Date,Open,High,Low,Close,Volume,OpenInt
2013-09-09,51,52.75,51,51.75,145916,0
2013-09-10,52,52,50.45,50.45,54190,0
2013-09-11,50.77,50.77,48,48.5,34004,0
2013-09-12,47.29,49,46.38,49,32661,0
2013-09-13,49,49,48.5,49,16600,0
2013-09-16,49.1,50,49.05,49.26,2720,0
2013-09-17,49.5,51.03,49.5,50.99,1290605,0
2013-09-18,51.16,52,50,50.3,445255,0
2013-09-19,50.94,51,50,50.75,234604,0
2013-09-20,50.75,50.94,49,50.01,55836,0
2013-09-23,49.86,50.5,49.25,49.48,179030,0
2013-09-24,49.75,49.75,49.02,49.35,70400,0
2013-09-25,49.49,50.55,49.25,50.25,366972,0
2013-09-26,50.35,50.4,49.01,49.5,320381,0
2013-09-27,49.64,50,49.12,49.28,40278,0
2013-09-30,49.24,49.26,48.5,48.93,215044,0
2013-10-01,48.21,50.05,48.21,50.05,44081,0
2013-10-02,49.79,49.79,48,48.46,78005,0
2013-10-03,48.6,49.49,46.54,46.78,52694,0
2013-10-04,46.32,49.05,45.81,47.89,68610,0
2013-10-07,48.01,49.15,48.01,48.5,149276,0
2013-10-08,48.5,48.69,47.53,48.2,81797,0
2013-10-09,48.27,48.27,47.51,48.16,8240,0
2013-10-10,48.16,48.72,47.51,48.15,73400,0
2013-10-11,48,48,47.01,47.31,34065,0
2013-10-14,47.19,47.4,46.52,47.2,12130,0
2013-10-15,47.5,48.5,47.5,48.1,69239,0
2013-10-16,48.01,49,48.01,48.51,360245,0
2013-10-17,48.5,49.2,48.4,48.76,109817,0
2013-10-18,49,51,47.77,48.25,70206,0
2013-10-21,48.73,48.76,48.25,48.25,44384,0
2013-10-22,47.98,48.31,47.7,48,215158,0
2013-10-23,48.1,49,48.1,48.76,12079,0
2013-10-24,48.75,48.75,48,48.18,13919,0
2013-10-25,48.18,49,48.11,48.73,17243,0
2013-10-28,48.8,49,48.44,48.88,127500,0
2013-10-29,51.39,51.39,48.5,49.26,524005,0
2013-10-30,50.92,50.92,49,49.25,161645,0
2013-10-31,49.5,49.5,48.75,48.85,44200,0
2013-11-01,48.03,48.97,47.23,48.61,62612,0
2013-11-04,49,50.21,48.91,49.9,419100,0
2013-11-05,50,50.25,50,50.05,41393,0
2013-11-06,52.23,52.23,49.75,49.89,16224,0
2013-11-07,49.24,49.37,48.04,49.29,61139,0
2013-11-08,49.38,49.75,48.98,49.48,149110,0
2013-11-11,49.23,49.3,47.75,48.76,128821,0
2013-11-12,48.67,49.19,48.5,48.79,105036,0
2013-11-13,48,48.72,47.64,48.45,62336,0
2013-11-14,48.51,49.96,48.51,49.51,174339,0
2013-11-15,49.5,49.5,49,49.07,65471,0
2013-11-18,49.5,49.5,48.75,48.88,103398,0
2013-11-19,49.25,49.25,48.77,49.24,164920,0
2013-11-20,49.28,49.28,49,49.17,13174,0
2013-11-21,48.82,49.19,48.82,49.01,7988,0
2013-11-22,49.35,49.78,48.91,49.51,49600,0
2013-11-25,49.79,49.88,49.31,49.4,14735,0
2013-11-26,49.75,50.2,49.4,49.6,109877,0
2013-11-27,49.67,49.97,49.01,49.3,27204,0
2013-11-29,49.57,50,49.08,49.98,6204,0
2013-12-02,49.35,51.71,49.35,50.5,1138271,0
2013-12-03,50.79,50.79,50.03,50.48,25500,0
2013-12-04,50.5,51,50.5,50.65,11546,0
2013-12-05,50.2,50.84,49.56,50.55,4719,0
2013-12-06,51,51.47,50.52,51.07,125244,0
2013-12-09,51.54,52,50.62,51,384871,0
2013-12-10,51,52,50.87,51.7,659397,0
2013-12-11,51.75,51.8,51.24,51.72,107431,0
2013-12-12,51.28,51.76,51.15,51.63,146284,0
2013-12-13,51.81,52,51.11,51.71,261426,0
2013-12-16,52,52.46,51.32,52.2,451108,0
2013-12-17,52.2,52.46,51.7,52.21,528861,0
2013-12-18,52.75,55,52.47,54.35,452429,0
2013-12-19,54.37,55.79,54.25,55,855183,0
2013-12-20,54.65,55.53,54.25,55.2,1564149,0
2013-12-23,55.21,56,54.63,55.73,750192,0
2013-12-24,55.58,58.47,55.58,57.98,172987,0
2013-12-26,58.02,59.25,57.92,59.02,252631,0
2013-12-27,58.84,59.47,58.66,59.25,48436,0
2013-12-30,59.11,59.55,58.86,59.25,116004,0
2013-12-31,59.68,60.13,59.3,60,124563,0
2014-01-02,60,60.26,59.18,59.5,207137,0
2014-01-03,59.85,59.93,59.18,59.46,175654,0
2014-01-06,59.14,59.49,58.08,59.08,129844,0
2014-01-07,59.06,60.12,58.97,58.99,738372,0
2014-01-08,59.26,59.63,58.76,59,141941,0
2014-01-09,62.25,62.25,58.62,58.95,117291,0
2014-01-10,58.9,59.05,58.61,58.86,53409,0
2014-01-13,58.53,58.53,56.88,56.98,146205,0
2014-01-14,56.9,57.57,56.03,57.51,156397,0
2014-01-15,57,57.67,55.98,57.23,91260,0
2014-01-16,56.84,57.72,56.08,57.4,66261,0
2014-01-17,57.26,57.9,56.7,57.5,43071,0
2014-01-21,57.49,57.5,56.4,56.6,75875,0
2014-01-22,56.92,58.32,56.92,57.91,139837,0
2014-01-23,58.05,58.52,56.66,57,349695,0
2014-01-24,57,57.4,55.35,56.2,118400,0
2014-01-27,57.93,58.08,55.66,55.71,33444,0
2014-01-28,55.88,56.34,55.58,56,96601,0
2014-01-29,55.55,56,55.52,55.9,21808,0
2014-01-30,56.28,56.5,55.19,55.5,56349,0
2014-01-31,55.64,55.64,54.88,55,111025,0
2014-02-03,55.2,55.5,54.1,54.73,109233,0
2014-02-04,55.15,55.15,54.29,54.75,93424,0
2014-02-05,54.72,55,54.19,54.67,16688,0
2014-02-06,54.47,54.57,54.06,54.57,124525,0
2014-02-07,54.89,54.94,53.85,54,93292,0
2014-02-10,54.19,54.19,53.1,53.39,199549,0
2014-02-11,53.33,54.16,53.21,54.05,26305,0
2014-02-12,54.08,54.99,53.56,54.27,47136,0
2014-02-13,54.25,54.48,53.98,54.39,5653,0
2014-02-14,54.48,54.48,53.7,54.24,28968,0
2014-02-18,54,54.23,52.81,53.92,57187,0
2014-02-19,53.94,55.14,53.73,54.51,72594,0
2014-02-20,54.82,54.96,53.66,54.4,59452,0
2014-02-21,54.94,54.94,54.34,54.5,31847,0
2014-02-24,54.25,54.73,52.89,54.73,191116,0
2014-02-25,54.48,55.63,54.48,55.23,275746,0
2014-02-26,55.11,56.6,54.76,56.6,275316,0
2014-02-27,56.29,58.06,56.29,57.73,290742,0
2014-02-28,57.88,58,57.24,57.7,193691,0
2014-03-03,57.69,58.23,56.9,57.75,133848,0
2014-03-04,57.98,58.65,57.68,58.46,195224,0
2014-03-05,58.28,58.76,57.38,58.14,119364,0
2014-03-06,58.4,58.5,58.08,58.31,220032,0
2014-03-07,58.7,59.13,58.1,58.53,234529,0
2014-03-10,58.3,58.93,58.3,58.6,75073,0
2014-03-11,58.58,58.9,57.76,57.86,59510,0
2014-03-12,57.76,58.58,57.04,58.43,112426,0
2014-03-13,58.35,58.51,56.41,57.4,148219,0
2014-03-14,57.29,57.4,56.79,57.36,97543,0
2014-03-17,57.35,57.45,56.1,56.37,173596,0
2014-03-18,56.56,56.75,56.27,56.66,46350,0
2014-03-19,57.02,57.37,56.2,56.64,64272,0
2014-03-20,56.6,56.96,55.04,56.8,66176,0
2014-03-21,56.91,57,55.47,56.37,129751,0
2014-03-24,56.29,56.54,54.81,55.39,118128,0
2014-03-25,55.93,56,55.01,55.39,177238,0
2014-03-26,55.46,55.92,54.66,54.97,253200,0
2014-03-27,55.23,55.28,53.85,55.04,360712,0
2014-03-28,54.84,55.6,54.31,55.5,148182,0
2014-03-31,55.62,56.77,55.32,56.52,123704,0
2014-04-01,56.41,58.73,56.41,57.2,226511,0
2014-04-02,57.3,59.29,57.2,58.64,869333,0
2014-04-03,58.73,59.35,58.48,58.77,300086,0
2014-04-04,58.75,59.05,56.91,57.5,139283,0
2014-04-07,57.18,58.49,56.87,57.25,202788,0
2014-04-08,57.06,57.88,56.9,57.41,109013,0
2014-04-09,58.63,58.83,56.66,56.98,55561,0
2014-04-10,57.15,57.15,55.77,56.33,119420,0
2014-04-11,56.57,57.55,55.16,56.02,118163,0
2014-04-14,56.18,56.85,54.39,54.73,97979,0
2014-04-15,54.64,55.25,54.04,54.89,80971,0
2014-04-16,55.25,56.01,55.13,55.75,73535,0
2014-04-17,55.67,56.1,54.9,55.06,53922,0
2014-04-21,55.07,55.37,54.84,55.17,68478,0
2014-04-22,55.75,56.28,55.12,56.11,90490,0
2014-04-23,55.5,56.69,55.44,55.82,62107,0
2014-04-24,56.28,56.76,55.7,55.88,53530,0
2014-04-25,55.91,56.42,55.44,56.05,192448,0
2014-04-28,55.41,56.67,54.22,55.39,116425,0
2014-04-29,55.36,55.85,54.39,55,286968,0
2014-04-30,54.77,55.75,54.48,55.1,35396,0
2014-05-01,55.29,55.92,54.4,55.45,78415,0
2014-05-02,55.28,55.93,54.72,54.86,121958,0
2014-05-05,54.85,55.77,53.94,55,131689,0
2014-05-06,54.76,54.95,53.28,53.98,134084,0
2014-05-07,53.12,54.52,51.41,51.7,395314,0
2014-05-08,51.75,53.3,51.75,52.53,291668,0
2014-05-09,52.26,53.55,52.15,52.39,144296,0
2014-05-12,52.77,52.77,51.34,51.83,356965,0
2014-05-13,52.05,52.05,51.52,51.87,134892,0
2014-05-14,52.03,52.23,50.23,50.34,800578,0
2014-05-15,50.14,51.29,49.62,51.24,200864,0
2014-05-16,51.52,52.36,51.13,52.3,132100,0
2014-05-19,50.79,50.79,48.9,50.5,506537,0
2014-05-20,50.75,51.02,50,50.18,311716,0
2014-05-21,50.11,50.49,48.02,49.76,582149,0
2014-05-22,49.96,51.44,49.37,51.19,120550,0
2014-05-23,50.99,52.57,50.99,52.51,107350,0
2014-05-27,52.39,53.38,51.95,52.5,115701,0
2014-05-28,52.64,53.3,52.33,52.58,104904,0
2014-05-29,52.7,52.97,51.95,52.62,224499,0
2014-05-30,52.5,52.99,52.42,52.67,150516,0
2014-06-02,52.53,52.74,51.98,52.34,125990,0
2014-06-03,51.99,52.7,51.31,51.5,638148,0
2014-06-04,51.5,53.26,51.41,52.78,673851,0
2014-06-05,53.18,54.04,51.63,52.7,598842,0
2014-06-06,52.47,53.94,52.22,53.38,277662,0
2014-06-09,53.39,53.88,52.87,53.7,296506,0
2014-06-10,53.93,54.29,53.16,53.97,319300,0
2014-06-11,53.7,53.97,52.65,53.75,291401,0
2014-06-12,53.63,54.63,53.62,54.37,327209,0
2014-06-13,54.26,55.65,53.73,55.06,354005,0
2014-06-16,54.75,56.12,54.55,54.74,342989,0
2014-06-17,54.42,56.3,54.42,55.68,554433,0
2014-06-18,55.65,56.05,55.03,55.3,323726,0
2014-06-19,55.52,56.67,55.24,55.71,535785,0
2014-06-20,55.97,56.73,55.09,56.57,703102,0
2014-06-23,56.5,57.31,56.25,57,437490,0
2014-06-24,56.83,56.92,55.13,55.43,248438,0
2014-06-25,55.33,56.29,55.13,55.94,222911,0
2014-06-26,56.11,56.15,55.16,56.12,283056,0
2014-06-27,55.96,57.15,55.72,55.72,3135707,0
2014-06-30,55.76,56.62,54.32,56.26,1315626,0
2014-07-01,56.22,57.4,55.34,56.07,484065,0
2014-07-02,55.97,56.01,55.17,55.64,379400,0
2014-07-03,55.63,56.57,55.57,56.57,180405,0
2014-07-07,56.27,56.41,55.26,55.5,216089,0
2014-07-08,55.36,55.58,54.11,54.85,318582,0
2014-07-09,54.92,55.05,54.54,54.74,123500,0
2014-07-10,53.94,54.99,53.51,54.44,265708,0
2014-07-11,54.26,54.52,53.64,53.93,222045,0
2014-07-14,54.38,54.38,53.37,53.72,198810,0
2014-07-15,53.74,53.92,52.71,52.88,224506,0
2014-07-16,53.25,53.25,51.88,51.96,254674,0
2014-07-17,51.76,51.94,50.59,50.75,307927,0
2014-07-18,50.52,51.34,50.52,51.33,240218,0
2014-07-21,50.97,51.36,50.2,50.34,160041,0
2014-07-22,50.53,50.69,50.3,50.66,128988,0
2014-07-23,50.62,51.06,50.5,50.71,77274,0
2014-07-24,50.68,51.31,50.51,51.08,144766,0
2014-07-25,50.89,51.24,50.4,50.44,229079,0
2014-07-28,50.62,50.62,49.16,49.2,295327,0
2014-07-29,49.09,49.46,48.62,48.66,178518,0
2014-07-30,48.89,49.35,48.37,48.93,137537,0
2014-07-31,48.51,49.22,48.51,49.01,199817,0
2014-08-01,49.21,50.26,48.89,50.06,234360,0
2014-08-04,50.27,50.61,49.78,50.54,127322,0
2014-08-05,50.31,50.95,50.12,50.87,118229,0
2014-08-06,50.82,52.34,50.42,52.12,213352,0
2014-08-07,51.99,54.35,51.34,52.56,659479,0
2014-08-08,52.52,54.27,52.52,53.43,251856,0
2014-08-11,53.64,54.26,52.36,53.82,294766,0
2014-08-12,53.77,54.64,53.43,54.5,323523,0
2014-08-13,54.42,54.92,53.27,53.38,154369,0
2014-08-14,53.58,54.25,53.52,53.98,89609,0
2014-08-15,53.83,55.43,53.77,54.72,222298,0
2014-08-18,55.02,55.82,54.96,55.2,145678,0
2014-08-19,55.46,56.82,55.46,56.53,182806,0
2014-08-20,56.24,56.85,56.19,56.39,140048,0
2014-08-21,56.21,56.97,55.98,56.78,283917,0
2014-08-22,56.85,59,56.78,58.21,281886,0
2014-08-25,58.36,58.69,57.79,57.92,81891,0
2014-08-26,57.75,57.91,56.93,57.27,185118,0
2014-08-27,57.5,57.7,56.93,57.31,656366,0
2014-08-28,57.1,57.35,56.84,56.89,83238,0
2014-08-29,56.84,57.32,56.75,57.18,100868,0
2014-09-02,57.35,57.58,56.64,57.05,134486,0
2014-09-03,57.15,57.69,56.65,57,105905,0
2014-09-04,57.24,58.34,56.77,58.2,217992,0
2014-09-05,57.92,58.4,57.82,57.94,284069,0
2014-09-08,57.8,58.06,57.49,57.97,131638,0
2014-09-09,57.76,58,57.32,57.51,133835,0
2014-09-10,57.42,58.02,56.62,57.99,97870,0
2014-09-11,57.68,58.36,57.58,57.9,267217,0
2014-09-12,57.76,57.92,57.25,57.32,103936,0
2014-09-15,57.15,57.35,56.44,56.97,83019,0
2014-09-16,57,57.55,56.07,56.45,505956,0
2014-09-17,56.55,58.19,56.25,57.78,117227,0
2014-09-18,58.08,58.75,57.49,58.59,565630,0
2014-09-19,58.53,58.82,57.82,58.41,383936,0
2014-09-22,58.34,58.34,57.85,57.94,259776,0
2014-09-23,57.86,58.18,56.8,56.97,148734,0
2014-09-24,57.05,57.82,56.74,56.9,306420,0
2014-09-25,56.96,56.99,55.74,56.23,197119,0
2014-09-26,56.29,56.78,55.94,56.03,259030,0
2014-09-29,55.99,57.78,55.64,57.11,505058,0
2014-09-30,57.3,57.49,55.01,55.38,231525,0
2014-10-01,55.42,55.64,53.05,53.5,203849,0
2014-10-02,53.3,55.27,53.29,54.8,130929,0
2014-10-03,55.85,56.5,55.71,55.85,112787,0
2014-10-06,55.83,55.87,55.39,55.5,70628,0
2014-10-07,55.42,55.49,54.57,54.59,137591,0
2014-10-08,54.49,55.56,54.22,55.5,114112,0
2014-10-09,54.87,55.33,54.25,54.47,120552,0
2014-10-10,54.16,54.94,53.12,53.65,192035,0
2014-10-13,53.55,54.25,53.01,53.19,118577,0
2014-10-14,53.59,55.07,53.18,54.3,393251,0
2014-10-15,53.82,55.27,52.69,52.96,347041,0
2014-10-16,52.43,54.6,52.37,54.25,236406,0
2014-10-17,54.61,55.2,54.23,54.66,138122,0
2014-10-20,54.58,55.48,54.25,54.58,98086,0
2014-10-21,54.88,56.25,54.5,55.9,127790,0
2014-10-22,56.2,56.39,55.29,55.46,81649,0
2014-10-23,55.83,57.01,55.41,56.32,128199,0
2014-10-24,56.53,56.53,55.8,56.42,55527,0
2014-10-27,56.39,56.93,55.91,56.44,93641,0
2014-10-28,56.73,57.18,56.44,56.9,194289,0
2014-10-29,56.87,56.99,55.93,56.08,174293,0
2014-10-30,56.01,56.25,53.69,54.36,979472,0
2014-10-31,55.12,55.45,53.83,54.06,341923,0
2014-11-03,54.39,54.71,53.78,54.7,252368,0
2014-11-04,54.44,54.72,53.78,54.5,150182,0
2014-11-05,54.55,54.79,54.09,54.75,262455,0
2014-11-06,55.43,55.67,53.96,54.2,417464,0
2014-11-07,54.62,54.81,54.34,54.4,454438,0
2014-11-10,54.57,54.57,52.69,53,123198,0
2014-11-11,52.93,53.59,52.4,53.48,317784,0
2014-11-12,53.41,54.31,52.8,54.26,104767,0
2014-11-13,54.17,54.29,53.75,53.89,146552,0
2014-11-14,53.93,54.4,52.08,54,110056,0
2014-11-17,53.96,54.26,53,53.5,936428,0
2014-11-18,53.68,54.59,53.68,54.3,202667,0
2014-11-19,54.21,55.49,53.81,54.52,275030,0
2014-11-20,54.15,56.12,54.01,55.57,269048,0
2014-11-21,56.11,56.82,56,56.75,457673,0
2014-11-24,56.8,58.19,56.8,57.98,763720,0
2014-11-25,58,59.2,58,58.31,372512,0
2014-11-26,58.28,58.72,57.99,58.66,297896,0
2014-11-28,58.58,59.08,58.22,58.61,213092,0
2014-12-01,58.36,58.38,57.71,57.72,215573,0
2014-12-02,57.95,58.75,57.79,58.33,137234,0
2014-12-03,58.31,59.51,58.31,59.16,195744,0
2014-12-04,59.16,59.61,58.72,58.9,186115,0
2014-12-05,58.79,59.54,58.79,59.38,187725,0
2014-12-08,59.59,60,58.72,58.92,289928,0
2014-12-09,58.43,59.41,58.18,58.99,279989,0
2014-12-10,58.66,59.4,57.82,57.95,418612,0
2014-12-11,58.21,58.4,57.53,57.66,231138,0
2014-12-12,57.12,57.5,56.62,56.64,241893,0
2014-12-15,57.04,57.23,56.65,56.66,654511,0
2014-12-16,56.73,57,55.48,55.58,158165,0
2014-12-17,55.48,57.73,55.39,57.72,168803,0
2014-12-18,58,58.91,57.6,58.72,146758,0
2014-12-19,58.83,59.11,58.47,59.06,183173,0
2014-12-22,59.1,59.44,58.05,59.4,91457,0
2014-12-23,59.5,60.25,59.29,60.14,123961,0
2014-12-24,60.18,60.5,60,60.04,76001,0
2014-12-26,60.35,61.06,60.34,60.84,73735,0
2014-12-29,60.8,61.95,60.8,61.83,107157,0
2014-12-30,61.6,62.43,61.45,61.83,81426,0
2014-12-31,62.05,62.56,61.23,61.46,112428,0
2015-01-02,61.86,62.29,60.07,60.9,119842,0
2015-01-05,60.53,60.9,59.63,60.4,132340,0
2015-01-06,60.81,61.12,59.91,60.4,119407,0
2015-01-07,60.63,61.57,60.44,60.96,157114,0
2015-01-08,61,61.73,60.67,61.5,166426,0
2015-01-09,61.5,61.65,60.75,61.32,153371,0
2015-01-12,61.42,61.73,60.71,60.85,151248,0
2015-01-13,61.47,62.37,59.91,60.75,260588,0
2015-01-14,60.28,60.68,59.09,59.86,121386,0
2015-01-15,59.98,60.32,57.7,58.21,190670,0
2015-01-16,58.25,59.8,58,59.63,215297,0
2015-01-20,59.8,60.28,59.05,59.93,116872,0
2015-01-21,59.66,60.69,59.5,59.73,61130,0
2015-01-22,60.29,61.37,59.7,60.79,187009,0
2015-01-23,60.97,61.65,60.21,60.87,102611,0
2015-01-26,60.99,61.75,60.97,61.59,161940,0
2015-01-27,61.23,64.03,60.66,63.5,208188,0
2015-01-28,63.53,64.28,62.93,62.96,240550,0
2015-01-29,62.99,64.36,62.84,63.59,137139,0
2015-01-30,63.13,63.97,62.44,62.72,183823,0
2015-02-02,63.02,63.25,61.84,63.15,113497,0
2015-02-03,63.4,64.16,62.97,63.49,183782,0
2015-02-04,63.27,63.72,62.8,63.08,249038,0
2015-02-05,63.14,63.62,62.94,63.3,156142,0
2015-02-06,63.5,63.78,62.9,63.25,117408,0
2015-02-09,63.2,63.78,62.81,62.99,109932,0
2015-02-10,63.44,63.44,62.33,63.11,219575,0
2015-02-11,62.79,63.68,62.79,63.22,140634,0
2015-02-12,63.75,66.09,63.3,65.19,119741,0
2015-02-13,65.05,66.11,65.05,65.88,87460,0
2015-02-17,66.11,66.45,65.51,66.2,188458,0
2015-02-18,66.1,66.65,65.86,65.97,153373,0
2015-02-19,65.94,66.66,65.83,66.36,255834,0
2015-02-20,66.43,66.81,65.94,66.57,197954,0
2015-02-23,66.59,66.81,65.86,66,398067,0
2015-02-24,66.28,66.9,65.58,65.68,418718,0
2015-02-25,62,65.41,58.84,60.76,1066365,0
2015-02-26,60.64,63.03,60.16,62.97,257532,0
2015-02-27,62.81,62.81,60.96,61.34,366380,0
2015-03-02,61.68,62.9,61.32,62.78,340200,0
2015-03-03,62,62.34,61.34,62.07,161200,0
2015-03-04,61.73,62.08,61.35,61.76,131800,0
2015-03-05,61.67,62.49,61.22,62.49,151200,0
2015-03-06,61.74,62.46,61.74,62.29,118500,0
2015-03-09,62.17,64.19,62.17,64.16,194300,0
2015-03-10,63.69,64.28,63.27,63.74,339700,0
2015-03-11,63.81,65.57,63.79,65.11,250500,0
2015-03-12,65.51,66.29,64.85,64.99,303400,0
2015-03-13,64.82,65.19,63.8,64.74,83100,0
2015-03-16,65.05,65.36,64.56,64.91,169600,0
2015-03-17,64.54,65.17,64.42,65.04,107700,0
2015-03-18,65.26,66.34,64.89,65.92,383700,0
2015-03-19,65.77,66.86,65.44,66,177100,0
2015-03-20,66.43,66.69,65.79,66.03,323500,0
2015-03-23,65.81,66.43,65.37,66.24,143900,0
2015-03-24,66.11,66.89,65.9,66.46,382700,0
2015-03-25,66.62,66.68,64.82,64.9,143000,0
2015-03-26,64.83,65.91,64.47,65.52,205800,0
2015-03-27,64.8,67.15,64.8,67,199000,0
2015-03-30,67.11,67.65,66.95,67.09,195800,0
2015-03-31,66.34,67.45,65.83,67.26,108200,0
2015-04-01,67.19,67.53,66.1,67,207200,0
2015-04-02,66.86,67.61,66.86,67.35,202300,0
2015-04-06,66.93,68.29,66.91,67.75,313200,0
2015-04-07,67.89,68.03,67.23,67.34,186883,0
2015-04-08,67.34,68.56,67.1,68,176300,0
2015-04-09,68.39,68.61,67.77,68.11,178021,0
2015-04-10,68.27,69.92,67.69,69.69,251100,0
2015-04-13,69.58,69.59,68.11,68.94,726800,0
2015-04-14,68.99,69.27,68.56,69.15,181400,0
2015-04-15,69.2,70.55,68.82,70.38,357010,0
2015-04-16,69.92,70.45,69.22,69.34,641715,0
2015-04-17,68.93,69.47,68.58,68.73,345600,0
2015-04-20,69.06,70.14,68.72,69.55,321392,0
2015-04-21,69.97,70.06,69.19,69.36,317102,0
2015-04-22,69.47,69.6,67.58,68.54,99292,0
2015-04-23,68.3,68.62,67.13,67.21,165900,0
2015-04-24,67.21,67.73,66.88,67.03,194600,0
2015-04-27,67.5,68.55,66.77,67.07,109100,0
2015-04-28,67.24,67.83,66.89,67.49,144800,0
2015-04-29,67.34,67.84,66.86,67.6,188000,0
2015-04-30,67.6,68.08,65.87,66.2,200400,0
2015-05-01,66.18,68.32,66.18,67.97,152200,0
2015-05-04,68.34,70,67.97,68.83,315600,0
2015-05-05,68.64,68.89,67.65,68.27,319600,0
2015-05-06,68.91,70.31,67.85,68.78,365630,0
2015-05-07,68.88,69.13,68.2,68.87,231087,0
2015-05-08,69.86,69.92,68.41,69.15,216300,0
2015-05-11,69.27,69.95,68.13,68.39,169000,0
2015-05-12,68.38,68.66,67.55,67.77,159074,0
2015-05-13,67.72,68.19,67,67.75,158900,0
2015-05-14,68.07,68.28,67.78,68.09,163800,0
2015-05-15,68.18,69.26,67.65,69.06,152723,0
2015-05-18,69.23,69.73,68.67,69.06,178299,0
2015-05-19,69.35,70.97,68.99,69.27,453400,0
2015-05-20,69.23,70.22,69.01,69.14,144700,0
2015-05-21,69.26,69.33,68.11,68.44,64700,0
2015-05-22,68.42,68.56,67.42,67.51,51300,0
2015-05-26,67.08,67.82,66.94,67.58,144165,0
2015-05-27,67.63,68.93,67.3,68.69,133000,0
2015-05-28,68.83,68.9,67.82,68.18,53245,0
2015-05-29,68.04,68.76,67.64,68.22,245300,0
2015-06-01,68.55,69.6,67.52,69.3,269300,0
2015-06-02,69.18,69.4,68.74,68.98,234498,0
2015-06-03,69.25,69.42,68.3,69.24,180900,0
2015-06-04,68.9,69.37,67.79,68.24,114800,0
2015-06-05,68,68.83,67.61,68.8,296800,0
2015-06-08,68.62,68.62,67.87,67.92,126200,0
2015-06-09,67.97,68.2,67.18,68,127143,0
2015-06-10,68.44,68.77,67.83,68.49,293082,0
2015-06-11,68.51,68.68,68.14,68.63,206125,0
2015-06-12,68.41,68.41,67.08,67.48,230900,0
2015-06-15,67.2,68.09,67.01,67.9,307700,0
2015-06-16,67.64,68.07,66.98,67.95,453900,0
2015-06-17,68.13,68.7,67.41,68.35,846600,0
2015-06-18,68.44,69.99,68.11,69.85,179200,0
2015-06-19,69.97,71.91,69.74,71.32,277000,0
2015-06-22,71.81,72,70.8,71,340400,0
2015-06-23,71.2,71.75,70.86,71.39,643219,0
2015-06-24,71.48,71.8,70.01,70.46,231000,0
2015-06-25,70.6,70.89,70.13,70.29,121300,0
2015-06-26,70.4,71.21,70.09,70.8,788300,0
2015-06-29,70.09,70.74,68.75,68.94,269300,0
2015-06-30,69.26,70.46,69.09,70.11,258123,0
2015-07-01,70.72,71.18,70.48,70.85,364300,0
2015-07-02,71.14,71.43,70.12,70.61,197300,0
2015-07-06,70.23,70.8,69.15,69.25,317600,0
2015-07-07,69.41,69.92,68.17,69.83,192800,0
2015-07-08,69.19,70.11,68.43,68.63,197900,0
2015-07-09,69.32,69.63,68.64,68.64,99900,0
2015-07-10,69.27,70.16,69.27,69.91,117000,0
2015-07-13,70.24,70.43,69.73,69.87,135700,0
2015-07-14,69.51,70.1,69.51,69.61,77132,0
2015-07-15,69.68,69.98,68.4,68.6,172016,0
2015-07-16,68.81,69.35,68.59,68.87,109300,0
2015-07-17,69,69.31,68.06,68.56,98500,0
2015-07-20,68.69,68.89,67.94,68.37,111400,0
2015-07-21,68.49,68.63,67.67,67.74,121100,0
2015-07-22,67.39,68.4,67.12,68.07,192100,0
2015-07-23,68.36,69.11,68,68.15,162500,0
2015-07-24,67.97,68.64,66.87,67.9,551000,0
2015-07-27,67.4,68.21,66.75,67.11,96700,0
2015-07-28,67.47,67.47,66.38,66.9,174200,0
2015-07-29,67.09,67.84,66.36,67.36,211800,0
2015-07-30,67.29,68.82,67.23,68.62,144400,0
2015-07-31,68.86,69.35,68.57,69.07,186500,0
2015-08-03,69.15,70.61,67.8,69.28,151797,0
2015-08-04,69.28,69.91,68.79,69.2,221800,0
2015-08-05,69.39,70.22,68.06,68.19,319600,0
2015-08-06,68.51,73.26,68.51,68.95,465816,0
2015-08-07,68.53,68.8,66.2,67.29,180100,0
2015-08-10,67.4,69,67.4,67.69,218800,0
2015-08-11,67.01,67.67,66.45,66.79,211688,0
2015-08-12,66.52,66.99,64.95,65.38,376400,0
2015-08-13,65.55,65.8,64.55,64.8,409200,0
2015-08-14,64.52,65.03,63.23,64.69,339500,0
2015-08-17,64.69,66.7,64.35,66.29,259600,0
2015-08-18,66.25,67.43,65.39,66.27,295500,0
2015-08-19,66.09,67.29,65.93,67.03,322000,0
2015-08-20,66.31,67.98,66.29,67.62,341000,0
2015-08-21,65.55,68.32,65.06,67.72,550400,0
2015-08-24,64.68,67.14,64.26,65.25,513316,0
2015-08-25,66.55,67,63.89,64.07,353300,0
2015-08-26,65.21,65.51,63.06,65.28,231400,0
2015-08-27,65.77,67.58,65.01,67.25,230100,0
2015-08-28,67.1,67.99,66.8,67.04,221400,0
2015-08-31,66.89,67.23,65.79,66.05,186200,0
2015-09-01,65.08,65.71,63.83,64.04,150800,0
2015-09-02,64.67,65.15,63.65,64.85,196500,0
2015-09-03,64.91,65.73,64.37,64.41,116300,0
2015-09-04,63.67,64.2,63.31,63.45,160700,0
2015-09-08,64,64.71,63.93,64.18,288500,0
2015-09-09,64.67,66.41,63.71,65.07,276500,0
2015-09-10,64.87,65.7,64.54,65.41,109562,0
2015-09-11,65.16,66.33,64.88,66.31,118700,0
2015-09-14,66.4,66.61,66.11,66.37,157400,0
2015-09-15,66.31,67.23,66.03,67.03,199500,0
2015-09-16,67.09,67.98,67.01,67.52,173600,0
2015-09-17,67.47,67.93,65.95,66.71,285582,0
2015-09-18,65.97,67.54,65.8,67.06,530500,0
2015-09-21,67.48,67.79,66.22,66.4,136500,0
2015-09-22,65.85,65.96,64.14,64.56,100000,0
2015-09-23,64.75,65.42,64.11,65.24,187600,0
2015-09-24,65.01,65.01,63.81,64.35,156523,0
2015-09-25,64.75,64.75,63.59,63.78,156100,0
2015-09-28,63.49,63.75,61.52,61.79,188962,0
2015-09-29,61.78,62.25,60.41,60.74,421900,0
2015-09-30,61.42,61.53,59.83,60.58,330700,0
2015-10-01,60.54,61.1,59.81,60.83,325600,0
2015-10-02,60.57,61.9,60.33,61.86,278500,0
2015-10-05,62.12,62.96,62.12,62.66,311566,0
2015-10-06,62.96,63.39,61.93,62.65,677600,0
2015-10-07,63,63.42,62.33,62.82,385900,0
2015-10-08,62.51,63.02,61.35,62.37,318600,0
2015-10-09,62.58,62.75,60.72,60.76,344500,0
2015-10-12,60.98,61.65,60.27,61.51,182469,0
2015-10-13,61.2,61.95,60.76,61.02,132800,0
2015-10-14,61.63,62.7,60.2,60.62,380700,0
2015-10-15,60.76,61.17,60.53,60.82,403600,0
2015-10-16,61.23,61.23,60.13,60.65,205000,0
2015-10-19,60.57,61.73,60.57,61.37,347400,0
2015-10-20,61.34,62.406,61.25,62.13,101533,0
2015-10-21,62.19,62.5,61.16,61.2,84800,0
2015-10-22,61.39,61.95,60.89,61.74,141200,0
2015-10-23,61.96,62.31,60.32,60.54,134900,0
2015-10-26,60.43,60.58,59.51,59.67,176500,0
2015-10-27,59.43,59.7,58.38,58.83,174400,0
2015-10-28,58.91,61.63,58.91,61.29,205600,0
2015-10-29,61.28,61.48,59.75,59.83,263400,0
2015-10-30,59.79,60.11,58.81,59.87,257100,0
2015-11-02,59.91,60.5,59.2,60,333967,0
2015-11-03,59.98,61.49,59.29,60.73,309800,0
2015-11-04,60.82,61.28,59.88,60.35,308350,0
2015-11-05,60.25,64.09,59.82,63.11,561200,0
2015-11-06,62.81,63.72,62.54,62.85,298200,0
2015-11-09,62.47,62.94,62.01,62.51,235553,0
2015-11-10,62.46,63.06,61.58,61.91,212200,0
2015-11-11,62.1,63.19,62.06,62.75,189300,0
2015-11-12,62.45,62.9,61.6,62.07,163100,0
2015-11-13,61.78,62.88,61.72,62.21,113500,0
2015-11-16,62.1,62.99,61.47,62.39,138800,0
2015-11-17,62.66,63,61.6,61.77,205200,0
2015-11-18,61.94,63,61.77,62.84,243100,0
2015-11-19,62.91,64.03,62.91,63.31,87400,0
2015-11-20,63.5,63.96,62.32,62.56,115800,0
2015-11-23,62.51,63.74,62.51,63.48,88300,0
2015-11-24,63.02,64.52,62.52,64.49,141700,0
2015-11-25,64.41,65.87,64.35,65.33,158500,0
2015-11-27,65.28,66.46,65.25,66.35,66900,0
2015-11-30,66.34,66.51,65.66,65.96,208600,0
2015-12-01,66.27,67.39,66.06,67.14,218500,0
2015-12-02,67.02,67.21,64.8,66.25,266139,0
2015-12-03,66.39,66.81,65.01,65.14,122747,0
2015-12-04,65.17,65.98,64.9,65.67,170300,0
2015-12-07,65.5,65.72,64.37,65.05,200000,0
2015-12-08,64.42,65.23,63.84,64.36,273482,0
2015-12-09,64.27,64.82,63.6,63.97,173700,0
2015-12-10,64.01,64.52,63.51,64.01,162100,0
2015-12-11,62.87,63.98,62.12,62.93,165100,0
2015-12-14,62.85,63.04,60.99,61.19,213969,0
2015-12-15,62.09,62.7,61.05,61.56,173600,0
2015-12-16,62.06,63.55,61.84,63.42,108100,0
2015-12-17,63.42,63.8,62.62,62.66,224100,0
2015-12-18,62.35,62.75,61.47,61.66,475600,0
2015-12-21,62.04,62.85,61.11,61.41,91800,0
2015-12-22,61.49,61.62,60.76,60.96,158356,0
2015-12-23,60.97,61.7,60.45,61.05,122400,0
2015-12-24,61.2,61.54,60.72,61.24,31658,0
2015-12-28,60.83,60.92,60.31,60.48,195088,0
2015-12-29,60.76,61.31,59.94,60.52,262181,0
2015-12-30,60.56,61.56,60.3,61.04,191193,0
2015-12-31,60.8,62.02,59.89,61.23,159033,0
2016-01-04,60.68,60.73,59.8,60.18,203586,0
2016-01-05,60.27,60.945,60.05,60.2,90033,0
2016-01-06,59.56,60.13,58.71,59.1,129585,0
2016-01-07,58.24,59.29,58.2,58.64,207871,0
2016-01-08,58.87,59.37,57.43,57.48,197249,0
2016-01-11,57.61,58.57,56.65,57.75,364504,0
2016-01-12,58.14,58.44,56.6201,57.34,243592,0
2016-01-13,57.46,57.5,56.3775,56.59,290755,0
2016-01-14,56.73,57.68,56.34,57.45,287067,0
2016-01-15,56.49,57.24,56.2178,56.8,294363,0
2016-01-19,57.28,57.28,54.84,55.71,260600,0
2016-01-20,55.18,55.26,52.56,54.22,419729,0
2016-01-21,54.24,55.695,53.94,55.25,329862,0
2016-01-22,55.68,58.05,55.196,55.37,231237,0
2016-01-25,55.22,55.77,54.46,54.78,191794,0
2016-01-26,54.99,56.72,54.71,56.64,179402,0
2016-01-27,56.38,56.5,55.14,55.3,369542,0
2016-01-28,55.8,56.26,54.95,55,175227,0
2016-01-29,55,55.55,54.4,55.51,321300,0
2016-02-01,55.37,55.42,54.46,54.91,287961,0
2016-02-02,54.29,54.29,53.06,53.29,152621,0
2016-02-03,53.64,54.2,51.69,52.48,287508,0
2016-02-04,52.38,53.79,52.38,52.71,359023,0
2016-02-05,52.74,52.74,50.54,51.08,328259,0
2016-02-08,50.69,50.69,48.2,48.99,407789,0
2016-02-09,48.38,49.16,47.26,47.87,667004,0
2016-02-10,48.3,49.08,47.47,47.55,223767,0
2016-02-11,47.11,48.44,45.68,45.76,297450,0
2016-02-12,46.19,46.34,45.23,45.6,401686,0
2016-02-16,45.14,48.52,45.14,48.2,349189,0
2016-02-17,48.68,49.81,48.25,49.09,280966,0
2016-02-18,49.02,49.02,47.73,48.14,123238,0
2016-02-19,48.1,48.5,47.2,48.02,126161,0
2016-02-22,48.45,49.3,47.95,48.89,149869,0
2016-02-23,48.98,49.84,48.955,49.35,437053,0
2016-02-24,48.97,51.14,48.72,50.8,318432,0
2016-02-25,54.45,58.14,54.45,58.08,1001033,0
2016-02-26,59.3,59.34,56.09,58.37,329573,0
2016-02-29,58.55,58.98,57.45,57.51,265112,0
2016-03-01,58,58.6,56.405,58.3,278137,0
2016-03-02,58.06,58.195,56.8,57.02,204055,0
2016-03-03,57.1,57.35,55.96,56.99,319873,0
2016-03-04,57.15,58.06,56.74,57.89,293901,0
2016-03-07,57.67,59.29,57.13,59.29,195332,0
2016-03-08,58.76,58.76,56.88,57.31,154125,0
2016-03-09,57.45,58.61,56.955,58.4,160980,0
2016-03-10,58.68,60.64,58.3875,59.65,624831,0
2016-03-11,60.05,60.7,59.795,60.57,241743,0
2016-03-14,60.67,61.99,60,61.73,199364,0
2016-03-15,61.32,61.37,60.66,60.96,420086,0
2016-03-16,60.69,61.55,60.03,61.24,285349,0
2016-03-17,61.31,63.93,60.62,63.45,295973,0
2016-03-18,63.86,65.25,63.275,64.89,956508,0
2016-03-21,64.65,65.26,64.195,64.6,169480,0
2016-03-22,64.12,64.95,63.5888,64.21,134249,0
2016-03-23,64.21,64.67,63.46,63.55,129307,0
2016-03-24,63.3,63.835,62.68,63.5,255856,0
2016-03-28,63.53,64.05,62.77,62.79,152261,0
2016-03-29,62.9,65.26,62.82,65.25,209200,0
2016-03-30,65.25,65.25,63.61,64.05,218619,0
2016-03-31,63.9,65.67,63.55,65.5,744868,0
2016-04-01,65.15,66.61,64.655,66.37,283138,0
2016-04-04,66.19,67.12,66.06,66.7,530826,0
2016-04-05,66.13,67.09,65.63,65.93,165421,0
2016-04-06,65.97,67.63,65.96,67.33,112292,0
2016-04-07,67.03,67.28,65.87,66.29,199863,0
2016-04-08,67.38,68.34,66.33,67.55,398222,0
2016-04-11,68.04,68.68,67.66,67.99,166441,0
2016-04-12,68,69.6,67.69,69.39,379501,0
2016-04-13,69.55,69.6,69,69.27,375669,0
2016-04-14,69.16,69.47,68.465,68.94,303030,0
2016-04-15,68.96,69.22,68.23,69.1,142233,0
2016-04-18,68.87,69.53,68.6401,69.4,145729,0
2016-04-19,69.58,70.3,69.25,69.82,130236,0
2016-04-20,69.91,70.09,68.95,69.72,72862,0
2016-04-21,70.28,71.5,69.28,69.57,182372,0
2016-04-22,69.5,70.04,69.34,69.5,251241,0
2016-04-25,69.29,69.5,68.63,69.46,135380,0
2016-04-26,69.83,70.07,68.09,69.62,142076,0
2016-04-27,69.8,70.245,68.85,69.94,121474,0
2016-04-28,69.66,70.26,69.01,69.24,258055,0
2016-04-29,69.08,69.49,67.32,67.66,146184,0
2016-05-02,67.55,67.78,66.25,66.86,497280,0
2016-05-03,66.23,67.08,65.26,65.48,263208,0
2016-05-04,65.42,66.1,64.71,65.76,360374,0
2016-05-05,69.24,69.72,67.9,68.5,375699,0
2016-05-06,68.51,69.45,67.89,69.2,294569,0
2016-05-09,69.18,70,68.87,69.03,341248,0
2016-05-10,69.25,70.48,69.25,69.82,325089,0
2016-05-11,69.46,69.4799,68.52,68.93,270675,0
2016-05-12,69.41,70.06,68.46,69.09,286541,0
2016-05-13,69.02,69.68,68.11,68.63,145946,0
2016-05-16,68.67,69.8321,68.35,69.19,151123,0
2016-05-17,68.91,69.48,67.94,68.58,205078,0
2016-05-18,68.48,69.24,67.98,68.72,113432,0
2016-05-19,68.05,69.15,67.99,68.48,103890,0
2016-05-20,68.89,69.75,68.85,69.71,276976,0
2016-05-23,69.52,70.05,68.83,69.37,339151,0
2016-05-24,69.7,71.01,69.65,70.95,463510,0
2016-05-25,71.13,71.26,70.6,70.81,212089,0
2016-05-26,70.78,70.78,69.9,70.09,144880,0
2016-05-27,70.23,70.71,69.555,70.4,127727,0
2016-05-31,70.76,70.76,69.48,69.83,125855,0
2016-06-01,69.73,70.76,69.13,70.19,222932,0
2016-06-02,70.11,70.47,69.61,70.21,176695,0
2016-06-03,70.25,70.82,69.36,70.76,340896,0
2016-06-06,70.84,71.65,70.3275,71.56,404518,0
2016-06-07,71.91,72,69.82,71.53,298790,0
2016-06-08,71.71,72.05,70.9801,71.76,224740,0
2016-06-09,71.84,72.11,71.11,71.43,189449,0
2016-06-10,70.81,70.81,69.67,69.72,158062,0
2016-06-13,69.25,70.13,68.67,68.75,139245,0
2016-06-14,68.4,69.2,67.42,67.78,242849,0
2016-06-15,68.09,68.34,67.27,67.54,212597,0
2016-06-16,67.1,67.62,66.57,66.93,264939,0
2016-06-17,67.21,67.21,66.32,66.95,382070,0
2016-06-20,67.79,69.08,67.71,68.21,151862,0
2016-06-21,68.12,68.81,67.24,67.7,143863,0
2016-06-22,67.73,69,67.3601,68.2,251664,0
2016-06-23,69.11,69.86,68.63,69.4,211834,0
2016-06-24,66.69,66.86,64.28,64.91,691780,0
2016-06-27,63.95,64.06,61.22,61.63,431916,0
2016-06-28,62.3,64.35,62.3,63.8,247505,0
2016-06-29,63.7,65.01,63.572,64.53,285471,0
2016-06-30,64.52,66.16,63.75,66.14,308658,0
2016-07-01,65.98,67.86,65.5,67.4,236570,0
2016-07-05,66.7,67.465,66.3,66.85,268935,0
2016-07-06,66.64,68.07,66.54,67.99,232732,0
2016-07-07,68.15,68.65,67.19,67.35,219313,0
2016-07-08,68.06,68.9999,67.81,68.19,188567,0
2016-07-11,68.59,70.34,68.12,69.2,431876,0
2016-07-12,69.67,70.17,68.83,68.91,201308,0
2016-07-13,69.11,69.11,68.12,68.62,147303,0
2016-07-14,69.23,69.23,68.63,68.71,152075,0
2016-07-15,69.1,69.335,68.56,69.12,242638,0
2016-07-18,69.02,69.33,68.54,68.93,141402,0
2016-07-19,68.82,68.92,67.83,68.02,121944,0
2016-07-20,68.16,68.55,67.79,67.97,107253,0
2016-07-21,67.68,68.19,66.34,66.35,194293,0
2016-07-22,66.36,67.21,65.77,66.92,174539,0
2016-07-25,66.89,67.26,66.32,67.01,118158,0
2016-07-26,67.07,68.04,66.86,67.32,151050,0
2016-07-27,67.62,68.34,67.36,68.26,135385,0
2016-07-28,68.14,70.09,67.59,69.91,301152,0
2016-07-29,69.91,70.11,69.05,69.83,275889,0
2016-08-01,70,70.72,68.8,70.37,210507,0
2016-08-02,70.36,71,69.592,70.33,298032,0
2016-08-03,70.29,70.89,69.705,70.89,100097,0
2016-08-04,70.79,71.197,70.0375,70.8,184015,0
2016-08-05,71.08,72.3,70.59,72.26,239025,0
2016-08-08,72.63,72.75,71.98,72.08,125465,0
2016-08-09,72.07,72.13,71.62,71.88,109752,0
2016-08-10,71.85,72.355,70.81,71.97,187636,0
2016-08-11,69.58,69.58,64.805,67.18,778875,0
2016-08-12,67.18,67.32,66.11,66.73,248751,0
2016-08-15,67.31,69.165,67.1365,69.08,220071,0
2016-08-16,68.82,69.24,67.34,67.4,147270,0
2016-08-17,67.57,67.73,66.875,67.03,149498,0
2016-08-18,66.9,67.3099,66.385,66.91,169436,0
2016-08-19,66.81,67.39,66.32,67.2,129264,0
2016-08-22,66.93,67.12,66.12,67.02,161208,0
2016-08-23,67.08,68.62,67.08,68.54,149497,0
2016-08-24,68.63,68.63,67.87,68.04,128388,0
2016-08-25,68.01,68.36,67.6301,67.99,387891,0
2016-08-26,68.01,68.17,67.27,67.9,153468,0
2016-08-29,67.92,68.43,67.67,67.91,121064,0
2016-08-30,67.96,68.1,67.75,67.96,124715,0
2016-08-31,67.95,67.95,66.24,66.73,216014,0
2016-09-01,66.64,66.66,65.63,66.24,122584,0
2016-09-02,66.38,66.66,65.87,66.12,130261,0
2016-09-06,66.25,67.22,65.64,67.2,225948,0
2016-09-07,67.33,67.71,67.155,67.53,118328,0
2016-09-08,67.46,67.5,65.93,66.11,137127,0
2016-09-09,65.51,65.53,62.72,62.74,265520,0
2016-09-12,62.51,64.67,62.51,64.27,294829,0
2016-09-13,63.58,63.99,63.01,63.81,201383,0
2016-09-14,63.78,64.45,63.545,64.18,156137,0
2016-09-15,63.98,64.48,63.675,64.19,151388,0
2016-09-16,63.96,63.96,63.05,63.33,399731,0
2016-09-19,63.62,64.36,62.97,63.82,113729,0
2016-09-20,64.16,64.2,62.65,62.86,146267,0
2016-09-21,63.05,63.38,61.59,62.55,171340,0
2016-09-22,63.01,63.99,62.51,63.63,157446,0
2016-09-23,63.53,63.9,62.97,63.07,158803,0
2016-09-26,62.57,63.61,61.97,62.94,218887,0
2016-09-27,62.95,63.5,62.71,63.2,89570,0
2016-09-28,63.37,63.37,62.63,63.26,88241,0
2016-09-29,63.16,63.16,61.88,61.96,96374,0
2016-09-30,62.34,62.46,61.56,62.17,117662,0
2016-10-03,61.94,62.37,61.35,61.69,152961,0
2016-10-04,61.89,62.31,61.735,61.98,154585,0
2016-10-05,62.16,63.05,62.07,62.62,162018,0
2016-10-06,62.29,63.57,62.16,63.43,97165,0
2016-10-07,63.3,63.3,61.4,62.27,141547,0
2016-10-10,62.69,63.61,62.44,62.53,139257,0
2016-10-11,62.18,62.18,60.14,60.3,208576,0
2016-10-12,60.29,60.95,59.67,59.91,232679,0
2016-10-13,59.39,60.23,58.5,60.02,246495,0
2016-10-14,60.25,61.17,59.37,59.59,194542,0
2016-10-17,59.8,59.8,59.075,59.45,240338,0
2016-10-18,60.2,60.2,59.45,59.7,121102,0
2016-10-19,60.05,60.05,58.85,59.05,286216,0
2016-10-20,59.05,59.4,58.25,59.25,305398,0
2016-10-21,58.65,59.4,58.475,59.35,122984,0
2016-10-24,59.85,60.15,59.3,59.45,150044,0
2016-10-25,59.2,59.2,56.55,56.8,329643,0
2016-10-26,56.35,57,55.95,56.4,333684,0
2016-10-27,56.7,57.05,56.15,56.3,108507,0
2016-10-28,56.45,56.975,56.25,56.7,124274,0
2016-10-31,56.8,57.4,56.5,56.9,121420,0
2016-11-01,57.1,57.525,55.95,56.05,173438,0
2016-11-02,55.9,56.375,55.7,55.75,161397,0
2016-11-03,55.9,56.45,55.75,55.8,88957,0
2016-11-04,56.05,57.475,55.6,55.85,159367,0
2016-11-07,56.95,57.4,56.4,57.05,205137,0
2016-11-08,56.95,57.2,56.25,56.65,273214,0
2016-11-09,58.3,63.25,58,62.2,671237,0
2016-11-10,64.65,64.945,61.95,63.4,598863,0
2016-11-11,63.3,65.65,62.75,65.45,369065,0
2016-11-14,66.05,67,65.5,66.95,164069,0
2016-11-15,66.8,67.3,66.25,67.15,223756,0
2016-11-16,66.75,67.15,66.2,66.95,275579,0
2016-11-17,67.6,68.1,67.1,67.15,286673,0
2016-11-18,67.3,68,67,67.15,164523,0
2016-11-21,67.5,68.1,67.2,67.95,142774,0
2016-11-22,68.3,68.3,66.95,67.65,311400,0
2016-11-23,67.65,68.55,66.9,67.15,228268,0
2016-11-25,67.35,67.7,67,67.55,110878,0
2016-11-28,67.2,67.2,65.45,65.55,135326,0
2016-11-29,65.75,66.15,64.8,64.9,246194,0
2016-11-30,65.15,66.05,64.65,64.8,237262,0
2016-12-01,64.95,65.95,64.65,65.4,290160,0
2016-12-02,65.25,65.75,63.8,64.55,324208,0
2016-12-05,65.1,65.75,64.55,64.8,158558,0
2016-12-06,65.05,65.5,64.65,65.4,159866,0
2016-12-07,65.6,66.1,64.9,65.65,175286,0
2016-12-08,65.6,67.15,64.95,66.75,244169,0
2016-12-09,66.95,67.2,66.15,66.75,182985,0
2016-12-12,66.35,67.05,65.4,65.5,316373,0
2016-12-13,65.85,66.4,65.35,65.6,219321,0
2016-12-14,65.45,65.85,64.2,64.25,118886,0
2016-12-15,64.2,65,63.7,63.8,185286,0
2016-12-16,64.1,64.9,62.9,63.95,810006,0
2016-12-19,63.85,65,62.95,64.05,150377,0
2016-12-20,64.5,64.8,63.95,64.5,112131,0
2016-12-21,64.4,65.2,63.85,65.05,214417,0
2016-12-22,65.1,65.2,64.5,64.7,137055,0
2016-12-23,64.7,64.9,64.4,64.8,60750,0
2016-12-27,64.8,65.95,64.8,65.5,86956,0
2016-12-28,65.45,65.75,64.65,64.8,151667,0
2016-12-29,65,65.85,65,65.4,164535,0
2016-12-30,65.5,66.35,64.8,65.8,229373,0
2017-01-03,66.9,67.35,65.85,67.05,275521,0
2017-01-04,67.35,68,66.9,67,258577,0
2017-01-05,66.7,67.05,64.85,64.85,258684,0
2017-01-06,65,65.1,64.35,64.45,123675,0
2017-01-09,64.45,65.15,63.95,64.1,190724,0
2017-01-10,64.35,65.05,63.85,64.55,134828,0
2017-01-11,64.5,65.35,64.35,65,108336,0
2017-01-12,65,65.75,63.7,64.6,115822,0
2017-01-13,64.95,65.65,64.25,65.3,75040,0
2017-01-17,64.95,65,64.15,64.55,112963,0
2017-01-18,64.65,65.55,64.15,65.5,112298,0
2017-01-19,65.45,65.925,65.05,65.65,310850,0
2017-01-20,65.8,65.95,65.45,65.7,125665,0
2017-01-23,65.7,66.15,65.3,65.4,145327,0
2017-01-24,65.8,68.55,65.8,68.35,348851,0
2017-01-25,68.7,69.5,68.55,68.7,147844,0
2017-01-26,68.6,69.15,67.1,67.75,289697,0
2017-01-27,67.6,67.8,66.5,66.9,339784,0
2017-01-30,66.25,67.775,65.25,66.95,534181,0
2017-01-31,66.8,67,66,66.6,283290,0
2017-02-01,66.95,68.15,66.95,67.65,175408,0
2017-02-02,67.65,69.45,67.15,69.2,174768,0
2017-02-03,69.5,69.75,68.6,68.95,159949,0
2017-02-06,68.7,68.9,67.65,67.8,79551,0
2017-02-07,68,68,67.45,67.95,140558,0
2017-02-08,67.8,68.1,67.2,67.7,101800,0
2017-02-09,67.65,69,67.65,68.4,144153,0
2017-02-10,68.6,68.95,68.15,68.55,100788,0
2017-02-13,68.9,69.3178,68.2,68.35,66444,0
2017-02-14,68.35,68.5,67.6,68.35,65180,0
2017-02-15,68.15,69.95,68.15,69.55,104025,0
2017-02-16,69.8,69.8,68.575,69,124506,0
2017-02-17,69,69,68.2,68.6,172687,0
2017-02-21,68.6,69.35,68.1,68.55,106231,0
2017-02-22,68.75,69,68.15,68.5,253183,0
2017-02-23,73,76.35,72.2,74.95,682078,0
2017-02-24,74.8,77.4,74.8,77,196816,0
2017-02-27,76.85,79.15,75.85,78.95,586305,0
2017-02-28,78.85,79.45,77.45,78.1,290795,0
2017-03-01,78,79.5,78,79.1,392016,0
2017-03-02,79,80.9,78.65,79.25,303844,0
2017-03-03,79.2,81.45,79.2,81.05,288212,0
2017-03-06,80.35,81.7,79.55,81.15,144379,0
2017-03-07,81.1,81.35,80,80.15,136820,0
2017-03-08,80.2,80.85,80.05,80.1,179205,0
2017-03-09,79.95,81.1,79.155,79.9,153693,0
2017-03-10,80.6,81.45,79.85,81.05,179042,0
2017-03-13,80.85,81.45,80.15,81.15,106922,0
2017-03-14,80.45,81.9,80.2,81.2,139803,0
2017-03-15,81.6,81.75,79.95,80.25,277088,0
2017-03-16,80.7,81.95,80.7,81.3,183640,0
2017-03-17,81.05,81.35,80.1,80.5,522350,0
2017-03-20,80.4,80.7,80,80.5,89697,0
2017-03-21,80.9,80.9,79.45,79.45,107137,0
2017-03-22,79.15,79.85,79,79.5,94748,0
2017-03-23,79.5,80.8,79.5,79.95,89131,0
2017-03-24,79.95,80.45,79.2,79.45,89992,0
2017-03-27,78.25,80.025,77.75,79.6,137725,0
2017-03-28,79.1,79.65,78.65,78.95,193391,0
2017-03-29,79.05,79.7,78.75,79.65,181291,0
2017-03-30,79.45,80.05,78.6,78.65,126249,0
2017-03-31,78.5,79.6,78.45,79.25,209432,0
2017-04-03,79.25,79.65,78.182,78.4,129614,0
2017-04-04,78.2,78.4,77.35,77.5,122265,0
2017-04-05,77.85,79.15,77.5,77.6,159855,0
2017-04-06,77.7,78.7,77.5,77.75,194211,0
2017-04-07,77.8,78.05,77.1,77.1,149761,0
2017-04-10,77.2,78.15,77.05,77.1,126341,0
2017-04-11,76.85,78.05,75.9,78.05,221926,0
2017-04-12,78.05,78.15,76.95,77.5,75870,0
2017-04-13,77.35,77.6,76.55,76.7,114534,0
2017-04-17,76.95,78.35,76.95,78.25,94832,0
2017-04-18,78.15,78.75,77.95,78.35,98383,0
2017-04-19,78.7,79.65,78.7,78.9,118307,0
2017-04-20,79.45,80.1,79.275,79.85,102238,0
2017-04-21,79.8,80.15,79.4,79.5,116997,0
2017-04-24,80.55,81.1,80,80.8,166906,0
2017-04-25,81.4,83.4,81.4,83,205468,0
2017-04-26,83.1,84.5,82.3,83.6,194661,0
2017-04-27,83.85,85.3,83.45,84.2,299587,0
2017-04-28,84.15,84.15,83.005,83.2,154518,0
2017-05-01,83.6,84.05,83.35,83.55,101558,0
2017-05-02,83.75,83.75,82.2,83.05,148359,0
2017-05-03,83,83.15,81.9,82.6,108691,0
2017-05-04,83,83.4,82.5,83.15,82893,0
2017-05-05,83.55,83.8,82.3,82.9,117265,0
2017-05-08,82.65,83.15,81.8,82.35,242506,0
2017-05-09,78.25,79.5,71.45,77.15,777908,0
2017-05-10,76.75,76.75,74.85,75.05,207878,0
2017-05-11,74.45,75.15,74,74.9,203232,0
2017-05-12,74.85,74.85,72.75,73.2,190004,0
2017-05-15,73.5,74.5,73.25,74.05,180953,0
2017-05-16,74.55,74.55,73.1,74,202428,0
2017-05-17,73.35,73.7,72.95,72.95,195891,0
2017-05-18,72.95,74.7,72.65,74.15,262490,0
2017-05-19,74.45,75.65,73.725,75,202670,0
2017-05-22,75,75.6,74.55,75.2,170809,0
2017-05-23,75.6,76.15,74.85,75.15,243352,0
2017-05-24,74.95,75.55,74.725,75.4,142839,0
2017-05-25,75.8,75.95,74.1,75.1,418195,0
2017-05-26,74.95,75.6,74.9,75.4,161158,0
2017-05-30,75.05,75.05,73.4,73.4,184502,0
2017-05-31,73.65,73.8346,72.675,73.65,186707,0
2017-06-01,73.95,74.25,72.95,73.3,163047,0
2017-06-02,73.25,75,73.15,74.95,186721,0
2017-06-05,75.05,75.4,73.55,73.55,100998,0
2017-06-06,73.15,73.7,72.3,72.85,179436,0
2017-06-07,73.1,73.7,72.75,73.05,147851,0
2017-06-08,73,74.5,72.9,74.25,127678,0
2017-06-09,74.45,75.7,74.005,74.95,314144,0
2017-06-12,74.9,76.65,74.8,75.7,189003,0
2017-06-13,75.7,76.6,75.65,76.25,131351,0
2017-06-14,76.25,77.1,75.9,76.15,134018,0
2017-06-15,75.55,76.25,74.75,75.65,87064,0
2017-06-16,75.2,75.2,74.55,75,271194,0
2017-06-19,75.45,75.65,74.8,74.85,118033,0
2017-06-20,74.8,75.05,73.95,74.1,197325,0
2017-06-21,74.2,74.2,73,73.2,124018,0
2017-06-22,73.3,73.95,73.05,73.55,125962,0
2017-06-23,73.5,74.35,72.85,73.25,207689,0
2017-06-26,73.6,75.05,73,74.1,188406,0
2017-06-27,74.05,75.05,73.5,74.2,187445,0
2017-06-28,74.45,76.25,74.2,76,204248,0
2017-06-29,76.15,76.5,75.155,75.5,126450,0
2017-06-30,75.8,76.25,75.45,75.5,106095,0
2017-07-03,75.8,76.4,75.35,75.6,35307,0
2017-07-05,75.6,76.175,75.1,75.95,87626,0
2017-07-06,75.55,75.55,73.95,74.1,112237,0
2017-07-07,74.2,74.75,74.1,74.45,83841,0
2017-07-10,74.3,74.55,73.2,74.3,132454,0
2017-07-11,74.25,74.85,73.4,74.15,156716,0
2017-07-12,74.4,75.45,74.4,75,172074,0
2017-07-13,74.95,75.65,74.45,75.65,257434,0
2017-07-14,75.65,76.8,75.55,76,311055,0
2017-07-17,76,77.05,75.3,76.7,130378,0
2017-07-18,76.55,77.1,75.65,76.1,188511,0
2017-07-19,76.35,78.15,76.1,76.7,264448,0
2017-07-20,76.85,78.125,76.3,77.85,365234,0
2017-07-21,78.25,78.65,76.35,76.7,132560,0
2017-07-24,76.75,76.75,76.05,76.65,71707,0
2017-07-25,76.85,78.6,76.6,78.4,124566,0
2017-07-26,78.65,79.9,78.05,79.1,172072,0
2017-07-27,79.2,79.25,77.6,77.7,121982,0
2017-07-28,77.5,78.4,77.4,77.65,144437,0
2017-07-31,77.8,78,77.4,77.65,127686,0
2017-08-01,78.05,78.5,77.1,78.15,332619,0
2017-08-02,78.1,78.15,76.25,76.55,128535,0
2017-08-03,76.45,76.7,75.35,75.8,76434,0
2017-08-04,75.95,76.35,75.7,75.85,140871,0
2017-08-07,75.9,76,73.7,74.2,393530,0
2017-08-08,74,74.75,73,73,452120,0
2017-08-09,72.75,73.1,71.15,72.75,435850,0
2017-08-10,61.35,61.95,50.4,58.35,4263680,0
2017-08-11,57.05,59.55,56.2,59.5,1012785,0
2017-08-14,59.65,61.055,58.75,60.6,1019745,0
2017-08-15,61.1,61.15,59.95,60.45,618278,0
2017-08-16,60.45,61.1,60.15,60.75,708189,0
2017-08-17,60.7,63.45,60.5,60.9,602506,0
2017-08-18,60.5,61.05,60.3,60.5,401941,0
2017-08-21,60.45,61.5,60.05,60.05,331313,0
2017-08-22,60.05,61.725,60.05,61.45,345016,0
2017-08-23,60.95,62.1,60.95,61.85,308804,0
2017-08-24,62,62.3,60.95,61,272809,0
2017-08-25,61.3,61.35,60.25,60.8,308453,0
2017-08-28,61.1,63.6,61.1,63.1,268652,0
2017-08-29,62.5,63.65,62.35,63.45,267791,0
2017-08-30,63.6,64.45,63.3,63.75,274899,0
2017-08-31,64.05,65.1,63.2,63.3,269478,0
2017-09-01,63.45,64.6,63.45,64.3,155597,0
2017-09-05,64.35,65.4,63.5,63.6,186374,0
2017-09-06,64.05,65.55,63.9,64.9,241592,0
2017-09-07,65.85,66.65,63.65,64.45,180680,0
2017-09-08,64.55,65.85,64.45,64.9,299631,0
2017-09-11,65.65,66.3,64.95,66.15,232101,0
2017-09-12,66.15,66.35,65.65,65.9,218262,0
2017-09-13,65.95,65.95,65.1,65.15,202410,0
2017-09-14,64.95,65.2,63.85,65.2,313372,0
2017-09-15,65.25,66.15,65.1,65.65,446414,0
2017-09-18,64.15,65.65,63.4,65.2,203358,0
2017-09-19,65.05,65.45,64.1,64.75,153335,0
2017-09-20,64.65,65.45,64.4,64.55,246418,0
2017-09-21,64.6,66.4,64.55,65.95,213083,0
2017-09-22,65.9,67.4,65.25,66.35,183384,0
2017-09-25,66.45,66.9,64.95,65.15,171128,0
2017-09-26,65.6,65.85,65.25,65.45,229126,0
2017-09-27,66,68.8,65.95,68.5,262317,0
2017-09-28,68.45,69.25,67.705,68.45,169740,0
2017-09-29,68.45,69.3,68.05,69.2,164929,0
2017-10-02,69.2,69.5,68.55,68.7,175935,0
2017-10-03,66.25,68.5,65.505,67.7,250902,0
2017-10-04,67.9,68.25,66.95,67.4,251223,0
2017-10-05,67.65,68.2,66.8,67.6,147502,0
2017-10-06,67.5,68.1,66.95,68.05,96579,0
2017-10-09,68.2,69.2,68.15,68.65,141990,0
2017-10-10,69,69,67.5,67.7,110428,0
2017-10-11,67.8,68.15,67.25,67.3,94279,0
2017-10-12,67.15,67.8,66.7,67,145670,0
2017-10-13,67.15,68.05,66.45,67.5,157732,0
2017-10-16,67.5,67.95,67,67.65,86116,0
2017-10-17,67.55,67.95,66.55,66.6,150543,0
2017-10-18,66.75,67.425,66.25,66.3,320441,0
2017-10-19,66.3,66.75,65.8,66.45,163380,0
2017-10-20,67.25,67.75,66.55,67.35,310612,0
2017-10-23,67.4,67.6,67.2,67.35,161606,0
2017-10-24,67.45,68.05,66.8,67.8,191209,0
2017-10-25,67.7,67.9,66.9,67.4,173890,0
2017-10-26,67.55,68.15,67.55,67.9,105887,0
2017-10-27,68,68,66.9,67.35,129395,0
2017-10-30,67.375,67.5,66.55,66.85,96686,0
2017-10-31,66.9,67.775,66.85,67.1,179844,0
2017-11-01,67.65,67.65,66.15,66.95,104417,0
2017-11-02,67.05,67.125,65.4,66.15,130843,0
2017-11-03,66.1,66.95,64.9,64.95,190462,0
2017-11-06,65.25,66,64.05,64.3,427482,0
2017-11-07,64.35,64.35,62.45,63.05,409076,0
2017-11-08,67.15,69.45,64.75,65.85,469896,0
2017-11-09,65.85,70.95,65.7,70.9,399127,0
2017-11-10,70.5,71.4,69.805,70.8,224493,0
