.0555,56.95,57,1434,0
2016-10-17,57,57,57,57,112,0
2016-10-19,58.18,58.2673,58.08,58.0801,562,0
2016-10-20,56.94,56.94,56.94,56.94,100,0
2016-10-21,56.62,57.97,56.49,56.55,1306,0
2016-10-24,57.76,57.8791,57.61,57.755,3904,0
2016-10-25,57.3,57.54,57.3,57.5,550,0
2016-10-28,57.61,57.64,57.275,57.37,1685,0
2016-11-01,57.6,57.69,57.6,57.69,313,0
2016-11-02,57.59,57.59,56.44,56.44,822,0
2016-11-03,56.69,56.76,56.69,56.75,643,0
2016-11-07,57.17,57.35,57.17,57.35,282,0
2016-11-09,58.79,63.9,58.7,63.75,1439,0
2016-11-10,65,65.35,64.78,65.35,809,0
2016-11-11,65.86,68.04,65.86,68.04,376,0
2016-11-14,71.648,71.648,71.648,71.648,494,0
2016-11-15,68.7952,69.13,68.21,68.5,1851,0
2016-11-16,67.86,67.86,67.86,67.86,117,0
2016-11-17,69.93,70.12,69.81,69.8799,2050,0
2016-11-18,69.82,69.82,69.82,69.82,404,0
2016-11-22,70.77,71.81,70.77,71.81,677,0
2016-11-23,71.33,71.33,70.7,70.8061,1030,0
2016-11-28,70.96,70.96,70.96,70.96,323,0
2016-12-01,69.57,69.57,69.57,69.57,107,0
2016-12-05,69,69,69,69,141,0
2016-12-07,68.99,68.99,68.99,68.99,266,0
2016-12-08,70,70,69.44,69.5442,642,0
2016-12-09,69.54,69.54,69.54,69.54,100,0
2016-12-12,68.94,69,68.94,69,394,0
2016-12-14,67.25,67.25,67.25,67.25,351,0
2016-12-15,66.56,66.56,66.44,66.44,422,0
2016-12-16,66.54,68.23,66.54,67.7,1007,0
2016-12-22,65.98,65.98,65.98,65.98,395,0
2016-12-23,66.11,66.11,66.11,66.11,103,0
2016-12-27,66.65,67.1,66.65,67.1,1023,0
2016-12-28,66.16,66.16,66.16,66.16,200,0
2017-01-03,65.83,67.16,65.52,67.16,1706,0
2017-01-04,67.5121,67.5121,67.31,67.512,512,0
2017-01-06,66.8,66.8,66.59,66.59,200,0
2017-01-11,66.57,66.57,66.57,66.57,100,0
2017-01-17,64.88,64.88,64.88,64.88,419,0
2017-01-19,63.24,64.22,63,64.22,1000,0
2017-01-27,65.83,67.25,65.83,66.72,920,0
2017-01-31,65.03,65.15,64.19,65.15,802,0
2017-02-01,65.75,65.95,65.7,65.95,403,0
2017-02-03,66.78,66.78,66.78,66.78,103,0
2017-02-06,67.05,67.05,67.05,67.05,260,0
2017-02-09,66.22,66.22,66.22,66.22,399,0
2017-02-10,67.88,67.88,67.88,67.88,100,0
2017-02-14,67.83,67.83,67.66,67.66,367,0
2017-02-15,68.49,68.49,68.49,68.49,313,0
2017-02-16,66.8901,66.8901,66.8901,66.8901,100,0
2017-02-17,66.75,66.75,66.75,66.75,100,0
2017-02-27,67.27,67.53,67.27,67.53,327,0
2017-03-06,65.82,66.76,65.82,66.76,417,0
2017-03-09,65.5903,65.5903,65.5903,65.5903,133,0
2017-03-10,64.5,64.7565,64.5,64.7565,372,0
2017-03-15,66.12,66.12,66.12,66.12,100,0
2017-03-17,67.78,67.78,67.6938,67.6938,201,0
2017-03-21,67.02,67.02,65.26,65.26,809,0
2017-03-22,63.47,63.47,63.47,63.47,201,0
2017-03-23,64.9,64.9,64.9,64.9,129,0
2017-03-27,63.08,64.03,63.02,64.03,725,0
2017-03-28,65.64,65.64,65.64,65.64,100,0
2017-03-30,64.1361,64.1361,64.1361,64.1361,191,0
2017-03-31,67.29,67.29,67.29,67.29,100,0
2017-04-03,66.88,66.88,66.88,66.88,191,0
2017-04-05,65.99,65.99,65.99,65.99,103,0
2017-04-10,67.74,67.74,66.84,67.27,568,0
2017-04-11,69,69,68.82,68.82,202,0
2017-04-13,65.55,65.55,64.87,64.8701,401,0
2017-04-17,65.2,65.21,65.2,65.21,260,0
2017-04-19,66.85,67.18,66.774,66.774,1402,0
2017-04-20,67.5,67.5,67.33,67.33,544,0
2017-04-24,68.53,69.74,68.53,69.74,279,0
2017-04-26,68.8,69.02,68.8,68.84,537,0
2017-05-05,66.61,66.74,66.61,66.74,513,0
2017-05-08,67.65,67.65,67.36,67.36,272,0
2017-05-10,68.68,68.94,68.55,68.55,1031,0
2017-05-19,68.01,68.01,67.54,67.54,200,0
2017-05-22,68.97,68.97,68.97,68.97,153,0
2017-05-25,70.89,70.89,70,70.36,1834,0
2017-05-30,69.7,69.8046,69.7,69.8046,476,0
2017-05-31,68.69,69.562,68.69,69.562,713,0
2017-06-01,69.9,69.9,69.9,69.9,100,0
2017-06-02,72.1,73.23,72.1,73.23,329,0
2017-06-07,71.21,71.21,71.21,71.21,145,0
2017-06-20,70.9401,70.9401,70.9,70.9,208,0
2017-06-21,70.11,70.11,69.026,69.026,769,0
2017-06-22,69.75,69.75,69.75,69.75,100,0
2017-06-23,69.5063,69.791,68.87,69.19,4055,0
2017-06-26,68.79,68.79,68.79,68.79,203,0
2017-06-29,70.4,70.4,70.03,70.4,1500,0
2017-06-30,72,72,71.67,72,812,0
2017-07-12,72.84,72.84,72.84,72.84,176,0
2017-07-18,73.3,73.4466,73.3,73.4466,200,0
2017-07-19,74.4601,74.4601,74.2161,74.2161,601,0
2017-07-24,74.1405,74.1405,74.1405,74.1405,100,0
2017-07-28,75.01,75.8,75.01,75.8,614,0
2017-07-31,75.2801,75.2801,74.49,74.4945,821,0
2017-08-01,75.65,75.65,75.65,75.65,100,0
2017-08-02,75.86,75.86,75.85,75.85,589,0
2017-08-07,75.361,75.361,75.361,75.361,201,0
2017-08-08,76.45,76.82,75.4453,75.4453,315,0
2017-08-10,75.22,75.22,75.19,75.22,2946,0
2017-08-14,73.8,75.61,73.68,75.6,2074,0
2017-08-15,74.59,74.59,74.59,74.59,262,0
2017-08-18,72.7,73.48,72.7,73.48,426,0
2017-08-23,73,73.01,72.92,72.92,680,0
2017-08-31,76.26,76.26,76.26,76.26,117,0
2017-09-06,75.42,75.46,75.42,75.46,213,0
2017-09-07,74.32,74.99,74.32,74.99,359,0
2017-09-08,75.34,75.42,74.91,74.91,2800,0
2017-09-11,75.95,76.1019,75.95,76.1019,489,0
2017-09-13,76.5015,76.5015,76.5015,76.5015,200,0
2017-09-19,77.97,78.06,77.97,78.06,493,0
2017-09-20,79.23,79.5,79.23,79.5,761,0
2017-09-22,83.16,83.16,83.16,83.16,101,0
2017-10-03,87.28,87.28,87.28,87.28,100,0
2017-10-04,87.4703,87.4703,87.4703,87.4703,156,0
2017-10-05,87,87,87,87,188,0
2017-10-11,88.2215,88.2215,88.2215,88.2215,200,0
2017-10-16,88.71,88.71,88.7,88.7,749,0
2017-10-17,87.65,87.65,87.65,87.65,275,0
2017-10-20,88.74,88.74,88.74,88.74,229,0
2017-10-25,87.7192,87.7192,87.7192,87.7192,350,0
2017-10-31,87.31,87.95,87.31,87.95,216,0
2017-11-03,87.25,87.25,87.25,87.25,120,0
2017-11-08,83.61,84.42,83.61,83.87,500,0
2017-11-10,81.84,82.31,81.84,82.31,464,0
