Date,Open,High,Low,Close,Volume,OpenInt
2013-01-25,27.75,28.94,27.5,28.32,9225627,0
2013-01-28,28.42,28.62,27.9,28.25,728664,0
2013-01-29,28,28.82,27.82,28.75,387685,0
2013-01-30,29,29,28.32,28.63,122250,0
2013-01-31,28.47,28.62,27.5,28,274432,0
2013-02-01,28.2,28.63,27.8,28.3,108553,0
2013-02-04,28.32,28.67,27.56,28.04,194650,0
2013-02-05,28.08,28.3,27.5,27.86,255778,0
2013-02-06,27.55,27.65,27.5,27.5,117283,0
2013-02-07,27.5,28.9,27.5,28.5,135110,0
2013-02-08,28.39,29.79,28.1,29.5,99790,0
2013-02-11,29.31,30.97,29.1,30.16,223740,0
2013-02-12,31.5,31.5,29.21,29.25,239884,0
2013-02-13,29.25,29.3,28.89,29.01,32583,0
2013-02-14,29.22,29.48,28.48,28.7,55841,0
2013-02-15,29.7,29.99,28.21,28.59,253335,0
2013-02-19,28.29,28.97,27.95,28.55,354091,0
2013-02-20,28.41,29.75,28.32,29.09,31567,0
2013-02-21,28.95,28.95,27.8,28.35,124211,0
2013-02-22,28.35,28.35,28.06,28.18,181922,0
2013-02-25,28.47,28.47,27.89,28,100399,0
2013-02-26,28.38,28.38,27.97,27.98,97102,0
2013-02-27,28.07,28.07,27.89,27.97,59869,0
2013-02-28,27.98,28.05,27.9,27.96,31326,0
2013-03-01,27.86,28.02,27.86,27.99,43667,0
2013-03-04,27.99,28.06,27.96,28,51373,0
2013-03-05,28.05,29.55,27.53,28.35,236230,0
2013-03-06,28.35,28.48,27.82,28.03,84231,0
2013-03-07,28.03,28.25,27.62,27.95,122703,0
2013-03-08,27.93,28.51,27.66,28.08,116735,0
2013-03-11,28.08,29.25,28,28.99,209991,0
2013-03-12,29.14,30.88,28.77,30.56,170765,0
2013-03-13,30.74,31.43,29.44,30,202700,0
2013-03-14,30.5,33.5,30.14,33.04,515487,0
2013-03-15,33.09,33.38,32.04,32.15,431239,0
2013-03-18,32.11,33.85,31.55,32.79,228053,0
2013-03-19,32.9,33.95,32.34,33.67,54810,0
2013-03-20,33.91,35.13,33.91,34.76,86035,0
2013-03-21,33.25,36.19,32.89,35.51,418030,0
2013-03-22,35.98,36.26,34.66,34.85,126893,0
2013-03-25,35.55,35.96,34.11,34.5,190187,0
2013-03-26,34.23,34.56,33.39,34.38,252371,0
2013-03-27,34.1,34.1,32.88,33.65,204318,0
2013-03-28,33.49,34.04,32.5,33.79,1196128,0
2013-04-01,33.79,33.99,33.08,33.42,196612,0
2013-04-02,33.62,33.7,32.93,33.06,145581,0
2013-04-03,33.15,33.16,32,32.66,146354,0
2013-04-04,32.78,33.67,32.65,33.66,176974,0
2013-04-05,33.24,33.45,32.77,32.89,118435,0
2013-04-08,33.03,33.57,32.55,33.57,33095,0
2013-04-09,33.55,33.55,32.27,32.98,68438,0
2013-04-10,33.19,33.68,32.68,33.24,187588,0
2013-04-11,33.24,33.71,32.62,33.35,84186,0
2013-04-12,33.31,34.05,33.19,33.81,134462,0
2013-04-15,33.58,33.62,32.36,32.71,106703,0
2013-04-16,33.05,33.95,32.69,33.4,285924,0
2013-04-17,33.59,33.66,32.71,32.95,217508,0
2013-04-18,32.93,33.2,32.86,32.95,170824,0
2013-04-19,32.99,33.44,32.57,33.03,59062,0
2013-04-22,33.13,33.28,32.13,32.3,68608,0
2013-04-23,32.51,33.42,31.89,33.41,191697,0
2013-04-24,33.11,33.29,32.42,32.96,51677,0
2013-04-25,32.97,33.11,32.37,33.02,37925,0
2013-04-26,33.01,33.01,31.74,32.5,75593,0
2013-04-29,32.64,33.25,32.44,32.54,117017,0
2013-04-30,32.42,32.77,32.01,32.44,83425,0
2013-05-01,32.4,32.5,31.51,31.66,92139,0
2013-05-02,31.76,33,31.62,32.43,218246,0
2013-05-03,32.72,33.57,32.28,33.09,247314,0
2013-05-06,33.19,33.8,32.65,33.07,98201,0
2013-05-07,33.06,34.21,32.81,33.85,162597,0
2013-05-08,33.61,34.83,33.61,34.68,78105,0
2013-05-09,34.6,34.99,34.18,34.44,121670,0
2013-05-10,34.28,34.75,33.65,33.93,111378,0
2013-05-13,33.63,33.85,33.23,33.61,108057,0
2013-05-14,33.51,34.3,33.51,33.8,67480,0
2013-05-15,33.7,33.9,33.63,33.71,67576,0
2013-05-16,33.72,34.01,33.62,33.91,81092,0
2013-05-17,33.96,34,33.75,33.97,106980,0
2013-05-20,33.93,34.34,33.61,34.31,184568,0
2013-05-21,34.24,35.73,34.24,35.15,95129,0
2013-05-22,35.07,35.74,34.5,34.96,71843,0
2013-05-23,34.66,34.78,33.54,34.26,80284,0
2013-05-24,34.19,34.76,33.24,34.57,54184,0
2013-05-28,34.8,35.73,34.39,35.48,77491,0
2013-05-29,35.4,35.49,34.76,35.37,79895,0
2013-05-30,35.74,38.17,35.74,38.15,252356,0
2013-05-31,38.07,38.39,35.88,36.05,211342,0
2013-06-03,36.17,36.17,34.05,35.15,144785,0
2013-06-04,35.27,36.32,34.52,34.91,93907,0
2013-06-05,34.97,35.47,34.58,34.8,73587,0
2013-06-06,34.85,35.54,34.69,35.49,39730,0
2013-06-07,35.99,36.63,35.94,36.1,53990,0
2013-06-10,35.57,36.81,35.57,36.49,50589,0
2013-06-11,35.79,35.79,34.35,34.43,116250,0
2013-06-12,34.44,34.44,32.87,33.05,358855,0
2013-06-13,33.45,33.55,32.75,33.5,3787879,0
2013-06-14,33.53,33.53,32.79,33.18,224663,0
2013-06-17,33.37,33.69,33.25,33.26,132733,0
2013-06-18,33.31,34.07,33.29,34.01,300914,0
2013-06-19,34.05,34.08,33.5,33.59,115192,0
2013-06-20,33.11,33.27,32.08,32.37,267771,0
2013-06-21,32.46,32.65,31.52,31.64,334513,0
2013-06-24,31.3,32.32,30.35,31.9,445711,0
2013-06-25,32.14,32.62,31.8,32.3,275913,0
2013-06-26,32.63,33.74,32.63,33.69,112165,0
2013-06-27,33.79,34.97,33.79,34.11,203182,0
2013-06-28,33.85,35.03,33.2,34.71,688191,0
2013-07-01,34.62,34.62,33.42,33.49,294669,0
2013-07-02,33.19,33.61,32.88,33.2,285525,0
2013-07-03,33.12,33.48,33.07,33.44,90799,0
2013-07-05,33.77,34.05,33.21,34.04,75707,0
2013-07-08,34.26,34.26,33.88,34.09,101585,0
2013-07-09,34.33,34.44,33.73,33.8,134896,0
2013-07-10,33.83,34.78,33.66,34.77,70974,0
2013-07-11,35.06,35.06,34.22,34.77,195077,0
2013-07-12,34.71,35.1,34.42,34.87,52913,0
2013-07-15,34.86,35.04,34.6,35.01,40211,0
2013-07-16,34.93,34.99,34.59,34.93,109729,0
2013-07-17,35,35.83,34.8,35.01,85004,0
2013-07-18,35.07,35.89,35.07,35.49,78659,0
2013-07-19,35.54,35.77,35.01,35.19,152070,0
2013-07-22,35.36,35.77,35.12,35.34,213637,0
2013-07-23,35.31,35.6,34.74,35.05,128679,0
2013-07-24,35.22,35.9,35.07,35.35,63412,0
2013-07-25,35.37,36.12,35.15,35.93,101632,0
2013-07-26,35.59,35.59,34.6,35.49,44529,0
2013-07-29,35.33,35.63,35.33,35.49,27389,0
2013-07-30,35.72,35.81,35.3,35.76,19906,0
2013-07-31,35.76,35.76,34.95,35.41,57777,0
2013-08-01,35.62,35.98,35,35.94,78492,0
2013-08-02,35.86,35.86,35.51,35.8,27631,0
2013-08-05,35.8,36.69,35.8,36.63,44318,0
2013-08-06,36.62,36.7,35.8,36.56,48287,0
2013-08-07,36.48,36.75,36.29,36.72,32743,0
2013-08-08,36.96,36.96,36.29,36.76,82627,0
2013-08-09,37.01,37.4,35.02,36.55,192428,0
2013-08-12,36.51,36.94,35.66,36.37,72781,0
2013-08-13,36.44,37.11,36.34,37.06,54896,0
2013-08-14,37,37,36.28,36.74,68334,0
2013-08-15,36.68,36.68,35.74,35.9,49456,0
2013-08-16,35.68,36.24,34.25,35.54,98418,0
2013-08-19,35.45,35.95,35.13,35.7,196865,0
2013-08-20,35.53,36.42,35.3,36.11,92704,0
2013-08-21,36,36.92,36,36.51,40595,0
2013-08-22,36.63,36.87,36.48,36.79,50040,0
2013-08-23,36.63,36.85,36.3,36.79,70509,0
2013-08-26,36.65,37.23,36.53,37,164300,0
2013-08-27,36.61,36.98,36.22,36.38,43857,0
2013-08-28,36.4,36.65,36.16,36.26,34954,0
2013-08-29,36.09,36.91,35.71,36.43,16656,0
2013-08-30,36.41,36.6,36.22,36.41,48024,0
2013-09-03,36.76,36.76,35.89,36.25,124537,0
2013-09-04,36.37,37,36,36.89,25852,0
2013-09-05,36.6,36.92,36.43,36.71,18391,0
2013-09-06,36.89,36.89,35.97,36.19,50626,0
2013-09-09,36.22,36.5,36,36.22,67974,0
2013-09-10,36.3,36.79,36.24,36.73,53928,0
2013-09-11,36.75,36.8,36.04,36.7,269372,0
2013-09-12,36.7,37.02,36.57,37,85674,0
2013-09-13,37,37.01,36.48,36.78,113456,0
2013-09-16,37,37,36.29,36.56,43689,0
2013-09-17,36.5,37,35.87,36.68,79477,0
2013-09-18,36.71,37,36.41,36.81,41498,0
2013-09-19,37,37,36.47,36.75,104000,0
2013-09-20,36.87,36.98,36.29,36.37,175821,0
2013-09-23,36.17,36.96,36.12,36.71,244953,0
2013-09-24,36.76,37,36,36.83,162009,0
2013-09-25,36.86,37.16,36.44,37,56013,0
2013-09-26,36.57,37.22,36.46,36.64,82233,0
2013-09-27,36.83,36.83,35.64,36.2,134201,0
2013-09-30,35.83,36.02,35.37,35.83,77547,0
2013-10-01,35.76,36.37,35.61,36.02,98471,0
2013-10-02,36.11,36.11,35.51,35.74,50746,0
2013-10-03,35.3,35.58,34.73,35.33,76799,0
2013-10-04,35.24,37.19,35.05,36.49,140524,0
2013-10-07,36.2,36.78,35.15,35.35,66931,0
2013-10-08,35.25,35.58,34.2,34.22,96368,0
2013-10-09,34.19,34.78,33.91,34.61,61923,0
2013-10-10,34.96,35.98,34.31,35.92,70684,0
2013-10-11,35.36,36.43,35.36,36.39,65495,0
2013-10-14,36.09,36.41,35.18,36.41,34496,0
2013-10-15,36.55,36.57,36.29,36.32,24617,0
2013-10-16,36.37,36.64,36.17,36.28,34212,0
2013-10-17,36.25,36.81,36.25,36.69,62723,0
2013-10-18,35.25,37.05,35.25,36.81,41591,0
2013-10-21,36.77,36.84,36.38,36.68,65482,0
2013-10-22,36.69,36.72,36.35,36.48,67312,0
2013-10-23,36.39,36.78,36.39,36.45,122249,0
2013-10-24,36.6,36.69,36.39,36.49,65790,0
2013-10-25,36.41,37.75,36.4,37.75,51567,0
2013-10-28,37.71,37.75,36.8,37.75,34352,0
2013-10-29,37.75,37.75,36.92,37.08,65230,0
2013-10-30,37.09,37.71,36.78,37.59,74616,0
2013-10-31,37.48,37.48,36.95,37.25,25000,0
2013-11-01,37,37.44,36.89,37.17,84286,0
2013-11-04,37.36,37.95,37.28,37.75,66712,0
2013-11-05,37.97,37.98,37.09,37.75,45774,0
2013-11-06,37.99,37.99,37.58,37.68,76695,0
2013-11-07,37.5,37.72,37.23,37.62,46604,0
2013-11-08,37.51,37.77,36.25,36.38,241066,0
2013-11-11,36.15,36.23,35.06,35.36,27935,0
2013-11-12,35.17,35.5,34.29,35.2,76986,0
2013-11-13,34.9,35.34,34.5,35.34,23712,0
2013-11-14,36,36.98,36,36.28,50114,0
2013-11-15,36.42,36.91,36.01,36.39,36778,0
2013-11-18,36.43,36.43,35.51,35.78,27982,0
2013-11-19,35.86,36.76,35.37,36.74,67604,0
2013-11-20,36.71,36.74,35.75,35.98,77488,0
2013-11-21,36.17,36.26,35.68,36,111092,0
2013-11-22,36.09,36.25,35.54,36,89722,0
2013-11-25,36,36,35.6,35.88,46787,0
2013-11-26,35.66,35.96,35.6,35.86,112653,0
2013-11-27,35.97,35.97,35.08,35.42,38733,0
2013-11-29,35.64,35.64,34.35,34.85,25665,0
2013-12-02,35.32,35.32,33.92,34.36,57230,0
2013-12-03,34.3,34.68,34.11,34.31,45864,0
2013-12-04,34.24,34.55,33.77,34.3,78506,0
2013-12-05,33.66,34.41,33.66,33.94,24814,0
2013-12-06,34.28,34.66,33.91,34.38,59902,0
2013-12-09,34.3,34.64,34,34.35,51594,0
2013-12-10,34.42,34.65,33.74,34.11,49661,0
2013-12-11,34.3,34.42,33.76,33.87,44326,0
2013-12-12,34.15,34.27,33.41,34.26,78508,0
2013-12-13,34.11,34.25,32.78,33.68,71082,0
2013-12-16,33.24,34.5,33.24,34.33,189832,0
2013-12-17,34.2,34.95,34.2,34.8,38181,0
2013-12-18,34.95,35.74,34.51,35.59,75194,0
2013-12-19,35.45,36,35.2,35.69,171206,0
2013-12-20,35.82,36.95,35.63,36.87,106080,0
2013-12-23,36.9,36.91,36.25,36.57,54709,0
2013-12-24,36.71,36.83,36.48,36.66,19215,0
2013-12-26,36.71,36.85,36.26,36.33,21833,0
2013-12-27,36.57,36.99,36.07,36.75,19635,0
2013-12-30,36.64,36.97,36.13,36.36,33465,0
2013-12-31,36.52,36.9,36.48,36.74,43522,0
2014-01-02,36.53,36.69,35.65,35.94,50330,0
2014-01-03,35.93,36.55,35.93,36.53,48720,0
2014-01-06,36.57,36.78,36.18,36.29,82437,0
2014-01-07,36.41,36.94,36.25,36.85,71650,0
2014-01-08,36.81,37.22,36.45,37,115900,0
2014-01-09,37.23,37.34,36.77,37.29,33972,0
2014-01-10,37.47,37.74,36.27,37.15,219951,0
2014-01-13,37.18,37.35,36.49,37.29,73577,0
2014-01-14,37.25,37.54,36.81,37.14,116292,0
2014-01-15,37.06,37.27,36.97,37.15,61541,0
2014-01-16,37.07,37.33,36.39,37.24,221814,0
2014-01-17,37.3,37.6,37.23,37.35,70119,0
2014-01-21,37.53,37.94,37.13,37.84,88298,0
2014-01-22,37.73,37.97,37.29,37.74,140009,0
2014-01-23,37.65,37.75,36.9,37.24,79395,0
2014-01-24,36.69,37.31,36.41,37.13,100710,0
2014-01-27,37.13,37.42,35.98,36.41,176531,0
2014-01-28,36.27,37.19,36.01,37.1,84007,0
2014-01-29,36.8,37.33,36.6,37.07,105985,0
2014-01-30,37.16,37.29,36.94,37.24,53997,0
2014-01-31,36.77,37.25,36.62,36.75,108922,0
2014-02-03,37.22,37.22,36.27,36.52,107626,0
2014-02-04,36.71,37.26,36.32,37.24,226537,0
2014-02-05,37.06,37.5,36.91,37.29,73546,0
2014-02-06,37.3,37.75,37.3,37.63,70799,0
2014-02-07,37.68,37.95,37.36,37.74,64859,0
2014-02-10,37.82,38,37.5,37.93,211781,0
2014-02-11,37.7,38,37.35,37.9,121082,0
2014-02-12,37.9,38.75,37.8,38.5,165781,0
2014-02-13,38.27,38.78,37.91,38.25,74042,0
2014-02-14,38.15,38.58,37.59,38.33,63077,0
2014-02-18,38.28,38.62,38.1,38.35,76091,0
2014-02-19,38.1,38.2,37.33,37.93,107969,0
2014-02-20,37.86,38.31,37.73,37.92,96753,0
2014-02-21,38.05,38.97,38.05,38.75,82735,0
2014-02-24,38.95,39.15,38.59,38.67,93891,0
2014-02-25,38.9,39.09,38.54,39.06,58162,0
2014-02-26,39.18,39.46,38.99,39.19,59518,0
2014-02-27,39.07,39.57,38.9,39.46,25781,0
2014-02-28,39.5,39.76,39,39.47,55256,0
2014-03-03,39.13,39.3,38.12,38.93,73456,0
2014-03-04,39.23,39.81,38.83,39.15,79566,0
2014-03-05,39.17,39.49,38.3,39.26,122899,0
2014-03-06,39.2,39.74,39.03,39.61,72940,0
2014-03-07,39.78,40,39.55,39.78,88600,0
2014-03-10,39.65,40,39.08,40,44699,0
2014-03-11,40,40,39.38,39.64,49290,0
2014-03-12,39.61,39.88,39.25,39.84,93629,0
2014-03-13,40,40,39.28,39.57,82915,0
2014-03-14,38.53,40.05,38.3,39.48,278605,0
2014-03-17,39.57,39.87,39.22,39.28,273206,0
2014-03-18,39.2,39.84,39.06,39.25,148896,0
2014-03-19,39.39,39.78,38.97,39.66,108537,0
2014-03-20,39.68,40.04,39.63,39.98,56126,0
2014-03-21,40,40,39.4,39.43,160934,0
2014-03-24,39.35,39.49,38.19,38.95,68238,0
2014-03-25,39.13,39.59,38.69,39.1,53355,0
2014-03-26,37.45,37.73,36.48,37,3025800,0
2014-03-27,37,38.43,36.63,37.75,628441,0
2014-03-28,38,38.77,37.76,38.67,187329,0
2014-03-31,38.78,39.68,38.55,39.11,517515,0
2014-04-01,40,41.8,39.95,41.37,613133,0
2014-04-02,41.47,41.99,41.38,41.81,316720,0
2014-04-03,41.93,42,41.24,41.88,320270,0
2014-04-04,41.93,41.98,40.81,41.12,317753,0
2014-04-07,41,41.36,40.06,40.15,130879,0
2014-04-08,40.07,40.24,39.29,39.84,193634,0
2014-04-09,39.69,40.7,39.69,40.67,85900,0
2014-04-10,40.75,41.16,39.81,40,211874,0
2014-04-11,39.69,39.69,38.48,38.63,191241,0
2014-04-14,38.94,39.04,38.29,38.78,114709,0
2014-04-15,38.79,38.79,37.63,38.2,133903,0
2014-04-16,38.34,38.81,38.13,38.69,58409,0
2014-04-17,38.56,39.71,38.56,39.5,126733,0
2014-04-21,39.43,40.36,39.31,40.3,81574,0
2014-04-22,40.11,40.56,39.96,40.46,75864,0
2014-04-23,40.43,41.04,40.25,41.02,102169,0
2014-04-24,41.28,41.39,40.23,40.46,122063,0
2014-04-25,40.42,41.1,40.24,40.59,186658,0
2014-04-28,40.82,41.16,39.85,40.01,644887,0
2014-04-29,40.25,40.53,39.67,40.1,260128,0
2014-04-30,39.96,41.02,39.67,40.78,248201,0
2014-05-01,40.7,40.94,39.86,40.94,226426,0
2014-05-02,40.66,41.64,40.23,40.93,267454,0
2014-05-05,39.9,40.35,39.48,39.97,270722,0
2014-05-06,39.76,40.08,39.29,39.47,174548,0
2014-05-07,39.53,39.7,39.12,39.54,199527,0
2014-05-08,39.37,39.97,38.65,38.97,198097,0
2014-05-09,38.77,39.14,38.39,39.13,187799,0
2014-05-12,39.18,40.01,39.13,39.58,178019,0
2014-05-13,39.57,39.86,39.05,39.4,186013,0
2014-05-14,39.25,39.48,38.34,38.68,275922,0
2014-05-15,38.48,39.55,36.98,39.27,618348,0
2014-05-16,39.27,39.5,38.99,39.4,130062,0
2014-05-19,39.21,39.78,39.1,39.59,164804,0
2014-05-20,39.5,39.52,38.99,39.32,124424,0
2014-05-21,39.54,39.74,39.29,39.46,139437,0
2014-05-22,39.5,39.77,39.22,39.47,88769,0
2014-05-23,39.27,39.49,39.08,39.37,276622,0
2014-05-27,39.5,40,39.23,39.48,111183,0
2014-05-28,39.39,39.54,38.99,39.13,100292,0
2014-05-29,39.22,39.28,38.88,39.06,98391,0
2014-05-30,39.16,39.22,38.93,38.98,154788,0
2014-06-02,38.85,38.98,38.13,38.57,105208,0
2014-06-03,38.49,39.32,38.1,39.12,138445,0
2014-06-04,38.92,39.86,38.92,39.74,249992,0
2014-06-05,39.73,40.98,39.64,40.63,359247,0
2014-06-06,40.82,41.65,40.82,41.16,350901,0
2014-06-09,41,41.55,40.82,41.28,163851,0
2014-06-10,41.29,41.65,41.05,41.59,99800,0
2014-06-11,41.53,41.73,41.03,41.41,122446,0
2014-06-12,41.48,41.59,40.98,41.33,114531,0
2014-06-13,41.32,41.51,40.6,41.14,102426,0
2014-06-16,41.23,42.96,41.2,42.87,329978,0
2014-06-17,42.5,43.28,42.05,42.72,303682,0
2014-06-18,42.61,43.06,42.2,42.9,202179,0
2014-06-19,42.74,43.25,41.97,42.52,175323,0
2014-06-20,42.66,42.84,42.28,42.7,231729,0
2014-06-23,42.59,43.25,42.5,42.89,216849,0
2014-06-24,42.82,43.38,42.53,42.96,260584,0
2014-06-25,42.76,43.44,42.56,43.25,209361,0
2014-06-26,43.16,43.49,42.79,43.46,164360,0
2014-06-27,43.26,44.16,43.1,43.49,1822369,0
2014-06-30,43.49,43.6,42.73,42.94,252705,0
2014-07-01,42.56,43.78,42.56,43.18,268411,0
2014-07-02,42.86,43.17,42.07,42.16,115900,0
2014-07-03,42.22,42.69,42.22,42.38,89483,0
2014-07-07,42.32,42.32,41.81,42.1,125874,0
2014-07-08,41.99,41.99,41.31,41.65,103433,0
2014-07-09,41.74,42.17,41.55,42.13,123633,0
2014-07-10,41.29,42.06,41.06,42,133297,0
2014-07-11,41.87,42.21,41.67,42.11,191443,0
2014-07-14,42.51,42.68,42.18,42.44,92663,0
2014-07-15,42.53,42.77,41.96,42.01,113545,0
2014-07-16,42.24,42.31,41.62,42.01,186640,0
2014-07-17,41.84,42.08,41.18,41.24,81781,0
2014-07-18,41.6,42.71,41.18,42.68,166129,0
2014-07-21,42.62,42.62,41.95,42.31,91068,0
2014-07-22,42.41,43.18,42.14,43,136981,0
2014-07-23,42.96,43.05,42.31,42.35,39622,0
2014-07-24,42.4,42.48,41.79,42.08,96597,0
2014-07-25,41.76,43.07,41.36,42.74,187490,0
2014-07-28,42.78,43.02,42,42.75,146780,0
2014-07-29,42.73,43.25,42.42,43.14,147637,0
2014-07-30,43.34,43.71,42.47,42.56,142713,0
2014-07-31,42.08,42.21,41.56,41.57,150894,0
2014-08-01,40.98,41.67,40.84,41.37,119926,0
2014-08-04,41.55,41.77,40.77,41.68,107872,0
2014-08-05,41.54,41.97,40.9,41.79,121352,0
2014-08-06,41.55,42.08,41.39,41.68,108014,0
2014-08-07,41.69,41.92,40.78,41.05,147671,0
2014-08-08,40.54,41.05,39.66,40.75,229509,0
2014-08-11,40.94,41.07,40.5,40.99,149289,0
2014-08-12,40.89,41.1,40.77,40.92,133002,0
2014-08-13,41,41.98,40.83,41.96,124889,0
2014-08-14,41.78,42.2,41.52,42.19,175963,0
2014-08-15,42.55,42.59,41.62,42.08,135363,0
2014-08-18,42.39,42.75,42.21,42.75,103582,0
2014-08-19,42.75,43,42.44,42.68,100530,0
2014-08-20,42.43,42.43,41.94,42.2,52631,0
2014-08-21,42.23,42.48,41.72,42.17,42563,0
2014-08-22,42.16,42.6,41.71,42.14,65795,0
2014-08-25,42.27,42.74,41.6,41.63,48862,0
2014-08-26,41.73,42.25,41.36,41.9,96344,0
2014-08-27,41.91,41.91,41,41.09,61165,0
2014-08-28,41.04,41.11,40.47,40.56,67567,0
2014-08-29,40.56,40.76,40.21,40.67,60638,0
2014-09-02,40.6,40.74,40.01,40.49,106204,0
2014-09-03,40.56,40.86,40.09,40.34,74615,0
2014-09-04,40.48,40.86,40.04,40.2,182019,0
2014-09-05,40.04,40.45,39.79,40.19,54519,0
2014-09-08,40.25,40.43,40,40.31,44165,0
2014-09-09,40.16,40.97,40.08,40.66,215951,0
2014-09-10,40.61,41.09,40.57,41.03,160338,0
2014-09-11,40.76,41.7,40.55,41.4,91405,0
2014-09-12,41.47,41.52,40.93,41.22,84016,0
2014-09-15,41.14,41.37,40.59,40.97,113301,0
2014-09-16,40.99,41.36,40.78,41.2,83008,0
2014-09-17,41.24,41.91,41.24,41.51,84023,0
2014-09-18,41.6,42.23,41.38,42.15,55878,0
2014-09-19,42.13,42.47,41.64,42.12,189171,0
2014-09-22,41.88,42.07,41.2,41.82,86797,0
2014-09-23,41.79,42.1,41.58,41.7,120272,0
2014-09-24,41.91,42.39,41.57,42.23,85063,0
2014-09-25,42.2,42.27,41.55,41.66,99093,0
2014-09-26,41.68,42.72,41.61,42.57,100310,0
2014-09-29,42.2,42.5,42.1,42.34,454473,0
2014-09-30,42.26,42.46,42,42.06,467394,0
2014-10-01,41.75,42.07,41.17,41.24,162546,0
2014-10-02,41.3,42.06,40.97,41.99,105602,0
2014-10-03,42.45,42.72,42.17,42.19,56364,0
2014-10-06,42.21,42.33,41.95,42.03,70978,0
2014-10-07,41.94,42.17,41.77,41.81,151772,0
2014-10-08,41.73,42.27,41.71,42.03,233261,0
2014-10-09,42.04,42.2,41.77,41.88,144164,0
2014-10-10,41.71,42.33,41.33,41.38,267199,0
2014-10-13,41.48,42.36,41.02,41.06,156389,0
2014-10-14,41.48,42.25,41.35,41.6,200016,0
2014-10-15,40.95,42.23,40.6,41.97,224556,0
2014-10-16,41.55,42.88,41.19,42.57,151748,0
2014-10-17,43.06,43.15,42.04,42.42,99647,0
2014-10-20,42.35,42.72,42.17,42.46,115036,0
2014-10-21,42.53,43.88,42.46,43.26,236463,0
2014-10-22,43.3,43.79,42.79,42.85,80784,0
2014-10-23,43.08,43.17,42.39,42.7,166636,0
2014-10-24,42.81,43.43,42.58,43.28,66220,0
2014-10-27,43.18,43.23,42.72,42.92,56218,0
2014-10-28,43.19,44.22,42.98,44.17,162071,0
2014-10-29,44.22,44.54,43.8,43.96,81538,0
2014-10-30,43.95,44.5,43.69,44.4,110235,0
2014-10-31,44.5,44.95,44.17,44.56,108614,0
2014-11-03,44.13,44.36,43,44.25,181709,0
2014-11-04,44.11,44.84,43.79,44.78,168071,0
2014-11-05,44.67,44.8,43.01,43.68,295034,0
2014-11-06,43.65,43.75,42.72,43.05,146396,0
2014-11-07,43.05,43.45,42.8,43.43,128148,0
2014-11-10,43.57,44.77,43.55,44.41,221599,0
2014-11-11,44.29,44.42,43.7,43.92,142669,0
2014-11-12,43.84,44.14,43.82,44.01,126889,0
2014-11-13,44.13,44.28,43.39,43.48,45268,0
2014-11-14,43.42,43.77,43.25,43.59,90197,0
2014-11-17,43.61,43.73,43.55,43.6,67840,0
2014-11-18,43.75,44.2,43.4,44.04,96503,0
2014-11-19,44.01,44.35,43.86,43.93,87356,0
2014-11-20,43.92,44.74,43.63,44.19,133665,0
2014-11-21,44.71,44.71,43.97,44.08,176683,0
2014-11-24,44.27,44.51,43.81,44.47,125652,0
2014-11-25,44.65,44.67,44.03,44.63,132059,0
2014-11-26,44.8,45.06,44.6,44.92,212302,0
2014-11-28,45,45.26,44.53,44.7,135504,0
2014-12-01,44.25,44.69,43.34,44.23,182741,0
2014-12-02,44.4,45.02,44.09,44.81,197074,0
2014-12-03,44.93,45.41,44.24,45.1,144929,0
2014-12-04,45.1,45.39,44.58,44.86,104179,0
2014-12-05,44.79,45.74,44.79,45.22,93308,0
2014-12-08,45.22,45.79,44.83,44.89,86934,0
2014-12-09,44.33,45.83,43.98,45.59,118288,0
2014-12-10,45.55,45.99,45.18,45.71,175668,0
2014-12-11,45.69,45.86,44.99,45.09,1135682,0
2014-12-12,44.67,45.47,44.67,44.9,254589,0
2014-12-15,45.26,45.72,44.8,44.85,224528,0
2014-12-16,44.84,45.44,44.55,45.01,128916,0
2014-12-17,45.21,45.81,44.65,45.66,201105,0
2014-12-18,46,46.3,45.45,46.17,330198,0
2014-12-19,46.27,47,46.14,46.52,493765,0
2014-12-22,46.66,46.78,46.16,46.63,56884,0
2014-12-23,46.72,47.2,46.68,46.94,83314,0
2014-12-24,47,47.2,46.73,47.14,32973,0
2014-12-26,47.2,47.3,46.82,47.09,55958,0
2014-12-29,47.24,47.3,46.64,46.93,67171,0
2014-12-30,46.74,46.97,46.37,46.63,64463,0
2014-12-31,46.82,47.17,46.79,47.01,118373,0
2015-01-02,46.86,46.86,43.84,45.39,287041,0
2015-01-05,45,45.19,43.77,44.22,139809,0
2015-01-06,44.36,44.97,43.9,44.62,216753,0
2015-01-07,45.06,46.64,44.77,46.62,248201,0
2015-01-08,47.04,47.8,46.73,47.37,147381,0
2015-01-09,47.29,47.73,46.47,46.74,96423,0
2015-01-12,46.88,47.69,46.52,47.35,281689,0
2015-01-13,47.75,48.94,46.71,47.49,213290,0
2015-01-14,47.11,48.06,47.11,47.89,235325,0
2015-01-15,47.96,48.23,47.35,48.2,141150,0
2015-01-16,47.99,48.31,47.7,48.15,163081,0
2015-01-20,48.09,48.76,47.58,48.5,124265,0
2015-01-21,48.37,48.73,47.63,47.93,111300,0
2015-01-22,48.24,48.83,47.93,48.77,92825,0
2015-01-23,48.89,49.35,48.23,48.52,78411,0
2015-01-26,48.63,49.71,48.4,49.7,164845,0
2015-01-27,49.46,49.46,48.57,49.03,101019,0
2015-01-28,49.16,49.17,48.01,48.57,122179,0
2015-01-29,48.74,49.18,48.02,49.16,64485,0
2015-01-30,48.98,49.14,48.29,48.55,153568,0
2015-02-02,48.47,49.17,47.76,48.74,114563,0
2015-02-03,48.86,50,48.69,49.86,155800,0
2015-02-04,49.58,49.87,49.12,49.4,100722,0
2015-02-05,49.51,50.13,49.24,50.01,97556,0
2015-02-06,49.9,49.9,49,49.35,90060,0
2015-02-09,49.24,49.45,48.64,48.92,72039,0
2015-02-10,49.08,49.45,48.22,49.18,93129,0
2015-02-11,49.11,49.68,48.91,49.42,92601,0
2015-02-12,49.69,49.91,49,49.04,161791,0
2015-02-13,49.17,51.1,49.17,50.19,333905,0
2015-02-17,50.33,50.33,48.96,49.24,154603,0
2015-02-18,49.34,50.33,49.04,49.91,258697,0
2015-02-19,49.96,50.79,49.93,50.78,158930,0
2015-02-20,50.74,50.78,50.16,50.5,92800,0
2015-02-23,50.34,50.77,49.87,50.65,182851,0
2015-02-24,50.53,50.68,50.14,50.52,162640,0
2015-02-25,50.61,50.79,50.23,50.5,117272,0
2015-02-26,50.35,50.87,50.27,50.73,141159,0
2015-02-27,50.52,51.11,50.11,50.7,200370,0
2015-03-02,50.44,50.99,50.19,50.69,154300,0
2015-03-03,50.42,50.53,49.66,50,275400,0
2015-03-04,49.68,50.99,49.58,50.15,194900,0
2015-03-05,50.3,50.58,49.76,49.93,128200,0
2015-03-06,49.44,50.25,49,50.15,142100,0
2015-03-09,50.21,51.31,50.11,50.96,223800,0
2015-03-10,50.74,51.29,50.03,50.95,238200,0
2015-03-11,50.95,51.4,50.91,51.13,115900,0
2015-03-12,51.91,53.19,51.56,52.86,298100,0
2015-03-13,52.9,52.9,51.71,52.33,153400,0
2015-03-16,52.71,53,52.33,52.79,127000,0
2015-03-17,52.75,53.05,51.57,52.49,195400,0
2015-03-18,52.39,52.8,51.96,52.37,111000,0
2015-03-19,52.01,52.79,52.01,52.57,125900,0
2015-03-20,52.75,52.99,51.99,52.19,637600,0
2015-03-23,51.92,52.6,51.73,51.96,248400,0
2015-03-24,52.09,52.75,51.76,52.69,125000,0
2015-03-25,52.5,52.5,51.14,51.26,116400,0
2015-03-26,51.17,51.8,50.77,51.63,130700,0
2015-03-27,51.53,51.82,50.98,51.69,196800,0
2015-03-30,51.72,52.17,51.44,51.9,166900,0
2015-03-31,51.7,52,51.05,51.27,320900,0
2015-04-01,50.79,52.07,50.28,52.05,120300,0
2015-04-02,52.15,52.51,51.9,52.14,82800,0
2015-04-06,51.78,52.58,51.77,52.26,73400,0
2015-04-07,52.13,52.3,51.89,52.22,81722,0
2015-04-08,52.56,52.58,51.94,52.28,76300,0
2015-04-09,52.4,52.54,51.78,51.89,102138,0
2015-04-10,52.14,52.31,51.8,52.06,109900,0
2015-04-13,52.14,52.3,51.59,51.79,71000,0
2015-04-14,51.46,52.03,51,51.85,73000,0
2015-04-15,51.77,52.27,51.45,51.77,93775,0
2015-04-16,51.86,52,51,51.87,111894,0
2015-04-17,51.77,51.77,50.77,50.99,271600,0
2015-04-20,51.12,51.67,51,51.5,113425,0
2015-04-21,51.5,52.07,51.3,51.76,136779,0
2015-04-22,51.69,52.12,51.22,51.6,126694,0
2015-04-23,51.61,52.29,51.35,51.89,185500,0
2015-04-24,51.78,52.17,51.13,51.52,201600,0
2015-04-27,51.5,51.74,50.78,50.9,157500,0
2015-04-28,51.06,51.4,50.72,50.75,229800,0
2015-04-29,50.75,51.26,50.68,50.84,184200,0
2015-04-30,50.8,50.96,50.04,50.28,159800,0
2015-05-01,48.9,54.46,48.89,54.05,369300,0
2015-05-04,53.63,54.5,53.3,53.89,152300,0
2015-05-05,54.52,54.56,53.55,53.95,202100,0
2015-05-06,53.63,54.26,53.36,54.19,154325,0
2015-05-07,54.31,54.55,53.31,53.43,143133,0
2015-05-08,53.93,54.31,53.01,53.25,145200,0
2015-05-11,53.19,53.87,53.13,53.18,151800,0
2015-05-12,52.83,53.3,52.14,52.84,99381,0
2015-05-13,52.93,53.11,52.21,52.8,71300,0
2015-05-14,52.79,53.23,52.39,53.11,162000,0
2015-05-15,53.22,53.62,52.72,53.09,115334,0
2015-05-18,53.13,53.82,52.96,53.81,117588,0
2015-05-19,53.9,54.5,53.18,54.47,159900,0
2015-05-20,54.5,55.27,54.08,55.01,198600,0
2015-05-21,55.01,55.23,54.36,54.8,127700,0
2015-05-22,54.55,54.98,54.53,54.88,183300,0
2015-05-26,54.49,54.87,54.02,54.74,173913,0
2015-05-27,54.75,55.91,54.29,55.87,222900,0
2015-05-28,55.78,55.85,55.1,55.48,640673,0
2015-05-29,55.75,55.89,55.58,55.67,211600,0
2015-06-01,55.95,56,55.65,55.85,187507,0
2015-06-02,55.84,55.99,55.49,55.89,149600,0
2015-06-03,55.89,56.75,55.73,56.45,102200,0
2015-06-04,56.2,56.43,55.83,56.07,113800,0
2015-06-05,56.02,56.37,55.87,56.11,165000,0
2015-06-08,55.96,56.73,55.91,56.65,236100,0
2015-06-09,56.72,56.82,56.26,56.5,139583,0
2015-06-10,56.79,57.3,56.61,56.98,98393,0
2015-06-11,56.88,57.43,56.87,57.26,77282,0
2015-06-12,57.26,57.42,56.56,57.18,73200,0
2015-06-15,57.01,57.17,56.36,57.12,102800,0
2015-06-16,57.04,57.88,56.83,57.74,266100,0
2015-06-17,58.03,58.47,58,58.2,179700,0
2015-06-18,58.3,59.64,58.3,59.41,259500,0
2015-06-19,59.55,59.55,58.93,59.31,321500,0
2015-06-22,59.66,60,59.45,60,151500,0
2015-06-23,60,60,59.42,59.91,181071,0
2015-06-24,59.94,59.96,58.92,59.34,156300,0
2015-06-25,59.35,59.58,58.56,58.95,177600,0
2015-06-26,58.99,59.24,58.1,58.36,798300,0
2015-06-29,57.91,58.5,57.11,57.39,242800,0
2015-06-30,57.9,58.02,57.5,57.8,196212,0
2015-07-01,58.19,58.41,57.66,57.79,182400,0
2015-07-02,58.05,58.05,57.1,57.63,123200,0
2015-07-06,56.98,58.17,56.76,57.85,172100,0
2015-07-07,58.1,58.1,57.02,57.95,141400,0
2015-07-08,57.59,58.12,57.46,57.92,188400,0
2015-07-09,58.29,58.91,57.86,57.92,123100,0
2015-07-10,58.5,59.29,58.27,59.09,116000,0
2015-07-13,59.59,59.82,58.98,59.03,84600,0
2015-07-14,59.15,59.27,58.73,59.13,114911,0
2015-07-15,59.35,60.19,58.89,60.02,112619,0
2015-07-16,60.38,61,60.3,60.77,96400,0
2015-07-17,60.85,60.85,59.74,60.64,76400,0
2015-07-20,60.87,60.93,60.34,60.42,101600,0
2015-07-21,60.36,60.55,59.52,59.76,97700,0
2015-07-22,59.66,60,59.52,59.63,167900,0
2015-07-23,59.82,59.98,58.82,59.07,90500,0
2015-07-24,58.93,59.17,58.13,58.25,156100,0
2015-07-27,58.14,58.92,57.33,58.64,114100,0
2015-07-28,58.59,59.17,58.08,58.71,161000,0
2015-07-29,58.66,60.1,58.52,59.82,98000,0
2015-07-30,59.61,60.39,59.35,60.07,88300,0
2015-07-31,60.31,60.98,60.07,60.24,86200,0
2015-08-03,60.32,60.78,59.44,60.27,98371,0
2015-08-04,60.3,61.44,59.87,61.25,186300,0
2015-08-05,63.41,66.06,62.2,63.3,220000,0
2015-08-06,63.03,64.05,61.15,62.6,251266,0
2015-08-07,62.27,62.47,61.12,61.98,138400,0
2015-08-10,62.05,62.57,60.8,62.08,268000,0
2015-08-11,61.34,61.73,60.81,61.45,787425,0
2015-08-12,61.12,62.22,60.84,62.02,308900,0
2015-08-13,62.41,62.63,61.74,62.05,162500,0
2015-08-14,61.77,62.54,61.31,62.49,216400,0
2015-08-17,62.47,62.86,61.45,62.81,174900,0
2015-08-18,62.86,63.01,62.35,62.77,179700,0
2015-08-19,62.57,63.11,62.39,62.69,126000,0
2015-08-20,62.11,62.43,61.52,61.97,117100,0
2015-08-21,60.99,62.37,60.3,61.44,190400,0
2015-08-24,59.43,60.45,58.19,59.34,325148,0
2015-08-25,60.77,61.03,59.68,59.97,227400,0
2015-08-26,60.35,61.4,59.49,61.22,164300,0
2015-08-27,61.46,61.98,60.63,61.93,136300,0
2015-08-28,61.82,61.86,60.86,61.79,111800,0
2015-08-31,61.53,62.43,61.05,61.12,103200,0
2015-09-01,60.23,61.18,60.18,60.41,200700,0
2015-09-02,61.22,61.92,60.7,61.78,150300,0
2015-09-03,61.78,64.52,61.36,64.07,350800,0
2015-09-04,63.44,63.93,63.14,63.48,114300,0
2015-09-08,64.36,65.18,63.78,65,177300,0
2015-09-09,65.3,66.17,64.27,64.9,246300,0
2015-09-10,64.9,65.02,63.98,64.53,164126,0
2015-09-11,64.17,65.42,62.87,64.88,188600,0
2015-09-14,65.04,65.34,64.23,64.5,98900,0
2015-09-15,65.02,66.29,64.87,65.91,199400,0
2015-09-16,66.22,66.39,65.26,65.55,163200,0
2015-09-17,65.68,66.31,64.66,64.78,215447,0
2015-09-18,64.15,65.62,63.9,64.32,213800,0
2015-09-21,64.89,65.91,64.53,65.1,98600,0
2015-09-22,64.54,64.89,63.85,64.51,109000,0
2015-09-23,64.73,65.05,64.17,64.78,76100,0
2015-09-24,64.18,65.18,64.09,64.77,207312,0
2015-09-25,65.1,66.52,65.02,65.26,276400,0
2015-09-28,65.02,65.25,64.35,64.51,208433,0
2015-09-29,64.76,64.85,63.42,63.69,180600,0
2015-09-30,64.22,64.48,63.14,64.24,381300,0
2015-10-01,64.23,64.4,63.22,63.92,102600,0
2015-10-02,63.56,63.66,62.13,63.51,129200,0
2015-10-05,64,65,63.9,64.8,99858,0
2015-10-06,64.87,64.95,63.64,63.9,88200,0
2015-10-07,64.18,65.28,64.07,65.18,99700,0
2015-10-08,64.89,65,64.39,64.47,153600,0
2015-10-09,64.53,64.86,63.63,63.85,155600,0
2015-10-12,64.02,64.88,63.95,64.24,382255,0
2015-10-13,63.93,64.03,63.55,63.66,132800,0
2015-10-14,63.6,64.22,62.7,62.81,131800,0
2015-10-15,63.01,64.52,62.6,64.48,172700,0
2015-10-16,64.59,65,63.87,64.73,104000,0
2015-10-19,64.54,64.6,62.94,64.12,83200,0
2015-10-20,63.99,64.74,63.985,64.64,76754,0
2015-10-21,64.8,64.84,62.26,62.4,128100,0
2015-10-22,62.41,63.04,61.31,62.96,172700,0
2015-10-23,63.3,65.02,62.9,65.02,123600,0
2015-10-26,65,65.62,64.34,64.44,102600,0
2015-10-27,64.29,64.64,63.44,63.59,101000,0
2015-10-28,63.8,64.81,63.51,64.53,159200,0
2015-10-29,64.32,64.82,63.87,64.54,69300,0
2015-10-30,64.42,64.93,63.62,64.02,86100,0
2015-11-02,64.12,64.72,63.63,63.93,103312,0
2015-11-03,63.8,63.8,61.98,62.06,360800,0
2015-11-04,62.31,62.33,61.15,61.97,591714,0
2015-11-05,62.06,62.49,60.96,61.32,303900,0
2015-11-06,60.1,66,59.85,64.54,469000,0
2015-11-09,64.64,64.77,62.77,63.29,195986,0
2015-11-10,63.14,64.25,62.89,63.85,147100,0
2015-11-11,64,64.24,63.32,63.33,59800,0
2015-11-12,63.19,64.14,62.33,62.49,130000,0
2015-11-13,62.17,62.75,61.48,61.98,135700,0
2015-11-16,61.96,62.73,61.75,62.58,93600,0
2015-11-17,62.61,63.9,61.94,63.81,216400,0
2015-11-18,64,65.03,63.3,64.88,163100,0
2015-11-19,63.3,65.38,63.03,65.3,1150900,0
2015-11-20,65.63,66.31,64.61,64.99,174600,0
2015-11-23,65,66.37,64.35,66,287900,0
2015-11-24,65.56,67,65.11,66.94,193100,0
2015-11-25,67,69.09,66.94,68.58,301700,0
2015-11-27,68.63,68.9,67.93,67.99,406300,0
2015-11-30,68.19,68.25,66.09,66.33,295100,0
2015-12-01,66.66,66.92,66.11,66.7,137507,0
2015-12-02,66.74,66.87,65.88,65.96,127918,0
2015-12-03,66.18,66.63,65.14,65.38,236016,0
2015-12-04,65.38,66.13,65.04,66.09,176300,0
2015-12-07,66.09,66.12,65.29,65.63,154600,0
2015-12-08,65.34,65.8,64.86,65.28,77473,0
2015-12-09,65.03,65.17,63.97,64.77,131100,0
2015-12-10,64.72,66.05,64.26,65.38,131200,0
2015-12-11,64.36,65.37,63.8,64.15,101500,0
2015-12-14,63.88,64.65,63.55,64.24,170395,0
2015-12-15,64.6,65.23,64.11,64.32,197500,0
2015-12-16,64.68,65.62,63.93,65.29,191200,0
2015-12-17,65.52,65.68,64.67,64.76,143200,0
2015-12-18,64.43,64.43,62.88,63.46,374300,0
2015-12-21,63.79,64.19,63,63.45,197200,0
2015-12-22,63.67,63.67,62.99,63.19,197133,0
2015-12-23,63.38,67.2,63.38,66.95,275000,0
2015-12-24,67.4,67.57,65.28,66.8,130990,0
2015-12-28,66.47,67.45,66.14,67.32,127342,0
2015-12-29,67.63,68.69,67.27,68.37,200311,0
2015-12-30,68.2,68.69,67.51,67.58,123966,0
2015-12-31,67.26,67.6,66.63,66.8,243994,0
2016-01-04,65.6,65.75,64.51,64.76,265979,0
2016-01-05,64.91,65.89,64.63,65.25,150553,0
2016-01-06,64.58,66.07,64.56,64.86,168108,0
2016-01-07,64.02,64.1748,62.34,62.52,157671,0
2016-01-08,62.78,62.93,61.715,61.88,220702,0
2016-01-11,62.28,63.23,61.99,62.83,154142,0
2016-01-12,63.38,63.38,61.9,62.21,238698,0
2016-01-13,62.4,62.41,60.18,60.59,163366,0
2016-01-14,60.77,63.78,60.77,63.6,278353,0
2016-01-15,62.34,63.51,61.725,63.19,304823,0
2016-01-19,63.53,64.18,62.99,63.46,224900,0
2016-01-20,62.34,65.01,62.34,64.51,411502,0
2016-01-21,64.66,64.75,63.57,63.97,247394,0
2016-01-22,64.57,66.56,64.53,66.54,286487,0
2016-01-25,66.58,66.76,65.5301,66.5,245828,0
2016-01-26,66.67,66.89,65.31,66.21,208837,0
2016-01-27,65.92,67.4,65.625,66.02,192711,0
2016-01-28,66.6,67.36,65.92,66.27,175052,0
2016-01-29,66.58,70.25,66.3,70.17,442895,0
2016-02-01,70.21,70.59,69.04,69.62,234548,0
2016-02-02,69.06,69.86,67.97,68.44,267156,0
2016-02-03,69.6,69.6,66.88,67.92,220186,0
2016-02-04,67.58,67.83,65.774,66.24,196753,0
2016-02-05,66.03,66.8,63.9,64.03,439906,0
2016-02-08,63.82,64.32,61.54,62.3,688830,0
2016-02-09,62.94,66.19,60.73,61.84,681752,0
2016-02-10,62.16,63.68,61.59,62.06,454538,0
2016-02-11,61.48,63.5,61.33,63.01,342824,0
2016-02-12,63.44,64.27,62.09,62.66,228078,0
2016-02-16,63.01,64.95,62.69,64.18,346237,0
2016-02-17,64.55,64.97,63.91,64.61,315309,0
2016-02-18,64.54,64.76,63.14,63.29,142561,0
2016-02-19,63.23,64.9,62.96,64.18,279235,0
2016-02-22,64.63,64.96,63.51,63.87,143975,0
2016-02-23,63.39,63.6,62.53,63.08,137704,0
2016-02-24,62.37,64.19,61.96,63.72,155687,0
2016-02-25,64,64.88,63.685,64.55,112102,0
2016-02-26,64.66,64.78,63.48,63.9,194422,0
2016-02-29,63.81,63.98,63.19,63.37,174530,0
2016-03-01,63.85,64.46,63.51,64.25,220495,0
2016-03-02,64.13,65.16,63.97,64.66,191030,0
2016-03-03,64.58,64.715,63.655,64.37,163873,0
2016-03-04,64.4,64.55,63.5,64.55,125274,0
2016-03-07,64.07,64.9,63.8597,64.69,230877,0
2016-03-08,64.38,65.075,63.67,64.1,184551,0
2016-03-09,64.28,64.99,63.91,64.17,146643,0
2016-03-10,64.17,64.72,63.3,64.23,206602,0
2016-03-11,64.86,65.1,63.61,63.99,219111,0
2016-03-14,63.67,64.33,63.19,63.79,146796,0
2016-03-15,63.35,65.3899,63.0782,64.23,327755,0
2016-03-16,63.95,65.29,63.95,65,150768,0
2016-03-17,64.84,65.37,64.48,64.95,229771,0
2016-03-18,65.27,65.32,63.76,63.93,266674,0
2016-03-21,63.52,64.26,63.39,63.86,200320,0
2016-03-22,63.38,64.15,63.06,63.32,143246,0
2016-03-23,63.28,63.69,62.97,63.33,133323,0
2016-03-24,63.24,64.04,63.145,63.98,139416,0
2016-03-28,63.79,63.91,62.3,62.63,216254,0
2016-03-29,62.72,63.62,62.64,63.5,233407,0
2016-03-30,63.54,63.94,62.64,63.25,267463,0
2016-03-31,63.16,64.86,62.92,64.78,515140,0
2016-04-01,64.15,64.97,63.91,64.67,168131,0
2016-04-04,64.83,64.83,64.02,64.16,137633,0
2016-04-05,63.56,64.08,63.21,63.42,179520,0
2016-04-06,63.34,64.77,63.34,64.64,169027,0
2016-04-07,64.44,64.44,63.48,63.87,156620,0
2016-04-08,64.08,64.66,63.7,64.15,89981,0
2016-04-11,64.25,64.44,63.73,63.8,141317,0
2016-04-12,63.8,64.405,63.73,64.04,100128,0
2016-04-13,64.38,64.97,64.05,64.93,91032,0
2016-04-14,65.19,65.25,64.47,65.18,161407,0
2016-04-15,65.04,65.4,64.54,65.1,232829,0
2016-04-18,64.81,65.395,64.81,65.32,180058,0
2016-04-19,65.44,65.44,64.48,64.84,197666,0
2016-04-20,64.68,64.73,63.44,64.45,124533,0
2016-04-21,64.25,64.6,63.78,64.5,114254,0
2016-04-22,64.23,65.06,64.01,64.63,208487,0
2016-04-25,64.42,64.63,64.08,64.55,293192,0
2016-04-26,64.55,65.84,64.52,65.63,193408,0
2016-04-27,65.5,66.48,65.442,66.26,147829,0
2016-04-28,66.12,66.53,65.73,65.99,152195,0
2016-04-29,66.1,66.2763,65.17,65.62,139119,0
2016-05-02,65.72,66.22,65.37,66.18,145067,0
2016-05-03,65.62,66.57,65.11,65.3,187576,0
2016-05-04,64.91,67,64.73,66,280108,0
2016-05-05,66.02,66.36,64.65,64.79,268635,0
2016-05-06,64.69,65.35,64.02,64.54,326004,0
2016-05-09,64.73,66.88,64.11,65.76,230711,0
2016-05-10,66.12,66.53,65.4,65.82,151862,0
2016-05-11,65.42,66.28,65.14,65.22,110142,0
2016-05-12,65.56,66.1,65.04,65.75,119158,0
2016-05-13,66.05,66.105,64.1398,65.82,889503,0
2016-05-16,65.9,66.05,65.065,65.57,302181,0
2016-05-17,65.59,65.59,63.39,63.8,314451,0
2016-05-18,63.74,64.67,63.64,64.41,192892,0
2016-05-19,64.18,64.75,63.15,64.5,159169,0
2016-05-20,64.72,65.07,64.135,64.44,156233,0
2016-05-23,64.26,64.89,64.16,64.21,188274,0
2016-05-24,64.25,65.34,64.25,65.18,188960,0
2016-05-25,65.15,65.37,64.02,64.39,264625,0
2016-05-26,64.37,64.55,63.84,64.27,229694,0
2016-05-27,64.14,65.175,64.14,65.08,122645,0
2016-05-31,64.87,65.29,64.49,64.79,179868,0
2016-06-01,64.64,65.18,64.4,65.17,224662,0
2016-06-02,64.86,65.65,64.86,65.4,148832,0
2016-06-03,65.27,65.7,64.32,65.43,166258,0
2016-06-06,65.72,65.9999,65.326,65.66,120330,0
2016-06-07,65.45,65.89,64.87,65.3,174899,0
2016-06-08,65.15,65.42,64.41,65.21,226322,0
2016-06-09,65,65.65,65,65.33,190998,0
2016-06-10,64.99,65.97,64.735,64.94,224590,0
2016-06-13,65.03,65.78,64.84,64.99,227476,0
2016-06-14,64.93,65.5,64.66,65.12,308480,0
2016-06-15,65.02,65.58,64.63,65.37,230568,0
2016-06-16,65.35,65.86,64.81,65.8,190293,0
2016-06-17,65.94,65.94,64.79,64.81,468119,0
2016-06-20,65.12,67.11,65.1101,67.1,357852,0
2016-06-21,66.91,67.44,66.83,67.09,146605,0
2016-06-22,67.2,67.2,65.82,65.96,180882,0
2016-06-23,66,66.22,65.41,66.19,304466,0
2016-06-24,64.21,65.9,63.37,64.98,1034188,0
2016-06-27,64.7,64.7,63.34,64.24,252181,0
2016-06-28,64.97,65.11,63.785,64.49,263198,0
2016-06-29,65.07,65.28,64.22,64.62,189524,0
2016-06-30,64.52,66.33,64.385,66.31,282024,0
2016-07-01,66,66.94,65.83,66.37,237980,0
2016-07-05,66.03,67.04,66.01,66.75,199139,0
2016-07-06,66.57,67.1,66.36,66.6,275913,0
2016-07-07,66.64,67.18,66.42,66.42,237639,0
2016-07-08,66.76,68,66.58,67.46,362514,0
2016-07-11,67.74,68.03,67.28,67.34,201782,0
2016-07-12,67.6,68.07,67.22,67.85,231484,0
2016-07-13,67.76,68.22,67.18,67.28,171772,0
2016-07-14,67.9,68.26,67.47,67.67,163922,0
2016-07-15,67.99,67.99,67.17,67.42,87701,0
2016-07-18,67.58,67.94,67.58,67.72,145829,0
2016-07-19,67.59,68.09,67.56,67.92,127828,0
2016-07-20,67.8,68.21,67.75,67.85,138884,0
2016-07-21,67.94,68,67.19,67.3,116712,0
2016-07-22,67.57,68.05,67.51,67.83,130348,0
2016-07-25,67.83,68.05,67.21,67.29,132226,0
2016-07-26,67.37,67.94,66.9775,67.85,180629,0
2016-07-27,67.69,67.69,66.82,67.49,81467,0
2016-07-28,67.58,67.87,67.165,67.6,116716,0
2016-07-29,67.63,67.89,67,67.07,271478,0
2016-08-01,67.01,67.43,66.4,66.65,244894,0
2016-08-02,66.56,66.56,65.23,65.53,315366,0
2016-08-03,65.69,65.7325,65.15,65.2,236102,0
2016-08-04,64,65.35,63.4,63.9,804084,0
2016-08-05,63.9,67.54,63.68,65.92,641395,0
2016-08-08,65.93,66.51,65.58,65.87,234279,0
2016-08-09,65.75,66.65,65.41,66.3,217836,0
2016-08-10,66.25,66.35,65.1,65.24,215639,0
2016-08-11,65.25,65.545,64.99,65.39,151363,0
2016-08-12,65.31,65.39,65.02,65.32,114451,0
2016-08-15,67,68.3,66.24,68.28,433513,0
2016-08-16,68.22,68.35,67.46,67.5,366278,0
2016-08-17,67.28,67.82,66.85,67.3,191631,0
2016-08-18,67.39,67.69,67.06,67.28,198095,0
2016-08-19,67.22,67.8,66.84,67.62,170012,0
2016-08-22,67.33,69.23,67.32,69.11,259153,0
2016-08-23,69.36,69.95,69.05,69.81,310113,0
2016-08-24,69.73,69.73,68.45,68.82,353484,0
2016-08-25,68.49,69.11,68.33,68.7,144718,0
2016-08-26,68.44,69.1,68.09,68.44,153816,0
2016-08-29,68.77,68.91,68.41,68.55,114331,0
2016-08-30,68.68,68.68,67.67,68.06,119222,0
2016-08-31,68.16,68.5,67.64,68.16,166378,0
2016-09-01,67.92,68.29,67.59,68.03,147036,0
2016-09-02,68.39,68.59,67.77,68.48,183475,0
2016-09-06,68.79,68.79,68.085,68.37,98343,0
2016-09-07,68.35,69.02,68.08,68.77,284694,0
2016-09-08,68.72,68.72,68.15,68.24,103020,0
2016-09-09,68,68.38,67.45,68.01,186100,0
2016-09-12,67.93,68.55,67.59,68.54,139329,0
2016-09-13,67.94,68.67,67.21,67.65,156732,0
2016-09-14,67.73,68.27,67.47,67.65,112815,0
2016-09-15,67.47,68.36,66.48,68.34,119142,0
2016-09-16,68.46,68.46,67.518,67.76,298348,0
2016-09-19,67.74,67.95,67,67.34,167424,0
2016-09-20,67.59,67.72,66.74,66.85,152760,0
2016-09-21,67.02,67.66,66.35,67.47,169878,0
2016-09-22,67.77,68.5,67.53,68.25,136963,0
2016-09-23,68.25,68.59,67.65,67.76,255524,0
2016-09-26,67.79,67.86,66.94,66.96,137014,0
2016-09-27,66.75,67,66.59,66.68,240174,0
2016-09-28,66.56,66.785,66.38,66.54,99369,0
2016-09-29,66.75,66.75,65.98,66.09,133587,0
2016-09-30,66.38,67.25,65.99,66.89,313057,0
2016-10-03,66.63,67.18,66.61,66.69,187721,0
2016-10-04,66.68,66.95,66.34,66.62,69036,0
2016-10-05,66.78,67.11,66.23,66.26,121136,0
2016-10-06,66.15,66.67,65.99,66.08,106217,0
2016-10-07,65.97,66.085,65.16,65.31,119314,0
2016-10-10,65.66,66.07,65.54,65.98,117579,0
2016-10-11,65.99,66.3,65.82,66.02,140561,0
2016-10-12,66.08,66.43,65.77,66.18,103048,0
2016-10-13,65.77,66.37,65.16,66.04,151254,0
2016-10-14,65.77,66.24,65.18,65.21,202355,0
2016-10-17,65,65.18,64.54,64.61,195741,0
2016-10-18,64.98,65.38,64.9305,65.23,115603,0
2016-10-19,65.82,66.96,65.74,66.8,173160,0
2016-10-20,66.26,66.51,65.51,66.18,124506,0
2016-10-21,65.62,66.83,65.62,66.59,91595,0
2016-10-24,67,67.82,66.87,67.3,294214,0
2016-10-25,67.27,67.935,67.02,67.19,326529,0
2016-10-26,66.98,67.25,66.62,66.99,257875,0
2016-10-27,67.37,67.37,66.49,66.96,136318,0
2016-10-28,66.8,67.24,66.44,66.53,103674,0
2016-10-31,66.67,67.09,66.2,66.91,208127,0
2016-11-01,66.72,66.8,65.93,66.19,185325,0
2016-11-02,59,64.02,59,62.74,1446887,0
2016-11-03,62.68,63.57,62.53,62.77,504296,0
2016-11-04,62.93,64.165,62.65,63.1,485563,0
2016-11-07,63.64,64.02,62.89,63.63,393157,0
2016-11-08,63.46,64.08,63.2,63.86,374992,0
2016-11-09,63.25,66.54,62.545,66.37,361598,0
2016-11-10,68,69.99,67.35,69.89,610591,0
2016-11-11,70,72.06,69.87,71.72,582812,0
2016-11-14,72,72.8,71.495,71.86,275596,0
2016-11-15,71.8,71.8,70.5701,70.75,201393,0
2016-11-16,70.59,71.28,70.11,70.8,281612,0
2016-11-17,70.79,71.51,69.9158,70.12,312960,0
2016-11-18,70.28,71.42,70.28,71.33,153919,0
2016-11-21,71.65,72.3,70.9974,72.3,350981,0
2016-11-22,70.46,71.09,69.81,69.83,1008823,0
2016-11-23,69.99,70.33,69.6735,70.11,243487,0
2016-11-25,70.3,70.93,69.76,70.16,226872,0
2016-11-28,70.04,70.4,69.725,69.92,187339,0
2016-11-29,70.23,70.48,69.538,69.8,267177,0
2016-11-30,69.95,70.2195,68.79,68.82,221442,0
2016-12-01,68.52,68.75,67.35,67.65,319290,0
2016-12-02,67.73,68.54,66.99,68.33,454530,0
2016-12-05,68.45,69.32,68.34,69.02,332540,0
2016-12-06,68.94,69.64,68.51,69.2,206879,0
2016-12-07,69.07,70.12,69.06,69.86,163963,0
2016-12-08,70,71.32,69.71,71.19,305426,0
2016-12-09,71.2,71.35,70.64,70.9,322524,0
2016-12-12,70.58,70.58,69.89,70.16,292229,0
2016-12-13,70.24,70.7,69.43,69.48,357209,0
2016-12-14,69.54,69.86,69.04,69.1,197144,0
2016-12-15,69.31,70.02,68.61,69.21,254919,0
2016-12-16,69.55,69.75,69.075,69.14,573670,0
2016-12-19,69.51,70.25,69.51,70.24,183980,0
2016-12-20,70.47,70.53,69.88,70.53,242420,0
2016-12-21,70.33,70.75,69.82,69.82,312175,0
2016-12-22,70.15,70.15,69.22,69.45,104998,0
2016-12-23,69.28,69.69,68.95,69.15,85335,0
2016-12-27,69.59,69.74,69.08,69.46,113111,0
2016-12-28,69.34,70.38,69.17,69.67,211613,0
2016-12-29,69.89,70.14,69.7469,70.07,276919,0
2016-12-30,70.16,70.29,69.69,70.02,254220,0
2017-01-03,70.02,70.28,68.765,69.18,346883,0
2017-01-04,69.15,70.48,69.15,70.3,219112,0
2017-01-05,70.36,70.83,70.12,70.69,796893,0
2017-01-06,70.25,71.55,70,70.91,359905,0
2017-01-09,70.58,71.11,70.36,71.01,444754,0
2017-01-10,71.08,71.76,71.08,71.28,191380,0
2017-01-11,71.1,71.42,70.595,71.21,169442,0
2017-01-12,71.2,71.27,70.52,70.83,205927,0
2017-01-13,71.01,71.84,71.01,71.12,169564,0
2017-01-17,70.62,70.75,70.151,70.5,180374,0
2017-01-18,70.49,70.86,70.15,70.77,220367,0
2017-01-19,70.78,70.78,69.16,69.2,266861,0
2017-01-20,69.2,70.095,69.2,69.71,359922,0
2017-01-23,69.81,70.19,69.42,69.64,242015,0
2017-01-24,69.69,71.02,69.44,70.44,186036,0
2017-01-25,70.9,71.429,70.18,71.16,194656,0
2017-01-26,70.93,71.63,70.39,70.41,238986,0
2017-01-27,70.75,70.75,70.0501,70.3,103428,0
2017-01-30,70.01,70.16,69.25,69.64,177459,0
2017-01-31,69.23,70.91,69.125,70.86,312734,0
2017-02-01,71.02,71.35,70.48,70.8,178058,0
2017-02-02,70.82,71.02,70.4,70.73,227867,0
2017-02-03,71.24,71.96,71.13,71.84,129346,0
2017-02-06,71.43,71.53,71.01,71.25,213892,0
2017-02-07,71.5,71.69,70.6,70.74,131041,0
2017-02-08,70.45,71.02,70.43,70.73,192259,0
2017-02-09,70.82,71.88,70.73,71.47,265423,0
2017-02-10,65,70,65,68.4,1125057,0
2017-02-13,68.93,69.08,67.6837,68.13,451884,0
2017-02-14,68.44,68.44,67.775,68.01,612986,0
2017-02-15,67.9,68.92,67.5699,68.76,194001,0
2017-02-16,68.9,68.9,68.03,68.76,211691,0
2017-02-17,68.71,69.39,68.55,69.37,207157,0
2017-02-21,69.36,69.8,69.04,69.16,168569,0
2017-02-22,69.01,69.28,68.55,69.11,171616,0
2017-02-23,69.23,69.38,68.935,69.06,186918,0
2017-02-24,68.53,69.22,68.11,69.14,228960,0
2017-02-27,69.16,69.63,68.99,69.3,231628,0
2017-02-28,69.11,69.37,68.77,69.11,301918,0
2017-03-01,69.91,70,69.07,69.3,355570,0
2017-03-02,69.29,69.88,68.99,69.34,209896,0
2017-03-03,69.6,69.73,69.09,69.62,304890,0
2017-03-06,69.18,69.65,69.035,69.54,318756,0
2017-03-07,69.57,69.85,69.32,69.53,186834,0
2017-03-08,69.82,69.82,69.25,69.36,196509,0
2017-03-09,69.32,69.635,69.01,69.3,155272,0
2017-03-10,69.58,69.92,68.99,69.41,213333,0
2017-03-13,69.31,69.7205,69.31,69.56,145692,0
2017-03-14,69.38,69.5169,68.86,69.04,148390,0
2017-03-15,69.19,69.28,68.62,68.66,316523,0
2017-03-16,69.07,69.47,68.32,68.73,213035,0
2017-03-17,68.56,70,68.53,69.92,265284,0
2017-03-20,69.61,69.87,69.61,69.86,209588,0
2017-03-21,70,70,69.355,69.5,285708,0
2017-03-22,69.24,69.33,68.87,69.16,151485,0
2017-03-23,69.17,70.2,69.17,69.88,189967,0
2017-03-24,70.01,70.61,69.75,70.31,188962,0
2017-03-27,69.63,70.81,69.44,70.69,255080,0
2017-03-28,70.66,72.09,70.365,71.93,329239,0
2017-03-29,71.85,72.14,71.39,71.76,301100,0
2017-03-30,71.78,72.34,71.77,72.18,198936,0
2017-03-31,72.23,72.5,71.79,72.49,312585,0
2017-04-03,72.18,72.51,69.98,70.04,728769,0
2017-04-04,70.13,70.88,70.13,70.56,228824,0
2017-04-05,70.88,71.3,69.98,70.07,232405,0
2017-04-06,70.08,71.32,69.485,71.04,262531,0
2017-04-07,70.84,71.48,70.84,70.86,201398,0
2017-04-10,70.93,71.605,70.79,71.34,155114,0
2017-04-11,70.95,72.28,70.93,72.27,344082,0
2017-04-12,72.13,72.3,71.53,71.7,240056,0
2017-04-13,71.57,71.83,71.35,71.53,187508,0
2017-04-17,72.08,72.31,71.08,72.12,217298,0
2017-04-18,71.95,72.31,71.61,72.1,161679,0
2017-04-19,72.24,72.78,72.24,72.7,178915,0
2017-04-20,72.78,73.49,72.78,73.45,179256,0
2017-04-21,73.43,74.9,73.32,74.57,340206,0
2017-04-24,75,75.52,74.47,74.63,197449,0
2017-04-25,75.05,75.3,74.32,75.07,214868,0
2017-04-26,74.89,76.06,74.89,75.49,254816,0
2017-04-27,75.63,76.25,75.52,76.09,152791,0
2017-04-28,75.88,76.26,75.73,76.12,229889,0
2017-05-01,76.21,76.24,74.95,75.99,227646,0
2017-05-02,75.86,76.97,75.86,76.39,252327,0
2017-05-03,76.21,76.33,75.4,75.91,163730,0
2017-05-04,76.09,76.61,75.61,76.04,246744,0
2017-05-05,77.5,79.46,76.97,79.44,551938,0
2017-05-08,79.17,81.23,79.03,80.04,229726,0
2017-05-09,79.77,80.95,79.77,80.76,212603,0
2017-05-10,80.87,81,80.13,80.61,250726,0
2017-05-11,78.989,79.07,78,78.65,1615432,0
2017-05-12,77.97,78.85,77.6,78.19,411677,0
2017-05-15,78.01,79.14,78.01,78.56,265551,0
2017-05-16,78.73,78.8219,77.36,77.61,448366,0
2017-05-17,77.05,77.46,76.08,76.38,529443,0
2017-05-18,76.37,77.25,76.33,76.76,261542,0
2017-05-19,76.95,76.95,76.205,76.23,536451,0
2017-05-22,76.31,76.88,75.941,76.8,312176,0
2017-05-23,77.31,77.31,75.905,76.01,396302,0
2017-05-24,76,76.99,76,76.46,207774,0
2017-05-25,76.56,77.06,76.36,76.37,226555,0
2017-05-26,76.46,76.96,76.25,76.62,181158,0
2017-05-30,76.43,77.1299,75.995,76.98,400063,0
2017-05-31,77.04,77.39,76.5,76.72,225973,0
2017-06-01,76.87,78.095,75.55,77.99,403693,0
2017-06-02,78.31,78.46,77.65,77.84,274993,0
2017-06-05,77.61,77.96,77.13,77.19,151495,0
2017-06-06,76.69,77.24,76.6,76.95,372909,0
2017-06-07,77.03,77.14,76.76,77.02,256198,0
2017-06-08,76.85,76.89,76.22,76.57,200529,0
2017-06-09,76.42,76.85,76.08,76.28,396012,0
2017-06-12,76.24,76.52,75.74,76.39,364436,0
2017-06-13,76.39,77,76.14,76.82,263233,0
2017-06-14,76.7,76.88,76.38,76.6,215488,0
2017-06-15,75.86,77.5,75.83,76.89,618299,0
2017-06-16,76.62,77.3,76.44,77.02,737171,0
2017-06-19,77,77.49,76.715,77,759269,0
2017-06-20,77.14,78.47,76.83,77.55,659503,0
2017-06-21,78,79.33,77.79,79.24,543715,0
2017-06-22,79.25,79.31,78.16,78.28,391580,0
2017-06-23,78.35,78.92,77.95,78.01,4563776,0
2017-06-26,78.41,78.82,77.515,77.76,354258,0
2017-06-27,77.5,78.21,76.97,77.24,391732,0
2017-06-28,77.52,77.94,76.48,76.81,589674,0
2017-06-29,76.94,77.38,76.81,77.12,350387,0
2017-06-30,77.52,77.7,77.17,77.21,204987,0
2017-07-03,77.23,77.65,76.86,76.87,175751,0
2017-07-05,76.8,77.115,76.13,76.91,324898,0
2017-07-06,76.65,76.725,75.65,75.84,321200,0
2017-07-07,75.93,76.7,75.92,76.56,189323,0
2017-07-10,76.72,77.087,76.045,76.22,253601,0
2017-07-11,76.37,76.6,75.85,76.46,291013,0
2017-07-12,76.61,77.44,76.61,76.97,148452,0
2017-07-13,76.87,77.77,76.525,77.05,147659,0
2017-07-14,76.97,77.65,76.86,77.33,192058,0
2017-07-17,77.25,77.99,76.95,77.65,315681,0
2017-07-18,78.94,79.66,77.67,79.3,356871,0
2017-07-19,79.37,80.03,79.36,79.7,399771,0
2017-07-20,79.7,80,79.48,79.68,136881,0
2017-07-21,79.69,79.81,79.41,79.55,168265,0
2017-07-24,79.52,80.1855,79.275,79.59,249868,0
2017-07-25,79.48,80.01,79.24,79.45,196450,0
2017-07-26,79.43,80.67,79.11,79.18,149100,0
2017-07-27,79.55,79.75,78.72,78.92,242726,0
2017-07-28,78.81,79.39,78.22,79.2,170912,0
2017-07-31,79.17,79.66,78.95,79.01,195622,0
2017-08-01,79.63,81.16,79.18,79.85,395898,0
2017-08-02,81.9,82,78.07,78.49,415691,0
2017-08-03,78.54,79.8,78.28,78.91,216563,0
2017-08-04,78.82,79.25,78.38,78.71,118884,0
2017-08-07,78.8,79.22,78.35,79.17,162580,0
2017-08-08,78.78,79.63,78.59,79.42,241345,0
2017-08-09,79.18,79.76,79.09,79.6,201599,0
2017-08-10,79.44,79.89,79.18,79.29,262507,0
2017-08-11,78.67,80,77.73,79.16,242148,0
2017-08-14,79.68,80.3,79.68,80.18,184179,0
2017-08-15,80.38,80.38,79.65,79.88,174600,0
2017-08-16,79.93,80.41,79.62,79.81,146444,0
2017-08-17,79.7,80.17,79.42,79.81,214938,0
2017-08-18,79.58,79.89,79.05,79.5,156699,0
2017-08-21,79.42,79.8,78.9914,79.72,104701,0
2017-08-22,80,80.76,79.94,80.73,160254,0
2017-08-23,80.48,80.73,80.015,80.33,174565,0
2017-08-24,80.5,80.5,79.03,79.06,286716,0
2017-08-25,79.34,79.88,79.12,79.42,116228,0
2017-08-28,79.58,79.9,79.03,79.66,142435,0
2017-08-29,79.37,79.81,79.02,79.06,100131,0
2017-08-30,79.05,79.27,78.85,79.17,72522,0
2017-08-31,79.34,79.95,79.13,79.93,112866,0
2017-09-01,79.85,80.26,79.615,79.88,73541,0
2017-09-05,79.85,80.62,79.55,79.92,115549,0
2017-09-06,79.88,80,78.37,78.76,277414,0
2017-09-07,78.81,79.12,77.685,78.04,174213,0
2017-09-08,78.1,79.33,77.75,79.22,206059,0
2017-09-11,79.76,80.49,79.39,80.36,172584,0
2017-09-12,80.12,80.74,79.91,80.73,134663,0
2017-09-13,80.85,81.05,80.51,80.86,161378,0
2017-09-14,80.6,81.68,80.285,81.29,194619,0
2017-09-15,81.09,81.09,80.61,80.96,200803,0
2017-09-18,81.18,81.45,80.91,81.39,127276,0
2017-09-19,81.33,81.66,81.01,81.36,129095,0
2017-09-20,81.44,82.41,81.24,82.35,165887,0
2017-09-21,82.36,82.415,81.5,81.76,151005,0
2017-09-22,81.83,82.25,81.69,81.99,106426,0
2017-09-25,81.93,82.23,81.41,82.2,85919,0
2017-09-26,82,84.04,82,83.91,275463,0
2017-09-27,84.17,84.47,83.34,84.31,240956,0
2017-09-28,84.19,85.81,83.88,85.74,223263,0
2017-09-29,85.64,86.3,85.01,86.21,345051,0
2017-10-02,86.21,87.42,86.165,87.1,315416,0
2017-10-03,87.5,88.13,86.62,87.21,263263,0
2017-10-04,87.4,87.48,85.53,85.58,188949,0
2017-10-05,85.78,85.97,85.08,85.32,125489,0
2017-10-06,85.16,85.99,85.16,85.84,98491,0
2017-10-09,85.75,85.75,84.78,85.34,102593,0
2017-10-10,85.34,85.89,85.15,85.49,84462,0
2017-10-11,85.56,85.94,85.02,85.29,75145,0
2017-10-12,85.45,85.62,85.13,85.24,98254,0
2017-10-13,85.34,85.34,84.63,85.15,120290,0
2017-10-16,85.18,85.38,84.6485,85.21,153991,0
2017-10-17,85.1,85.58,84.91,85.07,222464,0
2017-10-18,85.18,85.57,84.84,84.91,159828,0
2017-10-19,84.62,85.39,84.38,85.19,80093,0
2017-10-20,85.32,86.07,84.97,86.04,106030,0
2017-10-23,86.52,86.52,85.35,85.63,61901,0
2017-10-24,86.11,86.67,85.41,86.47,424784,0
2017-10-25,86.37,86.83,85.345,85.91,178180,0
2017-10-26,85.7,86.46,85.21,85.6,135622,0
2017-10-27,85.84,86.48,85.41,86.45,94705,0
2017-10-30,86.37,86.45,85.02,85.69,212762,0
2017-10-31,85.84,86.67,85.84,86.3,107892,0
2017-11-01,86.66,86.66,85.61,86.59,142850,0
2017-11-02,91.75,93.13,88.32,88.68,463097,0
2017-11-03,88.49,89.21,87.42,89.11,192719,0
2017-11-06,89.04,90.52,88.71,89.53,163445,0
2017-11-07,89.51,90.03,88.48,89.52,168964,0
2017-11-08,89.47,90.81,89.29,89.96,164782,0
2017-11-09,86.6,87.23,85.55,86.59,1163670,0
2017-11-10,86.73,87.27,86.5,86.66,255224,0
