Date,Open,High,Low,Close,Volume,OpenInt
2011-05-02,44.577,45.092,44.569,44.836,24148,0
2011-05-03,44.923,44.933,44.639,44.757,4201,0
2011-05-04,44.401,44.534,44.295,44.295,41044,0
2011-05-05,44.179,44.923,43.869,44.091,46431,0
2011-05-06,43.764,43.959,43.764,43.913,47507,0
2011-05-09,44.207,44.207,44.046,44.136,2473,0
2011-05-10,44.933,45.42,44.312,45.42,19373,0
2011-05-11,45.641,45.641,44.569,45.092,4925,0
2011-05-12,45.465,46.023,44.401,45.536,5812,0
2011-05-13,45.819,45.819,45.358,45.465,2708,0
2011-05-16,45.641,45.819,44.757,45.11,17479,0
2011-05-17,45.553,45.553,45.022,45.11,2901,0
2011-05-18,45.279,45.332,45.243,45.332,1749,0
2011-05-19,45.375,45.633,45.199,45.633,789,0
2011-05-20,45.633,45.633,45.11,45.11,1863,0
2011-05-23,44.844,45.03,44.577,44.577,6543,0
2011-05-24,44.757,44.969,44.757,44.757,1489,0
2011-05-25,44.933,44.977,44.844,44.977,3876,0
2011-05-26,45.065,45.774,44.933,45.774,1467,0
2011-05-27,45.199,46.103,45.199,46.103,89760,0
2011-05-31,46.085,46.705,46.077,46.306,3836,0
2011-06-01,45.553,45.553,44.923,44.933,4390,0
2011-06-02,44.906,45.057,44.577,44.977,9308,0
2011-06-03,44.889,44.977,44.703,44.757,5586,0
2011-06-06,44.312,44.757,44.224,44.224,10302,0
2011-06-07,44.933,45.456,44.401,45.199,23977,0
2011-06-08,44.179,44.977,44.179,44.977,2595,0
2011-06-09,44.757,44.977,44.411,44.757,903,0
2011-06-10,44.498,44.933,43.968,44.144,65219,0
2011-06-13,43.727,44.491,43.727,43.959,202185,0
2011-06-14,44.312,44.577,44.312,44.312,14800,0
2011-06-15,44.312,44.312,44.136,44.136,26854,0
2011-06-16,43.78,44.534,43.693,43.78,7107,0
2011-06-17,43.693,44.445,43.693,44.445,2595,0
2011-06-20,44.534,44.757,44.349,44.71,29789,0
2011-06-21,44.534,44.818,44.534,44.757,14083,0
2011-06-22,45.199,45.208,44.491,44.577,2776,0
2011-06-23,44.162,44.401,44.101,44.401,2369,0
2011-06-24,44.091,44.224,44.091,44.179,6940,0
2011-06-27,44.002,44.207,43.959,43.959,11339,0
2011-06-28,44.117,44.729,44.002,44.091,7390,0
2011-06-29,44.091,44.215,44.091,44.215,29563,0
2011-06-30,44.472,44.624,44.241,44.241,19859,0
2011-07-01,44.923,45.199,44.923,45.013,1015,0
2011-07-05,44.577,44.577,44.482,44.553,6883,0
2011-07-06,45.607,45.607,45.607,45.607,224,0
2011-07-07,45.465,46.085,45.42,45.42,5706,0
2011-07-08,45.137,45.137,45.137,45.137,12411,0
2011-07-11,45.004,45.004,45.004,45.004,16587,0
2011-07-12,45.375,45.375,45.332,45.332,47165,0
2011-07-13,45.465,46.147,45.048,45.048,11390,0
2011-07-14,44.765,44.765,44.757,44.757,294,0
2011-07-15,44.757,45.199,44.516,45.048,21316,0
2011-07-18,44.757,44.8,44.667,44.757,4731,0
2011-07-19,44.844,44.844,44.844,44.844,116,0
2011-07-20,44.923,44.969,44.757,44.773,1015,0
2011-07-21,45.013,45.013,45.013,45.013,340,0
2011-07-22,44.977,44.977,44.977,44.977,449,0
2011-07-25,44.71,44.773,44.482,44.482,12862,0
2011-07-26,44.091,45.217,44.091,44.703,14888,0
2011-07-27,44.72,44.977,44.596,44.8,49844,0
2011-07-28,44.534,44.569,44.506,44.534,11931,0
2011-08-01,44.534,44.534,44.224,44.224,9646,0
2011-08-02,44.136,44.136,43.603,43.603,11283,0
2011-08-03,43.427,43.647,43.205,43.603,27646,0
2011-08-04,43.232,43.232,42.318,42.318,57546,0
2011-08-05,40.91,41.52,40.91,41.007,1241,0
2011-08-08,40.289,40.289,37.64,37.64,2177,0
2011-08-09,38.862,39.819,38.101,39.819,15457,0
2011-08-10,39.189,41.202,39.172,39.172,12051,0
2011-08-11,39.217,39.526,38.995,39.526,6825,0
2011-08-12,38.995,40.103,38.765,39.881,5754,0
2011-08-15,39.881,39.881,39.846,39.881,10813,0
2011-08-16,39.881,39.881,39.616,39.66,38538,0
2011-08-17,39.748,40.475,39.713,39.881,10946,0
2011-08-18,39.217,39.217,38.995,38.995,33033,0
2011-08-19,38.977,39.306,38.977,39.306,1580,0
2011-08-22,38.862,39.26,38.552,38.889,6742,0
2011-08-23,38.596,38.596,37.888,38.33,8856,0
2011-08-24,38.853,38.853,38.108,38.375,7414,0
2011-08-25,38.729,38.729,38.108,38.33,3215,0
2011-08-26,38.242,38.641,37.888,38.641,2482,0
2011-08-29,38.596,38.995,38.508,38.995,15290,0
2011-08-30,39.039,39.828,38.995,39.35,11966,0
2011-08-31,39.35,39.5,39.35,39.474,1467,0
2011-09-01,39.393,39.439,38.596,38.827,3528,0
2011-09-02,38.33,38.579,38.092,38.259,2022,0
2011-09-06,37.32,37.888,37.275,37.888,2340,0
2011-09-07,37.888,38.552,37.888,38.064,8656,0
2011-09-08,37.844,38.587,37.621,37.976,28811,0
2011-09-09,37.888,37.905,36.957,37.223,17252,0
2011-09-12,37.427,37.427,36.929,37.046,15982,0
2011-09-13,37.266,37.365,37,37.18,5965,0
2011-09-14,37.312,37.383,37.18,37.383,10624,0
2011-09-15,37.383,37.666,37.383,37.666,196198,0
2011-09-16,36.806,36.806,36.335,36.788,789,0
2011-09-19,36.991,37.214,36.249,36.249,5198,0
2011-09-20,35.973,36.477,35.787,36.115,10049,0
2011-09-21,35.982,35.982,35.451,35.663,9174,0
2011-09-22,34.263,34.288,33.854,34.129,15471,0
2011-09-23,34.209,34.209,33.854,34.032,4909,0
2011-09-26,34.121,34.307,33.527,34.051,5583,0
2011-09-27,34.2,34.351,33.891,34.121,17944,0
2011-09-28,34.351,34.351,33.527,33.527,4854,0
2011-09-29,33.944,33.944,33.944,33.944,116,0
2011-09-30,34.015,34.015,33.721,33.721,564,0
2011-10-03,33.687,33.854,32.18,32.605,12235,0
2011-10-04,32.304,32.951,31.702,32.951,8826,0
2011-10-05,33.721,34.112,31.906,32.349,22245,0
2011-10-06,31.949,32.596,31.878,32.543,20536,0
2011-10-07,32.349,32.525,31.347,31.347,49613,0
2011-10-10,31.683,33.359,31.683,33.323,12904,0
2011-10-11,33.19,33.367,32.695,33.065,6440,0
2011-10-12,33.297,34.067,33.146,33.438,18774,0
2011-10-13,33.297,33.297,33.013,33.111,3724,0
2011-10-14,32.782,32.942,32.41,32.942,6206,0
2011-10-17,32.614,32.614,31.993,32.481,3159,0
2011-10-18,33.128,33.199,33.128,33.199,4935,0
2011-10-19,33.678,33.695,33.5,33.5,1572,0
2011-10-20,33.678,34.058,33.678,34.058,1419,0
2011-10-21,34.067,35.14,34.067,34.919,10154,0
2011-10-24,34.794,35.432,34.786,35.007,3564,0
2011-10-25,34.431,34.963,34.103,34.927,15102,0
2011-10-26,35.937,36.345,34.892,35.007,55003,0
2011-10-27,36.717,37.436,36.249,37.223,27435,0
2011-10-28,36.824,37.391,36.824,37.266,959,0
2011-10-31,36.335,37.046,36.335,36.868,8151,0
2011-11-01,36.212,36.212,35.459,35.769,23001,0
2011-11-02,36.159,36.159,35.671,35.671,1009,0
2011-11-03,35.894,36.249,35.894,36.249,2145,0
2011-11-04,35.804,36.264,35.698,35.894,15741,0
2011-11-07,35.902,36.178,35.459,36.178,5545,0
2011-11-08,36.168,36.514,35.716,36.496,6609,0
2011-11-09,36.382,36.382,35.494,35.584,2404,0
2011-11-10,35.671,35.671,35.671,35.671,116,0
2011-11-11,36.274,36.514,36.274,36.406,1670,0
2011-11-14,36.328,36.328,35.627,35.689,22974,0
2011-11-15,35.494,35.867,35.451,35.804,3361,0
2011-11-16,35.654,35.752,35.547,35.565,6769,0
2011-11-17,35.804,35.804,35.451,35.513,6566,0
2011-11-18,35.627,35.645,35.451,35.451,3507,0
2011-11-21,35.167,35.432,35.06,35.273,18637,0
2011-11-22,35.406,35.406,35.361,35.361,1206,0
2011-11-23,35.361,35.361,34.476,34.927,7545,0
2011-11-25,34.582,34.582,34.582,34.582,262,0
2011-11-28,35.335,35.335,35.007,35.007,449,0
2011-11-29,35.228,35.228,35.007,35.007,2280,0
2011-11-30,36.335,36.335,35.442,35.451,1727,0
2011-12-01,35.202,35.584,35.007,35.584,17658,0
2011-12-02,35.894,36.141,35.423,35.574,4303,0
2011-12-05,35.804,35.982,35.804,35.937,2482,0
2011-12-06,36.311,37.062,36.311,36.991,3969,0
2011-12-07,36.345,36.46,36.186,36.425,18872,0
2011-12-08,36.363,36.363,35.929,35.929,3497,0
2011-12-09,36.425,36.505,36.425,36.425,3386,0
2011-12-12,36.115,36.257,36.052,36.115,1492,0
2011-12-13,36.558,36.78,36.07,36.07,6222,0
2011-12-14,35.725,36.558,35.725,36.496,7336,0
2011-12-15,36.664,36.664,36.619,36.619,655,0
2011-12-16,36.292,36.771,36.292,36.762,2369,0
2011-12-19,36.469,36.7,36.425,36.7,1691,0
2011-12-20,36.939,37.028,36.939,37.028,1996,0
2011-12-21,36.957,37.133,36.78,36.895,1303,0
2011-12-22,37.391,37.976,37.391,37.976,1129,0
2011-12-23,37.578,37.578,37.578,37.578,1129,0
2011-12-27,37.666,37.666,37.666,37.666,116,0
2011-12-28,37.612,37.675,37.578,37.578,1637,0
2011-12-29,36.939,37.578,36.939,37.533,2087,0
2011-12-30,37.569,37.781,37.32,37.781,340,0
2012-01-03,38.108,38.375,38.108,38.375,2878,0
2012-01-04,38.552,38.552,38.33,38.508,10001,0
2012-01-05,38.357,38.685,38.33,38.375,7690,0
2012-01-06,38.286,38.33,38.286,38.33,789,0
2012-01-09,38.108,38.463,38.108,38.463,5867,0
2012-01-10,38.375,38.596,38.375,38.596,1580,0
2012-01-11,38.463,38.587,38.419,38.57,5691,0
2012-01-12,38.552,38.552,38.552,38.552,1129,0
2012-01-13,38.729,38.729,38.729,38.729,340,0
2012-01-17,39.322,39.439,39.146,39.146,4311,0
2012-01-18,39.439,39.899,39.439,39.802,5834,0
2012-01-19,39.926,40.635,39.926,40.44,24035,0
2012-01-20,40.272,40.882,40.272,40.653,3581,0
2012-01-23,41.202,41.202,41.166,41.166,2156,0
2012-01-24,41.166,41.264,41.078,41.086,5788,0
2012-01-25,41.609,41.742,41.609,41.742,1043,0
2012-01-26,41.353,41.609,41.353,41.459,4362,0
2012-01-30,41.875,41.875,41.875,41.875,1015,0
2012-01-31,42.141,42.673,41.645,42.247,1546,0
2012-02-02,42.54,42.54,42.54,42.54,257,0
2012-02-03,42.54,42.805,42.364,42.805,125657,0
2012-02-06,42.718,42.718,42.54,42.54,4836,0
2012-02-07,42.54,43.099,42.54,43.099,622,0
2012-02-08,42.663,43.276,42.663,42.663,224,0
2012-02-09,42.54,42.54,42.54,42.54,903,0
2012-02-10,42.38,42.38,42.203,42.203,5754,0
2012-02-13,42.531,43.143,42.521,42.54,48221,0
2012-02-14,42.487,42.487,41.841,42.097,6543,0
2012-02-15,42.141,42.327,41.92,42.08,23103,0
2012-02-16,42.506,43.143,42.506,42.54,6343,0
2012-02-17,42.54,42.54,42.318,42.318,41252,0
2012-02-21,42.318,42.318,41.875,42.274,82371,0
2012-02-22,41.654,42.097,41.654,41.654,47735,0
2012-02-23,41.628,42.097,41.547,42.097,4247,0
2012-02-24,42.416,42.416,42.026,42.026,407,0
2012-02-27,41.875,42.097,41.875,42.061,10275,0
2012-02-28,42.132,42.274,42.097,42.257,2913,0
2012-02-29,41.742,42.274,41.742,41.841,54695,0
2012-03-01,41.946,42.097,41.92,41.982,23984,0
2012-03-02,41.699,42.097,41.699,41.92,47245,0
2012-03-05,42.097,42.318,42.097,42.318,4289,0
2012-03-06,42.54,42.709,42.54,42.54,852,0
2012-03-07,42.497,42.497,42.274,42.318,1015,0
2012-03-08,41.742,42.097,41.742,41.787,48020,0
2012-03-09,42.663,42.663,42.663,42.663,3046,0
2012-03-12,42.506,42.54,42.478,42.478,610,0
2012-03-13,42.718,42.718,42.592,42.62,2211,0
2012-03-14,42.753,42.753,42.407,42.753,45255,0
2012-03-16,42.54,42.983,42.54,42.54,913,0
2012-03-19,42.983,43.196,42.983,43.196,564,0
2012-03-21,43.542,43.684,43.542,43.684,789,0
2012-03-22,43.09,43.427,43.09,43.161,3552,0
2012-03-23,43.257,43.427,43.214,43.427,9386,0
2012-03-26,43.427,43.684,43.427,43.427,116461,0
2012-03-27,43.647,43.647,43.427,43.647,79966,0
2012-03-28,43.427,43.427,43.328,43.427,4113,0
2012-03-29,43.427,43.427,43.427,43.427,3271,0
2012-03-30,43.647,43.684,43.56,43.56,5021,0
2012-04-02,43.542,44.224,43.471,44.224,611,0
2012-04-03,43.427,43.427,43.427,43.427,733,0
2012-04-04,42.983,42.983,42.859,42.859,2209,0
2012-04-09,42.106,42.274,42.106,42.265,632,0
2012-04-10,42.318,42.354,41.875,42.08,17432,0
2012-04-11,42.398,42.54,41.858,42.54,3074,0
2012-04-12,42.762,42.762,42.762,42.762,2037,0
2012-04-13,42.762,42.762,42.762,42.762,1580,0
2012-04-16,42.983,42.983,42.983,42.983,69111,0
2012-04-17,43.134,43.293,42.983,42.983,3638,0
2012-04-18,42.815,42.815,42.771,42.805,2369,0
2012-04-19,42.629,42.629,42.097,42.629,2482,0
2012-04-20,42.744,43.161,42.744,42.876,2633,0
2012-04-23,42.629,42.629,42.451,42.629,481,0
2012-04-24,42.833,42.833,42.796,42.805,25710,0
2012-04-25,44.818,44.818,42.983,43.78,22350,0
2012-04-26,43.647,43.647,43.647,43.647,784,0
2012-04-27,43.427,43.514,43.427,43.514,2096,0
2012-04-30,43.603,43.984,43.427,43.427,10500,0
2012-05-01,43.693,44.188,43.64,44.188,29297,0
2012-05-02,44.011,44.215,44.011,44.215,2391,0
2012-05-03,44.197,44.312,44.197,44.312,517,0
2012-05-04,43.826,44.073,43.807,43.807,449,0
2012-05-08,43.869,44.144,43.869,44.144,950,0
2012-05-10,44.224,44.224,44.224,44.224,134,0
2012-05-11,44.046,44.046,44.046,44.046,413,0
2012-05-14,44.046,44.046,44.046,44.046,601,0
2012-05-15,44.357,44.357,44.286,44.286,405,0
2012-05-16,44.286,44.312,44.286,44.312,1015,0
2012-05-17,43.56,43.56,42.805,42.805,2087,0
2012-05-18,42.203,42.647,41.397,42.274,13412,0
2012-05-21,43.072,43.684,43.072,43.427,1850,0
2012-05-23,43.028,43.028,42.54,42.54,224,0
2012-05-24,43.205,43.205,43.205,43.205,1917,0
2012-05-25,43.585,43.603,43.585,43.603,340,0
2012-05-29,43.257,43.257,43.257,43.257,174,0
2012-05-30,42.805,43.452,42.805,43.427,8103,0
2012-05-31,42.876,43.08,42.54,43.08,3135,0
2012-06-01,41.708,42.682,41.708,42.451,6891,0
2012-06-04,42.451,42.451,42.017,42.364,925,0
2012-06-05,43.418,43.418,43.293,43.418,677,0
2012-06-06,43.647,43.647,43.647,43.647,564,0
2012-06-07,44.144,44.153,44.144,44.153,224,0
2012-06-08,44.144,44.445,44.144,44.445,1471,0
2012-06-11,44.534,44.534,44.171,44.171,22015,0
2012-06-12,44.188,44.445,44.188,44.278,18077,0
2012-06-14,44.321,44.42,44.304,44.42,7994,0
2012-06-15,44.516,44.757,44.516,44.72,449,0
2012-06-19,43.959,44.411,43.959,44.411,2063,0
2012-06-20,43.984,43.984,43.959,43.975,112875,0
2012-06-21,44.562,44.562,43.702,43.702,1189,0
2012-06-22,43.507,43.507,43.507,43.507,116,0
2012-06-25,43.427,43.427,43.427,43.427,340,0
2012-06-26,43.647,43.647,43.647,43.647,7560,0
2012-06-27,43.56,43.647,43.56,43.647,1958,0
2012-06-28,43.381,43.381,43.381,43.381,174,0
2012-06-29,44.02,44.34,43.959,44.312,4910,0
2012-07-05,45.146,45.146,45.146,45.146,116,0
2012-07-10,44.312,44.312,44.312,44.312,116,0
2012-07-11,44.383,44.401,44.312,44.401,789,0
2012-07-12,44.312,44.312,44.312,44.312,116,0
2012-07-13,43.427,43.427,43.427,43.427,116,0
2012-07-16,44.295,44.71,44.295,44.312,3612,0
2012-07-17,44.757,45.092,44.747,45.092,903,0
2012-07-18,44.738,44.738,44.312,44.312,6584,0
2012-07-19,44.153,44.153,43.869,44.117,10046,0
2012-07-20,43.656,43.656,43.656,43.656,224,0
2012-07-23,43.461,43.461,43.461,43.461,34303,0
2012-07-24,43.427,43.523,43.427,43.523,9590,0
2012-07-25,43.835,44.162,43.826,43.842,4322,0
2012-07-26,44.605,44.757,44.349,44.42,2809,0
2012-07-27,44.312,45.669,44.312,45.669,2994,0
2012-07-30,45.208,45.208,44.534,44.667,3795,0
2012-07-31,45.163,45.163,44.577,45.155,4250,0
2012-08-01,46.041,46.085,45.412,45.412,9792,0
2012-08-02,45.181,45.181,45.057,45.057,748,0
2012-08-03,44.639,44.639,44.639,44.639,116,0
2012-08-06,45.101,45.952,45.101,45.952,3353,0
2012-08-07,45.899,45.899,45.641,45.641,2369,0
2012-08-09,45.403,45.403,45.403,45.403,2822,0
2012-08-10,44.862,44.862,44.862,44.862,224,0
2012-08-13,44.757,44.757,44.757,44.757,344,0
2012-08-15,45.74,45.74,45.74,45.74,224,0
2012-08-16,45.908,45.908,45.731,45.767,685,0
2012-08-17,45.863,45.979,45.863,45.979,397,0
2012-08-20,46.05,46.298,46.05,46.298,1421,0
2012-08-21,46.289,46.529,46.289,46.475,16022,0
2012-08-23,46.085,46.254,46.085,46.085,3612,0
2012-08-24,45.517,46.218,45.517,46.218,1241,0
2012-08-27,46.475,46.475,45.633,45.633,3497,0
2012-08-29,45.641,46.263,45.641,46.263,916,0
2012-08-30,46.529,46.83,45.97,46.005,1971,0
2012-08-31,45.908,45.908,45.908,45.908,116,0
2012-09-04,46.173,46.173,46.085,46.085,678,0
2012-09-05,46.183,46.183,46.183,46.183,234,0
2012-09-10,46.067,46.085,45.97,45.97,1129,0
2012-09-11,45.916,46.183,45.916,45.916,20967,0
2012-09-12,45.97,45.97,45.97,45.97,116,0
2012-09-13,46.405,46.405,46.334,46.334,564,0
2012-09-14,46.173,47.521,46.173,47.326,4751,0
2012-09-17,47.485,47.857,47.485,47.627,1806,0
2012-09-18,46.838,46.838,46.661,46.661,4460,0
2012-09-19,47.175,47.175,47.175,47.175,340,0
2012-09-20,46.883,46.883,46.502,46.502,5344,0
2012-09-21,46.475,46.475,46.306,46.306,2369,0
2012-09-24,46.014,46.439,46.014,46.439,543,0
2012-09-25,46.165,47.052,45.65,46.36,1996,0
2012-09-26,46.325,46.529,45.748,45.748,4795,0
2012-09-27,46.085,46.085,45.748,45.748,1241,0
2012-09-28,45.579,45.579,44.667,45.314,874,0
2012-10-01,44.844,44.862,44.695,44.695,4259,0
2012-10-02,44.836,44.889,44.781,44.8,2708,0
2012-10-03,44.562,44.88,44.491,44.71,3612,0
2012-10-04,44.765,44.765,44.765,44.765,28885,0
2012-10-05,45.181,45.217,45.048,45.048,903,0
2012-10-08,44.977,45.199,44.951,45.11,4289,0
2012-10-09,45.101,45.243,45.022,45.155,2312,0
2012-10-10,45.217,45.217,45.217,45.217,116,0
2012-10-11,45.483,45.483,45.42,45.42,224,0
2012-10-12,45.483,45.641,45.483,45.641,28434,0
2012-10-15,45.863,46.306,45.863,46.306,564,0
2012-10-17,46.572,46.572,46.564,46.564,2145,0
2012-10-18,46.723,47.281,46.723,46.75,5349,0
2012-10-19,46.529,46.529,46.448,46.448,267,0
2012-10-23,46.484,46.617,46.484,46.617,282,0
2012-10-24,47.194,47.194,47.148,47.194,564,0
2012-10-25,47.237,47.237,47.104,47.131,2369,0
2012-10-26,46.971,47.148,46.75,46.776,3241,0
2012-10-31,46.439,46.529,45.517,46.529,1833,0
2012-11-01,46.776,46.776,46.085,46.306,1918,0
2012-11-02,46.768,46.838,46.529,46.529,1207,0
2012-11-05,46.75,46.75,46.661,46.661,1421,0
2012-11-06,46.617,46.617,46.306,46.306,24823,0
2012-11-07,46.271,46.271,45.146,45.146,1828,0
2012-11-08,45.996,45.996,45.314,45.314,8689,0
2012-11-09,45.553,45.553,45.225,45.225,4513,0
2012-11-12,45.305,45.314,44.844,44.844,1353,0
2012-11-13,45.465,45.731,45.332,45.731,50437,0
2012-11-14,45.641,45.641,45.641,45.641,564,0
2012-11-15,45.598,45.641,45.474,45.536,52296,0
2012-11-16,45.42,45.65,45.42,45.65,224,0
2012-11-19,45.863,45.863,45.863,45.863,8574,0
2012-11-20,46.085,46.085,46.085,46.085,1241,0
2012-11-21,46.263,46.263,46.263,46.263,340,0
2012-11-26,46.723,46.927,46.723,46.927,7107,0
2012-11-27,46.963,47.397,46.75,47.397,1353,0
2012-11-28,46.971,47.104,46.901,46.901,903,0
2012-11-29,46.971,47.352,46.847,47.352,6658,0
2012-12-03,47.414,47.459,47.414,47.459,8976,0
2012-12-04,47.592,47.592,47.414,47.414,3998,0
2012-12-05,47.459,47.902,47.459,47.902,10764,0
2012-12-06,48.193,48.193,47.768,47.768,2494,0
2012-12-07,47.619,47.635,47.619,47.635,763,0
2012-12-10,48.079,48.141,47.849,47.849,1326,0
2012-12-11,47.326,47.335,47.326,47.335,564,0
2012-12-12,47.503,47.99,47.326,47.326,21928,0
2012-12-13,46.75,46.971,46.75,46.75,527,0
2012-12-21,47.397,47.397,46.971,47.352,1129,0
2012-12-27,47.814,47.823,47.804,47.823,2276,0
2013-01-07,47.823,48.239,47.823,48.239,564,0
2013-01-08,48.31,48.31,48.31,48.31,224,0
2013-01-10,48.407,48.407,48.23,48.31,1918,0
2013-01-11,48.434,48.434,48.301,48.301,449,0
2013-01-14,48.301,49.09,48.301,48.301,83402,0
2013-01-15,48.682,49.347,48.682,49.347,507,0
2013-01-16,49.78,49.78,48.967,49.498,24315,0
2013-01-17,49.595,49.631,49.47,49.604,20890,0
2013-01-18,49.115,49.631,49.115,49.631,9957,0
2013-01-22,49.17,50.154,49.17,50.154,7954,0
2013-01-23,49.789,50.074,49.764,49.896,7900,0
2013-01-24,50.17,50.17,49.984,49.984,2426,0
2013-01-25,50.739,50.739,50.303,50.312,4014,0
2013-01-28,50.959,51.048,50.516,50.915,3950,0
2013-01-29,50.959,51.18,50.924,51.137,5697,0
2013-01-30,51.137,51.137,50.729,50.729,1467,0
2013-01-31,50.905,50.905,50.739,50.739,2255,0
2013-02-01,51.014,51.846,51.014,51.846,13315,0
2013-02-04,51.669,51.846,51.403,51.403,8464,0
2013-02-05,51.527,51.935,51.455,51.624,10090,0
2013-02-06,52.085,52.085,51.164,51.5,1305,0
2013-02-07,50.952,51.624,50.943,51.624,678,0
2013-02-08,52.404,52.732,52.404,52.501,1580,0
2013-02-11,52.501,52.501,52.501,52.501,166,0
2013-02-12,52.511,53.149,52.511,52.945,2482,0
2013-02-13,52.404,52.511,52.289,52.511,3956,0
2013-02-14,51.846,52.528,51.846,52.528,5530,0
2013-02-15,52.289,52.475,52.024,52.024,4553,0
2013-02-19,52.759,52.759,52.095,52.201,770,0
2013-02-20,52.201,52.201,51.873,51.873,1637,0
2013-02-21,51.491,51.545,51.109,51.109,903,0
2013-02-22,51.624,51.836,51.403,51.403,3656,0
2013-02-25,51.403,51.5,51.313,51.313,733,0
2013-02-26,51.367,51.367,51.367,51.367,340,0
2013-02-27,52.289,52.511,52.227,52.511,6319,0
2013-02-28,52.953,52.953,52.732,52.953,1768,0
2013-03-01,52.998,52.998,52.998,52.998,564,0
2013-03-04,53.255,53.263,53.255,53.263,2147,0
2013-03-05,53.503,53.654,53.175,53.538,18702,0
2013-03-06,53.619,53.654,53.396,53.654,9790,0
2013-03-07,52.795,53.458,52.795,53.458,874,0
2013-03-11,52.945,53.645,52.918,53.6,2399,0
2013-03-12,53.211,53.211,53.211,53.211,340,0
2013-03-13,53.529,54.363,53.529,54.293,3159,0
2013-03-14,53.893,53.893,53.893,53.893,224,0
2013-03-15,54.071,54.071,54.071,54.071,383,0
2013-03-18,53.99,53.99,53.99,53.99,114,0
2013-03-19,54.926,54.926,54.511,54.736,1445,0
2013-03-20,54.755,54.944,54.062,54.944,1099,0
2013-03-21,54.259,55.375,54.259,54.89,3299,0
2013-03-22,54.755,55.34,54.755,54.998,1334,0
2013-03-25,55.34,55.654,55.34,55.654,443,0
2013-03-27,56.644,56.644,56.644,56.644,221,0
2013-03-28,56.896,56.896,56.896,56.896,164,0
2013-04-01,55.699,55.969,54.935,55.969,1908,0
2013-04-02,55.789,55.789,55.493,55.493,1555,0
2013-04-03,55.34,55.34,54.485,54.836,3762,0
2013-04-04,55.114,55.142,54.439,54.746,7667,0
2013-04-05,54.97,55.105,54.215,55.07,37661,0
2013-04-08,55.601,55.601,55.601,55.601,221,0
2013-04-09,55.591,55.601,55.591,55.601,221,0
2013-04-10,55.231,55.853,55.231,55.789,511,0
2013-04-12,56.229,56.229,56.229,56.229,114,0
2013-04-15,55.384,55.384,54.935,54.935,443,0
2013-04-16,55.287,55.331,55.258,55.331,499,0
2013-04-17,55.277,55.321,55.277,55.294,1334,0
2013-04-18,55.042,55.042,54.89,54.89,1555,0
2013-04-19,55.114,56.015,55.114,55.969,15696,0
2013-04-22,55.789,56.06,55.43,56.06,2779,0
2013-04-23,56.239,56.285,56.087,56.285,7630,0
2013-04-24,56.285,56.285,56.285,56.285,335,0
2013-04-25,55.61,56.339,55.61,56.123,1796,0
2013-04-26,56.339,57.266,56.339,57.266,1111,0
2013-04-29,57.814,57.814,57.814,57.814,1356,0
2013-04-30,58.256,58.488,57.688,58.237,4224,0
2013-05-01,58.174,58.174,57.599,57.599,2556,0
2013-05-02,57.454,57.454,57.454,57.454,1334,0
2013-05-03,57.85,57.85,57.85,57.85,221,0
2013-05-06,58.488,58.624,58.444,58.624,1236,0
2013-05-07,58.885,59.199,58.885,59.199,11253,0
2013-05-08,58.488,58.488,58.488,58.488,221,0
2013-05-09,59.389,59.389,58.309,58.309,1205,0
2013-05-10,58.831,58.831,58.488,58.669,1406,0
2013-05-14,58.714,58.714,58.714,58.714,1111,0
2013-05-15,59.11,59.11,58.957,58.957,278,0
2013-05-16,58.957,58.957,58.957,58.957,55676,0
2013-05-17,58.957,59.361,58.939,58.939,890,0
2013-05-20,59.389,59.389,58.696,58.696,335,0
2013-05-21,58.84,59.12,58.723,58.759,1688,0
2013-05-22,59.586,59.586,58.488,58.488,26838,0
2013-05-23,57.652,57.671,57.616,57.616,4779,0
2013-05-24,56.761,56.887,56.689,56.869,57899,0
2013-05-28,56.78,56.914,56.069,56.914,5062,0
2013-05-29,56.06,56.06,54.953,55.249,2285,0
2013-05-30,54.448,55.079,54.448,55.079,1822,0
2013-05-31,54.448,54.755,53.756,53.774,2220,0
2013-06-03,53.586,54.439,53.586,54.439,2661,0
2013-06-04,54.394,54.439,53.586,53.586,3338,0
2013-06-05,52.37,53.072,52.28,52.28,3446,0
2013-06-06,52.631,53.09,52.631,53.09,1668,0
2013-06-07,53.962,53.962,53.54,53.54,922,0
2013-06-11,53.702,53.702,53.315,53.54,2556,0
2013-06-12,53.514,53.514,52.587,52.955,1138,0
2013-06-13,52.19,53.009,52.19,52.738,9195,0
2013-06-14,53.936,53.936,53.936,53.936,318,0
2013-06-17,53.882,53.882,53.882,53.882,221,0
2013-06-18,54.148,54.148,54.148,54.148,218,0
2013-06-19,54.376,54.376,54.376,54.376,2187,0
2013-06-20,52.777,52.914,51.333,51.333,1954,0
2013-06-21,51.452,51.598,51.406,51.525,3611,0
2013-06-24,50.492,51.47,50.126,51.177,6449,0
2013-06-25,51.241,52,50.73,52,690,0
2013-06-26,52.092,52.457,52.092,52.457,330,0
2013-06-27,53.015,53.782,53.015,53.782,1313,0
2013-06-28,54.603,54.613,54.603,54.613,539,0
2013-07-01,53.782,54.833,53.782,54.285,2736,0
2013-07-03,54.285,54.614,54.285,54.285,668,0
2013-07-05,53.554,53.554,53.554,53.554,237,0
2013-07-08,54.212,54.376,54.028,54.028,1969,0
2013-07-10,54.504,54.541,54.376,54.376,568,0
2013-07-11,54.183,54.614,54.183,54.512,2408,0
2013-07-12,54.815,54.833,54.815,54.815,985,0
2013-07-18,55.291,55.381,55.291,55.381,1313,0
2013-07-19,55.225,55.225,55.225,55.225,355,0
2013-07-22,55.135,55.135,54.632,54.833,4918,0
2013-07-23,55.291,55.291,55.243,55.291,919,0
2013-07-24,54.413,55.381,54.376,54.961,46550,0
2013-07-25,54.824,55.016,54.604,54.696,65709,0
2013-07-29,54.623,54.623,53.799,54.285,1861,0
2013-07-30,54.376,54.376,54.239,54.239,766,0
2013-08-05,54.148,54.148,53.919,54.038,436,0
2013-08-06,53.691,53.691,53.691,53.691,436,0
2013-08-08,53.554,53.554,53.188,53.471,519,0
2013-08-09,54.001,54.001,54.001,54.001,218,0
2013-08-14,53.179,53.662,53.005,53.124,1203,0
2013-08-15,52.265,52.494,52.182,52.457,1150,0
2013-08-16,52.018,52.138,52.018,52.138,1488,0
2013-08-19,51.177,51.287,50.765,51.287,2565,0
2013-08-20,50.95,51.369,50.95,51.369,1642,0
2013-08-21,51.452,51.954,51.452,51.954,481,0
2013-08-22,51.662,51.662,51.662,51.662,162,0
2013-08-23,52.219,52.31,52.219,52.283,1203,0
2013-08-26,52.045,52.182,52.045,52.182,548,0
2013-08-27,52.164,52.164,51.186,51.697,2626,0
2013-08-28,52.164,52.164,50.857,51.039,6620,0
2013-08-29,51.937,52.055,51.177,52.055,1505,0
2013-08-30,52.458,53.016,52.458,52.458,1346,0
2013-09-03,51.269,51.269,50.492,50.583,2736,0
2013-09-04,50.675,51.259,50.675,51.141,3336,0
2013-09-05,51.086,51.215,50.273,51.177,6594,0
2013-09-06,51.397,51.954,51.397,51.634,2902,0
2013-09-09,52.182,52.457,51.479,52.457,4519,0
2013-09-10,52.831,52.95,52.585,52.95,5701,0
2013-09-11,53.417,54.448,53.133,53.627,4344,0
2013-09-12,53.508,53.581,53.371,53.371,508,0
2013-09-13,53.662,53.7,53.662,53.691,876,0
2013-09-16,54.668,54.668,54.33,54.33,1477,0
2013-09-17,54.183,54.183,53.554,53.554,548,0
2013-09-18,54.631,55.003,54.631,55.003,1184,0
2013-09-19,55.217,55.243,54.444,54.658,2262,0
2013-09-20,55.078,55.318,54.956,55.207,4121,0
2013-09-25,54.631,54.631,54.631,54.631,110,0
2013-09-30,54.631,54.631,54.631,54.631,861,0
2013-10-01,55.039,55.078,55.039,55.078,215,0
2013-10-02,54.641,54.779,51.901,54.101,2133,0
2013-10-03,52.829,53.944,52.829,53.118,2369,0
2013-10-04,53.303,53.619,52.988,52.988,1745,0
2013-10-07,53.062,53.062,53.062,53.062,1078,0
2013-10-08,53.016,53.016,53.016,53.016,110,0
2013-10-09,52.57,52.57,52.57,52.57,135,0
2013-10-10,53.156,53.156,53.156,53.156,646,0
2013-10-11,53.962,53.962,53.749,53.749,376,0
2013-10-14,53.767,54.259,53.767,54.259,754,0
2013-10-15,55.021,55.021,55.003,55.003,215,0
2013-10-16,55.198,55.198,54.25,54.324,112228,0
2013-10-17,54.379,54.613,54.092,54.314,56139,0
2013-10-18,54.835,54.974,54.733,54.733,646,0
2013-10-21,54.399,54.483,54.399,54.483,1939,0
2013-10-22,55.012,55.291,54.779,55.078,3284,0
2013-10-23,55.142,56.154,55.142,56.08,3672,0
2013-10-24,56.636,56.636,56.497,56.506,969,0
2013-10-25,56.544,56.627,56.451,56.553,4848,0
2013-10-28,56.357,56.48,56.357,56.451,7596,0
2013-10-31,56.107,56.172,56.107,56.172,430,0
2013-11-01,55.708,55.755,55.708,55.755,754,0
2013-11-04,55.755,55.847,55.262,55.262,325,0
2013-11-05,55.522,55.708,55.522,55.708,861,0
2013-11-06,56.275,56.275,56.219,56.219,593,0
2013-11-07,55.457,55.457,54.593,54.779,2478,0
2013-11-08,53.953,54.269,53.953,54.092,754,0
2013-11-11,53.146,55.123,53.146,54.501,23050,0
2013-11-13,53.851,54.288,53.851,54.288,1830,0
2013-11-14,54.817,54.892,54.817,54.892,1723,0
2013-11-18,55.217,55.486,55.217,55.486,215,0
2013-11-19,55.012,55.012,55.012,55.012,215,0
2013-11-20,54.771,55.142,54.771,55.142,593,0
2013-11-21,55.095,55.606,55.095,55.438,969,0
2013-11-22,55.207,55.217,55.207,55.217,485,0
2013-11-27,55.476,55.476,54.909,55.151,969,0
2013-11-29,55.708,55.708,55.661,55.661,969,0
2013-12-02,55.021,55.021,55.021,55.021,969,0
2013-12-05,54.194,54.194,54.194,54.194,110,0
2013-12-06,53.47,54.501,53.443,54.501,1983,0
2013-12-10,54.658,54.658,54.658,54.658,915,0
2013-12-11,54.371,54.371,53.619,53.619,1400,0
2013-12-12,53.583,53.59,53.583,53.59,808,0
2013-12-13,53.583,53.583,53.163,53.573,2045,0
2013-12-16,53.535,53.535,53.535,53.535,539,0
2013-12-17,53.721,54.083,53.59,53.851,1768,0
2013-12-18,54.055,55.008,53.999,55.008,29739,0
2013-12-20,54.989,54.989,54.272,54.516,1039,0
2013-12-23,55.083,55.262,55.083,55.262,530,0
2013-12-24,55.101,55.101,55.101,55.101,107,0
2013-12-26,55.424,55.424,55.045,55.243,582,0
2013-12-31,55.243,55.243,55.243,55.243,133,0
2014-01-08,54.979,55.272,54.376,54.565,954,0
2014-01-10,54.97,54.97,54.706,54.706,2385,0
2014-01-13,54.706,54.706,54.706,54.706,168,0
2014-01-14,54.45,54.951,54.45,54.556,954,0
2014-01-15,55.365,55.365,55.365,55.365,158,0
2014-01-16,54.96,55.177,54.96,55.177,471,0
2014-01-17,54.81,54.81,54.706,54.706,597,0
2014-01-21,54.706,54.754,54.706,54.754,270,0
2014-01-22,54.724,55.224,53.885,55.224,2706,0
2014-01-23,55.299,55.299,55.074,55.074,513,0
2014-01-24,54.706,54.706,54.706,54.706,321,0
2014-01-27,54.688,54.688,54.008,54.48,1242,0
2014-01-28,54.508,54.942,54.508,54.942,1672,0
2014-01-29,54.913,54.979,54.47,54.47,902,0
2014-01-30,54.96,55.648,54.96,55.216,1269,0
2014-01-31,55.375,55.375,55.375,55.375,107,0
2014-02-03,54.658,54.658,54.47,54.47,2276,0
2014-02-04,54.358,54.499,54.358,54.499,848,0
2014-02-05,54.556,54.556,54.47,54.47,636,0
2014-02-06,54.065,54.348,54.036,54.348,663,0
2014-02-07,54.367,54.367,54.367,54.367,107,0
2014-02-10,54.48,55.424,54.48,55.424,794,0
2014-02-11,55.365,55.893,55.253,55.893,636,0
2014-02-12,56.055,56.055,56.055,56.055,212,0
2014-02-14,56.81,56.81,56.81,56.81,212,0
2014-02-19,56.79,56.866,56.762,56.866,1759,0
2014-02-24,56.998,57.536,56.998,57.536,318,0
2014-02-25,58.025,58.025,57.563,57.856,44398,0
2014-03-03,57.187,57.187,57.187,57.187,158,0
2014-03-04,57.714,58.223,57.668,58.223,15002,0
2014-03-05,57.526,57.856,57.497,57.696,2852,0
2014-03-06,56.989,56.989,56.989,56.989,128,0
2014-03-07,57.111,57.111,56.592,56.592,2290,0
2014-03-11,56.781,56.828,56.781,56.828,1013,0
2014-03-12,56.356,56.356,56.356,56.356,7368,0
2014-03-13,56.592,56.658,56.592,56.63,542,0
2014-03-14,56.431,56.687,56.431,56.592,1113,0
2014-03-17,58.007,58.007,56.876,56.876,690,0
2014-03-18,57.111,57.322,57.111,57.322,313,0
2014-03-19,56.623,56.641,56.623,56.641,209,0
2014-03-20,56.01,56.01,55.56,55.56,229,0
2014-03-21,56.269,56.269,56.269,56.269,103,0
2014-03-24,56.498,56.641,56.115,56.115,481,0
2014-03-25,56.977,56.977,56.977,56.977,1086,0
2014-03-26,56.373,56.594,56.373,56.594,418,0
2014-03-28,56.738,56.977,56.738,56.977,627,0
2014-03-31,57.456,57.695,57.456,57.695,3049,0
2014-04-01,57.024,57.024,56.815,56.996,3134,0
2014-04-02,57.456,57.456,57.456,57.456,567,0
2014-04-03,57.054,57.456,56.977,57.265,8043,0
2014-04-04,57.265,57.647,57.121,57.647,11896,0
2014-04-07,57.178,57.178,57.178,57.178,350,0
2014-04-08,57.781,57.791,57.235,57.791,2924,0
2014-04-09,57.667,57.81,57.024,57.791,58522,0
2014-04-10,57.934,57.934,57.58,57.59,7833,0
2014-04-11,57.359,57.359,57.312,57.342,2193,0
2014-04-14,57.216,57.216,57.216,57.216,313,0
2014-04-15,57.418,57.934,57.418,57.647,731,0
2014-04-16,57.887,57.934,57.561,57.887,4706,0
2014-04-17,57.839,57.839,57.839,57.839,209,0
2014-04-21,57.552,57.839,57.379,57.839,1462,0
2014-04-22,57.791,57.983,57.791,57.887,41718,0
2014-04-23,57.839,57.916,57.379,57.916,108439,0
2014-04-24,58.481,58.481,57.944,58.481,110122,0
2014-04-25,58.174,58.174,58.164,58.174,2089,0
2014-04-28,58.194,58.385,58.194,58.385,476,0
2014-04-29,58.758,58.806,57.954,58.221,152561,0
2014-04-30,58.203,58.93,58.174,58.93,6266,0
2014-05-01,58.355,58.796,58.06,58.538,3341,0
2014-05-05,58.097,58.499,58.097,58.414,836,0
2014-05-06,57.934,58.509,57.934,58.318,15190,0
2014-05-07,58.414,58.854,58.385,58.385,3722,0
2014-05-08,58.729,59.131,58.729,59.131,1822,0
2014-05-09,59.007,59.007,59.007,59.007,146,0
2014-05-12,59.361,59.524,59.333,59.524,1409,0
2014-05-13,59.495,59.495,58.682,58.969,64587,0
2014-05-14,59.285,59.285,58.489,59.151,54541,0
2014-05-15,58.528,58.691,58.489,58.662,1018,0
2014-05-19,59.007,59.007,58.03,58.662,3246,0
2014-05-20,58.806,58.806,58.452,58.672,32719,0
2014-05-22,58.633,58.7,58.432,58.432,930,0
2014-05-23,58.462,58.462,58.298,58.298,1462,0
2014-05-28,59.017,59.017,58.653,58.653,59436,0
2014-05-30,59.103,59.754,59.103,59.754,888,0
2014-06-02,59.428,59.534,59.428,59.534,10859,0
2014-06-03,59.754,59.754,59.754,59.754,103,0
2014-06-04,59.975,59.975,59.342,59.342,303,0
2014-06-05,60.281,60.281,60.281,60.281,574,0
2014-06-06,60.003,60.003,60.003,60.003,522,0
2014-06-11,60.185,60.252,60.156,60.204,824,0
2014-06-12,59.18,59.18,59.18,59.18,161,0
2014-06-13,59.275,59.275,58.729,58.729,418,0
2014-06-16,59.017,59.696,59.017,59.696,287,0
2014-06-18,59.897,60.208,59.897,60.208,1235,0
2014-06-19,59.47,59.47,59.324,59.324,10291,0
2014-06-20,59.693,59.693,59.47,59.47,92748,0
2014-06-23,59.236,59.616,59.236,59.343,874,0
2014-06-25,59.1,59.197,59.1,59.197,399,0
2014-06-30,59.47,59.47,59.47,59.47,206,0
2014-07-01,59.616,60.247,59.596,60.247,515,0
2014-07-02,59.81,60.539,59.81,60.247,9056,0
2014-07-03,60.13,60.247,60.043,60.247,11011,0
2014-07-07,59.936,60.489,59.936,60.489,13585,0
2014-07-08,60.733,60.733,60.733,60.733,1161,0
2014-07-09,60.947,60.947,60.947,60.947,258,0
2014-07-10,60.635,60.635,60.295,60.295,1153,0
2014-07-11,60.247,60.247,60.247,60.247,3087,0
2014-07-14,59.955,60.489,59.955,60.489,73992,0
2014-07-15,60.625,60.625,60.383,60.383,3190,0
2014-07-16,60.198,60.247,60.198,60.247,8974,0
2014-07-17,60.471,60.471,60.101,60.247,59006,0
2014-07-18,59.8,60.247,59.8,60.247,618,0
2014-07-21,60.743,60.743,60.189,60.189,592,0
2014-07-23,61.092,61.092,61.092,61.092,7535,0
2014-07-31,59.644,59.761,59.48,59.761,1441,0
2014-08-05,59.81,59.81,59.79,59.81,4373,0
2014-08-12,60.189,60.247,60.189,60.198,514,0
2014-08-15,60.227,60.227,60.227,60.227,414,0
2014-08-19,60.548,60.548,60.548,60.548,102,0
2014-08-20,61.043,61.043,61.043,61.043,102,0
2014-08-21,60.761,60.985,60.761,60.985,9879,0
2014-08-26,61.121,61.16,61.121,61.16,398,0
2014-08-27,60.703,60.703,60.703,60.703,1095,0
2014-08-28,60.665,60.684,60.665,60.684,669,0
2014-08-29,61.034,61.053,61.034,61.053,206,0
2014-09-03,61.558,61.656,61.462,61.656,3053,0
2014-09-04,61.462,61.462,61.462,61.462,206,0
2014-09-05,61.462,61.724,61.462,61.608,1014,0
2014-09-08,61.88,62.044,61.88,62.044,1287,0
2014-09-10,61.092,61.199,61.092,61.199,206,0
2014-09-11,61.462,61.462,61.374,61.374,206,0
2014-09-12,60.529,60.927,60.111,60.111,6504,0
2014-09-15,60.101,60.334,60.101,60.334,436,0
2014-09-18,60.686,60.774,60.607,60.774,4206,0
2014-09-19,60.814,60.893,60.814,60.814,710,0
2014-09-23,60.646,60.646,60.646,60.646,1634,0
2014-09-25,60.005,60.005,59.67,59.67,1901,0
2014-09-29,59.857,60.005,59.857,60.005,880,0
2014-09-30,60.38,60.498,60.38,60.38,5070,0
2014-10-02,59.167,59.216,59.167,59.187,161676,0
2014-10-03,58.97,58.97,58.901,58.901,515,0
2014-10-06,59.315,59.66,59.315,59.66,808,0
2014-10-07,59.404,59.404,58.95,58.95,1613,0
2014-10-13,59.739,59.739,59.67,59.67,548,0
2014-10-14,59.956,60.084,59.739,59.739,183396,0
2014-10-15,59.532,60.074,59.532,59.532,558,0
2014-10-16,60.321,60.646,59.719,59.719,3841,0
2014-10-17,59.768,59.788,59.768,59.788,506,0
2014-10-20,59.887,59.887,59.887,59.887,203,0
2014-10-21,59.985,60.409,59.985,60.409,1829,0
2014-10-22,60.893,60.902,60.676,60.676,9651,0
2014-10-23,61.642,61.642,61.642,61.642,1014,0
2014-10-24,61.731,61.731,61.139,61.652,1321,0
2014-10-28,62.155,62.618,62.155,62.618,763,0
2014-10-30,61.79,62.441,61.79,62.431,1437,0
2014-11-03,62.796,64.255,62.589,64.255,5766,0
2014-11-04,64.097,64.107,63.861,64.097,2439,0
2014-11-06,63.358,63.358,63.171,63.171,963,0
2014-11-07,63.358,63.358,62.954,63.358,304,0
2014-11-10,63.397,63.397,63.397,63.397,76056,0
2014-11-11,63.437,63.457,63.407,63.407,608,0
2014-11-12,63.407,63.407,63.407,63.407,1702,0
2014-11-13,63.151,63.151,63.151,63.151,118,0
2014-11-18,63.516,63.516,63.516,63.516,538,0
2014-11-19,64.117,64.117,63.358,63.358,837,0
2014-11-20,63.358,63.358,63.358,63.358,558,0
2014-11-25,64.088,64.088,64.088,64.088,304,0
2014-11-28,64.748,64.748,64.748,64.748,174,0
2014-12-01,64.344,64.344,64.344,64.344,1014,0
2014-12-03,64.827,65.074,64.591,64.867,19336,0
2014-12-04,64.591,64.758,64.541,64.758,5760,0
2014-12-05,64.591,64.689,64.591,64.669,11159,0
2014-12-10,65.133,65.133,64.591,64.591,1602,0
2014-12-11,64.512,64.827,64.512,64.827,507,0
2014-12-16,63.95,64.364,63.95,64.364,862,0
2014-12-17,65.4,65.4,65.09,65.4,440216,0
2014-12-18,65.29,65.69,65.29,65.69,4930,0
2014-12-19,64.58,65.9,64.58,65.9,4750,0
2014-12-22,66,66.58,65.98,66.58,1020,0
2014-12-23,66.5,66.53,66.36,66.36,1000,0
2014-12-24,66.64,66.64,66.64,66.64,1603,0
2014-12-29,67.14,67.25,67,67.25,1030,0
2014-12-30,66.8,67.73,66.8,67.65,2400,0
2014-12-31,68.03,68.03,66.93,66.93,4130,0
2015-01-02,67.11,67.11,67.11,67.11,350,0
2015-01-05,67.6,67.67,67.34,67.67,5469,0
2015-01-06,67.8,67.9,67.58,67.58,1500,0
2015-01-07,68,68.36,68,68.36,22729,0
2015-01-08,68.15,68.15,68.15,68.15,300,0
2015-01-09,68.54,68.54,68.48,68.5,4972,0
2015-01-12,68.73,68.73,68.72,68.72,925,0
2015-01-13,69.24,69.24,68.01,68.01,14795,0
2015-01-14,68.47,68.47,68.47,68.47,300,0
2015-01-15,67.8,68.2,67.79,68.2,1748,0
2015-01-16,69.14,69.25,69.12,69.25,41100,0
2015-01-20,70.06,70.21,69.48,69.56,21343,0
2015-01-21,69.49,69.49,69.49,69.49,514,0
2015-01-22,70.33,70.37,70.02,70.02,960,0
2015-01-26,69.68,71.44,69.68,71.41,28163,0
2015-01-27,70.81,71.66,70.78,71.1,10675,0
2015-01-28,71.46,71.68,71.32,71.5,2750,0
2015-01-29,70.92,71.07,70.15,70.67,12143,0
2015-01-30,70.35,70.38,70.35,70.38,200,0
2015-02-02,69,69.66,69,69.63,1800,0
2015-02-03,70.08,70.1,70.05,70.1,750,0
2015-02-04,70.16,70.24,70.16,70.24,400,0
2015-02-06,70.33,70.33,69.58,69.69,2108,0
2015-02-09,69.18,70.23,69.04,69.11,4200,0
2015-02-10,67.9,68.04,67.9,68.04,800,0
2015-02-11,68.11,68.29,68.11,68.24,4826,0
2015-02-12,68.84,69.25,68.58,68.74,7775,0
2015-02-13,68.85,68.85,68.85,68.85,300,0
2015-02-17,68.35,69.23,68.35,68.9,10705,0
2015-02-18,68.65,68.65,68,68.3,5900,0
2015-02-19,68.93,69.06,68.2,68.2,900,0
2015-02-23,68.5,70.02,68.5,70.02,3706,0
2015-02-24,68.02,68.02,67.14,67.33,5900,0
2015-02-25,67.48,67.48,67.48,67.48,10000,0
2015-02-26,66.87,66.87,66.86,66.86,400,0
2015-03-02,68,68,67.17,67.42,927,0
2015-03-03,67.36,67.73,67.36,67.73,700,0
2015-03-05,67.85,67.91,67.73,67.74,1000,0
2015-03-06,65.97,66.02,65.3,65.33,3300,0
2015-03-09,65.8,65.8,65.8,65.8,100,0
2015-03-10,65.25,66.05,65.25,66.05,1400,0
2015-03-11,65.62,66.26,65.62,66.2,1950,0
2015-03-12,67.41,67.5,67.41,67.47,550,0
2015-03-13,67.37,67.41,67.19,67.19,300,0
2015-03-16,67.86,67.86,67.86,67.86,200,0
2015-03-17,67.49,67.49,67.47,67.47,200,0
2015-03-18,68.01,68.01,68.01,68.01,200,0
2015-03-23,69.47,69.47,68.48,68.48,1300,0
2015-03-24,67.6,67.64,67.6,67.64,1000,0
2015-03-25,67.64,67.64,66.59,66.59,850,0
2015-03-27,66.5,66.56,66.5,66.56,200,0
2015-03-30,67.1,67.1,67.1,67.1,250,0
2015-04-01,66.79,66.79,66.79,66.79,469,0
2015-04-02,67.57,67.57,67.56,67.56,900,0
2015-04-08,67.02,67.02,67.02,67.02,266,0
2015-04-09,65.56,65.56,64.7,64.7,600,0
2015-04-10,66.22,66.22,65.92,65.95,400,0
2015-04-14,65.72,65.72,65.65,65.68,350,0
2015-04-15,65.6,65.6,65.6,65.6,213,0
2015-04-16,65.17,65.17,65.14,65.14,420,0
2015-04-17,65.12,65.12,65.12,65.12,100,0
2015-04-21,65.33,65.36,65.26,65.3,4500,0
2015-04-22,65.53,66.12,65.48,65.87,1524,0
2015-04-23,65.67,65.67,65.51,65.51,1500,0
2015-04-24,65.47,65.89,65.47,65.89,400,0
2015-04-29,64.02,64.35,64.02,64.35,700,0
2015-04-30,63.38,63.38,62.82,63.12,400,0
2015-05-04,63.87,64,63.78,63.78,2300,0
2015-05-05,62.89,62.89,62.67,62.84,790,0
2015-05-06,62.6,62.6,62.6,62.6,300,0
2015-05-07,63.44,63.44,63.2,63.35,1117,0
2015-05-11,63.77,64.1,63.77,64.1,800,0
2015-05-14,63.81,63.81,63.01,63.18,1071,0
2015-05-15,63.566,63.566,63.566,63.566,200,0
2015-05-19,63.81,63.81,63.309,63.309,325,0
2015-05-20,63.51,63.54,63.51,63.54,900,0
2015-05-21,62.77,62.77,62.77,62.77,200,0
2015-05-27,62.55,63.2,62.397,63.2,1850,0
2015-05-29,62.87,62.87,62.87,62.87,100,0
2015-06-01,63.07,63.16,63.06,63.16,700,0
2015-06-03,62.107,62.39,61.99,62.37,63486,0
2015-06-04,62.1,62.1,62.001,62.001,750,0
2015-06-05,61.51,61.51,61.38,61.38,557,0
2015-06-08,61.33,61.33,61.31,61.31,204,0
2015-06-09,60.62,60.62,60.58,60.58,500,0
2015-06-10,61,61.23,61,61.23,900,0
2015-06-11,60.99,60.99,60.99,60.99,400,0
2015-06-12,60.86,61,60.86,61,1000,0
2015-06-15,60.61,60.63,60.45,60.45,1000,0
2015-06-17,59.91,60.08,59.5,59.5,2200,0
2015-06-18,60.86,61.12,60.86,61.12,1795,0
2015-06-19,61.62,61.85,61.23,61.85,3504,0
2015-06-22,61.81,61.85,61.783,61.85,985,0
2015-06-24,60.49,60.522,60.49,60.522,200,0
2015-06-29,60.29,60.29,59.96,59.96,250,0
2015-06-30,59.53,59.56,59.53,59.56,300,0
2015-07-01,59.84,59.85,59.84,59.85,300,0
2015-07-06,60.7,60.7,60.7,60.7,700,0
2015-07-07,61.8,61.82,61.72,61.8,50070,0
2015-07-13,63.19,63.19,62.22,62.25,1300,0
2015-07-14,62.07,62.54,62.07,62.36,7542,0
2015-07-15,62.25,62.35,62.25,62.288,2520,0
2015-07-16,62.85,62.922,62.845,62.922,3377,0
2015-07-20,62.74,62.78,62.65,62.78,6688,0
2015-07-22,62.37,62.37,62.37,62.37,222,0
2015-07-28,61.31,61.31,61.31,61.31,250,0
2015-07-29,61.87,61.87,61.34,61.38,300,0
2015-08-05,60.38,60.57,60.38,60.57,500,0
2015-08-06,60.67,60.67,59.84,60.48,700,0
2015-08-07,60.35,60.45,60.25,60.45,305,0
2015-08-10,60.75,61.13,60.75,61.13,400,0
2015-08-12,61,61.07,60.9,61.07,2782,0
2015-08-14,61.131,61.131,61.131,61.131,200,0
2015-08-18,61.57,61.57,61.57,61.57,100,0
2015-08-21,60.75,60.75,60.75,60.75,100,0
2015-08-24,58.8,59.11,57.51,57.53,7450,0
2015-08-25,58.04,58.04,57.36,57.36,33005,0
2015-08-26,56.6,57.9,56.6,57.75,3098,0
2015-08-27,59.37,59.37,59.37,59.37,400,0
2015-08-28,58.409,58.409,58.409,58.409,400,0
2015-09-01,57.25,57.25,56.2,56.5,3555,0
2015-09-02,56.65,56.75,56.65,56.72,620,0
2015-09-04,56.25,56.25,55.75,55.84,1841,0
2015-09-08,56.2,56.69,56.2,56.69,7355,0
2015-09-11,56.19,56.52,55.48,56.52,1981,0
2015-09-14,56.7,56.7,56.54,56.54,450,0
2015-09-15,56.54,56.84,56.54,56.84,25570,0
2015-09-16,57.5,58.15,57.5,58.15,2616,0
2015-09-17,57.25,57.3,57,57.3,5600,0
2015-09-18,57.26,57.26,56.53,56.53,800,0
2015-09-21,57.07,57.1,57.07,57.1,1921,0
2015-09-22,56.85,56.85,56.64,56.64,200,0
2015-09-23,56.31,56.36,56.31,56.36,1200,0
2015-09-24,56.445,56.7,56.25,56.7,2200,0
2015-09-25,56.61,56.75,56.61,56.75,800,0
2015-09-29,55.92,55.93,55.44,55.9,8157,0
2015-09-30,55.87,55.99,55.67,55.67,2015,0
2015-10-02,55,55,55,55,200,0
2015-10-05,55.5,57.42,55.5,57.42,1699,0
2015-10-07,57.78,57.78,57.78,57.78,400,0
2015-10-08,58.27,58.27,57.848,57.848,475,0
2015-10-12,59.058,59.058,58.81,58.81,1000,0
2015-10-14,58.16,58.284,58,58,1625,0
2015-10-15,58.15,58.15,58.15,58.15,100,0
2015-10-16,58.49,58.49,58.34,58.34,600,0
2015-10-19,58.94,59,58.94,59,400,0
2015-10-20,59.28,59.5,59.04,59.39,15260,0
2015-10-21,59.44,59.44,59.36,59.42,500,0
2015-10-23,59.97,59.97,59.441,59.91,800,0
2015-10-26,60.01,60.01,60.01,60.01,200,0
2015-10-27,59.65,60.49,59.65,60.48,1250,0
2015-10-28,61.95,62.49,61.95,62.24,1600,0
2015-10-30,61.75,61.75,61.75,61.75,100,0
2015-11-02,62.09,62.09,62.09,62.09,192,0
2015-11-03,61.9,61.9,61.9,61.9,200,0
2015-11-10,60.75,60.87,60.59,60.76,914,0
2015-11-11,60.865,60.865,60,60.62,1672,0
2015-11-12,60.5,61.077,60.5,61.077,1029,0
2015-11-16,59.85,59.85,59.85,59.85,100,0
2015-11-20,61.43,61.59,61.43,61.59,403,0
2015-11-23,61.85,61.95,61.85,61.95,300,0
2015-11-27,62.01,62.01,62.01,62.01,100,0
2015-11-30,62,62,62,62,1200,0
2015-12-01,61.99,61.99,61.99,61.99,300,0
2015-12-02,62,62.01,62,62,1813,0
2015-12-03,61.3,61.3,60.26,60.29,800,0
2015-12-04,60.78,60.96,60.78,60.8,414,0
2015-12-07,60.27,60.59,60.27,60.59,844,0
2015-12-15,60.34,60.59,60.34,60.59,400,0
2015-12-16,61.14,61.45,61.14,61.45,600,0
2015-12-18,59.52,59.52,59.01,59.01,1100,0
2015-12-21,59.75,59.75,59.21,59.21,1218,0
2015-12-22,59.91,60.38,59.895,60.04,1097,0
2015-12-23,60.34,60.74,60.34,60.74,300,0
2015-12-31,61.0001,61.55,61.0001,61.15,1365,0
2016-01-04,59.39,59.39,59.39,59.39,100,0
2016-01-05,61.404,61.404,61.25,61.25,414,0
2016-01-06,61.87,62.2,61.84,62.2,1344,0
2016-01-07,61.09,61.09,61.07,61.08,1302,0
2016-01-08,61.329,61.329,61.329,61.329,300,0
2016-01-13,59.32,59.45,59.32,59.45,1514,0
2016-01-14,60.012,60.012,59.4,59.4,510,0
2016-01-15,58.04,58.04,58.04,58.04,204,0
2016-01-19,59.6401,59.6401,59.6401,59.6401,0,0
2016-01-20,57.9,57.9,57.9,57.9,100,0
2016-01-21,60.04,60.04,59.06,59.06,919,0
2016-01-22,60.89,61.23,60.89,60.99,1100,0
2016-01-25,61.041,61.088,60.66,60.66,1613,0
2016-01-26,61.45,61.45,61.45,61.45,300,0
2016-01-27,61.0019,61.3,61.0019,61.3,200,0
2016-01-28,61.35,61.35,60.8255,60.8255,350,0
2016-01-29,61.78,62.24,61.76,62.19,884,0
2016-02-01,63.09,63.09,63.09,63.09,200,0
2016-02-02,62.24,62.44,62.24,62.3935,600,0
2016-02-03,63.19,63.19,63.19,63.19,200,0
2016-02-04,62.28,63.05,62.28,63.01,1000,0
2016-02-05,62.89,62.89,62.89,62.89,200,0
2016-02-08,61.11,61.11,60.11,60.75,1962,0
2016-02-11,60.228,60.228,60.228,60.228,880,0
2016-02-12,60.53,60.6059,60.53,60.6059,1213,0
2016-02-16,61.5685,61.9,61.45,61.9,1401,0
2016-02-17,62,62,61.75,61.75,1270,0
2016-02-23,62.34,62.34,61.95,62.2,655,0
2016-02-24,61.3,61.6386,61.3,61.6386,1213,0
2016-02-25,63.14,63.14,62.98,62.98,500,0
2016-02-29,62.0588,62.1201,61.24,61.24,1813,0
2016-03-02,62.79,62.99,62.79,62.99,400,0
2016-03-03,62.6,62.6,62.6,62.6,277,0
2016-03-04,62.3567,62.3567,62.3567,62.3567,400,0
2016-03-10,61,61,60.97,60.97,300,0
2016-03-15,61.89,61.89,61.68,61.68,1050,0
2016-03-17,62.51,63.35,62.51,63.35,7185,0
2016-03-18,63.35,63.35,63.35,63.35,700,0
2016-03-21,63.45,63.45,63.43,63.45,10600,0
2016-03-22,63,63.06,62.75,62.91,13666,0
2016-03-23,62.91,62.91,62.91,62.91,2000,0
2016-03-24,62.14,62.2327,62.14,62.2327,250,0
2016-03-29,63.44,64.18,63.44,64.1534,3106,0
2016-03-30,64.41,65.29,64.41,65.29,2501,0
2016-04-01,65.51,66.11,65.5,66.11,800,0
2016-04-04,65.78,65.78,65.59,65.61,10258,0
2016-04-05,65.0101,65.0101,65.0101,65.0101,101,0
2016-04-07,64.78,64.78,64.77,64.78,1200,0
2016-04-08,65.05,65.1,64.7515,65.1,550,0
2016-04-12,65.3,65.3,65.14,65.25,1456,0
2016-04-13,65.1,65.1,64.69,64.97,3490,0
2016-04-14,65.1199,65.1199,64.79,64.79,400,0
2016-04-15,65.14,65.25,65.12,65.12,3233,0
2016-04-18,65.01,65.0101,65.01,65.0101,400,0
2016-04-21,65.95,65.95,65.0039,65.0039,400,0
2016-04-22,64.6939,64.9939,64.6939,64.9939,1100,0
2016-04-25,64.47,64.91,64.47,64.91,896,0
2016-04-26,65.57,65.57,65.4799,65.4799,385,0
2016-04-27,65.41,65.5,65.1353,65.1353,530,0
2016-04-28,65.4235,65.77,65.309,65.309,560,0
2016-05-02,65.5339,65.5339,65.5236,65.5267,40300,0
2016-05-04,66.2,66.94,66.2,66.88,1410,0
2016-05-05,66.952,66.966,66.7462,66.966,750,0
2016-05-06,66.99,67.83,66.99,67.6334,2811,0
2016-05-09,68,68.0386,68,68.0386,200,0
2016-05-10,67.89,67.89,67.85,67.89,300,0
2016-05-12,66.22,66.3034,66.22,66.3034,469,0
2016-05-13,65.931,66.0009,65.931,66.0009,100000,0
2016-05-16,66.8,66.8,66.52,66.5232,504,0
2016-05-18,64.52,64.57,63.64,63.64,654,0
2016-05-19,63.24,63.24,63.24,63.24,100,0
2016-05-20,63.98,63.98,63.95,63.95,481,0
2016-05-23,63.954,63.954,63.954,63.954,20000,0
2016-05-24,64.6047,64.6047,64.6047,64.6047,600,0
2016-05-25,64.1041,64.2157,64.1041,64.2157,800,0
2016-05-26,64.79,65.0801,64.4706,65.0801,8263,0
2016-05-27,65.51,65.77,65.51,65.77,475,0
2016-06-01,65.639,65.639,65.639,65.639,100,0
2016-06-07,66.2201,66.2201,66.2201,66.2201,100,0
2016-06-08,66.88,67.07,66.88,67.07,2731,0
2016-06-10,67.5692,67.8,67.5692,67.8,67312,0
2016-06-13,67.76,67.7623,67.34,67.3412,1700,0
2016-06-15,67.57,67.67,67.4,67.4,4800,0
2016-06-16,66.52,66.53,66.24,66.53,2950,0
2016-06-17,66.25,66.26,66.25,66.26,1000,0
2016-06-21,66.3699,66.3699,66.3699,66.3699,246,0
2016-06-22,66.1701,66.1701,66.1701,66.1701,200,0
2016-06-23,66.688,66.688,66.56,66.56,251,0
2016-06-24,66.79,66.79,66.79,66.79,200,0
2016-06-27,66.43,67.61,66.43,67.61,450,0
2016-06-28,68.1,68.75,67.94,68.75,1452,0
2016-06-29,69.45,69.45,68.76,69.05,4901,0
2016-06-30,69.05,70.52,69.05,70.52,3510,0
2016-07-01,71,71,70.4,70.84,3250,0
2016-07-05,71.175,72,71.13,71.95,4200,0
2016-07-06,71.3,71.3,71.1,71.223,4901,0
2016-07-07,70.46,70.72,70.42,70.6514,3044,0
2016-07-08,71.53,71.53,71.53,71.53,300,0
2016-07-11,71.7,71.7,71.7,71.7,169,0
2016-07-12,71.41,71.99,71.41,71.7,1194,0
2016-07-13,72.3,72.3,72.2,72.2,806,0
2016-07-14,72.42,72.505,72.42,72.5,2848,0
2016-07-15,72.25,72.25,72.06,72.2,872,0
2016-07-18,72.57,72.57,72.06,72.2,9715,0
2016-07-19,69.31,72.11,69.31,72.04,5484,0
2016-07-20,71.94,71.94,71.94,71.94,139,0
2016-07-21,72.05,72.05,71.565,71.6,13636,0
2016-07-22,71.7,71.71,71.645,71.71,8800,0
2016-07-25,71.6,71.86,71.6,71.86,3200,0
2016-07-26,71.8,71.8,71.1,71.23,20008,0
2016-07-28,71.27,71.47,71.27,71.43,750,0
2016-07-29,71.5,72.05,71.5,71.97,1025,0
2016-08-01,72.48,72.48,71.77,71.77,500,0
2016-08-02,70.9,70.9,70.9,70.9,100,0
2016-08-03,70.48,70.71,70.48,70.71,200,0
2016-08-08,71.05,71.05,71.05,71.05,230,0
2016-08-09,70.8654,70.8654,70.8654,70.8654,100,0
2016-08-10,70.93,70.93,70.93,70.93,400,0
2016-08-15,70.1101,70.1101,70.1101,70.1101,250,0
2016-08-16,69.64,69.64,68.89,69,3500,0
2016-08-17,69.12,69.12,69.12,69.12,2000,0
2016-08-19,68.83,68.83,68.66,68.66,200,0
2016-08-23,69.8658,69.8658,69.8658,69.8658,375,0
2016-08-24,69.51,69.93,69.51,69.93,1282,0
2016-08-25,70.71,71.46,70.71,71.46,393,0
2016-08-26,70.16,70.58,70.16,70.58,360,0
2016-08-29,70.9801,70.9801,70.98,70.98,400,0
2016-08-31,70.35,70.37,70.35,70.37,215,0
2016-09-02,70.33,70.33,70.33,70.33,100,0
2016-09-06,70.4508,70.4508,70.4508,70.4508,100,0
2016-09-08,70.28,70.28,70.2528,70.2528,200,0
2016-09-09,68.67,68.67,67.936,67.936,951,0
2016-09-12,67.15,67.15,67.15,67.15,100,0
2016-09-13,66.75,66.75,65.27,65.27,1018,0
2016-09-14,65.38,65.51,65.38,65.51,1090,0
2016-09-15,65.2,65.2,65.2,65.2,262,0
2016-09-16,64.98,64.98,64.98,64.98,100,0
2016-09-19,64.93,65.355,62.53,65,2503,0
2016-09-20,66.46,66.56,66.42,66.56,720,0
2016-09-23,67.66,68.88,67.66,68.88,352,0
2016-09-26,68.8,68.8,68.8,68.8,1204,0
2016-09-27,68.41,68.41,68.04,68.04,362,0
2016-09-28,68.2,69.12,68.2,69.12,600,0
2016-09-30,68.66,68.66,68.66,68.66,201,0
2016-10-03,67.2499,67.3699,67.2499,67.3699,2100,0
2016-10-05,65.25,65.25,65.21,65.21,300,0
2016-10-06,65.05,65.1,65.05,65.0811,1316,0
2016-10-19,64.16,64.2,63.86,64.2,9986,0
2016-10-21,64.0965,64.0965,64.0965,64.0965,100,0
2016-10-26,63.72,63.72,63.2,63.2,1889,0
2016-10-27,62.8,62.8916,62.75,62.85,30589,0
2016-10-28,62.7631,62.7631,62.7631,62.7631,500,0
2016-11-02,60.85,60.85,60.08,60.08,591,0
2016-11-03,60.6,60.6,59.84,60,8120,0
2016-11-04,60.41,60.88,60.16,60.77,12633,0
2016-11-07,61.37,62.12,61.31,62.12,7350,0
2016-11-08,62.15,62.15,62.1,62.1,1500,0
2016-11-09,60.17,61.34,60.17,61.34,1025,0
2016-11-10,61.39,61.39,61.39,61.39,100,0
2016-11-11,63.24,63.24,63.08,63.08,600,0
2016-11-14,63.4,63.51,63.39,63.4,2820,0
2016-11-15,64,64,63.41,63.41,1075,0
2016-11-16,63.15,63.15,63.15,63.15,100,0
2016-11-22,63.05,63.0617,63.04,63.0617,500,0
2016-11-29,63.51,63.7199,63.4,63.41,2228,0
2016-11-30,62.42,62.7206,62.42,62.7206,401,0
2016-12-01,62.7,62.7,61.6,61.6,586,0
2016-12-02,61.5,61.5,61.5,61.5,122,0
2016-12-06,62.2412,62.2412,62.2412,62.2412,218,0
2016-12-07,62.33,63.2,62.33,63.2,1100,0
2016-12-08,62.75,63.52,61.8,63.4,2682,0
2016-12-09,63.1885,63.1885,63.1885,63.1885,200,0
2016-12-13,63,63,63,63,200,0
2016-12-14,63.18,65.08,62.7,62.7,6800,0
2016-12-15,61.8201,61.8201,61.8201,61.8201,210,0
2016-12-16,61.04,61.56,60.3291,60.543,6730,0
2016-12-19,60.8,60.8,60.8,60.8,100,0
2016-12-20,60.6733,60.6733,60.0833,60.4399,1146,0
2016-12-21,60.91,61.25,60.36,60.36,51700,0
2016-12-23,59.78,59.78,59.78,59.78,100,0
2016-12-27,60.4,60.4,60.4,60.4,323,0
2016-12-28,59.85,59.85,59.63,59.63,400,0
2016-12-29,60,60,60,60,150,0
2016-12-30,61.04,61.28,60.95,61.28,1102,0
2017-01-03,61.4,61.4,61.4,61.4,100,0
2017-01-04,62.46,62.6,62.46,62.6,3200,0
2017-01-05,62.26,62.88,62.26,62.88,1650,0
2017-01-06,62.4301,62.4301,62.2,62.2,550,0
2017-01-10,60.95,60.9599,60.7001,60.9599,900,0
2017-01-11,61.09,61.09,61.0899,61.0899,600,0
2017-01-12,60.28,60.3,60.28,60.3,800,0
2017-01-13,60.7199,60.7599,60.69,60.7599,1350,0
2017-01-17,60.99,60.99,60.74,60.74,1069,0
2017-01-18,61.13,61.13,60.95,61.07,6108,0
2017-01-19,60.59,60.59,59.6,59.6,3460,0
2017-01-20,59.9,60.0672,59.75,59.99,3455,0
2017-01-23,60.15,60.18,60.01,60.18,7978,0
2017-01-24,60.36,60.67,60.34,60.67,48249,0
2017-01-25,60.9093,60.9093,60.48,60.6595,7355,0
2017-01-26,60.89,60.89,60.2757,60.2757,9643,0
2017-01-27,60.11,60.13,59.775,59.9523,12990,0
2017-01-30,59.59,59.88,59.5362,59.8,7290,0
2017-01-31,60.26,60.69,59.9605,60.3797,6945,0
2017-02-01,60.33,60.43,59.0966,59.0966,951,0
2017-02-02,59.91,60.0264,59.91,60.0264,415,0
2017-02-03,60.1,60.1,60.0769,60.0769,1000,0
2017-02-06,59.77,60.19,59.77,59.933,945,0
2017-02-07,60.36,60.36,60.164,60.164,10905,0
2017-02-08,60.0394,60.0394,59.89,59.89,1010,0
2017-02-09,60.28,60.71,60.27,60.6276,1405,0
2017-02-14,60.59,60.59,60.59,60.59,200,0
2017-02-15,59.85,59.91,59.585,59.8823,2270,0
2017-02-16,60.22,60.22,60.1816,60.1816,900,0
2017-02-17,60,60.12,59.99,60.12,20091,0
2017-02-23,59.5,59.73,59.5,59.723,2200,0
2017-02-24,59,59.0001,59,59,444,0
2017-02-27,58.4494,59.03,58.4494,59.03,940,0
2017-02-28,58.4501,58.56,58.27,58.43,1170,0
2017-03-01,58.4722,58.4722,58.4722,58.4722,100,0
2017-03-02,56.64,57.26,56.64,56.97,11924,0
2017-03-03,56.74,56.74,56.19,56.3,7128,0
2017-03-06,55.77,56,55.77,55.9475,3200,0
2017-03-07,55.689,55.689,55.056,55.12,26527,0
2017-03-08,55,55.05,54.25,54.57,9500,0
2017-03-09,54.5,56.05,53.36,53.85,140128,0
2017-03-10,53.75,53.75,53.09,53.5494,2845,0
2017-03-13,54.26,54.26,53.55,53.6953,1915,0
2017-03-14,54.37,55.9195,53.9775,54.5,4490,0
2017-03-15,55.38,55.46,54.97,55.3487,1931,0
2017-03-16,54.34,54.66,54.32,54.32,4442,0
2017-03-17,54.18,54.18,53.78,53.78,2736,0
2017-03-20,53.8765,53.91,53.6,53.65,8450,0
2017-03-21,53.44,53.75,52.8901,53.21,5658,0
2017-03-22,52.99,52.99,52.03,52.03,2860,0
2017-03-23,52.81,53.4465,52.81,53.36,560,0
2017-03-24,54,54.15,53.895,54.15,959,0
2017-03-27,53.5,53.5,53.5,53.5,350,0
2017-03-28,53.2099,53.33,53.2099,53.3,11694,0
2017-03-29,53.65,53.7099,53.22,53.7099,1400,0
2017-03-30,53.6,54.17,53.59,53.75,9194,0
2017-03-31,54.3999,54.3999,54.2,54.2,367,0
2017-04-03,54.26,54.67,54.26,54.5486,2600,0
2017-04-05,54.83,54.83,54.34,54.5,8065,0
2017-04-06,54.4,54.54,54.2803,54.35,1300,0
2017-04-07,54,54.03,53.88,53.88,11683,0
2017-04-10,54.061,54.57,54.061,54.07,1229,0
2017-04-11,54.8199,54.8199,54.64,54.6739,2850,0
2017-04-12,54.8,54.8,54.69,54.7,1076,0
2017-04-13,54.88,54.88,54.6491,54.7,5428,0
2017-04-18,54.85,54.9601,54.65,54.9601,3460,0
2017-04-19,55.28,55.28,55.23,55.23,2760,0
2017-04-21,55.4,55.4,55.18,55.18,1391,0
2017-04-24,55.3,55.3,54.75,54.75,1686,0
2017-04-25,55.35,55.35,55.3199,55.3199,1250,0
2017-04-26,54.8,54.8899,54.53,54.53,3555,0
2017-04-27,54.45,54.49,53.9512,54.02,3700,0
2017-04-28,53.2401,53.54,52.75,53,11941,0
2017-05-01,52.93,52.93,52.93,52.93,400,0
2017-05-02,53.2459,53.2459,53.1591,53.1591,450,0
2017-05-03,54.93,55.54,52.76,52.76,6110,0
2017-05-04,52.77,52.77,50.87,51.23,9545,0
2017-05-08,53.2,53.2,52.5,53,1720,0
2017-05-09,52.4353,53,52.4353,53,1250,0
2017-05-10,52.38,52.63,52.38,52.5919,1831,0
2017-05-11,52.2,52.2,52.2,52.2,524,0
2017-05-12,51.8,51.8,51.5,51.57,2116,0
2017-05-15,51.91,51.91,51.2533,51.5,11107,0
2017-05-16,51.38,51.38,50.1701,50.64,3594,0
2017-05-17,48.92,50.67,48.92,50.67,4998,0
2017-05-18,50.7571,51.35,50.75,51.33,3955,0
2017-05-19,51.05,52.041,51,52.01,6047,0
2017-05-22,51.65,52.05,51.65,51.86,2609,0
2017-05-23,51.36,52.0282,51.31,51.94,4062,0
2017-05-24,52.3575,52.3575,52.3575,52.3575,200,0
2017-05-25,52.3867,52.5854,52.23,52.4954,900,0
2017-05-26,52.5,52.53,51.27,52.04,29186,0
2017-05-30,52.06,52.06,51.56,51.6901,7057,0
2017-05-31,51.12,51.67,50.8647,51.66,6480,0
2017-06-02,53.08,53.08,52.45,52.45,544,0
2017-06-05,52,52.1,51.78,51.95,1803,0
2017-06-06,52.2397,52.2397,52.2397,52.2397,100,0
2017-06-07,53.02,53.25,53.02,53.21,2220,0
2017-06-08,53.61,53.61,53,53.3,2456,0
2017-06-09,53.6,53.6,53.6,53.6,106,0
2017-06-12,54.79,54.79,54.4,54.4,2450,0
2017-06-13,54.3,54.3,54.3,54.3,750,0
2017-06-14,53.5558,53.5558,53.5558,53.5558,150,0
2017-06-15,54.34,54.38,54.25,54.25,1566,0
2017-06-16,52.39,52.4355,52.06,52.06,7179,0
2017-06-19,51.96,51.96,50.87,51,5613,0
2017-06-20,51.0758,51.26,50.73,51.26,2829,0
2017-06-21,50.67,50.6947,50.13,50.5258,1147,0
2017-06-22,50.04,50.9754,49.54,50.9754,721,0
2017-06-23,51.39,51.39,51.39,51.39,195,0
2017-06-26,52.6,52.88,52.6,52.88,490,0
2017-06-27,52.8,52.85,52.37,52.64,2387,0
2017-06-28,53.23,53.6,53.22,53.4822,3408,0
2017-06-30,53.5,53.5,52.6558,52.6558,702,0
2017-07-05,53.08,53.08,53.08,53.08,400,0
2017-07-06,52.15,52.15,52.15,52.15,1221,0
2017-07-07,52.14,52.14,52.14,52.14,1000,0
2017-07-10,52.5,52.56,52.29,52.35,8972,0
2017-07-11,51.84,52.46,51.83,52.05,5775,0
2017-07-12,52.948,52.948,52.57,52.75,15968,0
2017-07-14,53.55,53.6641,53.55,53.6641,4640,0
2017-07-17,54.15,54.15,54.05,54.05,400,0
2017-07-18,54.05,54.05,53.61,54.01,892,0
2017-07-19,54.7499,54.75,54.7499,54.75,450,0
2017-07-20,55,55,55,55,350,0
2017-07-21,53.89,54.45,53.89,54.45,1050,0
2017-07-24,54.45,54.45,54.07,54.07,478,0
2017-07-25,54.8501,55.42,54.8501,55.42,5165,0
2017-07-26,55.235,55.235,55.02,55.2251,752,0
2017-07-27,55.7899,56.2602,55.7899,56,5928,0
2017-07-31,55.013,55.44,55.013,55.25,2770,0
2017-08-01,55.9103,55.9767,55.52,55.97,6032,0
2017-08-02,55.17,55.4,54.86,55.4,2405,0
2017-08-03,54.4,54.4,54.4,54.4,300,0
2017-08-04,55.1658,55.4756,55.1658,55.4054,525,0
2017-08-07,55.71,55.71,55,55.03,712,0
2017-08-10,54.29,54.29,54.28,54.28,3941,0
2017-08-15,54.03,54.06,54.03,54.05,54675,0
2017-08-16,54.51,54.55,53.9,54.505,75405,0
2017-08-17,54.42,54.51,54.39,54.49,13078,0
2017-08-18,53.76,53.76,53.75,53.75,200,0
2017-08-21,53.5,53.5,53.5,53.5,100,0
2017-08-22,53.95,53.95,53.75,53.75,8800,0
2017-08-23,53.8527,54.44,53.8527,54.4399,1251,0
2017-08-24,54.74,55.39,54.66,54.66,22364,0
2017-08-25,54.64,54.87,54.64,54.7725,484,0
2017-08-28,54.19,54.2,53.71,53.72,4067,0
2017-08-29,53.9,53.9,53.9,53.9,370,0
2017-08-30,53.78,53.78,53.78,53.78,270,0
2017-08-31,54.0763,54.0763,54.0763,54.0763,150,0
2017-09-07,54.75,54.75,54.46,54.46,650,0
2017-09-08,55.25,55.3,52,55.3,2300,0
2017-09-12,55.3053,55.3053,55.3053,55.3053,386,0
2017-09-19,53.31,53.59,53.2,53.49,3985,0
2017-09-20,53.42,53.45,53.34,53.45,4914,0
2017-09-21,53.72,53.72,52.85,52.85,3518,0
2017-09-22,52.5,52.5,52.24,52.24,2300,0
2017-09-25,53,53.9,53,53.9,300,0
2017-09-26,53.5753,54.38,53.5753,54.36,7348,0
2017-09-27,54.11,54.11,53.75,54.05,8040,0
2017-09-28,54,54.12,54,54,1336,0
2017-09-29,54.12,54.12,54.12,54.12,5880,0
2017-10-02,54,54,53.92,53.92,2450,0
2017-10-03,54.221,54.221,54.2,54.2,1440,0
2017-10-04,54.5,54.5,54.5,54.5,251,0
2017-10-05,54.75,54.75,54.22,54.22,284,0
2017-10-11,54.27,54.55,54.27,54.55,415,0
2017-10-13,54.78,54.8,54.78,54.8,376,0
2017-10-16,54.4058,54.4058,54.4058,54.4058,600,0
2017-10-19,54.59,54.59,54.59,54.59,200,0
2017-10-23,54.25,54.25,54.07,54.07,1250,0
2017-10-24,54.079,54.079,54.075,54.075,200,0
2017-10-25,53.54,53.57,53.54,53.55,8454,0
2017-10-26,53.75,53.75,53.43,53.71,10425,0
2017-10-27,53.53,53.85,53.3,53.85,40730,0
2017-10-30,53.75,53.75,53.39,53.52,6900,0
2017-10-31,53.49,53.49,53.19,53.2,12350,0
2017-11-01,55.2,55.2,55.2,55.2,100,0
2017-11-02,55.2,55.2,55.2,55.2,300,0
2017-11-03,54.2,54.2,54.2,54.2,460,0
2017-11-06,54.4148,54.4148,54.4148,54.4148,150,0
2017-11-08,54.41,54.97,54.41,54.97,684,0
2017-11-09,54.94,55.74,54.94,55.74,16560,0
2017-11-10,55.84,55.89,55.84,55.89,4340,0
