Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,55.611,56.353,55.611,56.353,226,0
2010-08-24,56.766,58.495,56.766,58.257,793,0
2010-08-25,58.186,58.186,57.322,57.322,3144,0
2010-08-26,58.204,58.204,56.546,56.546,3402,0
2010-08-27,57.427,57.427,56.616,57.19,6237,0
2010-08-30,56.264,61.732,56.264,59.526,5585,0
2010-08-31,59.112,59.112,58.124,59.077,4138,0
2010-09-01,59.307,59.307,58.124,58.425,12019,0
2010-09-02,58.998,60.735,58.204,59.791,3883,0
2010-09-03,59.801,61.511,59.801,60.849,7597,0
2010-09-07,60.849,61.423,59.122,59.122,3431,0
2010-09-08,59.782,60.824,58.83,59.174,3175,0
2010-09-09,58.01,59.518,57.887,59.492,1380,0
2010-09-10,60.778,60.778,59.748,59.967,1909,0
2010-09-13,60.754,60.778,59.791,59.967,1704,0
2010-09-15,60.144,60.445,59.262,60.276,4196,0
2010-09-16,60.276,61.485,59.668,60.285,8732,0
2010-09-17,60.778,61.67,60.778,61.291,1920,0
2010-09-20,61.722,61.722,60.584,60.584,907,0
2010-09-21,60.982,60.982,60.982,60.982,116,0
2010-09-22,60.886,60.886,59.72,59.72,1078,0
2010-09-23,62.251,62.251,62.251,62.251,287,0
2010-09-24,62.251,62.251,60.939,60.939,1613,0
2010-09-29,61.158,61.158,61.158,61.158,116,0
2010-09-30,61.969,61.969,61.969,61.969,197,0
2010-10-01,60.674,61.026,59.967,60.849,2866,0
2010-10-05,61.062,61.062,61.062,61.062,308,0
2010-10-07,60.197,60.197,60.109,60.109,1250,0
2010-10-08,60.056,60.056,60.056,60.056,226,0
2010-10-12,61.026,61.026,61.026,61.026,230,0
2010-10-13,60.259,60.259,60.189,60.189,511,0
2010-10-14,61.017,61.017,61.017,61.017,116,0
2010-10-15,61.062,61.062,60.303,60.303,385,0
2010-10-18,61.318,61.318,61.318,61.318,226,0
2010-10-22,60.17,60.17,60.1,60.1,681,0
2010-10-29,60.066,60.982,60.056,60.982,973,0
2010-11-01,61.732,61.732,61.732,61.732,131,0
2010-11-02,61.732,61.732,61.732,61.732,173,0
2010-11-03,61.802,61.802,61.688,61.688,12246,0
2010-11-04,61.732,61.732,61.732,61.732,340,0
2010-11-05,62.569,62.569,61.775,61.775,811,0
2010-11-09,60.63,60.911,60.63,60.893,778,0
2010-11-11,60.144,60.144,60.144,60.144,116,0
2010-11-16,60.849,60.849,60.849,60.849,493,0
2010-11-17,60.285,60.285,60.285,60.285,226,0
2010-11-18,60.215,60.374,60.038,60.18,2037,0
2010-11-19,60.029,60.029,60.029,60.029,226,0
2010-11-22,60.189,60.189,59.368,59.526,839,0
2010-11-23,59.526,59.526,56.828,58.328,2837,0
2010-11-24,57.341,57.341,56.468,56.468,2246,0
2010-11-26,57.322,57.322,57.322,57.322,116,0
2010-11-30,57.313,57.322,57.295,57.295,567,0
2010-12-01,56.449,57.63,56.449,57.63,803,0
2010-12-07,57.365,57.42,57.365,57.42,890,0
2010-12-08,59.545,59.545,58.733,58.733,1306,0
2010-12-10,59.924,59.924,59.924,59.924,226,0
2010-12-13,59.307,59.307,59.262,59.262,907,0
2010-12-14,59.218,59.218,59.218,59.218,152,0
2010-12-16,56.36,56.36,55.047,55.047,340,0
2010-12-17,55.999,55.999,53.804,53.804,1466,0
2010-12-20,55.999,55.999,55.999,55.999,453,0
2010-12-22,55.576,55.576,54.324,54.412,1020,0
2010-12-27,54.086,54.483,54.086,54.483,226,0
2010-12-31,53.795,54.182,52.922,52.922,1237,0
2011-01-03,53.133,53.681,53.133,53.672,1930,0
2011-01-05,53.795,53.795,53.795,53.795,3514,0
2011-01-06,53.751,53.751,53.178,53.178,226,0
2011-01-07,53.795,53.795,53.363,53.424,1590,0
2011-01-10,53.743,53.743,53.266,53.266,749,0
2011-01-11,54.236,54.236,54.236,54.236,5443,0
2011-01-14,54.121,54.121,54.121,54.121,623,0
2011-01-18,54.236,54.236,54.016,54.016,511,0
2011-01-19,53.961,54.148,53.961,54.148,267,0
2011-01-20,54.148,54.148,54.148,54.148,116,0
2011-01-21,54.148,54.236,53.812,54.236,11415,0
2011-01-24,54.615,55.135,53.354,54.236,1134,0
2011-01-26,54.182,54.28,54.139,54.139,1928,0
2011-01-31,54.236,54.236,53.186,53.786,5019,0
2011-02-01,53.257,53.257,53.23,53.23,226,0
2011-02-02,53.795,53.989,53.627,53.883,1701,0
2011-02-03,55.117,55.117,53.971,54.059,1684,0
2011-02-04,53.883,53.971,53.795,53.795,3963,0
2011-02-09,54.059,54.059,53.909,53.909,397,0
2011-02-10,53.795,54.059,53.795,54.059,2835,0
2011-02-11,53.707,54.059,53.707,54.059,340,0
2011-02-14,54.28,54.28,53.918,53.918,511,0
2011-02-16,55.117,56.113,54.818,54.818,4065,0
2011-02-18,53.892,54.685,53.847,53.98,1026,0
2011-02-22,55.533,55.533,55.533,55.533,226,0
2011-02-23,55.24,55.453,55.24,55.453,3289,0
2011-02-28,54.632,54.632,54.632,54.632,141,0
2011-03-01,55.824,55.824,55.824,55.824,226,0
2011-03-02,54.835,54.835,54.632,54.835,479,0
2011-03-03,56.44,56.44,55.24,55.24,759,0
2011-03-04,55.999,55.999,55.339,55.339,1192,0
2011-03-07,55.232,55.947,55.232,55.558,907,0
2011-03-08,55.857,55.857,54.597,54.597,3062,0
2011-03-09,55.17,55.215,55.17,55.215,1787,0
2011-03-11,56.29,56.29,56.29,56.29,116,0
2011-03-14,55.824,55.824,55.329,55.514,1423,0
2011-03-15,53.672,53.961,53.672,53.954,1618,0
2011-03-16,53.866,53.927,53.468,53.866,583,0
2011-03-17,53.574,53.574,53.468,53.468,340,0
2011-03-21,53.619,53.619,53.354,53.354,1250,0
2011-03-22,53.619,54.051,53.354,53.776,6827,0
2011-03-23,53.424,53.424,53.38,53.38,757,0
2011-03-28,53.354,53.354,53.354,53.354,226,0
2011-03-29,53.186,53.186,52.878,52.878,1043,0
2011-03-30,54.016,54.016,53.961,53.997,2767,0
2011-03-31,53.133,53.971,53.133,53.971,2855,0
2011-04-01,53.961,53.961,53.961,53.961,251,0
2011-04-04,53.883,53.883,53.883,53.883,226,0
2011-04-05,53.619,53.619,53.619,53.619,260,0
2011-04-07,53.619,53.619,53.574,53.574,1141,0
2011-04-11,54.016,54.016,53.363,53.363,1134,0
2011-04-12,53.53,53.53,53.512,53.512,827,0
2011-04-13,53.565,53.565,53.565,53.565,226,0
2011-04-14,53.565,53.565,52.913,52.913,668,0
2011-04-15,52.913,52.956,52.913,52.956,226,0
2011-04-18,53.61,53.61,53.142,53.142,340,0
2011-04-19,53.574,53.574,53.574,53.574,116,0
2011-04-20,54.351,54.351,53.054,53.08,2509,0
2011-04-21,52.984,53.08,51.633,51.741,6737,0
2011-04-25,52.638,63.337,52.04,52.04,1250,0
2011-04-26,52.03,52.604,51.75,52.56,1090,0
2011-04-27,52.913,54.236,52.913,53.088,1359,0
2011-04-28,52.965,52.965,52.913,52.913,1755,0
2011-04-29,52.965,53.124,52.965,53.124,1427,0
2011-05-02,53.795,53.795,52.913,53.565,2410,0
2011-05-03,53.354,53.354,53.266,53.266,2596,0
2011-05-04,53.088,54.016,52.049,53.468,4514,0
2011-05-05,53.088,53.088,53.088,53.088,297,0
2011-05-06,54.226,54.226,52.913,53.354,3647,0
2011-05-09,53.266,53.548,52.913,52.913,3159,0
2011-05-10,53.363,53.363,52.913,52.913,340,0
2011-05-11,53.389,53.389,53.389,53.389,226,0
2011-05-12,53.309,53.309,52.692,52.913,5233,0
2011-05-13,52.903,52.913,52.692,52.913,2557,0
2011-05-16,53.045,53.045,52.894,52.894,1677,0
2011-05-17,53.354,54.668,52.894,54.236,8681,0
2011-05-18,54.438,55.161,53.363,53.804,11190,0
2011-05-19,54.236,54.253,53.83,54.174,1020,0
2011-05-20,53.795,54.305,53.795,53.883,1905,0
2011-05-23,53.883,53.883,53.883,53.883,116,0
2011-05-24,53.01,53.328,52.913,53.266,6011,0
2011-05-25,53.786,53.786,53.336,53.336,1711,0
2011-05-26,53.08,53.08,53.08,53.08,192,0
2011-05-27,53.266,53.539,53.266,53.539,1352,0
2011-05-31,53.53,54.826,53.53,54.826,714,0
2011-06-01,53.857,53.857,53.857,53.857,340,0
2011-06-02,54.465,55.471,54.367,55.109,2146,0
2011-06-03,55.32,55.462,54.897,54.897,693,0
2011-06-06,54.941,54.941,54.853,54.853,226,0
2011-06-08,54.905,55.841,54.632,55.814,2065,0
2011-06-09,55.347,55.734,55.347,55.734,907,0
2011-06-10,55.699,55.699,54.712,54.712,522,0
2011-06-13,54.835,55.109,54.835,54.87,1486,0
2011-06-14,53.936,54.236,53.857,53.857,2099,0
2011-06-15,54.765,54.765,53.733,54.765,671,0
2011-06-17,53.662,53.662,53.644,53.662,340,0
2011-06-20,53.776,53.776,53.743,53.743,453,0
2011-06-21,53.768,54.016,53.627,53.627,3256,0
2011-06-22,54.623,54.623,53.795,53.795,239,0
2011-06-24,54.226,54.226,54.226,54.226,340,0
2011-06-27,53.866,53.866,53.866,53.866,116,0
2011-06-28,54.632,55.091,54.509,54.632,793,0
2011-06-29,54.49,54.49,54.49,54.49,143,0
2011-06-30,54.456,54.456,53.759,53.759,437,0
2011-07-01,53.751,53.759,53.751,53.759,2614,0
2011-07-05,52.7,53.795,52.7,53.795,931,0
2011-07-06,53.751,53.795,53.751,53.795,453,0
2011-07-07,52.685,53.795,52.685,53.795,298,0
2011-07-08,53.795,53.795,52.614,52.614,2511,0
2011-07-12,53.221,53.221,53.221,53.221,116,0
2011-07-13,52.913,54.201,52.913,54.201,1162,0
2011-07-15,54.201,54.236,53.574,53.574,2608,0
2011-07-18,53.883,53.883,53.83,53.83,239,0
2011-07-19,54.016,54.016,54.007,54.007,453,0
2011-07-21,54.016,54.016,54.016,54.016,226,0
2011-07-22,53.927,53.927,53.927,53.927,116,0
2011-07-25,53.557,53.557,53.557,53.557,171,0
2011-07-26,54.236,54.236,54.236,54.236,453,0
2011-07-27,53.936,53.936,53.883,53.883,453,0
2011-07-29,53.601,53.883,53.601,53.883,451,0
2011-08-01,54.589,54.589,54.148,54.386,738,0
2011-08-02,54.068,54.403,54.068,54.236,1479,0
2011-08-03,53.619,53.751,53.557,53.557,1359,0
2011-08-04,54.236,54.236,53.397,53.442,428,0
2011-08-05,53.178,53.178,52.604,52.604,978,0
2011-08-08,52.03,52.03,51.996,51.996,340,0
2011-08-09,52.614,52.614,50.831,52.305,918,0
2011-08-10,53.53,53.565,52.913,52.913,567,0
2011-08-11,52.913,54.218,52.913,53.592,862,0
2011-08-16,53.786,53.795,53.786,53.795,793,0
2011-08-17,53.397,53.98,53.397,53.98,453,0
2011-08-18,54.236,55.268,54.236,54.351,2229,0
2011-08-22,56.44,56.44,54.367,55.047,627,0
2011-08-24,55.382,55.382,55.339,55.339,226,0
2011-08-25,56.678,56.678,56.678,56.678,141,0
2011-08-26,55.161,55.161,55.161,55.161,141,0
2011-08-31,56.44,57.156,56.44,57.156,340,0
2011-09-01,56.406,56.484,55.576,56.484,340,0
2011-09-07,56.15,57.365,56.113,56.477,703,0
2011-09-08,57.295,57.322,57.295,57.322,453,0
2011-09-12,57.313,58.204,57.313,57.313,815,0
2011-09-15,58.204,59.086,58.204,59.086,282,0
2011-09-16,59.086,59.086,59.007,59.007,738,0
2011-09-19,59.077,61.272,59.077,59.967,1134,0
2011-09-20,58.134,58.928,56.458,56.458,2994,0
2011-09-21,56.458,56.837,55.373,55.418,1928,0
2011-09-22,54.244,54.994,54.191,54.447,1195,0
2011-09-23,54.438,55.664,54.438,55.664,681,0
2011-09-26,54.509,58.063,54.509,58.063,688,0
2011-09-27,57.295,57.295,57.251,57.251,425,0
2011-09-28,57.322,57.763,57.048,57.146,1803,0
2011-09-30,57.543,59.307,57.543,59.297,1082,0
2011-10-03,57.322,57.322,56.458,56.458,1680,0
2011-10-05,54.262,55.117,54.262,55.117,453,0
2011-10-06,55.973,55.973,55.558,55.558,567,0
2011-10-07,54.28,54.28,54.28,54.28,116,0
2011-10-11,58.46,58.46,57.093,57.093,340,0
2011-10-12,56.089,57.005,56.089,57.005,319,0
2011-10-13,57.048,57.048,55.779,56.255,516,0
2011-10-17,56.669,56.731,56.669,56.731,947,0
2011-10-18,57.057,57.101,57.057,57.085,851,0
2011-10-21,57.057,57.057,56.793,56.793,811,0
2011-10-24,58.204,58.204,58.204,58.204,116,0
2011-10-25,55.682,57.578,54.341,57.578,1622,0
2011-10-26,59.077,59.782,58.61,58.61,1185,0
2011-10-31,57.217,57.816,57.217,57.816,340,0
2011-11-01,60.267,60.267,60.267,60.267,116,0
2011-11-02,59.871,61.194,59.871,60.735,1121,0
2011-11-03,60.849,60.849,59.024,59.588,902,0
2011-11-04,59.985,60.991,59.985,60.991,341,0
2011-11-07,59.042,59.042,59.024,59.024,340,0
2011-11-08,59.422,59.422,59.422,59.422,244,0
2011-11-09,60.56,60.56,60.18,60.18,226,0
2011-11-10,61.503,61.503,61.308,61.308,360,0
2011-11-11,60.849,60.849,60.849,60.849,116,0
2011-11-14,61.537,61.537,61.537,61.537,116,0
2011-11-16,61.282,61.282,61.071,61.071,340,0
2011-11-17,60.806,60.806,60.806,60.806,116,0
2011-11-18,60.806,60.849,60.806,60.849,1341,0
2011-11-21,59.147,59.227,59.103,59.112,681,0
2011-11-23,60.849,61.308,60.012,61.308,986,0
2011-11-25,59.976,60.849,59.103,60.849,2159,0
2011-11-28,60.806,60.84,60.797,60.797,822,0
2011-11-29,59.995,59.995,59.139,59.985,340,0
2011-11-30,60.1,61.767,59.668,59.668,1413,0
2011-12-02,59.818,60.409,59.818,59.967,3033,0
2011-12-06,59.271,60.39,59.271,60.374,453,0
2011-12-07,59.853,59.853,59.192,59.227,2069,0
2011-12-09,59.236,59.236,59.236,59.236,340,0
2011-12-12,59.103,59.103,59.086,59.086,850,0
2011-12-13,59.889,59.967,59.889,59.967,1359,0
2011-12-14,59.192,61.264,59.192,60.038,453,0
2011-12-15,59.122,59.13,59.086,59.13,532,0
2011-12-16,60.84,60.84,59.967,60.612,581,0
2011-12-19,60.399,61.697,59.967,60.849,4138,0
2011-12-20,59.28,60.312,58.645,58.645,5707,0
2011-12-21,58.16,58.186,58.16,58.16,1445,0
2011-12-22,58.204,58.204,58.204,58.204,116,0
2011-12-23,55.938,56.766,55.514,55.514,3981,0
2011-12-27,55.514,55.656,55.514,55.656,918,0
2011-12-28,55.514,55.514,55.514,55.514,645,0
2011-12-29,55.928,58.487,55.928,58.487,1288,0
2011-12-30,58.186,58.186,58.186,58.186,116,0
2012-01-03,56.484,56.484,55.743,55.743,475,0
2012-01-04,57.322,57.322,56.591,56.591,429,0
2012-01-05,57.313,57.313,57.27,57.313,1073,0
2012-01-09,59.905,59.905,58.681,58.681,380,0
2012-01-10,59.905,59.905,59.905,59.905,116,0
2012-01-11,59.526,59.905,58.936,58.936,453,0
2012-01-12,60.849,62.076,60.232,61.767,1134,0
2012-01-13,62.569,62.569,62.569,62.569,153,0
2012-01-17,61.732,61.732,60.584,61.722,682,0
2012-01-18,61.688,61.688,59.28,60.162,1589,0
2012-01-19,60.445,60.445,57.984,57.984,353,0
2012-01-20,57.939,59.086,57.322,57.322,3661,0
2012-01-23,57.86,57.86,57.851,57.851,226,0
2012-01-24,59.951,59.951,59.951,59.951,256,0
2012-01-27,58.309,58.309,58.301,58.301,267,0
2012-01-30,59.483,59.483,58.425,58.425,2552,0
2012-01-31,58.478,59.695,58.432,59.395,722,0
2012-02-02,58.945,58.945,58.945,58.945,453,0
2012-02-03,58.9,59.077,58.574,59.077,2522,0
2012-02-06,59.06,59.077,58.689,58.866,1020,0
2012-02-07,58.98,58.98,58.697,58.697,1416,0
2012-02-08,58.909,58.909,57.516,58.707,5012,0
2012-02-09,58.619,58.619,58.619,58.619,251,0
2012-02-10,58.61,58.636,58.61,58.636,397,0
2012-02-13,58.645,58.645,58.645,58.645,340,0
2012-02-14,57.984,58.857,57.984,58.857,881,0
2012-02-15,58.768,58.768,58.768,58.768,116,0
2012-02-16,58.724,59.711,58.724,59.711,6663,0
2012-02-21,61.291,61.291,60.849,60.849,453,0
2012-02-22,61.291,61.291,60.84,60.849,801,0
2012-02-23,60.973,61.291,60.849,61.291,1474,0
2012-02-24,62.172,62.614,62.172,62.552,1134,0
2012-02-28,63.319,63.319,62.093,62.437,1359,0
2012-02-29,61.907,62.614,61.907,62.058,681,0
2012-03-01,62.614,62.614,62.614,62.614,340,0
2012-03-02,60.664,61.688,60.664,61.688,572,0
2012-03-05,61.732,61.741,61.732,61.732,4310,0
2012-03-06,61.688,61.688,60.012,61.105,435,0
2012-03-07,61.713,61.732,61.688,61.688,1050,0
2012-03-08,60.259,60.259,60.232,60.232,815,0
2012-03-09,60.409,60.762,59.967,59.967,964,0
2012-03-13,60.445,60.849,60.418,60.849,1318,0
2012-03-15,59.967,59.967,58.751,58.751,567,0
2012-03-16,59.924,59.924,59.924,59.924,117,0
2012-03-19,59.959,68.416,59.289,60.038,1250,0
2012-03-20,60.162,60.321,59.967,59.967,340,0
2012-03-22,59.967,59.967,59.967,59.967,143,0
2012-03-26,60.189,60.189,60.189,60.189,163,0
2012-03-27,61.688,61.732,61.688,61.732,301,0
2012-03-28,59.881,60.409,59.881,60.409,340,0
2012-03-29,59.703,60.144,59.703,60.144,256,0
2012-03-30,60.189,60.699,60.189,60.452,822,0
2012-04-02,60.1,60.1,60.1,60.1,116,0
2012-04-04,60.409,62.569,60.1,60.1,1532,0
2012-04-05,60.1,60.1,60.1,60.1,226,0
2012-04-09,60.849,60.849,60.409,60.409,922,0
2012-04-10,60.806,60.806,60.806,60.806,123,0
2012-04-11,60.806,60.806,60.806,60.806,171,0
2012-04-12,60.797,60.806,60.797,60.806,334,0
2012-04-13,60.806,60.806,60.806,60.806,212,0
2012-04-16,62.561,62.561,61.722,61.722,226,0
2012-04-18,60.074,62.023,59.835,62.023,1216,0
2012-04-19,62.437,62.437,61.211,61.211,907,0
2012-04-20,59.976,60.189,59.862,60.189,1170,0
2012-04-23,59.844,60.409,59.844,60.409,1058,0
2012-04-24,60.409,60.409,60.409,60.409,1444,0
2012-04-25,60.409,60.409,60.364,60.409,393,0
2012-04-26,60.409,60.409,60.409,60.409,340,0
2012-04-27,62.437,62.437,60.911,61.334,819,0
2012-04-30,60.409,60.849,60.409,60.849,793,0
2012-05-01,60.849,60.849,60.849,60.849,226,0
2012-05-02,60.849,60.849,60.849,60.849,151,0
2012-05-03,60.637,60.849,60.63,60.762,1510,0
2012-05-04,60.762,60.762,60.762,60.762,437,0
2012-05-07,60.762,60.762,59.835,60.762,1724,0
2012-05-08,61.114,62.437,61,61.582,2381,0
2012-05-09,61.537,61.547,61.229,61.547,923,0
2012-05-10,61.503,61.503,61.396,61.396,340,0
2012-05-11,60.902,60.902,60.012,60.409,2472,0
2012-05-14,60.674,60.674,60.584,60.584,340,0
2012-05-15,60.788,61.767,59.967,59.967,1359,0
2012-05-16,61.697,61.697,60.877,60.877,419,0
2012-05-17,61.556,61.556,61.556,61.556,116,0
2012-05-18,61.556,61.556,60.63,61.485,1416,0
2012-05-21,61.441,61.467,61.441,61.467,530,0
2012-05-22,60.63,60.674,58.971,60.674,2120,0
2012-05-23,60.338,60.338,60.338,60.338,116,0
2012-05-24,61.238,61.457,58.998,60.197,851,0
2012-05-25,61.732,61.732,60.197,61.026,871,0
2012-05-29,60.232,61.379,60.232,61.379,567,0
2012-05-30,61.071,61.071,60.056,60.056,340,0
2012-05-31,61.812,61.812,60.849,60.849,2124,0
2012-06-01,60.162,60.594,60.066,60.452,1654,0
2012-06-04,60.409,60.409,60.312,60.356,907,0
2012-06-05,60.409,60.409,60.399,60.399,811,0
2012-06-06,60.63,61.643,60.452,61.291,1474,0
2012-06-07,60.47,62.066,60.39,61.898,985,0
2012-06-08,62.322,62.322,61.105,61.105,1535,0
2012-06-11,60.409,61.379,60.409,61.291,818,0
2012-06-12,60.797,61.722,60.797,61.643,567,0
2012-06-13,60.541,61.467,60.532,61.467,738,0
2012-06-14,61.643,61.643,61.176,61.457,1588,0
2012-06-15,61.457,61.457,61.457,61.457,116,0
2012-06-18,61.238,61.67,61.238,61.627,1236,0
2012-06-19,61.299,61.379,60.973,61.096,2608,0
2012-06-20,61.618,61.643,61.291,61.291,2032,0
2012-06-21,60.849,60.849,60.56,60.56,907,0
2012-06-22,60.849,60.849,60.409,60.409,1267,0
2012-06-25,59.967,60.364,59.967,59.976,567,0
2012-06-26,60.189,60.189,59.889,59.924,1885,0
2012-06-27,59.967,60.523,59.06,60.523,34112,0
2012-06-28,61.343,61.362,60.63,60.849,1112,0
2012-06-29,60.399,61.247,60.399,61.088,1589,0
2012-07-02,61.618,61.618,61.379,61.608,529,0
2012-07-03,59.967,61.194,59.967,61.194,294,0
2012-07-05,59.068,59.068,59.068,59.068,226,0
2012-07-06,61.185,61.264,61.185,61.264,700,0
2012-07-09,61.229,61.661,61.229,61.627,1680,0
2012-07-11,60.868,62.04,60.849,62.04,595,0
2012-07-12,62.393,62.393,61.713,62.093,568,0
2012-07-13,61.926,62.172,61.291,62.172,1278,0
2012-07-16,62.384,63.195,61.864,63.09,1474,0
2012-07-17,63.76,63.76,62.172,62.534,1271,0
2012-07-18,61.476,64.669,61.476,64.333,1250,0
2012-07-19,63.055,63.707,63.055,63.495,774,0
2012-07-20,63.663,63.787,61.969,63.787,1302,0
2012-07-23,63.689,63.689,63.689,63.689,227,0
2012-07-24,63.928,63.928,63.893,63.893,226,0
2012-07-25,63.672,64.466,63.672,64.466,780,0
2012-07-26,63.293,63.293,63.284,63.284,453,0
2012-07-27,63.293,64.236,63.293,63.768,1975,0
2012-07-30,65.78,65.78,64.818,65.259,793,0
2012-07-31,65.524,65.524,65.524,65.524,340,0
2012-08-01,64.641,64.641,64.641,64.641,116,0
2012-08-06,65.505,66.098,65.216,66.053,1218,0
2012-08-07,66.053,70.506,66.053,68.17,876,0
2012-08-08,68.345,68.345,67.904,67.904,226,0
2012-08-10,67.904,67.904,67.904,67.904,116,0
2012-08-14,67.728,67.728,67.464,67.596,351,0
2012-08-16,67.904,67.904,66.722,66.722,440,0
2012-08-17,67.851,67.851,67.64,67.64,453,0
2012-08-20,67.86,67.904,66.679,67.904,579,0
2012-08-21,67.023,67.693,67.023,67.693,907,0
2012-08-23,66.141,66.141,66.141,66.141,340,0
2012-08-24,66.123,66.141,66.123,66.141,511,0
2012-08-30,66.141,66.141,65.7,65.7,340,0
2012-08-31,65.7,65.7,65.656,65.656,239,0
2012-09-05,65.533,65.7,65.533,65.7,340,0
2012-09-06,65.7,65.7,65.7,65.7,226,0
2012-09-07,65.7,67.764,65.7,66.697,799,0
2012-09-11,67.411,67.411,67.411,67.411,289,0
2012-09-17,67.904,67.904,67.904,67.904,340,0
2012-09-19,67.464,67.552,66.37,67.552,907,0
2012-09-20,67.904,67.904,67.023,67.023,453,0
2012-09-24,67.243,67.243,67.243,67.243,226,0
2012-09-25,67.79,67.835,67.023,67.023,357,0
2012-10-01,66.378,66.414,66.37,66.37,2664,0
2012-10-03,66.572,66.572,65.259,65.259,460,0
2012-10-04,65.524,66.141,65.444,65.444,3772,0
2012-10-05,66.141,67.808,66.141,66.141,595,0
2012-10-10,64.562,64.836,64.562,64.836,226,0
2012-10-17,65.709,65.709,64.827,64.827,226,0
2012-10-19,64.818,64.818,64.818,64.818,567,0
2012-10-22,66.572,66.572,65.727,65.727,453,0
2012-10-23,65.718,65.718,63.495,64.624,2330,0
2012-10-24,63.503,63.503,62.172,62.851,1359,0
2012-10-25,63.495,64.8,63.319,64.8,1192,0
2012-10-26,62.049,63.76,62.014,63.143,1757,0
2012-11-02,63.557,63.557,62.666,63.081,2947,0
2012-11-05,62.693,62.834,59.967,61.732,3125,0
2012-11-06,62.78,62.78,60.948,62.208,2154,0
2012-11-07,61.149,61.149,61.071,61.071,226,0
2012-11-09,62.605,62.614,61.732,62.605,1291,0
2012-11-12,62.676,62.676,62.676,62.676,116,0
2012-11-13,62.491,62.491,62.491,62.491,116,0
2012-11-14,62.614,62.614,62.287,62.287,793,0
2012-11-15,62.278,62.278,59.625,60.409,2618,0
2012-11-16,59.739,59.739,59.739,59.739,116,0
2012-11-19,60.144,60.144,60.144,60.144,340,0
2012-11-21,60.849,60.849,60.849,60.849,340,0
2012-11-26,60.893,60.893,60.893,60.893,116,0
2012-11-27,60.409,60.754,59.967,59.967,475,0
2012-11-28,60.744,60.831,56.582,59.562,4287,0
2012-11-29,59.315,59.315,58.045,58.971,4157,0
2012-11-30,58.38,58.548,57.146,57.146,1870,0
2012-12-03,58.38,59.086,58.38,59.086,872,0
2012-12-04,59.086,59.086,58.601,58.601,353,0
2012-12-05,59.967,59.967,59.967,59.967,340,0
2012-12-06,61.661,61.661,61.661,61.661,340,0
2012-12-07,61.467,61.511,60.224,60.224,681,0
2012-12-10,59.967,59.967,59.967,59.967,867,0
2012-12-11,60.63,61.291,60.63,61.247,4288,0
2012-12-12,61.291,61.291,60.849,61.291,1968,0
2012-12-14,60.48,60.55,60.48,60.55,600,0
2012-12-17,60.452,61.194,60.452,60.849,1020,0
2012-12-18,60.849,66.053,60.452,61.053,9793,0
2012-12-19,60.717,60.762,60.692,60.762,720,0
2012-12-21,62.516,63.787,61.732,62.172,1827,0
2012-12-24,64.376,64.376,64.333,64.333,567,0
2012-12-31,61.802,61.802,61.802,61.802,116,0
2013-01-04,64.315,64.315,62.614,62.614,340,0
2013-01-07,64.36,65.55,64.36,65.55,567,0
2013-01-08,64.492,64.641,62.614,62.614,1701,0
2013-01-09,63.593,64.818,63.495,63.495,971,0
2013-01-10,64.21,64.21,64.21,64.21,116,0
2013-01-11,64.676,65.109,63.98,65.109,453,0
2013-01-14,63.495,63.495,63.495,63.495,226,0
2013-01-15,65.25,65.25,64.376,64.376,504,0
2013-01-16,63.724,63.742,63.654,63.742,652,0
2013-01-17,60.066,61.291,60.066,61.291,340,0
2013-01-18,62.561,62.561,62.561,62.561,116,0
2013-01-23,62.561,62.561,62.561,62.561,116,0
2013-01-24,63.539,65.031,63.124,64.818,1391,0
2013-01-25,64.792,64.818,64.792,64.818,340,0
2013-01-29,64.774,64.774,63.945,63.945,439,0
2013-02-01,64.376,64.376,63.945,63.945,361,0
2013-02-05,63.945,64.025,62.851,62.851,1163,0
2013-02-06,64.376,64.376,64.376,64.376,453,0
2013-02-12,62.755,62.755,62.755,62.755,453,0
2013-02-13,62.614,62.657,61.599,62.049,895,0
2013-02-15,61.547,62.172,60.948,62.172,453,0
2013-02-19,63.275,63.275,62.172,63.124,793,0
2013-02-20,63.02,63.02,63.02,63.02,116,0
2013-02-21,62.569,62.569,62.569,62.569,312,0
2013-02-22,63.186,63.186,62.614,62.614,256,0
2013-02-25,62.834,62.834,62.834,62.834,126,0
2013-02-28,62.71,63.055,62.172,62.172,907,0
2013-03-04,63.539,63.539,63.539,63.539,282,0
2013-03-06,60.948,62.128,60.948,62.128,1614,0
2013-03-12,63.883,63.883,62.834,62.834,1589,0
2013-03-13,62.892,63.133,62.892,63.133,335,0
2013-03-14,63.563,63.563,63.205,63.205,669,0
2013-03-15,63.249,63.563,63.249,63.563,221,0
2013-03-18,63.249,63.563,63.249,63.563,419,0
2013-03-19,64.458,64.458,64.02,64.368,447,0
2013-03-21,64.234,64.234,56.804,62.624,5902,0
2013-03-22,63.116,63.303,63.116,63.303,221,0
2013-03-25,64.199,64.199,64.001,64.001,699,0
2013-03-27,62.74,63.599,62.74,63.599,810,0
2013-03-28,63.958,64.234,63.958,63.966,1026,0
2013-04-02,63.563,64.101,63.563,64.101,669,0
2013-04-03,63.205,63.205,63.205,63.205,1026,0
2013-04-04,63.116,63.116,62.713,62.713,558,0
2013-04-05,62.892,63.223,62.892,63.133,447,0
2013-04-09,62.355,63.913,62.355,63.913,558,0
2013-04-10,63.017,63.034,62.677,62.981,782,0
2013-04-11,62.918,62.936,62.918,62.936,221,0
2013-04-12,62.355,62.355,62.355,62.355,114,0
2013-04-16,62.999,62.999,62.955,62.955,669,0
2013-04-18,62.936,62.936,62.936,62.936,143,0
2013-04-19,62.918,62.918,62.918,62.918,114,0
2013-04-22,62.766,62.766,62.766,62.766,114,0
2013-04-23,62.918,63.374,62.918,63.358,1381,0
2013-04-24,63.366,63.366,62.964,62.964,335,0
2013-04-26,62.928,62.928,62.846,62.846,1246,0
2013-04-29,62.918,63.223,62.918,63.223,1198,0
2013-04-30,63.205,63.277,63.205,63.277,335,0
2013-05-01,62.936,63.402,62.936,63.402,792,0
2013-05-02,63.528,63.528,63.528,63.528,114,0
2013-05-03,63.608,63.688,63.608,63.688,858,0
2013-05-06,63.867,63.867,63.16,63.205,1229,0
2013-05-07,63.823,63.823,63.742,63.787,1121,0
2013-05-08,63.769,63.769,63.751,63.751,648,0
2013-05-09,63.751,64.28,63.751,64.28,452,0
2013-05-13,64.28,64.28,64.28,64.28,114,0
2013-05-14,64.234,64.28,64.234,64.28,335,0
2013-05-15,64.227,64.227,64.227,64.227,114,0
2013-05-17,64.343,64.343,62.901,63.116,1229,0
2013-05-20,63.017,63.473,63.017,63.473,221,0
2013-05-23,63.492,63.492,60.887,63.303,4706,0
2013-05-24,63.116,63.116,62.668,62.668,335,0
2013-05-28,63.106,63.106,63.106,63.106,114,0
2013-05-29,62.748,62.883,62.748,62.883,447,0
2013-05-30,63.384,63.384,62.22,62.22,1198,0
2013-05-31,62.23,62.23,62.23,62.23,221,0
2013-06-03,61.827,62.74,61.772,62.65,1236,0
2013-06-04,62.668,62.668,62.489,62.489,447,0
2013-06-05,62.658,62.658,62.22,62.22,221,0
2013-06-06,61.772,61.772,61.772,61.772,2234,0
2013-06-07,62.668,62.668,61.772,61.817,2809,0
2013-06-10,62.668,62.668,62.22,62.22,221,0
2013-06-11,62.22,62.596,61.53,62.596,3387,0
2013-06-12,62.274,62.274,61.455,62.218,990,0
2013-06-13,62.636,62.709,62.628,62.628,639,0
2013-06-14,62.473,62.473,62.364,62.364,391,0
2013-06-17,61.582,63.228,61.582,63.228,218,0
2013-06-18,62.519,62.628,62.519,62.628,218,0
2013-06-19,62.437,62.437,62.437,62.437,165,0
2013-06-20,61.319,62.001,60.909,62.001,472,0
2013-06-21,60.891,62.001,60.891,61.001,1574,0
2013-06-24,60.883,60.883,59.972,60.001,2403,0
2013-06-25,59.109,60.018,59.109,59.801,1210,0
2013-06-26,59.772,60.883,59.772,60.883,825,0
2013-06-27,60.883,60.883,60.237,60.883,1880,0
2013-06-28,61.995,62.086,60.987,62.086,1836,0
2013-07-01,60.954,60.954,60.683,60.683,218,0
2013-07-05,60.947,60.947,60.947,60.947,112,0
2013-07-08,59.636,60.001,59.2,59.591,2985,0
2013-07-10,59.7,59.7,59.046,59.046,2728,0
2013-07-11,59.527,59.654,59.228,59.228,956,0
2013-07-15,59.228,59.228,59.228,59.228,112,0
2013-07-16,59.1,59.409,59.1,59.273,3438,0
2013-07-17,59.282,59.282,59.046,59.046,2404,0
2013-07-18,59.046,59.445,59.01,59.01,2034,0
2013-07-19,59.3,59.954,58.636,59.764,1980,0
2013-07-22,59.909,59.909,59.909,59.909,153,0
2013-07-23,59.318,59.954,59.318,59.954,770,0
2013-07-25,59.954,59.954,59.954,59.954,218,0
2013-07-26,57.728,59.445,57.728,59.445,1723,0
2013-07-29,59.718,59.718,58.864,59,2667,0
2013-07-31,59.819,59.819,59.819,59.819,120,0
2013-08-01,59.819,59.836,58.791,59.764,1663,0
2013-08-02,58.737,59.864,58.737,58.982,886,0
2013-08-05,59.064,59.064,58.773,58.827,386,0
2013-08-08,58.782,58.782,58.782,58.782,396,0
2013-08-09,58.409,58.409,58.409,58.409,112,0
2013-08-12,58.636,58.636,58,58.091,2948,0
2013-08-13,59.091,59.091,58.292,58.292,841,0
2013-08-14,57.819,57.819,57.728,57.773,1265,0
2013-08-15,57.372,57.372,56.465,56.819,3256,0
2013-08-16,56.418,57.255,55.956,57.255,2239,0
2013-08-19,57.227,57.227,57.046,57.163,330,0
2013-08-20,57.21,58.255,57.21,57.636,3548,0
2013-08-21,58.127,58.127,57.546,57.546,411,0
2013-08-22,57.964,58.346,57.964,58.346,1658,0
2013-08-23,58.855,58.855,58.855,58.855,112,0
2013-08-26,59.455,59.455,59.091,59.091,939,0
2013-08-27,59.519,59.519,58.782,58.819,770,0
2013-08-28,59.982,60.001,59.928,60.001,550,0
2013-08-29,60.001,60.145,59.146,59.146,880,0
2013-08-30,60.156,60.156,59.407,60.1,540,0
2013-09-03,59.992,60.437,58.227,59.492,2428,0
2013-09-04,59.445,59.492,58.636,59.273,1704,0
2013-09-05,59.445,60.446,58.791,59.546,2066,0
2013-09-09,60.001,60.001,58.728,60.001,1429,0
2013-09-10,59.109,60.355,59,60.355,567,0
2013-09-12,61.2,61.2,61.2,61.2,191,0
2013-09-13,60.064,60.295,60.064,60.064,820,0
2013-09-16,60.58,60.644,59.97,60.644,446,0
2013-09-17,60.479,60.479,60.479,60.479,128,0
2013-09-18,60.515,61.117,60.515,61.117,215,0
2013-09-20,58.631,58.631,58.631,58.631,215,0
2013-09-23,60.738,60.738,60.738,60.738,163,0
2013-09-24,60.729,60.738,60.599,60.738,515,0
2013-09-25,61.338,61.81,60.515,60.525,1983,0
2013-09-26,61.329,61.329,60.978,60.978,325,0
2013-10-01,60.748,61.062,59.195,61.062,325,0
2013-10-02,61.256,61.256,60.748,60.748,433,0
2013-10-03,59.656,60.932,59.656,60.932,909,0
2013-10-04,60.081,61.283,60.081,61.273,746,0
2013-10-07,60.748,60.748,60.748,60.748,110,0
2013-10-08,60.758,60.978,59.324,60.932,846,0
2013-10-09,60.839,60.839,60.839,60.839,110,0
2013-10-14,59.296,60.895,59.186,60.895,1914,0
2013-10-15,60.683,60.683,59.278,59.278,293,0
2013-10-16,60.1,60.609,60.1,60.589,325,0
2013-10-17,59.462,60.054,59.398,60.054,1082,0
2013-10-18,59.389,60.054,58.955,60.054,1407,0
2013-10-21,59.315,59.315,59.13,59.13,703,0
2013-10-22,60.026,60.026,60.026,60.026,110,0
2013-10-23,59.01,59.767,58.963,59.518,1598,0
2013-10-24,59.01,59.01,59.01,59.01,110,0
2013-10-25,59.546,59.638,59.546,59.638,813,0
2013-10-28,59.592,59.592,59.5,59.537,758,0
2013-10-30,59.241,59.371,59.223,59.371,758,0
2013-10-31,59.186,59.186,59.13,59.13,215,0
2013-11-01,59.371,59.371,59.371,59.371,205,0
2013-11-04,59.527,59.527,59.527,59.527,110,0
2013-11-05,59.407,59.407,59.407,59.407,215,0
2013-11-06,60.054,60.054,59.87,59.87,649,0
2013-11-07,59.195,59.352,59.195,59.352,433,0
2013-11-11,59.158,59.195,59.148,59.148,866,0
2013-11-12,59.13,59.13,58.668,59.13,2702,0
2013-11-13,58.687,58.808,58.631,58.808,849,0
2013-11-18,58.946,59.556,58.946,59.556,1192,0
2013-11-19,58.898,58.898,58.169,58.843,646,0
2013-11-20,58.826,58.826,58.345,58.391,1815,0
2013-11-21,59.195,59.195,58.604,58.604,393,0
2013-11-22,58.391,58.391,58.391,58.391,110,0
2013-11-25,58.401,58.401,58.401,58.401,215,0
2013-11-27,58.437,58.484,58.401,58.401,379,0
2013-12-02,58.446,58.446,58.446,58.446,423,0
2013-12-04,58.955,58.955,58.446,58.456,649,0
2013-12-05,58.437,58.549,58.437,58.549,1472,0
2013-12-09,58.41,58.511,58.401,58.511,903,0
2013-12-10,58.631,58.963,58.631,58.963,430,0
2013-12-11,57.8,59.01,57.329,59.01,1581,0
2013-12-12,58.668,58.668,58.391,58.391,215,0
2013-12-13,58.369,59.177,58.369,59.177,921,0
2013-12-16,60.127,60.127,59.093,59.656,4529,0
2013-12-17,58.434,59.656,58.388,59.656,543,0
2013-12-18,58.529,58.623,58.529,58.623,540,0
2013-12-19,58.736,59.243,58.736,59.008,745,0
2013-12-20,58.773,58.773,58.369,58.369,2756,0
2013-12-23,59.646,59.646,59.646,59.646,277,0
2013-12-24,58.013,58.464,58.013,58.464,852,0
2013-12-26,59.468,59.468,57.966,57.966,3730,0
2013-12-27,58.811,58.811,56.988,57.966,4691,0
2013-12-30,57.119,58.698,56.904,56.904,2619,0
2013-12-31,56.932,57.307,56.754,56.838,1845,0
2014-01-02,56.763,58.125,56.433,58.125,1313,0
2014-01-03,57.966,57.966,57.543,57.59,835,0
2014-01-06,56.772,56.81,56.772,56.81,382,0
2014-01-07,57.871,57.871,57.778,57.778,949,0
2014-01-08,58.322,58.322,58.322,58.322,340,0
2014-01-09,57.778,57.778,57.778,57.778,290,0
2014-01-13,56.838,58.219,56.838,58.219,592,0
2014-01-14,57.618,57.618,57.618,57.618,347,0
2014-01-15,58.191,58.228,57.636,58.04,1365,0
2014-01-16,58.219,58.228,57.993,58.181,1011,0
2014-01-17,58.096,58.576,58.04,58.276,1970,0
2014-01-22,57.101,57.129,57.093,57.129,638,0
2014-01-23,58.558,58.558,57.139,57.684,337,0
2014-01-24,57.139,58.388,57.139,58.388,514,0
2014-01-27,58.623,58.623,57.411,57.421,1896,0
2014-01-28,57.74,58.059,57.307,57.307,3933,0
2014-01-29,58.548,58.548,57.307,57.307,529,0
2014-01-30,57.834,58.2,57.834,57.834,2273,0
2014-01-31,58.191,58.2,58.191,58.2,346,0
2014-02-03,57.778,57.871,57.317,57.834,825,0
2014-02-04,58.144,58.144,58.144,58.144,576,0
2014-02-05,58.106,58.106,57.825,57.966,1315,0
2014-02-06,58.106,58.153,58.013,58.04,3299,0
2014-02-07,58.144,58.153,58.125,58.153,5269,0
2014-02-10,58.247,58.247,58.153,58.247,1116,0
2014-02-11,58.247,58.247,57.825,57.825,1023,0
2014-02-12,58.05,58.247,57.947,58.247,791,0
2014-02-13,58.247,58.811,58.153,58.228,5606,0
2014-02-14,58.716,58.716,58.247,58.247,580,0
2014-02-18,59.046,59.046,58.444,58.444,844,0
2014-02-19,58.67,59.13,58.529,59.13,1762,0
2014-02-20,59.13,59.187,58.294,58.294,1611,0
2014-02-21,58.294,59.13,58.294,59.13,212,0
2014-02-24,59.093,59.225,58.716,59.225,1406,0
2014-02-25,59.834,59.892,59.196,59.196,1368,0
2014-02-27,59.196,59.196,59.196,59.196,204,0
2014-02-28,59.281,59.281,59.281,59.281,1112,0
2014-03-03,60.127,60.266,59.929,60.127,1181,0
2014-03-04,59.975,60.259,59.975,60.259,885,0
2014-03-05,60.484,60.484,59.892,59.939,1358,0
2014-03-06,60.464,60.464,60.446,60.446,831,0
2014-03-07,60.362,60.362,59.45,59.45,505,0
2014-03-10,60.362,60.362,59.863,60.127,2340,0
2014-03-12,60.352,60.352,59.939,59.939,308,0
2014-03-13,60.939,60.939,60.939,60.939,414,0
2014-03-14,59.954,59.954,59.954,59.954,119,0
2014-03-17,61.158,61.158,61.033,61.13,903,0
2014-03-19,59.735,61.006,59.735,60.269,659,0
2014-03-20,60.699,60.699,60.699,60.699,244,0
2014-03-21,59.945,60.117,59.945,60.117,640,0
2014-03-24,60.346,61.033,59.554,61.033,1144,0
2014-03-25,61.13,61.13,61.11,61.11,639,0
2014-03-26,60.708,61.148,60.671,61.148,942,0
2014-03-27,59.879,61.225,59.879,60.824,853,0
2014-03-28,61.072,61.139,61.072,61.13,1941,0
2014-03-31,60.89,61.272,60.89,61.272,1010,0
2014-04-01,61.359,61.359,60.89,61.272,1740,0
2014-04-02,61.368,61.368,60.222,61.13,5055,0
2014-04-03,61.272,61.607,61.272,61.473,5843,0
2014-04-04,62.266,63.039,61.884,61.884,2062,0
2014-04-07,61.416,61.416,61.416,61.416,597,0
2014-04-10,62.323,62.323,61.597,61.597,781,0
2014-04-11,61.607,62.476,61.244,61.597,812,0
2014-04-14,62.581,62.581,62.085,62.085,1007,0
2014-04-15,62.285,62.285,61.999,61.999,1793,0
2014-04-16,61.999,62.571,61.244,62.553,1236,0
2014-04-17,61.808,61.912,61.254,61.254,826,0
2014-04-21,61.244,61.693,60.318,60.318,1449,0
2014-04-22,60.651,62.018,60.557,61.951,1345,0
2014-04-24,62.59,62.59,61.033,61.033,2763,0
2014-04-25,62.409,62.543,61.894,61.894,439,0
2014-04-28,62.4,62.457,61.894,62.457,1233,0
2014-04-29,62.6,62.6,61.894,62.429,1720,0
2014-04-30,62.371,62.371,62.103,62.113,788,0
2014-05-01,62.113,62.113,62.113,62.113,136,0
2014-05-02,62.753,62.763,62.18,62.18,1508,0
2014-05-05,62.036,62.256,62.036,62.256,2027,0
2014-05-06,63.031,63.039,63.031,63.039,1193,0
2014-05-07,63.039,63.039,63.001,63.001,356,0
2014-05-08,63.031,63.031,63.031,63.031,259,0
2014-05-09,62.992,62.992,62.992,62.992,289,0
2014-05-12,62.992,62.992,62.992,62.992,209,0
2014-05-13,62.992,62.992,62.944,62.992,421,0
2014-05-14,62.992,62.992,62.992,62.992,128,0
2014-05-15,62.419,62.419,62.085,62.085,1217,0
2014-05-20,62.275,62.992,62.275,62.992,481,0
2014-05-23,63.021,63.039,63.021,63.039,390,0
2014-05-27,62.562,62.562,62.562,62.562,292,0
2014-05-28,63.039,63.039,63.039,63.039,212,0
2014-05-29,62.992,62.992,62.992,62.992,280,0
2014-05-30,63.001,63.039,63.001,63.021,372,0
2014-06-02,63.021,63.039,63.001,63.039,721,0
2014-06-03,63.039,63.039,63.001,63.001,742,0
2014-06-04,63.001,63.231,63.001,63.231,275,0
2014-06-05,63.049,63.689,63.049,63.689,445,0
2014-06-06,63.039,63.039,63.039,63.039,296,0
2014-06-09,63.737,63.737,63.68,63.737,772,0
2014-06-10,63.737,63.737,63.737,63.737,523,0
2014-06-11,63.661,65.007,63.661,65.007,2908,0
2014-06-13,65.916,65.916,65.858,65.858,325,0
2014-06-17,65.77,65.829,65.751,65.829,852,0
2014-06-18,65.11,66.159,64.616,66.149,1289,0
2014-06-19,66.061,66.149,65.11,66.119,1172,0
2014-06-20,66.343,66.343,65.965,65.965,727,0
2014-06-23,65.965,65.965,65.48,65.48,639,0
2014-06-24,66.479,66.479,66.061,66.061,361,0
2014-06-25,66.217,66.217,66.217,66.217,154,0
2014-06-30,66.789,66.789,66.702,66.702,569,0
2014-07-02,66.789,66.789,66.789,66.789,619,0
2014-07-07,66.023,66.973,65.965,66.449,1093,0
2014-07-08,65.965,66.76,65.965,66.207,973,0
2014-07-10,66.255,66.867,66.11,66.867,717,0
2014-07-14,66.449,66.449,66.081,66.081,982,0
2014-07-15,67.264,67.264,66.935,67.226,878,0
2014-07-16,67.148,67.148,67.148,67.148,344,0
2014-07-21,66.013,66.905,66.013,66.905,797,0
2014-07-22,66.013,67.07,66.013,67.07,967,0
2014-07-23,67.264,67.264,67.177,67.177,1474,0
2014-07-24,66.547,66.547,66.507,66.507,284,0
2014-07-28,67.264,67.264,66.013,66.353,563,0
2014-07-29,66.042,67.216,66.042,67.216,650,0
2014-07-31,67.168,67.168,67.168,67.168,154,0
2014-08-01,67.128,67.128,67.128,67.128,371,0
2014-08-04,66.401,66.401,66.401,66.401,237,0
2014-08-05,66.837,67.216,66.837,67.216,254,0
2014-08-06,67.177,67.177,65.965,67.177,488,0
2014-08-07,67.322,67.856,67.322,67.778,1276,0
2014-08-08,67.904,67.904,67.71,67.856,1099,0
2014-08-11,67.856,67.904,67.856,67.904,412,0
2014-08-12,67.904,68.244,67.352,68.244,1003,0
2014-08-13,67.012,67.158,67.012,67.158,258,0
2014-08-14,68.303,68.777,68.303,68.777,659,0
2014-08-15,68.739,68.739,68.739,68.739,206,0
2014-08-18,68.759,68.777,68.759,68.777,712,0
2014-08-19,68.729,68.749,67.148,68.749,829,0
2014-08-20,68.777,69.214,68.777,69.214,816,0
2014-08-21,69.534,69.534,69.466,69.466,646,0
2014-08-25,69.796,72.755,69.796,71.93,3690,0
2014-08-26,72.542,72.551,72.454,72.454,512,0
2014-08-27,70.825,71.766,69.864,71.766,1717,0
2014-08-28,70.33,70.495,70.33,70.495,881,0
2014-08-29,70.301,70.301,70.281,70.281,509,0
2014-09-02,70.33,70.33,70.33,70.33,192,0
2014-09-03,71.581,71.581,71.581,71.581,347,0
2014-09-04,71.436,71.436,68.933,68.933,555,0
2014-09-05,69.127,69.127,69.127,69.127,329,0
2014-09-08,71.572,71.572,71.533,71.533,469,0
2014-09-09,71.533,72.396,69.438,71.533,1107,0
2014-09-10,69.65,70.155,69.65,70.155,731,0
2014-09-11,70.717,70.717,69.864,69.864,743,0
2014-09-12,68.906,72.814,68.906,72.814,1519,0
2014-09-15,72.352,72.844,70.934,70.934,686,0
2014-09-16,71.899,73.041,71.85,71.85,1467,0
2014-09-17,71.859,72.716,71.377,72.716,2194,0
2014-09-18,70.649,72.174,70.649,72.174,435,0
2014-09-19,72.548,72.548,68.749,70.058,1433,0
2014-09-23,70.137,70.137,70.137,70.137,475,0
2014-09-24,70.373,70.393,70.373,70.393,404,0
2014-09-25,71.958,71.958,70.727,70.727,12719,0
2014-09-26,71.042,71.731,70.924,71.731,5200,0
2014-09-30,71.653,71.653,71.653,71.653,328,0
2014-10-01,71.653,71.653,71.653,71.653,329,0
2014-10-03,72.686,72.686,70.186,71.712,1423,0
2014-10-06,70.147,70.147,70.137,70.137,431,0
2014-10-09,69.772,69.772,69.772,69.772,174,0
2014-10-15,68.906,69.497,68.227,69.005,2387,0
2014-10-16,70.186,70.186,69.398,69.694,748,0
2014-10-17,68.276,68.276,68.276,68.276,241,0
2014-10-20,69.211,70.176,69.211,70.176,914,0
2014-10-21,69.546,69.881,69.546,69.546,420,0
2014-10-23,69.635,70.58,69.398,69.398,2269,0
2014-10-24,67.932,67.932,67.932,67.932,179,0
2014-10-27,68.906,69.497,68.02,68.02,5357,0
2014-10-28,66.947,66.947,66.947,66.947,373,0
2014-10-30,69.585,69.585,69.585,69.585,188,0
2014-11-04,69.812,69.812,68.414,68.414,1681,0
2014-11-05,69.812,69.812,69.585,69.585,581,0
2014-11-06,69.812,69.812,69.812,69.812,461,0
2014-11-07,69.398,69.398,68.414,68.414,1314,0
2014-11-10,68.414,68.414,67.036,67.036,1817,0
2014-11-11,67.902,67.902,66.888,66.937,1540,0
2014-11-12,66.937,66.937,66.937,66.937,205,0
2014-11-13,66.987,67.174,66.396,66.987,1569,0
2014-11-14,66.002,66.229,66.002,66.17,1052,0
2014-11-17,65.422,65.422,63.039,63.541,9467,0
2014-11-18,63.984,64.043,63.591,63.591,4654,0
2014-11-19,66.741,66.741,64.398,65.825,917,0
2014-11-20,65.451,66.741,65.451,65.815,1335,0
2014-11-25,67.223,67.223,67.223,67.223,152,0
2014-11-26,68.837,68.837,67.43,67.43,1682,0
2014-12-01,66.012,66.012,64.969,64.969,1117,0
2014-12-02,65.215,65.215,65.166,65.166,831,0
2014-12-03,64.988,65.028,64.988,65.028,409,0
2014-12-04,65.953,65.953,65.038,65.038,374,0
2014-12-05,64.988,64.988,64.969,64.969,720,0
2014-12-08,65.294,65.294,65.166,65.215,570,0
2014-12-09,67.213,67.213,65.973,65.973,751,0
2014-12-10,64.969,66.888,64.969,66.888,8413,0
2014-12-11,66.937,66.937,66.928,66.937,317,0
2014-12-12,66.928,66.937,65.953,65.953,861,0
2014-12-15,68,69.5,68,69.5,1388,0
2014-12-16,66.85,70,66.85,70,1396,0
2014-12-17,67.06,69.35,67.06,69.35,855,0
2014-12-19,69,69.33,69,69.33,759,0
2014-12-22,69.9,69.9,69.5,69.5,1439,0
2014-12-23,69.9,69.9,69.9,69.9,267,0
2014-12-24,69.93,69.93,69.93,69.93,167,0
2014-12-26,70.5,70.5,70.5,70.5,312,0
2014-12-29,69.95,69.95,69.95,69.95,626,0
2014-12-30,69.89,69.89,69.89,69.89,303,0
2015-01-02,69.1,70,67.25,70,824,0
2015-01-07,68.5,68.9,68.45,68.9,1070,0
2015-01-08,69.75,70,69.75,69.95,935,0
2015-01-14,69.46,70,69.46,69.56,855,0
2015-01-16,71.1,71.1,70.83,70.83,385,0
2015-01-20,71.28,71.28,69.6,69.6,597,0
2015-01-21,69.51,69.51,69.51,69.51,146,0
2015-01-23,71.33,71.33,69.6,71.3,636,0
2015-01-26,69.56,69.56,69.51,69.51,479,0
2015-01-27,69.6,72.36,69.6,69.65,660,0
2015-01-28,72.46,72.46,72.46,72.46,150,0
2015-01-29,72.46,72.46,72.46,72.46,358,0
2015-02-02,71.2,71.2,70.05,70.05,508,0
2015-02-03,70.05,70.15,70.05,70.05,476,0
2015-02-05,72.4,72.4,72.4,72.4,344,0
2015-02-06,71.59,71.67,71.21,71.42,1039,0
2015-02-09,72.25,72.25,72.25,72.25,332,0
2015-02-10,72,72.2,71.21,71.21,1160,0
2015-02-11,71.69,72.2,71.69,72.2,847,0
2015-02-12,72.25,72.25,72,72,763,0
2015-02-13,72.05,72.46,72.05,72.46,730,0
2015-02-18,72.66,72.66,72.66,72.66,230,0
2015-02-19,74.37,74.37,72.43,74.3,712,0
2015-02-20,72.44,73.39,72.42,72.42,1012,0
2015-02-23,74.91,74.91,74.91,74.91,147,0
2015-02-25,74.91,74.91,74.91,74.91,438,0
2015-02-26,73.95,74,73.95,74,301,0
2015-02-27,73.52,73.52,73.2,73.24,1257,0
2015-03-03,73.35,73.35,72.5,72.5,488,0
2015-03-04,71.1,71.1,71.1,71.1,100,0
2015-03-05,74.21,74.21,71.388,71.388,225,0
2015-03-06,72.29,72.29,70.63,70.63,1609,0
2015-03-09,69.93,71,69.9,69.9,1800,0
2015-03-10,69.65,69.65,69.51,69.51,1180,0
2015-03-11,71.25,71.25,71.232,71.232,310,0
2015-03-12,73.14,73.14,71.25,72.1,600,0
2015-03-13,70.226,72.07,70.16,70.16,547,0
2015-03-16,71.81,76,71.81,73.56,2700,0
2015-03-17,74.1,74.1,73.65,74.04,528,0
2015-03-18,73.792,74.89,73.792,74.89,649,0
2015-03-19,72.2,74.694,72.2,72.978,3185,0
2015-03-20,74.65,74.65,73,74.65,1202,0
2015-03-23,74.9,76.79,72.9,76.79,1367,0
2015-03-24,76.79,77,76.69,77,950,0
2015-03-25,74.72,75.95,73.73,75.95,733,0
2015-03-30,74.95,74.95,74,74,600,0
2015-03-31,74,74,73.995,73.995,434,0
2015-04-01,72.05,72.05,72.05,72.05,345,0
2015-04-02,73,74.18,72.1,74.18,383,0
2015-04-06,76.74,76.74,75.5,75.5,500,0
2015-04-08,73.05,75.45,73.05,75.385,2156,0
2015-04-09,76.95,76.95,76.95,76.95,165,0
2015-04-10,76.85,76.85,73.78,73.78,575,0
2015-04-14,76.3,76.3,76.25,76.25,411,0
2015-04-15,76.7,76.7,76.7,76.7,117,0
2015-04-16,76.4,76.4,76.4,76.4,258,0
2015-04-17,73.53,76.45,73.53,76.44,438,0
2015-04-20,75.9,75.9,74.31,74.31,123,0
2015-04-21,73.541,75.85,72.05,75.85,1005,0
2015-04-22,75.85,75.85,73.4,73.4,203,0
2015-04-24,72.801,72.87,72.8,72.8,800,0
2015-04-27,74.91,74.91,73.169,73.169,314,0
2015-04-28,73.17,73.17,73.17,73.17,100,0
2015-04-29,73.22,76.05,73.22,74.5,460,0
2015-05-01,73.89,73.89,73.2,73.2,279,0
2015-05-04,72.38,72.38,72.05,72.05,351,0
2015-05-05,72.001,72.01,71.37,71.37,1060,0
2015-05-07,70.1,70.1,70.1,70.1,400,0
2015-05-08,71.383,71.383,71.051,71.051,214,0
2015-05-11,70.07,71.95,70.07,71.278,892,0
2015-05-13,71.5,71.5,71.5,71.5,1389,0
2015-05-14,70.2,70.21,70.2,70.2,3599,0
2015-05-15,71.99,72.799,71.99,72.577,625,0
2015-05-18,71,71,71,71,100,0
2015-05-20,70.25,70.25,70.051,70.2,303,0
2015-05-21,70,70,69.7,69.805,573,0
2015-05-22,69.69,70.5,69.1,70.4,773,0
2015-05-26,71.97,72.85,71.386,71.5,3701,0
2015-05-27,72.79,72.79,71.45,71.45,1027,0
2015-05-28,72.9,72.9,72.9,72.9,110,0
2015-06-02,72.761,72.761,70.05,70.05,633,0
2015-06-03,70.17,70.316,70.17,70.316,403,0
2015-06-04,70.11,72.73,70.11,70.16,910,0
2015-06-05,72.84,72.84,72.84,72.84,149,0
2015-06-08,72.75,72.75,71,71,394,0
2015-06-10,70.223,72.95,70.12,72.941,422,0
2015-06-12,70.053,70.7,70.053,70.7,800,0
2015-06-16,70.1,71.5,70.1,71.5,203,0
2015-06-17,72.85,72.85,72.8,72.8,383,0
2015-06-18,71.45,72.79,70.11,72.75,600,0
2015-06-22,72.49,72.49,72.49,72.49,103,0
2015-06-23,70.7,70.7,70.1,70.1,600,0
2015-06-25,72.4,72.4,70.05,70.05,515,0
2015-06-26,70.13,70.13,70.13,70.13,102,0
2015-06-29,70.05,71.871,70.05,70.15,991,0
2015-06-30,70.94,70.99,70.1,70.1,1297,0
2015-07-01,70.12,71.805,70.12,71.805,235,0
2015-07-02,70.1,70.1,70.1,70.1,100,0
2015-07-06,69.11,71.95,69.11,71.95,1812,0
2015-07-07,70.2,70.2,70.2,70.2,265,0
2015-07-08,70.2,70.2,70.2,70.2,103,0
2015-07-09,70.5,71,70.3,70.7,1321,0
2015-07-13,69.62,70.5,69.62,70.5,600,0
2015-07-15,70.45,70.45,70.45,70.45,116,0
2015-07-16,70.36,70.4,70.36,70.4,355,0
2015-07-17,69.553,69.553,69.553,69.553,118,0
2015-07-20,70.45,70.45,70.45,70.45,148,0
2015-07-21,70.44,70.44,70.44,70.44,375,0
2015-07-22,70.45,70.45,70.45,70.45,140,0
2015-07-23,70.45,70.49,70.245,70.245,420,0
2015-07-24,70.5,70.5,69.975,69.98,516,0
2015-07-27,70.43,70.9,70.43,70.85,1742,0
2015-07-28,71.8,71.8,71.8,71.8,150,0
2015-07-30,72,72,72,72,135,0
2015-08-03,69.64,69.64,69.64,69.64,160,0
2015-08-04,69.64,71.95,69.64,71.9,555,0
2015-08-05,72,72,72,72,275,0
2015-08-06,70.87,70.87,70.87,70.87,172,0
2015-08-10,72,72,72,72,500,0
2015-08-12,70.07,70.07,70.05,70.05,1741,0
2015-08-18,71.25,71.25,70.25,70.25,830,0
2015-08-20,70.724,70.724,70.724,70.724,145,0
2015-08-21,69.59,70.692,69.59,70.692,455,0
2015-08-24,69.51,69.76,69.51,69.76,600,0
2015-08-25,68,70.29,68,69.61,1950,0
2015-08-26,69.6,70.33,69.6,70.33,203,0
2015-08-27,71,71,71,71,200,0
2015-08-28,68.061,69.885,64.6,69.88,2060,0
2015-08-31,70.2,70.2,70.2,70.2,333,0
2015-09-02,70.24,70.24,70.24,70.24,100,0
2015-09-03,70.24,70.24,69,69,788,0
2015-09-08,69.52,69.62,69.52,69.62,275,0
2015-09-09,71.7,71.7,69.6,69.609,500,0
2015-09-10,70.014,70.014,70.014,70.014,250,0
2015-09-11,69.71,69.71,69.71,69.71,100,0
2015-09-15,69.531,69.531,69.531,69.531,150,0
2015-09-16,70.354,70.354,70.25,70.25,800,0
2015-09-18,71.19,71.19,69.51,69.51,1100,0
2015-09-22,70.617,70.617,70.509,70.509,300,0
2015-09-23,70.35,70.35,70.35,70.35,250,0
2015-09-24,69.56,70.142,69.56,70.142,534,0
2015-09-25,70.316,70.316,70.316,70.316,100,0
2015-09-28,69.85,69.85,69.85,69.85,150,0
2015-09-30,69.9,69.9,69.9,69.9,100,0
2015-10-01,70.96,70.96,69.613,69.613,1093,0
2015-10-02,71,71,71,71,130,0
2015-10-05,70.307,70.307,70.307,70.307,100,0
2015-10-06,70,70.5,70,70.5,975,0
2015-10-07,70.99,71.11,70.99,71.1,602,0
2015-10-08,70.4,70.5,70.4,70.5,300,0
2015-10-09,70.22,70.26,70.22,70.25,748,0
2015-10-12,69.82,70.11,69.82,70.09,758,0
2015-10-13,69.829,70.05,69.82,70.05,754,0
2015-10-14,70.048,70.05,70.048,70.05,385,0
2015-10-15,70.05,70.25,70.05,70.25,848,0
2015-10-20,71.151,71.151,71.151,71.151,1113,0
2015-10-22,71.725,71.73,71.725,71.73,200,0
2015-10-23,71.568,71.88,69.9,71.875,708,0
2015-10-26,70.38,70.42,70.1,70.42,350,0
2015-10-27,70.1,71.94,70.1,71.94,725,0
2015-10-28,70.18,70.18,70.18,70.18,360,0
2015-10-29,71.68,71.95,71.68,71.9,1042,0
2015-10-30,71.98,72,69.95,70.3,2650,0
2015-11-02,71.55,71.634,70.9,70.9,350,0
2015-11-03,71.95,71.95,70.95,70.95,340,0
2015-11-04,70.5,70.5,70.5,70.5,100,0
2015-11-05,70.2,70.2,70.2,70.2,200,0
2015-11-06,70,71.2,70,71.2,1015,0
2015-11-09,71.85,71.85,71.85,71.85,210,0
2015-11-10,71.2,71.5,71.2,71.5,600,0
2015-11-12,71.9,72,71.9,72,1584,0
2015-11-13,71.53,71.53,71.25,71.25,315,0
2015-11-16,72,72,72,72,100,0
2015-11-17,71.2,71.535,71.2,71.535,500,0
2015-11-18,71.74,71.74,71.74,71.74,100,0
2015-11-20,72,72,72,72,232,0
2015-11-23,71.96,71.96,71.96,71.96,100,0
2015-11-24,71.6,71.6,71.6,71.6,200,0
2015-11-25,71.597,71.597,71.597,71.597,100,0
2015-11-27,71.2,71.2,71.2,71.2,107,0
2015-11-30,71.35,72.394,71.35,71.5,431,0
2015-12-01,71.2,71.2,71.2,71.2,100,0
2015-12-02,71.2,73.88,71.2,73.88,650,0
2015-12-04,72.555,72.555,72.555,72.555,100,0
2015-12-07,72.55,72.55,72.5,72.5,200,0
2015-12-08,72.522,72.522,72.522,72.522,100,0
2015-12-10,74,74,72.975,73.166,650,0
2015-12-14,73.15,73.15,72.952,73.15,315,0
2015-12-15,72.05,72.05,71.45,71.45,496,0
2015-12-17,71.481,71.55,71.428,71.541,611,0
2015-12-18,71.19,71.19,71.19,71.19,100,0
2015-12-21,71.154,71.55,71.154,71.428,450,0
2015-12-22,71.59,71.59,71.59,71.59,300,0
2015-12-28,72.587,73.149,72.587,73.149,173,0
2015-12-29,73.15,73.15,72.318,72.65,1064,0
2015-12-30,72.95,72.95,72,72,465,0
2016-01-04,72.991,73,72.991,73,278,0
2016-01-05,71.52,72.55,71.52,72.55,325,0
2016-01-06,72.95,72.95,72.95,72.95,100,0
2016-01-08,72.85,72.85,72.0379,72.6186,1175,0
2016-01-11,72.4,72.5,71.9,72.2115,1832,0
2016-01-12,72.9,73.45,72.9,73.45,1898,0
2016-01-13,73.44,73.45,71.548,71.562,1382,0
2016-01-14,71.53,72.5,71.52,72.45,2695,0
2016-01-15,71.91,74.5,71.9099,74.5,2878,0
2016-01-19,74.9499,74.9499,74.9499,74.9499,0,0
2016-01-20,72.09,73.0101,72.09,73.01,914,0
2016-01-21,74.5,74.5,74.5,74.5,205,0
2016-01-22,72.95,72.95,72.95,72.95,278,0
2016-01-25,74.5,74.5,72.38,72.38,1097,0
2016-01-27,72.4,73,72.4,73,492,0
2016-01-28,72.02,74.5,72.02,74,1231,0
2016-01-29,74.4207,74.4207,74.3238,74.3238,662,0
2016-02-01,74.47,74.9999,74.47,74.9999,1172,0
2016-02-02,74.7295,74.7295,74.7295,74.7295,105,0
2016-02-03,75,75,75,75,326,0
2016-02-04,75,75,73.0501,73.0501,1668,0
2016-02-05,74.4985,74.952,74.4985,74.952,438,0
2016-02-08,74.4999,74.4999,74.4999,74.4999,280,0
2016-02-10,73.525,73.525,73.525,73.525,198,0
2016-02-11,73.5499,73.5499,73.4417,73.4417,293,0
2016-02-16,71.6,74,71.6,74,729,0
2016-02-18,73.9745,73.9745,71.5188,71.5188,309,0
2016-02-22,72.29,72.29,71.45,71.7,2685,0
2016-02-23,72.43,72.43,71.81,72.3999,1520,0
2016-02-24,71.6,71.6,71.6,71.6,100,0
2016-02-25,71.5607,71.5607,71.5607,71.5607,189,0
2016-02-26,70.73,70.73,70.73,70.73,301,0
2016-02-29,71.0145,73.6545,71.0145,73.6545,522,0
2016-03-01,76.2,76.2,71.78,71.78,422,0
2016-03-02,71.83,73.315,71.8,73.2377,508,0
2016-03-03,73.1999,73.1999,71.828,72.6,481,0
2016-03-04,72.7912,74.99,72.2731,72.7,1003,0
2016-03-10,73.2,73.2,72.3047,73.1718,1934,0
2016-03-11,73.2,73.37,73.2,73.37,510,0
2016-03-14,74.64,74.64,74.64,74.64,1366,0
2016-03-15,70.21,70.21,70.21,70.21,2014,0
2016-03-16,72.6,74.21,72.6,74.21,2508,0
2016-03-17,74.4589,74.4589,74.4589,74.4589,114,0
2016-03-18,72.348,72.348,72.348,72.348,100,0
2016-03-22,71.1601,71.2,69.51,69.5904,1322,0
2016-03-24,71.56,71.61,71.56,71.61,625,0
2016-03-28,74.5899,74.5899,74.5899,74.5899,1007,0
2016-03-29,73.5,73.5,73.5,73.5,1182,0
2016-03-31,71.75,71.75,71.75,71.75,724,0
2016-04-01,73.991,74,73.8,73.8,835,0
2016-04-04,74.4,74.4,74.4,74.4,410,0
2016-04-05,71.78,74.39,71.65,73.65,3230,0
2016-04-06,74.3472,74.3472,74.3472,74.3472,200,0
2016-04-07,73.1,73.1,72,72,804,0
2016-04-08,72.915,72.915,71.99,72,501,0
2016-04-11,73.89,74.0268,73.89,74.0268,598,0
2016-04-12,74.3,74.3,73.5125,73.5125,320,0
2016-04-13,72.9,72.9,72.9,72.9,535,0
2016-04-14,72.2,72.5842,72.2,72.4055,757,0
2016-04-15,73.044,73.044,73.044,73.044,149,0
2016-04-18,72.0501,72.0501,72.0501,72.0501,201,0
2016-04-19,72,72,71.8898,71.8898,1076,0
2016-04-20,73,73,73,73,470,0
2016-04-21,73.185,74.25,73.1626,73.25,1489,0
2016-04-22,73.75,74.3,73.75,73.9063,675,0
2016-04-26,74,74,74,74,244,0
2016-04-27,74.3,74.3,73.64,74.3,1015,0
2016-05-02,72.7456,76,72.7456,76,713,0
2016-05-03,74.75,75.205,74.75,75.205,383,0
2016-05-04,76,76,76,76,500,0
2016-05-09,77.87,77.87,77.1837,77.1837,466,0
2016-05-10,77,77,77,77,575,0
2016-05-12,78.3,78.3,76.676,76.676,225,0
2016-05-17,79.1097,79.1097,76.5744,76.8353,794,0
2016-05-19,76.73,76.73,76.55,76.55,757,0
2016-05-20,77.87,77.87,77.87,77.87,518,0
2016-05-23,78.8,78.8,77.05,77.05,557,0
2016-05-25,76.6813,76.6813,76.6813,76.6813,163,0
2016-05-26,77.8055,77.8055,77.8055,77.8055,102,0
2016-05-27,77.98,77.98,77.98,77.98,325,0
2016-05-31,77.4127,77.4127,77.4127,77.4127,286,0
2016-06-02,76.5,76.5,76.5,76.5,308,0
2016-06-03,76.8817,77.75,76.8817,76.9,723,0
2016-06-06,78.3147,78.3147,78.3147,78.3147,121,0
2016-06-08,77.5411,77.5411,77.5411,77.5411,100,0
2016-06-09,76.68,76.68,76.68,76.68,130,0
2016-06-10,76.67,77.4399,76.67,77.4399,250,0
2016-06-14,75.6537,75.6537,75.6537,75.6537,243,0
2016-06-16,78,78,77.1375,77.1375,398,0
2016-06-17,77.5,78,77.05,77.05,543,0
2016-06-22,78,78,78,78,320,0
2016-06-23,76.05,76.05,76.05,76.05,352,0
2016-06-24,75.4501,81.5,75.45,81,1717,0
2016-06-27,76.21,78.8,76.21,76.53,1120,0
2016-06-28,77.34,79.66,76.51,76.51,1722,0
2016-06-29,78.66,78.9899,76.5501,78.9899,1993,0
2016-06-30,79.88,80,76.55,78.8127,2242,0
2016-07-01,80.26,80.564,76.06,79,1514,0
2016-07-05,78.65,80.7,75.6187,80.01,1091,0
2016-07-06,80.65,80.65,79,79.03,1963,0
2016-07-07,79.66,79.66,76.0501,76.71,5443,0
2016-07-08,78.56,78.8,76.8,77.35,5577,0
2016-07-11,76.6399,78.39,76.55,78.251,2882,0
2016-07-12,78.79,78.79,77.1,77.85,6099,0
2016-07-13,77.39,78.0468,77.2,78,799,0
2016-07-15,77.67,78.2899,77.3,77.3,6226,0
2016-07-18,78.09,78.09,77,77.275,2788,0
2016-07-19,78.3,80.09,77.62,77.8,1702,0
2016-07-20,78.92,78.92,77.42,78,2173,0
2016-07-21,78.9,79.06,76.96,76.96,2382,0
2016-07-22,78.35,78.86,77.0131,77.0131,801,0
2016-07-25,78,78.3,77.5033,77.75,4063,0
2016-07-26,78.09,78.4999,76.11,77.9,4518,0
2016-07-27,77.15,78.5901,76.72,76.75,1037,0
2016-07-28,77.76,77.86,76.33,76.33,385,0
2016-07-29,77.48,78.19,76.87,77.6999,2550,0
2016-08-01,76.84,76.84,76.84,76.84,201,0
2016-08-02,76.83,78.7312,76.83,78.7312,432,0
2016-08-03,78.93,79.98,78.93,79.98,434,0
2016-08-04,76.6,79.1,76.6,77.7,1642,0
2016-08-05,77.2,77.2,77.2,77.2,155,0
2016-08-08,77.27,77.72,77.2199,77.2199,417,0
2016-08-09,79.25,79.9,78.5,79.2558,2891,0
2016-08-10,79.07,79.07,78.67,78.74,832,0
2016-08-11,78.15,78.86,77.53,78.5,2091,0
2016-08-12,77.02,79.44,77.02,78.01,4349,0
2016-08-15,78.01,78.82,78.01,78.75,1505,0
2016-08-17,78.7778,78.7778,78.04,78.04,489,0
2016-08-18,79.39,79.39,79.39,79.39,165,0
2016-08-19,79.5,79.5,78.298,79.3967,1814,0
2016-08-22,79.44,79.44,78.82,79,512,0
2016-08-23,79.4833,79.4833,79.0899,79.0899,417,0
2016-08-24,78.85,79.16,78.85,79.16,263,0
2016-08-26,78.15,78.56,78.01,78.01,1002,0
2016-08-29,78.3,78.76,78.3,78.7,1305,0
2016-08-30,78.31,78.49,78.0101,78.48,806,0
2016-08-31,78.29,78.51,78.27,78.5,1543,0
2016-09-01,78.29,79.24,78.29,78.6365,1724,0
2016-09-02,78.67,78.79,78.53,78.7,1896,0
2016-09-06,78.04,78.04,78.04,78.04,190,0
2016-09-07,78.38,79.045,78.38,79.045,1546,0
2016-09-08,78.1,78.7,78.1,78.65,1696,0
2016-09-09,78.43,78.43,78.37,78.37,305,0
2016-09-12,78.99,78.99,78.43,78.58,2094,0
2016-09-13,78.52,78.82,78.41,78.65,1142,0
2016-09-14,79.5,79.5,77.0101,77.0101,833,0
2016-09-15,77.4899,77.98,77.06,77.06,1587,0
2016-09-16,77.4159,77.89,77.01,77.59,2165,0
2016-09-19,77.88,77.88,77.34,77.57,2117,0
2016-09-20,77.36,77.8,77.33,77.36,552,0
2016-09-21,77.86,78.112,77.43,77.901,1148,0
2016-09-22,77.85,77.96,77.43,77.47,2879,0
2016-09-23,77.77,78,77.13,78,1685,0
2016-09-26,77.55,78.0639,77.55,78.0639,1043,0
2016-09-27,77.93,77.93,77.11,77.6425,3190,0
2016-09-28,78.1146,78.1146,78.1146,78.1146,243,0
2016-09-29,77.96,77.96,77.421,77.421,398,0
2016-09-30,77.32,77.32,77.32,77.32,142,0
2016-10-03,77.256,77.3113,77.256,77.3113,347,0
2016-10-04,77.369,77.99,77.369,77.8385,1002,0
2016-10-05,77.83,77.83,77.83,77.83,411,0
2016-10-06,77.11,77.64,77.0456,77.11,667,0
2016-10-07,77.2802,77.9801,77.2802,77.9801,1507,0
2016-10-10,77.79,77.79,77.79,77.79,100,0
2016-10-11,77.8,77.8,77.8,77.8,225,0
2016-10-12,77.23,77.3456,77.01,77.1256,3050,0
2016-10-13,77.16,77.525,77.05,77.05,3915,0
2016-10-14,77.27,77.3858,77.05,77.16,4456,0
2016-10-17,77.32,77.4765,77.01,77.01,1867,0
2016-10-18,77,77.47,77,77.47,2471,0
2016-10-19,77.09,77.09,76.95,77.0655,1327,0
2016-10-20,77.03,77.03,77.03,77.03,130,0
2016-10-24,77.2499,77.2499,75.53,75.57,820,0
2016-10-25,77.2499,77.2499,77.1699,77.1699,805,0
2016-10-26,77.17,77.6,77.17,77.6,500,0
2016-10-27,75.67,75.7732,75.67,75.7732,224,0
2016-10-28,76.13,76.13,76.13,76.13,824,0
2016-11-01,74.6,74.6,71.88,74.32,1206,0
2016-11-02,75,75,75,75,100,0
2016-11-03,74.16,74.16,74.16,74.16,100,0
2016-11-04,72.61,72.7179,72.04,72.1479,640,0
2016-11-07,73.8883,73.8883,72.91,72.91,306,0
2016-11-08,74,74,74,74,200,0
2016-11-09,73.401,73.401,72.5717,72.5717,470,0
2016-11-11,72.6,72.6,72.4,72.4,2086,0
2016-11-16,72.3999,72.3999,72.3999,72.3999,230,0
2016-11-17,70.45,70.7808,69.99,70.7808,850,0
2016-11-18,70.04,70.155,69.51,69.51,1334,0
2016-11-21,69.51,70.1194,69.51,70.1194,818,0
2016-11-22,70.4976,70.4976,70.1,70.1,513,0
2016-11-23,69.5,69.5,69.5,69.5,573,0
2016-11-25,68.11,70.49,68.11,70.49,463,0
2016-11-28,68.25,70.45,68.0637,68.9,1536,0
2016-11-29,70.05,70.05,68.75,69.9563,1062,0
2016-12-01,67.75,67.75,67.75,67.75,176,0
2016-12-02,67.89,69.301,67.89,69.301,954,0
2016-12-06,69.26,69.31,69.26,69.31,1054,0
2016-12-07,69.5,69.5,69.5,69.5,223,0
2016-12-08,68.09,70.25,68.09,69.5,1172,0
2016-12-09,70.5999,70.5999,69.45,69.45,1924,0
2016-12-12,68.59,68.59,68.59,68.59,204,0
2016-12-13,68.75,68.8532,68.75,68.8532,230,0
2016-12-14,68.17,68.17,68.17,68.17,280,0
2016-12-15,68.13,69.5,67.3744,67.3744,392,0
2016-12-16,66.83,68,66.83,67.5,1179,0
2016-12-19,67.4999,67.4999,67.4999,67.4999,244,0
2016-12-20,67.99,67.99,65.34,65.84,1696,0
2016-12-21,67.99,67.99,66.51,67.3837,1435,0
2016-12-22,67.38,67.38,66.3,66.9279,2771,0
2016-12-23,66.45,66.46,66.18,66.45,1749,0
2016-12-27,66,66,65.95,66,2061,0
2016-12-28,66.286,66.7276,66.01,66.7276,873,0
2016-12-30,66.94,67.34,66.61,67.34,3462,0
2017-01-03,67.5629,67.5629,67.5629,67.5629,496,0
2017-01-04,67.75,67.9,66.71,67.257,2148,0
2017-01-05,66.6,68.45,66.6,68.2253,317,0
2017-01-06,66.76,67.6,66.6,67.2,1978,0
2017-01-09,66.8,66.8001,66.8,66.8001,840,0
2017-01-10,66.81,67.1848,66.8,66.95,2196,0
2017-01-11,66.9,66.9872,66.9,66.9872,1368,0
2017-01-12,66.81,66.9755,66.345,66.345,1845,0
2017-01-13,66.92,66.92,66.3,66.3,1615,0
2017-01-17,66.19,66.19,65.1,65.11,2188,0
2017-01-18,65.9,66.2183,65.01,65.8266,2924,0
2017-01-19,65.6,65.9817,65,65.72,2850,0
2017-01-20,65.89,65.9,65.89,65.9,576,0
2017-01-23,65.9,66,65.9,66,715,0
2017-01-24,67.35,67.35,65.9,65.91,1000,0
2017-01-25,66.01,66.35,66.01,66.2771,802,0
2017-01-26,66.2492,66.3999,65.9,66.0899,2575,0
2017-01-27,66.1,66.1,65.1,65.1,2020,0
2017-01-30,65.3494,65.3625,65.1,65.2095,1452,0
2017-01-31,65.4195,65.72,65.4195,65.6522,830,0
2017-02-01,65.17,66.75,65.17,66.24,671,0
2017-02-02,66.79,66.79,66.79,66.79,287,0
2017-02-03,66.13,66.77,66.1,66.704,1538,0
2017-02-06,66,66,66,66,198,0
2017-02-07,65.99,65.99,65.559,65.69,960,0
2017-02-08,65.66,65.66,65.5095,65.5095,800,0
2017-02-09,65.9186,65.9186,65.75,65.75,1165,0
2017-02-10,66,66,65.65,65.6501,509,0
2017-02-13,66,66,65.56,65.56,1300,0
2017-02-14,65.75,65.75,65.3458,65.7368,913,0
2017-02-15,65.2,65.9181,65.2,65.86,1745,0
2017-02-16,66.39,66.65,66.06,66.06,1577,0
2017-02-17,66.7,66.7,65.45,65.45,6577,0
2017-02-21,65.71,66.13,65.71,66.1,726,0
2017-02-22,65.98,65.98,65.8099,65.8099,555,0
2017-02-23,66.1,66.1,65.41,65.4184,1735,0
2017-02-24,65.28,66.7,65.28,66.7,3625,0
2017-02-27,65.38,66.62,65.38,65.7557,1100,0
2017-02-28,66.5,66.5,65.44,66.2,597,0
2017-03-01,66.5,66.5,65.7395,66.16,1771,0
2017-03-02,66,66.45,66,66.0968,1723,0
2017-03-03,66.1,66.4,65.8613,66.4,1208,0
2017-03-06,66.34,66.34,66.34,66.34,461,0
2017-03-07,65.89,66.33,65.89,66.33,270,0
2017-03-08,66.363,66.4,66.363,66.3999,710,0
2017-03-09,66.2985,66.4,66.0982,66.2685,871,0
2017-03-10,66.22,66.22,66.22,66.22,103,0
2017-03-13,66.22,66.22,65.7986,66.07,885,0
2017-03-14,66.07,66.2,66.052,66.1,1741,0
2017-03-15,65.7,65.7,65.5426,65.7,2461,0
2017-03-16,65.985,66.22,65.9375,66,691,0
2017-03-17,65.6522,65.7445,65.1,65.6745,1379,0
2017-03-20,65.13,65.4,65.13,65.4,700,0
2017-03-21,65.96,65.96,65.95,65.95,200,0
2017-03-22,65.7807,66.035,65.7807,65.851,1020,0
2017-03-23,66.25,66.35,65.75,66.35,990,0
2017-03-24,66.02,66.02,66.02,66.02,214,0
2017-03-27,66.44,66.44,66.0001,66.0001,778,0
2017-03-28,66.05,66.2313,65.16,66,8317,0
2017-03-29,65.65,66.2659,65.65,66.0435,1242,0
2017-03-30,65.66,66,65.66,65.955,1021,0
2017-03-31,66.097,66.44,66.0058,66.44,1871,0
2017-04-03,66.44,66.44,66.411,66.411,1416,0
2017-04-04,66.6,66.6,66.58,66.6,1465,0
2017-04-05,67.28,68.3663,67.1271,68.0531,1225,0
2017-04-06,67,67,66.55,66.55,515,0
2017-04-07,66.55,66.9807,66.55,66.9807,335,0
2017-04-10,67,68.65,67,68.2,2739,0
2017-04-11,68.2743,68.4411,68.2743,68.4411,302,0
2017-04-12,68.45,69.0557,68.45,69.051,778,0
2017-04-13,70.45,70.45,69.95,70.029,1254,0
2017-04-17,69.249,69.249,69.249,69.249,398,0
2017-04-18,69.99,70.3075,69.99,70.2001,650,0
2017-04-19,70.45,70.45,70.3799,70.3799,280,0
2017-04-21,70.38,70.38,70.38,70.38,422,0
2017-04-24,69.0201,69.0201,69.0201,69.0201,225,0
2017-04-25,70.0997,70.0997,70.0997,70.0997,111,0
2017-04-26,69.5953,70.09,69.5127,69.978,1408,0
2017-04-27,69.7247,69.7247,69.7247,69.7247,242,0
2017-04-28,70.45,70.45,70.45,70.45,200,0
2017-05-01,69.1,69.1,69.1,69.1,381,0
2017-05-02,70.0001,70.0001,70.0001,70.0001,110,0
2017-05-03,70.5294,70.946,70.5294,70.75,709,0
2017-05-04,71.6999,74,70.8805,73,9225,0
2017-05-05,71.52,73.67,71.52,73.67,2095,0
2017-05-09,73.083,73.083,71.8903,71.8903,800,0
2017-05-10,72,73.1,72,73.045,1150,0
2017-05-11,73,73.15,73,73.15,454,0
2017-05-12,72.99,73.25,72.99,72.9967,1995,0
2017-05-15,72.25,72.5475,72.206,72.206,459,0
2017-05-16,72.21,72.21,71.976,71.976,3801,0
2017-05-17,71.3329,73.118,71.3329,73.118,250,0
2017-05-18,70.9001,70.9001,70.9001,70.9001,240,0
2017-05-19,72.7941,72.7941,72.7941,72.7941,343,0
2017-05-22,73.5,73.5,73.5,73.5,250,0
2017-05-23,71.36,71.36,71.36,71.36,245,0
2017-05-25,71.6751,71.6818,71.6751,71.6818,420,0
2017-05-26,72.4947,72.4947,72.4947,72.4947,125,0
2017-05-30,72.45,72.52,72.2363,72.2363,530,0
2017-06-02,70.55,70.55,70.55,70.55,160,0
2017-06-05,71.3,71.65,71.3,71.65,1854,0
2017-06-06,71.5,71.5,71.5,71.5,583,0
2017-06-08,72.99,72.99,71.6,71.6,826,0
2017-06-09,72.33,72.33,71.85,71.85,540,0
2017-06-12,71.41,71.41,70.0758,70.0758,2298,0
2017-06-13,70.06,70.41,70.06,70.41,668,0
2017-06-14,71,71,71,71,640,0
2017-06-15,70.02,70.02,70.02,70.02,450,0
2017-06-16,70.04,70.04,70.04,70.04,100,0
2017-06-19,70.75,70.75,70.74,70.74,200,0
2017-06-20,70.73,70.73,70.73,70.73,395,0
2017-06-21,70.34,70.34,70.34,70.34,266,0
2017-06-22,70.22,70.22,70.22,70.22,377,0
2017-06-23,70.1022,70.3399,70.1022,70.2765,1125,0
2017-06-26,70.2099,70.2099,70.1903,70.2064,348,0
2017-06-27,70.72,70.72,70.1397,70.1992,975,0
2017-06-28,70.1085,70.1085,70.1085,70.1085,250,0
2017-07-03,70.8,70.8,70.0899,70.16,622,0
2017-07-06,70.1,70.1,70.0071,70.012,1271,0
2017-07-07,70.04,70.04,70.01,70.01,900,0
2017-07-10,70.0325,70.0325,70.0325,70.0325,200,0
2017-07-11,69.7501,69.7501,69.7501,69.7501,242,0
2017-07-12,70.9999,70.9999,70,70,1040,0
2017-07-13,70.901,70.901,70.901,70.901,140,0
2017-07-14,70.04,70.25,70.01,70.1587,1244,0
2017-07-18,68.51,70.01,68.51,68.9,860,0
2017-07-19,68.7,68.7,68.7,68.7,120,0
2017-07-21,70.7264,70.7264,69.1346,69.1346,905,0
2017-07-25,70,70,69.5773,69.5773,338,0
2017-07-26,70,70,70,70,446,0
2017-07-27,69.45,69.45,69.45,69.45,200,0
2017-07-28,69.975,69.975,69.975,69.975,600,0
2017-07-31,70.65,70.65,68.43,69.25,1285,0
2017-08-01,69.8,69.8,69.5616,69.5616,290,0
2017-08-02,69.5439,69.5439,69.5439,69.5439,614,0
2017-08-04,69.25,69.5695,69.25,69.5695,450,0
2017-08-07,69.57,69.6676,69.5,69.5,870,0
2017-08-08,69.25,69.73,68.3644,69.652,1540,0
2017-08-10,69.7,69.7,69.7,69.7,200,0
2017-08-11,69.5,69.595,69.457,69.595,603,0
2017-08-15,69.52,69.52,69.12,69.12,670,0
2017-08-16,69.1,69.1,69.1,69.1,274,0
2017-08-17,69.3,69.3,69.2185,69.2485,529,0
2017-08-18,69.25,69.25,69.25,69.25,1480,0
2017-08-21,69.25,69.27,69.2359,69.27,1673,0
2017-08-22,69.25,69.25,69.2499,69.25,643,0
2017-08-23,69.3,69.3,68.47,68.7,1628,0
2017-08-24,69.25,69.25,68.42,68.4999,872,0
2017-08-25,68.45,68.5,68.372,68.4402,1032,0
2017-08-28,68.38,68.99,68.38,68.97,3440,0
2017-08-29,68.99,70.673,68.938,69.88,1651,0
2017-08-30,70.08,70.08,69.8915,69.8915,611,0
2017-08-31,70.25,70.25,70.25,70.25,168,0
2017-09-01,70.47,71.4,70.47,71.4,2470,0
2017-09-05,73.77,73.77,72,73.46,5451,0
2017-09-06,73.69,73.889,73.0649,73.8,2338,0
2017-09-07,73.99,73.99,73.05,73.5,1710,0
2017-09-08,73.5,73.76,73.25,73.75,1464,0
2017-09-11,74.14,74.14,74.14,74.14,140,0
2017-09-12,72.79,72.8363,71.88,72.8363,3130,0
2017-09-13,73.18,73.18,72.4,73.0432,1264,0
2017-09-14,72,72.35,72,72.3305,669,0
2017-09-15,72.92,74,72.91,73.99,1099,0
2017-09-18,73,73,72.48,72.82,1994,0
2017-09-19,72.75,72.75,72.5,72.5,1100,0
2017-09-21,72.5,72.5,72.5,72.5,529,0
2017-09-22,73,73.97,73,73.97,1196,0
2017-09-25,72.54,73.45,72.5,73.45,2130,0
2017-09-26,74,74.75,72.67,74.75,3035,0
2017-09-27,74.15,74.85,74.15,74.4,1586,0
2017-09-29,75,76.4699,74.17,75.5,3228,0
2017-10-02,77.93,77.93,74.75,75.5,1482,0
2017-10-03,75.5,75.91,74.75,75.3,2102,0
2017-10-04,74.22,74.22,74.22,74.22,197,0
2017-10-05,74.64,74.64,74.64,74.64,197,0
2017-10-06,74,74.246,74,74.246,300,0
2017-10-10,73.02,74.18,72.51,73.01,1485,0
2017-10-11,72.5,73.1138,72.5,73.1138,385,0
2017-10-12,73,73,73,73,214,0
2017-10-13,74.45,74.45,72.75,72.85,1133,0
2017-10-16,73.02,73.5544,72.91,73.3,1912,0
2017-10-17,73.5,74.095,73.5,73.5,1002,0
2017-10-18,72.8,73.84,72.8,73.84,482,0
2017-10-19,73.02,73.5,73.02,73.5,514,0
2017-10-20,74.0625,74.0625,74.0625,74.0625,134,0
2017-10-23,73.89,74.25,73.89,74.1,1686,0
2017-10-24,74.74,74.74,73.75,73.8624,900,0
2017-10-25,73.83,73.83,73.1746,73.1746,690,0
2017-10-26,73.259,73.259,73.259,73.259,100,0
2017-10-27,73.27,74.4487,73.23,73.24,1044,0
2017-10-30,73.25,73.25,73.25,73.25,100,0
2017-10-31,73.13,73.2563,73.1,73.2563,1161,0
2017-11-01,73.17,74,73,74,600,0
2017-11-03,74,75.305,74,74,856,0
2017-11-06,74.5,74.5,74,74.25,1794,0
2017-11-07,77.98,77.98,77.4972,77.4972,591,0
2017-11-09,73.25,73.25,73,73,378,0
