Date,Open,High,Low,Close,Volume,OpenInt
2013-06-26,18.55,21.7,18.55,20.38,4451189,0
2013-06-27,20.23,21.25,19.9,20.71,348594,0
2013-06-28,20.8,20.87,19.89,19.89,147122,0
2013-07-01,20.02,20.24,19.9,20.16,47082,0
2013-07-02,20.11,20.53,20.08,20.49,45758,0
2013-07-03,20.54,21.24,20.54,20.9,10750,0
2013-07-05,21.05,21.47,20.7,21.24,83961,0
2013-07-08,21.4,21.77,21.1,21.25,21873,0
2013-07-09,21.1,21.65,20.9,21.5,128052,0
2013-07-10,21.5,21.54,21.25,21.4,7260,0
2013-07-11,21.51,21.93,20.7,21.02,41996,0
2013-07-12,21.17,21.77,20.96,21.35,10660,0
2013-07-15,21.5,21.62,21.27,21.4,10585,0
2013-07-16,21.49,21.5,21.01,21.46,10900,0
2013-07-17,21.93,22.19,21.57,21.71,10425,0
2013-07-18,21.86,22.07,21.51,21.94,15100,0
2013-07-19,22.05,22.05,21.35,21.67,55772,0
2013-07-22,21.84,21.87,21.31,21.41,54920,0
2013-07-23,21.4,21.4,21.09,21.15,48035,0
2013-07-24,21.39,21.66,21.13,21.13,20973,0
2013-07-25,21.2,21.72,21.15,21.55,5600,0
2013-07-26,21.45,21.88,21.45,21.7,16449,0
2013-07-29,21.71,21.77,21.65,21.66,4000,0
2013-07-30,21.71,22.04,21.7,21.9,31000,0
2013-07-31,22,22.49,21.92,21.97,9214,0
2013-08-01,21.84,22,21.7,21.71,4590,0
2013-08-02,21.7,22.15,21.7,21.78,9600,0
2013-08-05,22,22.57,22,22.57,5200,0
2013-08-06,22.31,22.45,22.19,22.21,2500,0
2013-08-07,22.34,22.4,22.12,22.24,7057,0
2013-08-08,22.99,24,22.83,23.9,35550,0
2013-08-09,23.9,24.75,23.9,24.13,7040,0
2013-08-12,24.64,24.65,23.42,23.44,50045,0
2013-08-13,23.3,25.19,23.15,24.85,23290,0
2013-08-14,24.74,25.12,22.38,22.54,76432,0
2013-08-15,22.42,24.15,22.3,23.64,35183,0
2013-08-16,23.68,23.73,23.3,23.7,2464,0
2013-08-19,23.6,23.6,22.97,23.08,29275,0
2013-08-20,23.01,23.29,22.4,23.27,11037,0
2013-08-21,22.93,23.2,22.93,23.2,3100,0
2013-08-22,23.31,23.34,22.51,22.71,42772,0
2013-08-23,22.95,23,22.6,23,8694,0
2013-08-26,22.98,23.1,22.61,23,4898,0
2013-08-27,23.23,23.42,22.6,23.06,30961,0
2013-08-28,23.85,23.89,23.5,23.74,12522,0
2013-08-29,23.74,23.75,23.5,23.75,13300,0
2013-08-30,23.67,23.75,23.01,23.75,7900,0
2013-09-03,23.9,23.9,22.81,23.63,7421,0
2013-09-04,23.42,23.95,22.85,23.9,66610,0
2013-09-05,23.71,24.3,23.51,24.2,29346,0
2013-09-06,24.39,24.57,24.21,24.37,49583,0
2013-09-09,24.79,26.21,24.79,26.21,80745,0
2013-09-10,26,26.9,25.98,26.78,45693,0
2013-09-11,26.9,26.9,25.99,26.45,50804,0
2013-09-12,26.5,26.67,26.37,26.53,19430,0
2013-09-13,26.84,26.84,26.47,26.56,10199,0
2013-09-16,26.42,26.42,24.58,25.51,51097,0
2013-09-17,25.5,26.76,25.5,26.49,40440,0
2013-09-18,26.34,26.5,25.56,26.49,3200,0
2013-09-19,26.49,26.56,25.52,26.56,60739,0
2013-09-20,25.84,26.9,25.84,25.99,8812,0
2013-09-23,26.31,26.9,26.25,26.34,39703,0
2013-09-24,26.84,26.84,26.4,26.4,16556,0
2013-09-25,26.5,26.79,26.27,26.34,21558,0
2013-09-26,26.49,26.86,26.24,26.58,43018,0
2013-09-27,26.77,26.9,26.31,26.64,17588,0
2013-09-30,26.64,26.64,25.78,26.47,237505,0
2013-10-01,26.48,26.9,25.71,26.5,33077,0
2013-10-02,26.49,26.49,25.5,26.06,30587,0
2013-10-03,25.91,26.16,25.69,26.09,11236,0
2013-10-04,26.02,26.31,26.02,26.25,18081,0
2013-10-07,26.25,26.5,26,26.18,21731,0
2013-10-08,26.32,26.47,25.63,25.7,22362,0
2013-10-09,25.65,26.25,25.65,26.04,19327,0
2013-10-10,26.34,27.34,26.34,26.88,43999,0
2013-10-11,26.73,27.4,26.59,27.4,23223,0
2013-10-14,27.35,28,27.35,27.8,14529,0
2013-10-15,27.66,27.69,26.33,26.74,31461,0
2013-10-16,26.95,27.05,26.01,27,26311,0
2013-10-17,26.9,27.16,26.9,26.95,11206,0
2013-10-18,27.16,27.83,26.15,27.83,99210,0
2013-10-21,27.76,27.95,27.12,27.79,107606,0
2013-10-22,27.93,28.68,27.93,28,18494,0
2013-10-23,27.94,27.94,27.62,27.76,5238,0
2013-10-24,28.02,28.48,27.68,27.93,22574,0
2013-10-25,28.05,28.18,27.73,28.05,37786,0
2013-10-28,28.07,28.18,27.7,27.98,39044,0
2013-10-29,28,28.72,28,28.72,14294,0
2013-10-30,28.81,29.24,28.8,29.07,37085,0
2013-10-31,29.16,29.79,29.16,29.22,37900,0
2013-11-01,29.16,29.85,29,29.05,56854,0
2013-11-04,29.3,29.3,28.8,29.01,33000,0
2013-11-05,29.06,29.85,29.06,29.56,30238,0
2013-11-06,30.22,31.23,30.15,31,50793,0
2013-11-07,31.23,31.95,31.21,31.41,13196,0
2013-11-08,31.57,32.01,30.51,31.98,58328,0
2013-11-11,32,33.64,32,33.19,122316,0
2013-11-12,33.85,34.61,33.21,33.27,45419,0
2013-11-13,32,33.62,30.46,33.38,90739,0
2013-11-14,33.65,35.15,33.18,33.62,57220,0
2013-11-15,33.39,34.17,33.39,33.8,45543,0
2013-11-18,33.8,36.91,33.8,35.68,131148,0
2013-11-19,35.6,36.25,35.26,35.8,61165,0
2013-11-20,35.05,35.19,33.27,33.81,94873,0
2013-11-21,33.21,35.97,32.01,34.86,192721,0
2013-11-22,36.8,38.83,36,37.7,1125479,0
2013-11-25,37.85,39.2,37.06,37.93,174393,0
2013-11-26,38,38.85,36.23,36.82,74081,0
2013-11-27,36.77,38.29,36.38,37.49,122740,0
2013-11-29,37.27,38,37.27,37.93,21016,0
2013-12-02,37.82,38.12,36.93,37.24,53591,0
2013-12-03,37.52,37.52,36.58,36.98,117332,0
2013-12-04,36.62,37.14,36.19,36.97,41300,0
2013-12-05,36.85,37.18,36.68,37.04,30106,0
2013-12-06,37.47,38.18,37.29,37.49,51413,0
2013-12-09,37.59,37.7,36.7,36.77,45966,0
2013-12-10,36.61,36.61,36.16,36.5,40348,0
2013-12-11,36.59,36.65,35.72,36.22,57671,0
2013-12-12,36.07,37.69,35.86,37.26,37423,0
2013-12-13,37.49,39.57,37.37,37.95,109651,0
2013-12-16,38.07,38.16,36.98,37.61,41402,0
2013-12-17,37.9,38.28,36.45,36.6,126229,0
2013-12-18,36.54,36.76,35.75,36.65,85832,0
2013-12-19,36.43,38.04,36.43,37.34,27324,0
2013-12-20,37.33,38.03,36.38,38.03,81866,0
2013-12-23,38,38.08,37.4,37.89,94986,0
2013-12-24,37.85,38,37.51,37.99,39819,0
2013-12-26,38,38.12,37.7,37.87,85459,0
2013-12-27,38,38.06,36.42,38.06,37677,0
2013-12-30,37.95,38.35,37.83,37.89,23487,0
2013-12-31,37.8,38,37.75,37.98,53584,0
2014-01-02,37.74,38.02,37.58,37.65,35198,0
2014-01-03,37.58,38.1,37.06,37.79,42875,0
2014-01-06,37.66,37.89,36.74,37.55,69846,0
2014-01-07,37.77,38.25,36.57,37.43,53726,0
2014-01-08,37.38,38.63,36.71,36.83,93318,0
2014-01-09,36.8,36.92,35.9,36.69,28878,0
2014-01-10,36.84,36.84,35.92,36.57,26374,0
2014-01-13,36.46,36.94,35.79,36.55,66088,0
2014-01-14,36.55,36.92,36.24,36.75,26454,0
2014-01-15,36.71,37.57,36.3,37.23,48867,0
2014-01-16,37.07,37.97,36.7,37.55,102255,0
2014-01-17,37.69,39.64,37.1,38.29,82907,0
2014-01-21,38.22,38.36,37.6,38.01,81110,0
2014-01-22,38,38.04,37.32,37.75,140773,0
2014-01-23,37.83,38.08,35.78,36.5,124052,0
2014-01-24,36.31,38.15,35.62,36.77,52800,0
2014-01-27,36.71,36.97,35.81,36.37,45002,0
2014-01-28,36.29,37.96,36.29,37.44,33634,0
2014-01-29,37.11,37.72,36.93,37.27,68529,0
2014-01-30,37.44,38.09,37.42,37.46,41430,0
2014-01-31,36.84,38,36.84,37.39,61617,0
2014-02-03,37.01,37.17,35.24,36.14,70395,0
2014-02-04,36.18,36.78,35.8,36.02,51280,0
2014-02-05,36.45,37.44,35.87,36.76,36355,0
2014-02-06,36.92,37.89,36.48,36.6,34169,0
2014-02-07,36.81,38.1,36.51,37.5,73762,0
2014-02-10,37.5,38,37.26,37.87,64035,0
2014-02-11,37.82,38.17,37.75,37.95,62281,0
2014-02-12,37.9,38.22,37.61,37.79,74778,0
2014-02-13,37.83,43.56,37.8,43.33,552351,0
2014-02-14,43.45,43.45,38.79,41.99,264976,0
2014-02-18,42.19,42.19,40.08,40.7,122696,0
2014-02-19,40.52,40.52,39.1,39.42,114848,0
2014-02-20,39.45,40.62,38.51,38.8,156717,0
2014-02-21,39.14,40.07,39,39.85,108606,0
2014-02-24,40.02,41.51,39.98,41.15,196992,0
2014-02-25,41.35,41.57,39,39.28,96630,0
2014-02-26,39.21,39.59,38.03,38.96,98390,0
2014-02-27,38.83,39.1,38.03,38.74,61656,0
2014-02-28,38.62,39.37,37.11,37.43,156272,0
2014-03-03,37.23,37.23,28.12,28.83,843586,0
2014-03-04,33.03,35,33.03,34.1,701957,0
2014-03-05,34.19,35.76,33.3,33.44,310393,0
2014-03-06,33.4,34.75,33.4,33.65,220261,0
2014-03-07,34.39,34.5,33.44,33.62,123848,0
2014-03-10,33.47,34.07,33.25,33.54,94354,0
2014-03-11,33.85,34.2,33.4,33.7,315546,0
2014-03-12,33.46,33.48,32.51,32.73,97243,0
2014-03-13,32.94,32.94,31.34,31.49,79267,0
2014-03-14,31.32,31.65,30.5,31.13,96136,0
2014-03-17,31.24,31.94,31.04,31.77,82456,0
2014-03-18,32.01,33.35,32.01,33.04,71509,0
2014-03-19,32.91,33.47,32.64,33.18,59573,0
2014-03-20,32.96,33.7,32.27,32.39,99860,0
2014-03-21,32.48,33.03,32,32.69,70101,0
2014-03-24,32.69,32.85,31.56,32.55,55902,0
2014-03-25,32.58,32.85,32.11,32.52,80637,0
2014-03-26,32.47,33.55,31.64,33.5,125200,0
2014-03-27,33.4,34.38,32.88,34.2,89201,0
2014-03-28,34.13,34.81,33.65,34.17,121246,0
2014-03-31,34.28,35.3,34.19,35.07,115161,0
2014-04-01,35.09,37.1,34.92,36.72,125711,0
2014-04-02,36.87,38.29,36.31,36.54,61623,0
2014-04-03,36.72,36.72,35.49,36.02,48105,0
2014-04-04,36.26,36.4,34.71,36.29,66743,0
2014-04-07,36.24,36.24,32.05,32.44,146565,0
2014-04-08,32.58,33.07,31.57,31.91,117990,0
2014-04-09,32.12,32.63,31.91,32.36,65722,0
2014-04-10,32.4,32.69,30.54,30.95,104206,0
2014-04-11,30.78,31.7,30.12,31.33,61114,0
2014-04-14,31.37,31.57,30.16,30.49,60457,0
2014-04-15,30.49,30.49,28.57,29.16,115458,0
2014-04-16,29.42,29.82,28.87,29.27,69953,0
2014-04-17,29.25,30.44,28.73,30.13,168478,0
2014-04-21,29.94,30.05,29.02,29.37,27489,0
2014-04-22,29.42,29.9,29.01,29.39,88013,0
2014-04-23,29.32,29.83,29,29.63,160616,0
2014-04-24,29.81,29.81,28.62,28.84,62791,0
2014-04-25,28.63,28.95,27.8,28.08,142627,0
2014-04-28,28.09,28.49,27.02,27.17,122409,0
2014-04-29,27.33,28.03,27.25,27.46,69270,0
2014-04-30,27.25,27.37,26.79,26.99,35253,0
2014-05-01,26.65,26.81,26.21,26.61,225191,0
2014-05-02,26.57,26.57,25.37,25.55,95861,0
2014-05-05,25.33,25.33,24.25,24.73,358007,0
2014-05-06,25.01,25.19,24.09,24.38,266536,0
2014-05-07,24.61,26.29,24.47,26.04,601888,0
2014-05-08,26,28.11,25.78,26.44,382872,0
2014-05-09,26.34,26.84,26.06,26.58,71497,0
2014-05-12,26.81,27.86,26.43,27.45,125755,0
2014-05-13,27.68,28.38,27.54,28.22,326497,0
2014-05-14,28.18,29.55,28.07,29.2,294576,0
2014-05-15,27.88,28.2,25.77,27.24,981036,0
2014-05-16,27.14,28.24,26.79,28.18,117406,0
2014-05-19,28.2,30.32,28.13,29.96,252109,0
2014-05-20,30,30.28,29.22,29.34,236399,0
2014-05-21,29.46,30.31,29.46,30.09,55728,0
2014-05-22,29.96,30.44,29.73,29.99,185494,0
2014-05-23,30.15,30.65,29.98,30.64,105338,0
2014-05-27,31.24,31.3,30.5,30.67,199328,0
2014-05-28,30.79,30.8,30,30.61,104877,0
2014-05-29,30.77,33.75,30.7,32.96,356269,0
2014-05-30,32.8,32.8,32.05,32.4,218165,0
2014-06-02,32.52,32.52,31.2,31.66,256534,0
2014-06-03,31.66,31.81,30.72,31.2,92419,0
2014-06-04,31.17,32.54,31.17,32.16,109822,0
2014-06-05,32.07,35.16,32.07,34.06,307786,0
2014-06-06,34.06,34.6,34.06,34.47,130291,0
2014-06-09,34.26,36.67,34.26,36.09,160947,0
2014-06-10,35.89,36.07,35.16,35.31,43900,0
2014-06-11,35.46,35.65,34.91,35.2,85817,0
2014-06-12,35.02,35.92,35.02,35.5,192453,0
2014-06-13,35.8,35.8,34.95,35.12,95963,0
2014-06-16,35.21,35.61,35.1,35.24,84234,0
2014-06-17,35.11,35.6,34.93,35.08,53287,0
2014-06-18,35,35.59,34.97,35.44,159978,0
2014-06-19,35.58,35.8,35.06,35.44,105430,0
2014-06-20,35.68,36.4,35.01,35.5,113850,0
2014-06-23,35.57,36.59,35.25,36.35,103461,0
2014-06-24,36.01,36.53,35.76,36.05,155106,0
2014-06-25,35.81,36.4,35.63,36.12,137444,0
2014-06-26,36.03,36.5,35.73,36.34,162971,0
2014-06-27,36.25,37.2,36.02,36.65,368437,0
2014-06-30,36.5,36.52,35.67,36.06,83975,0
2014-07-01,36.23,36.6,35.91,36.19,84977,0
2014-07-02,36.11,36.34,35.87,36.23,56500,0
2014-07-03,36.24,36.93,35.81,36.58,42803,0
2014-07-07,36.37,36.76,36.21,36.74,66901,0
2014-07-08,36.65,36.65,35.91,36.58,75471,0
2014-07-09,36.87,37.6,36.71,37.59,113383,0
2014-07-10,36.69,37.27,36.31,36.76,75483,0
2014-07-11,36.59,37.5,36.47,37.33,71820,0
2014-07-14,37.5,37.72,36.76,37.66,124548,0
2014-07-15,37.6,37.87,36.25,36.82,110938,0
2014-07-16,37.02,37.02,35.74,36.1,102735,0
2014-07-17,35.82,36.04,33.87,33.97,142541,0
2014-07-18,33.9,35.05,33.86,34.85,150708,0
2014-07-21,34.65,34.65,32.71,32.85,218789,0
2014-07-22,33.05,33.33,32.27,33.03,194208,0
2014-07-23,32.82,33,31.63,31.75,159740,0
2014-07-24,31.7,31.7,30.67,31.17,107992,0
2014-07-25,30.89,31.56,30.32,31.49,79792,0
2014-07-28,31.54,31.54,30.89,31.45,88707,0
2014-07-29,31.2,31.45,30.57,31.1,95760,0
2014-07-30,31.15,31.7,30.95,31.62,67329,0
2014-07-31,31.18,32.07,31.11,31.79,98486,0
2014-08-01,31.68,32.03,31.34,32.03,100820,0
2014-08-04,32.17,34.9,32.17,34.58,168502,0
2014-08-05,34.28,34.28,32.62,34.23,276331,0
2014-08-06,33.86,35.66,33.77,35.28,169921,0
2014-08-07,35.48,35.48,34.05,34.44,73450,0
2014-08-08,34.58,35.39,34.32,35.08,110549,0
2014-08-11,35.26,36.2,35.22,36.05,68792,0
2014-08-12,36,36.3,36,36.17,92618,0
2014-08-13,36.5,38.43,36,37.9,263691,0
2014-08-14,38.24,38.43,37.64,37.79,92933,0
2014-08-15,38,38,35.78,36.01,282704,0
2014-08-18,36.5,37.58,36.32,36.5,177026,0
2014-08-19,36.4,37.14,36.1,36.66,336083,0
2014-08-20,36.54,37.09,36.39,36.87,61666,0
2014-08-21,36.8,37.1,36.43,37.08,257109,0
2014-08-22,37,37.35,36.97,37.03,39776,0
2014-08-25,37.38,37.5,37.14,37.41,20845,0
2014-08-26,37.58,38.95,37.45,38.77,152675,0
2014-08-27,38.7,38.73,37.35,37.48,31857,0
2014-08-28,37.16,37.31,35.9,36.02,58269,0
2014-08-29,36.11,36.13,35.75,35.99,37420,0
2014-09-02,36,36,35.16,35.41,58899,0
2014-09-03,35.7,36.24,34.74,35.15,336665,0
2014-09-04,35.17,35.52,34.72,35.12,144678,0
2014-09-05,34.91,35.27,34.52,34.94,116777,0
2014-09-08,34.83,35.14,34.5,34.93,105228,0
2014-09-09,34.81,35.6,33.96,34.45,81568,0
2014-09-10,34.56,35.05,34.29,34.7,47595,0
2014-09-11,34.41,34.87,34.17,34.47,116567,0
2014-09-12,34.5,34.5,33.12,33.19,44987,0
2014-09-15,33.11,33.11,31.68,32.21,132500,0
2014-09-16,32.29,32.69,32.11,32.24,147453,0
2014-09-17,32.24,34.29,32.24,33.95,230545,0
2014-09-18,34.3,35.33,34.07,35.32,78799,0
2014-09-19,35.43,36.13,35.01,36.07,119767,0
2014-09-22,35.97,35.97,35,35.42,86296,0
2014-09-23,35.51,37.05,35.48,36.05,107059,0
2014-09-24,36,36.57,36,36.4,100113,0
2014-09-25,36.41,36.69,36.08,36.29,122796,0
2014-09-26,36.36,37.04,36.08,36.99,30415,0
2014-09-29,36.67,37.61,36.67,37.33,84896,0
2014-09-30,37.42,37.62,36.91,37.2,109588,0
2014-10-01,37.26,37.38,35.3,36.15,228548,0
2014-10-02,36.08,36.36,34.72,35.67,155315,0
2014-10-03,35.92,36.49,35.69,36.07,49520,0
2014-10-06,36.25,36.25,34.84,34.89,45984,0
2014-10-07,34.81,35.4,34.11,34.75,144784,0
2014-10-08,34.63,36.72,34.46,36.43,94997,0
2014-10-09,36.4,36.4,35.3,35.85,197127,0
2014-10-10,36.18,37.25,34.53,36.71,164934,0
2014-10-13,36.88,37.67,36.39,37.19,175092,0
2014-10-14,37.44,37.65,36.05,36.36,142376,0
2014-10-15,35.2,36,34.66,34.99,121419,0
2014-10-16,34.38,34.6,33.73,34.03,236019,0
2014-10-17,34.09,34.57,33.97,34.48,97986,0
2014-10-20,34.18,35.05,33.43,33.93,76401,0
2014-10-21,33.76,35.7,33.58,35.69,112777,0
2014-10-22,35.59,36.06,34.27,34.34,58649,0
2014-10-23,34.49,35.36,33.55,35.15,100974,0
2014-10-24,35.04,35.37,34.13,34.21,50447,0
2014-10-27,33.97,35.35,33.53,35.34,57807,0
2014-10-28,35.35,37.12,35.35,37.08,72964,0
2014-10-29,37,38.5,36.81,38.39,90753,0
2014-10-30,38.11,38.55,37.64,38.42,80920,0
2014-10-31,39.07,40.12,38.73,39.99,280156,0
2014-11-03,39.81,40,39.15,39.64,67749,0
2014-11-04,39.61,40.24,39.35,39.99,104274,0
2014-11-05,39.93,40.03,37.69,38.2,134053,0
2014-11-06,38.12,38.93,37.95,38.39,71961,0
2014-11-07,38.13,38.14,36.89,37.87,85922,0
2014-11-10,37.95,38.99,37.65,38.89,143881,0
2014-11-11,38.96,39.29,38.38,38.89,105336,0
2014-11-12,39.41,40.5,38.57,39.11,132979,0
2014-11-13,39.53,40.49,39.47,40.22,471459,0
2014-11-14,40.21,43.57,39.56,43.52,714164,0
2014-11-17,42.73,43.39,40.27,40.37,317663,0
2014-11-18,40,41.35,38.82,39.18,184161,0
2014-11-19,38.78,39.3,37.69,38.8,135516,0
2014-11-20,38.77,38.77,36.7,37.29,410773,0
2014-11-21,37.99,39.49,37.67,38.36,476510,0
2014-11-24,38.7,40.16,38.21,39.92,339919,0
2014-11-25,39.86,40.4,38.63,39.2,306954,0
2014-11-26,38.28,40.79,38.28,40.47,352856,0
2014-11-28,40.01,41.99,39.19,39.48,327100,0
2014-12-01,39.4,40.09,38.65,39.42,237474,0
2014-12-02,39.8,40.3,38.86,39.71,371824,0
2014-12-03,39.53,40,39.15,39.42,247328,0
2014-12-04,39.51,39.77,38.24,39.23,381532,0
2014-12-05,39.21,39.66,38.2,39.01,284666,0
2014-12-08,38.81,39,37.75,38.28,716863,0
2014-12-09,37.96,39.11,37.96,39.06,340811,0
2014-12-10,38.68,38.98,38.1,38.37,289690,0
2014-12-11,38.5,39.87,38.15,39.65,505428,0
2014-12-12,39.21,39.78,39.01,39.4,162914,0
2014-12-15,39.33,39.59,36.8,37.8,411140,0
2014-12-16,37.39,37.95,36.1,36.21,375812,0
2014-12-17,36.24,36.81,35.25,36.5,323930,0
2014-12-18,36.86,38.99,36.29,37.89,432690,0
2014-12-19,37.95,39.17,37.72,38.66,182153,0
2014-12-22,38.48,38.82,37.33,37.87,231925,0
2014-12-23,38.26,38.88,38.03,38.61,104827,0
2014-12-24,38.65,38.74,38.16,38.51,47222,0
2014-12-26,38.59,39.46,38.59,39.01,28568,0
2014-12-29,39.15,39.22,38.31,38.52,126425,0
2014-12-30,38.53,38.89,38.37,38.55,116454,0
2014-12-31,38.7,38.9,38.16,38.51,79689,0
2015-01-02,38.84,39.21,38.27,39.02,83836,0
2015-01-05,38.97,39.3,38.4,38.71,112142,0
2015-01-06,38.63,38.89,37.13,37.51,157536,0
2015-01-07,37.71,37.9,36.94,37.03,66968,0
2015-01-08,37.48,37.84,37.09,37.55,93725,0
2015-01-09,37.46,38.72,37.41,38.27,64630,0
2015-01-12,38.3,39.45,37.99,38.59,121093,0
2015-01-13,38.88,39.91,38.04,38.8,308114,0
2015-01-14,38.36,39.87,38.29,39.38,178836,0
2015-01-15,39.71,39.78,38.75,39.03,131668,0
2015-01-16,38.83,39.55,38.83,39.34,123927,0
2015-01-20,39.35,40.11,39.34,39.93,222185,0
2015-01-21,39.59,40,38.89,39.94,174851,0
2015-01-22,40.05,40.24,39.56,39.98,55056,0
2015-01-23,39.94,39.94,38.75,39.33,115411,0
2015-01-26,38.9,39.25,38.47,38.58,97867,0
2015-01-27,38.13,38.35,37.42,38.24,82143,0
2015-01-28,38.58,38.95,37.49,37.81,131557,0
2015-01-29,37.92,38.83,37.1,38.73,103795,0
2015-01-30,38.61,39.31,37.9,39.02,182264,0
2015-02-02,39,39.29,38.09,38.85,226753,0
2015-02-03,39.12,40.05,38.97,39.66,157251,0
2015-02-04,39.72,40.92,39.22,40.6,139792,0
2015-02-05,40.89,42.28,40.61,42.26,534150,0
2015-02-06,42.07,43.1,42,42.93,451582,0
2015-02-09,42.88,42.88,40.85,42,222484,0
2015-02-10,42.4,43,42.17,42.91,107181,0
2015-02-11,42.8,43.17,42.48,43.16,415973,0
2015-02-12,44.1,49.23,43.97,48.86,2479460,0
2015-02-13,49.77,49.92,46.81,48.86,514905,0
2015-02-17,49.07,49.39,46,48.07,642624,0
2015-02-18,48.07,48.87,47.64,48.75,154527,0
2015-02-19,48.68,49.88,48.18,49.72,187212,0
2015-02-20,49.83,49.97,49.38,49.86,246576,0
2015-02-23,50,50,49.16,49.47,201631,0
2015-02-24,49.6,50.5,48.9,50.02,407606,0
2015-02-25,50.94,52.44,50.66,51.45,338932,0
2015-02-26,51.7,52.75,51.12,51.59,186374,0
2015-02-27,51.56,51.9,50.38,50.7,196127,0
2015-03-02,50.53,51.49,50.53,51.47,206000,0
2015-03-03,51.71,51.89,49.58,49.85,267900,0
2015-03-04,49.54,49.92,49.05,49.7,107800,0
2015-03-05,49.6,49.94,48.07,49.58,508900,0
2015-03-06,49.27,49.91,49.05,49.13,140100,0
2015-03-09,49.14,49.89,49,49.19,174900,0
2015-03-10,48.64,49.7,48.32,49.42,221800,0
2015-03-11,49.42,49.8,49.09,49.63,173100,0
2015-03-12,49.95,50.03,48.75,49.3,224000,0
2015-03-13,49.24,49.99,48.73,49.32,225000,0
2015-03-16,49.69,53.41,49.42,53.35,370500,0
2015-03-17,53.34,54,51.77,52.48,218100,0
2015-03-18,52.01,53.34,51.03,52.12,188400,0
2015-03-19,52.09,53.06,52.09,52.6,99600,0
2015-03-20,52.67,53.17,52.1,52.23,144500,0
2015-03-23,52.11,55.34,52.11,54.87,243700,0
2015-03-24,54.74,55.52,53.44,53.58,203100,0
2015-03-25,53.35,53.95,50.42,50.6,235800,0
2015-03-26,50.18,52.06,49.35,51.95,155500,0
2015-03-27,52.19,52.32,50.54,51.9,172600,0
2015-03-30,52.51,52.54,51.53,52.24,107300,0
2015-03-31,52.37,52.39,50.78,51.74,125100,0
2015-04-01,51.55,51.55,49.26,50.69,226000,0
2015-04-02,50.58,52.54,50.35,52.51,232700,0
2015-04-06,52.3,53.14,52.11,52.98,125800,0
2015-04-07,52.98,54.9,52.93,54.23,177743,0
2015-04-08,54.41,54.54,53.13,54.39,91800,0
2015-04-09,54.43,54.91,53.55,54.2,117851,0
2015-04-10,54.34,55.18,54.34,54.82,77200,0
2015-04-13,54.85,55.46,53.84,54,75900,0
2015-04-14,54,54.47,53.01,53.06,110500,0
2015-04-15,53.3,54.39,52.99,53.04,191456,0
2015-04-16,53.1,53.94,53.05,53.92,141232,0
2015-04-17,53.5,53.71,51.66,53.36,378800,0
2015-04-20,53.78,54.17,52.97,53.94,57534,0
2015-04-21,54.5,56.34,54.5,56.04,211744,0
2015-04-22,56.43,56.72,55.68,56.2,110613,0
2015-04-23,55.83,57.3,55.53,55.97,168800,0
2015-04-24,55.97,56.36,54.74,54.85,141700,0
2015-04-27,55.15,55.25,52.88,53.01,168000,0
2015-04-28,53,53.57,51.3,53.42,384700,0
2015-04-29,53.6,53.88,52.46,53.13,126000,0
2015-04-30,52.65,53.21,51.1,51.83,291500,0
2015-05-01,52.24,52.94,50.63,52.88,167100,0
2015-05-04,52.71,53.96,52.15,53.32,96300,0
2015-05-05,52.87,53.11,52.08,52.8,127300,0
2015-05-06,53.06,53.36,52.01,52.73,79969,0
2015-05-07,52.63,52.9,50.75,51.68,172822,0
2015-05-08,51.84,52.36,50.7,50.77,236300,0
2015-05-11,50.82,52.46,50.82,51.33,168900,0
2015-05-12,51.12,53.24,51.11,52.8,322831,0
2015-05-13,52.86,52.94,51.83,52.1,191100,0
2015-05-14,49,53.95,49,52.29,443800,0
2015-05-15,52.46,53.52,51.17,51.77,189795,0
2015-05-18,51.56,52.99,51.4,51.81,190674,0
2015-05-19,52.24,53.12,51.84,52.55,116500,0
2015-05-20,52.41,52.83,51.92,52.42,110600,0
2015-05-21,52.5,52.93,51.79,52.65,174100,0
2015-05-22,52.38,54.15,52.2,52.85,164300,0
2015-05-26,52.7,52.7,51.77,51.91,213635,0
2015-05-27,51.85,53.04,51.72,52.98,126600,0
2015-05-28,52.9,53.45,52.54,53.38,163127,0
2015-05-29,53.52,53.98,52.52,53.53,133600,0
2015-06-01,54,54.19,52.88,53.91,162300,0
2015-06-02,53.52,54.98,53.32,54.47,204008,0
2015-06-03,54.7,55.37,53.73,55,257300,0
2015-06-04,54.63,55.87,54.33,55.36,393000,0
2015-06-05,55.6,58.46,55.08,57.06,394600,0
2015-06-08,57.29,57.35,55.7,56.63,208400,0
2015-06-09,56.5,56.75,55.41,56.18,115770,0
2015-06-10,56.19,57.06,55.63,56.92,197681,0
2015-06-11,56.95,57.88,55.75,57.11,395009,0
2015-06-12,56.98,57,55.8,56.57,204900,0
2015-06-15,55.96,56.28,55.56,56,337200,0
2015-06-16,56,56.87,55.85,56.04,171700,0
2015-06-17,56.15,56.68,55.9,56.23,155900,0
2015-06-18,57.32,57.47,56.03,56.19,295800,0
2015-06-19,55.93,55.98,54.45,54.98,237300,0
2015-06-22,55.16,55.5,54.91,55.16,280100,0
2015-06-23,55.32,55.99,55.23,55.8,153045,0
2015-06-24,55.56,55.87,54.07,54.62,175600,0
2015-06-25,54.68,58.22,54.68,58.11,372200,0
2015-06-26,58.38,60.33,58.36,59.6,1300200,0
2015-06-29,57.97,58.25,55.96,57.27,279600,0
2015-06-30,57.6,57.82,56.07,56.55,157956,0
2015-07-01,57.5,58.78,57.02,58.39,319000,0
2015-07-02,58.88,59.79,57.84,59.72,245700,0
2015-07-06,59.09,60.32,58.52,60.09,374600,0
2015-07-07,59.99,59.99,57.79,59.06,273000,0
2015-07-08,58.34,58.97,56.44,56.57,182800,0
2015-07-09,57.47,58.19,57,57.73,131700,0
2015-07-10,58.25,59.64,58.11,59.6,134200,0
2015-07-13,60.25,61.23,59.69,61.18,255100,0
2015-07-14,61.18,63,60.8,62.99,297983,0
2015-07-15,62.97,62.97,60.08,61.03,242624,0
2015-07-16,61.42,62,60.07,62,193800,0
2015-07-17,62.12,62.74,61.74,62.68,264100,0
2015-07-20,63,63,61.04,61.39,176700,0
2015-07-21,61.44,62.31,60.8,62.14,95300,0
2015-07-22,61.67,62.31,61.13,62,184200,0
2015-07-23,62.34,63.56,62.28,63.33,399500,0
2015-07-24,63.07,63.28,62.05,62.91,250100,0
2015-07-27,62.7,62.7,58.9,60.08,191700,0
2015-07-28,61.07,62.01,59.8,61.98,239000,0
2015-07-29,61.89,62.81,61.4,62.41,128300,0
2015-07-30,62.08,62.53,60.55,61.62,190400,0
2015-07-31,62.14,63.16,61.51,62.76,135800,0
2015-08-03,62.5,62.92,61.12,61.26,158718,0
2015-08-04,61.31,62.32,60.92,61.48,80100,0
2015-08-05,61.73,62.37,60.41,60.44,192400,0
2015-08-06,60.4,61.33,58.82,60.29,255945,0
2015-08-07,59.9,60.36,59.2,59.86,140900,0
2015-08-10,60.3,61.48,59.73,61.17,90300,0
2015-08-11,60.74,61.15,59.5,60.04,137987,0
2015-08-12,59.7,61.68,59.25,61.54,269900,0
2015-08-13,63.39,68.16,62.09,67.57,1005100,0
2015-08-14,67.91,67.91,63.77,65.12,563100,0
2015-08-17,64.81,65.53,62.52,65,410500,0
2015-08-18,64.76,65.73,64.21,64.73,364600,0
2015-08-19,64.19,64.69,63.33,64.12,185900,0
2015-08-20,63.6,64.47,62.48,62.97,463500,0
2015-08-21,62.12,62.81,59.47,60.43,510300,0
2015-08-24,55,63.21,49.8,55.56,607194,0
2015-08-25,57.37,60.46,56.96,58.73,372900,0
2015-08-26,60,61.94,59.33,61.56,256700,0
2015-08-27,62.01,62.11,60.48,61.88,221200,0
2015-08-28,61.56,62,60.83,61.71,157600,0
2015-08-31,61.27,61.7,60.58,61.09,88400,0
2015-09-01,60.44,60.73,58.91,60.34,265100,0
2015-09-02,61.05,61.51,60.06,61.49,124000,0
2015-09-03,61.31,63.15,60.98,62.89,255300,0
2015-09-04,62.02,63,62.02,62.69,195500,0
2015-09-08,63.44,65.09,62.78,65,351100,0
2015-09-09,66.55,66.82,64.62,65.59,262000,0
2015-09-10,65.52,67.15,65.03,65.38,328118,0
2015-09-11,65.25,66.3,65,66.22,131900,0
2015-09-14,66.72,66.76,63.02,65.03,189500,0
2015-09-15,65,66.9,64.98,66.7,123031,0
2015-09-16,66.85,68.52,66.64,68.42,219900,0
2015-09-17,68.41,68.85,66.45,66.76,324711,0
2015-09-18,66.01,67.1,65.69,65.94,190400,0
2015-09-21,66.54,66.58,64.5,65.85,188800,0
2015-09-22,65.31,65.31,63.69,64.37,148700,0
2015-09-23,64.57,65.83,64.23,64.43,129600,0
2015-09-24,64.19,64.43,62.49,63.19,168912,0
2015-09-25,63.85,63.85,61.22,61.91,185600,0
2015-09-28,61.62,62.07,59.6,59.82,143325,0
2015-09-29,59.9,60.23,58.93,59.81,210400,0
2015-09-30,60.56,63.62,59.77,63.29,400300,0
2015-10-01,63,64.39,61.66,64.25,183300,0
2015-10-02,63.14,63.4,62.29,63,141900,0
2015-10-05,63.7,66.56,63.37,66.55,177243,0
2015-10-06,66.3,66.94,65.69,66.29,203000,0
2015-10-07,66.52,67.86,66,66.43,218500,0
2015-10-08,66.22,66.76,64.1,65.46,153200,0
2015-10-09,65.76,66.8,64.9,66.32,158700,0
2015-10-12,66.5,67.03,65.91,65.98,153819,0
2015-10-13,65.68,66.4,64.07,64.19,220900,0
2015-10-14,64.39,64.42,62.68,62.82,162800,0
2015-10-15,63.05,65.82,63.05,65.55,124800,0
2015-10-16,65.81,65.82,63.6,65.4,137900,0
2015-10-19,65.18,65.87,64.46,65.5,107600,0
2015-10-20,65.58,65.74,64.57,65.17,45923,0
2015-10-21,65.27,66.06,64.01,65.02,156200,0
2015-10-22,65.52,66.8,65.11,66.65,207700,0
2015-10-23,67.41,70.94,67.41,69.65,592600,0
2015-10-26,70,70.26,64.6,65.79,432400,0
2015-10-27,65.31,67.86,65.31,66.62,260000,0
2015-10-28,66.83,69.49,66.73,69.04,392200,0
2015-10-29,68.54,68.67,67.31,67.57,137200,0
2015-10-30,67.7,68.05,66.37,66.64,177800,0
2015-11-02,67.01,70.5,66.81,69.78,408123,0
2015-11-03,69.39,69.5,68.77,68.92,229000,0
2015-11-04,69,71.92,69,70.52,486997,0
2015-11-05,70.71,70.71,69,69.9,203200,0
2015-11-06,69.67,70,69.15,69.86,268800,0
2015-11-09,70.17,70.17,68.76,69.58,174160,0
2015-11-10,69.85,70.51,69.21,70.3,192200,0
2015-11-11,73.17,77.39,72.45,75.21,628400,0
2015-11-12,76,76.68,74.68,76.3,239300,0
2015-11-13,75.94,75.95,73.06,73.86,158000,0
2015-11-16,74.03,76.55,74.03,76.35,159000,0
2015-11-17,76.92,77.04,74.93,74.98,266900,0
2015-11-18,75.18,75.69,73.87,74.63,222500,0
2015-11-19,74.99,76.43,74.58,74.91,190100,0
2015-11-20,75.26,76.6,75,75.78,423500,0
2015-11-23,75.5,76.2,75.38,75.89,192600,0
2015-11-24,75.72,76.72,75,76.49,197100,0
2015-11-25,76.52,78.18,76.04,76.45,204700,0
2015-11-27,76.45,76.73,75.61,76.5,57200,0
2015-11-30,77,77.54,76.73,77.47,260500,0
2015-12-01,77.52,78.33,76.36,77.06,205398,0
2015-12-02,76.95,77.78,76.66,77.58,251892,0
2015-12-03,77.95,79.38,77.5,78.48,403544,0
2015-12-04,78.63,79.33,78.02,79.03,255500,0
2015-12-07,78.68,80.32,78.52,78.99,175300,0
2015-12-08,78.23,80.64,77.69,80.2,287987,0
2015-12-09,79.84,80.32,75.29,75.89,290000,0
2015-12-10,76.15,79.85,76.05,77.79,199000,0
2015-12-11,76.81,76.93,73.61,74.82,263200,0
2015-12-14,75.86,76.68,75.33,76.55,184875,0
2015-12-15,77,79.06,76.94,78.69,174400,0
2015-12-16,79.44,79.44,76,77.37,204600,0
2015-12-17,77.36,78.79,76.46,76.82,102300,0
2015-12-18,76.5,76.86,74.67,75.27,255800,0
2015-12-21,76,77.49,75.19,77.44,174600,0
2015-12-22,77.45,78.3,76.47,78.21,218192,0
2015-12-23,78.61,78.7,76.62,78.36,132600,0
2015-12-24,78.52,79.003,78.03,78.61,77266,0
2015-12-28,78.41,78.41,76.75,77.38,109336,0
2015-12-29,77.68,78.36,77.3,78.18,102688,0
2015-12-30,78.12,79.37,77.88,79.14,183283,0
2015-12-31,78.66,78.66,77.09,77.13,155233,0
2016-01-04,76.55,76.98,71.04,71.36,455987,0
2016-01-05,71.6,73.1,71.26,72.51,270790,0
2016-01-06,71.06,72.77,70.86,72.58,181922,0
2016-01-07,70.85,72.57,70.0101,71.3,265644,0
2016-01-08,71.44,72.35,67.9,68.08,337332,0
2016-01-11,68.5,69.355,67.45,68.83,224240,0
2016-01-12,69.73,71.8,69.73,70.93,196363,0
2016-01-13,71.64,71.82,67.71,68.78,185950,0
2016-01-14,69.08,70.9,67.25,70.44,258615,0
2016-01-15,68.2,69.36,65.5901,67.68,267188,0
2016-01-19,68.5,70.43,68.31,69.08,365400,0
2016-01-20,67.83,68.68,63.32,67.58,307284,0
2016-01-21,68.01,69.766,64.85,68.63,330136,0
2016-01-22,69.87,71.99,69.355,71.87,155303,0
2016-01-25,71.71,73.89,71.13,73.37,336256,0
2016-01-26,73.65,73.775,71.5,72.05,174957,0
2016-01-27,71.47,73.69,70.42,71.52,196765,0
2016-01-28,72.8,72.87,70.33,72.11,114373,0
2016-01-29,72.79,75.09,72.25,75.08,304918,0
2016-02-01,74.82,77.28,74.43,76.67,282969,0
2016-02-02,75.85,77.11,75.3,75.58,176011,0
2016-02-03,76.35,76.94,72.05,72.09,355436,0
2016-02-04,71.78,72.16,66.95,67.28,892104,0
2016-02-05,66.5,66.89,57.02,57.82,1695023,0
2016-02-08,57.9,59.35,53.12,53.31,1172808,0
2016-02-09,52.44,57.141,52.44,53.65,706132,0
2016-02-10,54.51,57.95,54.38,55.35,581652,0
2016-02-11,54.41,56.2475,54.201,55.64,537883,0
2016-02-12,50.21,55.79,46.85,53.65,1324556,0
2016-02-16,54.26,54.51,53.41,53.89,360641,0
2016-02-17,54.23,54.47,49.47,49.97,1057756,0
2016-02-18,50.7,52.75,49.92,49.97,717144,0
2016-02-19,49.66,50.455,48.51,50.22,534386,0
2016-02-22,50.75,51.22,49.67,51.16,358587,0
2016-02-23,50.77,52.21,50.46,51.15,466750,0
2016-02-24,50.39,52.81,50.26,52.64,436595,0
2016-02-25,52.68,53,52.22,52.63,304855,0
2016-02-26,53.15,54.345,50.67,51.17,406979,0
2016-02-29,51.17,51.35,49.16,50.76,403245,0
2016-03-01,50.93,52.7699,50.65,52.71,383251,0
2016-03-02,52.6,53.25,52.49,52.86,307194,0
2016-03-03,52.56,55.17,52.5,54.94,492374,0
2016-03-04,54.82,56.51,54.3901,54.91,338590,0
2016-03-07,54.58,55.095,54.04,54.54,150457,0
2016-03-08,54.3,54.46,52.37,52.39,243377,0
2016-03-09,52.71,54.54,52.62,54.53,231905,0
2016-03-10,54.57,55,53,53.2,289245,0
2016-03-11,54,54.4,53.15,53.42,314201,0
2016-03-14,53.42,55.37,53.02,55.29,219083,0
2016-03-15,54.96,55.18,52.95,53.04,172134,0
2016-03-16,52.82,55.31,52.82,54.5,203064,0
2016-03-17,54.34,55.5,53.97,55.39,324450,0
2016-03-18,56.11,56.24,55.24,55.35,481724,0
2016-03-21,55.34,55.78,54.25,54.49,160393,0
2016-03-22,54.05,54.68,53.66,54.1,176285,0
2016-03-23,54.39,56.17,54.2,55.41,375870,0
2016-03-24,54.54,56.05,54.35,55.3,168976,0
2016-03-28,55.3,55.3,52.93,53.56,211618,0
2016-03-29,53.32,54.63,52.07,54.61,309149,0
2016-03-30,55.21,55.47,53.64,54.3,182526,0
2016-03-31,54.44,55.57,54.22,55.03,278477,0
2016-04-01,54.71,56.76,53.965,56.46,352090,0
2016-04-04,56.39,56.39,54.816,54.88,314709,0
2016-04-05,54.28,55.23,53.406,55.03,372037,0
2016-04-06,54.96,55.5,53.66,54.2,346450,0
2016-04-07,53.71,54.39,51.77,52.19,280658,0
2016-04-08,52.84,53.17,52.2607,52.97,174753,0
2016-04-11,53.31,53.75,52.47,52.96,293152,0
2016-04-12,52.91,54.11,52.6,53.26,192959,0
2016-04-13,53.66,54.44,53.34,54.34,153112,0
2016-04-14,54.34,56.23,53.931,56.08,303377,0
2016-04-15,56.08,56.08,54.83,55.71,232192,0
2016-04-18,55.61,56.8,54.9,56.6,323293,0
2016-04-19,56.55,56.94,54.99,55.34,193555,0
2016-04-20,55.28,58.05,54.89,57.51,243814,0
2016-04-21,57.29,59.71,56.79,59.52,422124,0
2016-04-22,59,59.9899,58.25,59.5,303471,0
2016-04-25,59.13,59.83,57.75,58.25,256224,0
2016-04-26,58.39,60.61,58.39,60.54,301923,0
2016-04-27,60.19,60.555,58.66,59.54,262078,0
2016-04-28,59.38,60.27,58.38,58.86,177806,0
2016-04-29,58.46,58.61,57.31,57.81,215443,0
2016-05-02,58.22,58.22,56.75,57.84,292648,0
2016-05-03,57.26,57.41,55.9,56.37,364699,0
2016-05-04,56.12,56.86,55.81,56.05,251388,0
2016-05-05,55.99,56.925,55.6,56.56,301063,0
2016-05-06,56.13,57.52,56.13,56.88,161584,0
2016-05-09,56.83,58.57,56.83,57.91,197589,0
2016-05-10,57.87,59.985,57.62,59.69,228037,0
2016-05-11,59.7,61.25,58.17,58.32,237564,0
2016-05-12,58.7,59.55,57.96,58.3,303746,0
2016-05-13,59.46,65.79,59.17,61.19,1089909,0
2016-05-16,61.37,62.345,60.62,61.61,290726,0
2016-05-17,61.53,61.68,58.83,59.12,319208,0
2016-05-18,59.12,59.99,58.75,59.75,211389,0
2016-05-19,59.35,59.84,58.27,58.69,147245,0
2016-05-20,58.93,59.42,58.215,58.99,226176,0
2016-05-23,58.83,60.78,58.72,59.76,214818,0
2016-05-24,60.22,61.99,59.94,61.54,197425,0
2016-05-25,61.67,63.12,60.535,61.8,188955,0
2016-05-26,62.04,62.61,61.69,62.44,200388,0
2016-05-27,62.61,66.18,62.069,64.26,508900,0
2016-05-31,64.42,65.09,63.26,64.94,317660,0
2016-06-01,64.53,64.93,63.44,64.82,182229,0
2016-06-02,63.31,65.02,63.31,64,139996,0
2016-06-03,64.06,64.55,62.72,63.78,227326,0
2016-06-06,63.71,64.91,63.37,64.79,166871,0
2016-06-07,64.72,65.76,64.33,64.38,162490,0
2016-06-08,64.22,64.99,64.15,64.45,146277,0
2016-06-09,63.93,64.25,62.34,62.65,196198,0
2016-06-10,62.88,62.88,59.05,59.21,308036,0
2016-06-13,59.18,60.58,58.5,59.3,366007,0
2016-06-14,59.6,59.6,57.2,58.74,335373,0
2016-06-15,58.74,59.48,57.5,57.77,345527,0
2016-06-16,57.19,57.75,56.68,57.41,304644,0
2016-06-17,57.72,57.72,56.56,56.85,279764,0
2016-06-20,57.67,60.14,57.67,59.41,358645,0
2016-06-21,59.56,60.02,58.48,58.63,241816,0
2016-06-22,58.5,61.6,58.31,59.81,465691,0
2016-06-23,61.14,61.69,59.5,61.59,333572,0
2016-06-24,58.25,58.25,53.38,55.15,3080798,0
2016-06-27,54.05,54.84,51.3,52.66,783657,0
2016-06-28,53.4,55.02,52.88,53.03,556947,0
2016-06-29,53.04,53.86,52.57,53.09,408938,0
2016-06-30,53.12,53.2,51.37,52.02,961706,0
2016-07-01,52.17,52.28,49.77,49.92,792892,0
2016-07-05,50,50.865,49.31,49.61,525921,0
2016-07-06,49.22,49.33,47.64,48.28,1154397,0
2016-07-07,48.61,49.285,46.58,47.7,695889,0
2016-07-08,48.62,49.9,48,49.71,425122,0
2016-07-11,49.92,52.47,49.92,50.97,755286,0
2016-07-12,51.45,52.51,51.305,52,334118,0
2016-07-13,52.15,53,52.15,52.25,274752,0
2016-07-14,52.95,53.58,52.29,53,240123,0
2016-07-15,52.9,53.43,52.595,53,257407,0
2016-07-18,52.77,54.18,52.62,53.64,285731,0
2016-07-19,53.29,54.7,53.09,53.14,402196,0
2016-07-20,53.17,55.19,53.08,54.96,305827,0
2016-07-21,54.77,55.41,54.38,55.03,409206,0
2016-07-22,54.92,55.21,54.31,54.47,198973,0
2016-07-25,54.55,57.59,54.55,57.29,720131,0
2016-07-26,57.09,58.75,56.7,58.43,331267,0
2016-07-27,58.61,58.98,58.221,58.6,238551,0
2016-07-28,58.59,59.72,58.36,58.75,175481,0
2016-07-29,58.62,59.21,57.87,58.92,274468,0
2016-08-01,58.83,59.98,58.225,59.73,338660,0
2016-08-02,59.46,60.71,57.42,57.46,322656,0
2016-08-03,57.08,57.98,55.1,57.56,207372,0
2016-08-04,57.21,57.42,53.58,55.62,805274,0
2016-08-05,55.23,56.56,55.17,55.42,256786,0
2016-08-08,55.58,55.69,54.66,55.67,355513,0
2016-08-09,55.81,56.83,55.64,56,395365,0
2016-08-10,55.98,55.98,54.93,55.49,109233,0
2016-08-11,55.36,55.8499,54.58,55.67,303612,0
2016-08-12,55.96,55.96,52.57,53.76,1027553,0
2016-08-15,53.42,53.42,50.87,52.41,510530,0
2016-08-16,51.74,52,49.695,51.08,552912,0
2016-08-17,51,51.5,50.21,50.73,494915,0
2016-08-18,50.34,50.72,48.92,49.08,503075,0
2016-08-19,49.51,50.3,49.32,49.96,323152,0
2016-08-22,49.52,49.87,48.86,49.55,217204,0
2016-08-23,49.67,50.92,49.67,50.9,354095,0
2016-08-24,50.41,51.07,50.2,50.49,346959,0
2016-08-25,50.25,50.64,50.15,50.32,183200,0
2016-08-26,50.43,50.78,50.22,50.71,442973,0
2016-08-29,50.59,51.62,50.59,51,242412,0
2016-08-30,51.23,51.23,50.5,50.79,310093,0
2016-08-31,50.77,51.48,50.56,51.31,305128,0
2016-09-01,51,53.59,51,52.78,622716,0
2016-09-02,53.01,55.26,53.01,54.61,338838,0
2016-09-06,54.68,55.15,54.32,54.51,129918,0
2016-09-07,54.19,54.61,53.32,53.76,345164,0
2016-09-08,53.27,55.01,53.27,54.85,246523,0
2016-09-09,54.55,54.55,53.15,53.2,305571,0
2016-09-12,52.87,53.455,52.191,53.41,211602,0
2016-09-13,53,53.26,51.82,52.11,231918,0
2016-09-14,52.2,52.32,51.49,52,283754,0
2016-09-15,52.03,52.74,52.03,52.3,231977,0
2016-09-16,51.97,52.26,51.06,52.15,193344,0
2016-09-19,52.71,53.255,51.98,53.2,331560,0
2016-09-20,53.63,53.68,53.05,53.18,188534,0
2016-09-21,53.44,54.32,53.23,54.3,216418,0
2016-09-22,54.9,55.285,54.01,55.06,447699,0
2016-09-23,54.92,55.8,54.34,55.75,346942,0
2016-09-26,55.2,55.2,51.9,51.95,445372,0
2016-09-27,51.93,52.91,51.69,52.04,200526,0
2016-09-28,52.37,52.93,51.71,52.88,102363,0
2016-09-29,52.71,53.99,51.2,51.45,429705,0
2016-09-30,52.25,53.8,50.76,52.85,599214,0
2016-10-03,52.46,53.3027,52.43,52.72,115260,0
2016-10-04,53.4,55.3,52.9,54.16,510126,0
2016-10-05,54.27,55.92,54.23,55.01,197745,0
2016-10-06,54.88,55.33,53.75,54.41,128070,0
2016-10-07,54.33,54.88,53.35,53.37,169663,0
2016-10-10,53.86,54.84,53.61,53.88,143451,0
2016-10-11,53.72,54.09,52.33,52.57,128228,0
2016-10-12,52.73,52.73,51.44,51.53,220279,0
2016-10-13,51.03,52.97,50.98,52.48,248274,0
2016-10-14,52.48,52.89,51.6,52.19,173812,0
2016-10-17,52.25,52.7,51.6,52,82590,0
2016-10-18,52.95,52.95,51.7,51.7,130747,0
2016-10-19,51.65,52.75,51.4,52.05,147997,0
2016-10-20,51.55,52.35,51.45,51.85,79862,0
2016-10-21,51.5,51.85,50.35,51.35,146662,0
2016-10-24,51.8,53.65,51.59,53.45,164469,0
2016-10-25,52.95,53.4,52,52,134111,0
2016-10-26,51.8,53.4,51.65,52.5,259648,0
2016-10-27,52.5,53.4,52.3,52.5,140713,0
2016-10-28,52.3,53.35,52.2,52.55,80576,0
2016-10-31,52.9,53.65,52.85,53,213713,0
2016-11-01,52.75,53.05,51.7,52,263152,0
2016-11-02,51.55,51.8,50.15,50.35,220721,0
2016-11-03,50.35,51.65,49.725,49.8,326571,0
2016-11-04,49.9,51,48.7,50.15,456772,0
2016-11-07,50.7,51.45,48.55,51.2,459342,0
2016-11-08,51.1,51.1,49.3,50.4,205352,0
2016-11-09,49.5,49.95,48.2,48.45,334431,0
2016-11-10,49,49.95,48.55,48.85,651155,0
2016-11-11,50.5,54.4,49.05,54.25,631330,0
2016-11-14,54.6,55,53.25,54.85,365433,0
2016-11-15,54.5,54.7,52.05,53.75,299052,0
2016-11-16,53.4,54.05,52.45,53.25,166014,0
2016-11-17,53.5,53.8,52.3,53.7,592575,0
2016-11-18,53.55,54.9,52.85,54.5,301361,0
2016-11-21,54.6,55.55,53.7,54.45,210269,0
2016-11-22,55.1,55.85,53.6,55.45,296721,0
2016-11-23,55.3,55.4,54.55,55,107412,0
2016-11-25,53.9,55.5,53.9,55,85517,0
2016-11-28,55,55.15,54.15,54.35,211191,0
2016-11-29,54.1,55,53.85,54.1,234992,0
2016-11-30,54.2,54.85,53.405,54.85,200738,0
2016-12-01,54.7,54.7,50.95,51.7,354391,0
2016-12-02,51.55,52.6,51.25,52.05,167955,0
2016-12-05,52.1,53.15,51.975,52.75,243919,0
2016-12-06,52.7,53.45,52.45,53.45,87723,0
2016-12-07,53.45,54.7,52.95,54.6,149837,0
2016-12-08,54.35,56.5,54,56.2,179202,0
2016-12-09,56,56.5,54.35,54.4,154460,0
2016-12-12,54.15,54.7,53.75,54.15,57851,0
2016-12-13,54.5,54.95,54.15,54.7,102308,0
2016-12-14,54.2,54.75,53.8,54,95214,0
2016-12-15,54,54.3,53.5,53.55,204165,0
2016-12-16,53.65,54,53.0497,53.2,163208,0
2016-12-19,56.25,56.25,54.15,55.5,259168,0
2016-12-20,55.6,55.6,53.95,54.1,199560,0
2016-12-21,54.05,54.45,53.95,54.1,83805,0
2016-12-22,54,54.525,53.75,53.95,172317,0
2016-12-23,54,55.45,53.85,55.2,140189,0
2016-12-27,55.25,56.7,55.25,56.55,226699,0
2016-12-28,56.85,56.85,55.05,55.2,123462,0
2016-12-29,55.4,56.15,55.1,55.85,95447,0
2016-12-30,55.8,56.85,55.8,56.2,110380,0
2017-01-03,57.05,57.5,56.75,57.25,221120,0
2017-01-04,58.7,58.9,56.95,58.75,347708,0
2017-01-05,58.75,59.2,58.1,58.1,284974,0
2017-01-06,59.55,60.7,58.5,60.35,327772,0
2017-01-09,60.4,60.4,58.85,59.95,206461,0
2017-01-10,60.45,60.55,58.95,59.6,149140,0
2017-01-11,59.15,60,59.1,59.85,92603,0
2017-01-12,59.1,60.45,58.15,58.25,253856,0
2017-01-13,58.3,60,58.3,59.05,104892,0
2017-01-17,58.85,59.2,57.7,58.45,139808,0
2017-01-18,58.65,59.3,58.1,58.2,94210,0
2017-01-19,58.4,58.6,57.25,58.4,138694,0
2017-01-20,58.45,58.95,58.05,58.8,86935,0
2017-01-23,58.6,59,57.75,58,79418,0
2017-01-24,58,58.95,57.35,58.8,127939,0
2017-01-25,59.2,62.5,59.2,62.5,314216,0
2017-01-26,62.45,62.45,59.8,60.9,302959,0
2017-01-27,60.9,61.05,59.75,60.75,104460,0
2017-01-30,60.4,60.4,58.5,59.3,110809,0
2017-01-31,58.9,59.15,57.85,58.85,148549,0
2017-02-01,59.4,59.45,57.85,58.75,220859,0
2017-02-02,58.75,59.9,58.3,58.8,123888,0
2017-02-03,59.6,60,58.75,59.95,133642,0
2017-02-06,59.85,59.95,58.825,59.1,100466,0
2017-02-07,59.15,59.55,58.55,59.2,137581,0
2017-02-08,59.05,60.15,58.9,59.85,87739,0
2017-02-09,60.3,61.35,60.3,61.3,108492,0
2017-02-10,61.65,61.65,60.9,61,116663,0
2017-02-13,60.65,61.45,60.4,60.6,110362,0
2017-02-14,60.5,61.15,59.725,60.45,190646,0
2017-02-15,59.25,59.85,57.15,57.55,605653,0
2017-02-16,57.65,57.75,56.15,56.8,640770,0
2017-02-17,56.5,56.825,55.65,55.9,405859,0
2017-02-21,55.7,56.35,54.5,55.55,770629,0
2017-02-22,55,57.55,55,56.6,393041,0
2017-02-23,56.7,58.05,56.7,57.55,359439,0
2017-02-24,57.1,58.15,57.05,57.95,190058,0
2017-02-27,57.95,57.95,57.1,57.95,147977,0
2017-02-28,57.95,60.45,57.95,58.65,311554,0
2017-03-01,59.6,59.9,58.5,59.55,238472,0
2017-03-02,59.35,59.75,58.7,58.75,139745,0
2017-03-03,58.8,59,57.7,57.7,82710,0
2017-03-06,57.15,58.8,55.7,57.95,488351,0
2017-03-07,57.95,58.1,56.05,56.75,218912,0
2017-03-08,57.05,57.3,56.55,57.15,88521,0
2017-03-09,57.05,57.25,57.05,57.05,95948,0
2017-03-10,57,57.6,56.5,56.85,80473,0
2017-03-13,56.7,57.9,56.55,57.75,142922,0
2017-03-14,57.65,58.05,57.5,58,87616,0
2017-03-15,58.05,58.85,57.55,58.7,233728,0
2017-03-16,58.75,59.65,58.2,58.3,166803,0
2017-03-17,58.25,58.525,57.35,58.3,128943,0
2017-03-20,58.35,59.05,58.35,58.55,78887,0
2017-03-21,58.7,58.95,57.505,57.6,87580,0
2017-03-22,57.55,58.125,57.05,58,114074,0
2017-03-23,57.95,58.95,57.75,58.6,85740,0
2017-03-24,59,60.75,58.8,60.4,263055,0
2017-03-27,60.1,60.65,59.4,60.45,112355,0
2017-03-28,60.15,61.6,60.15,61.3,121815,0
2017-03-29,61.15,61.15,60,60.5,129122,0
2017-03-30,60.7,61.3,60.15,61,133017,0
2017-03-31,60.8,62.85,60.8,62.55,236346,0
2017-04-03,62.5,62.9,61.5,62.35,217189,0
2017-04-04,62.25,62.95,61.25,61.35,126035,0
2017-04-05,61.65,62.65,61.35,61.65,81283,0
2017-04-06,61.6,61.85,60.9,61.6,73102,0
2017-04-07,61.4,62.25,61.05,61.6,56233,0
2017-04-10,61.55,61.65,60.05,61.45,122393,0
2017-04-11,61.25,61.85,60.9,61.2,76683,0
2017-04-12,61.25,61.7,60.65,60.95,66366,0
2017-04-13,60.85,61.35,60.65,61.1,56755,0
2017-04-17,61.2,61.65,60.6,60.6,41629,0
2017-04-18,60.55,61.35,59.75,61.15,97384,0
2017-04-19,61.35,62,60.75,61.9,65168,0
2017-04-20,62,62.35,61.65,62.2,49110,0
2017-04-21,61.95,62.7,61.75,62.55,47737,0
2017-04-24,63,63.5,61.7,61.8,111562,0
2017-04-25,62.2,62.45,61.85,61.95,104841,0
2017-04-26,62.15,62.55,61.9,61.95,103187,0
2017-04-27,61.95,62.7,61.65,61.9,99954,0
2017-04-28,62,62.15,61.55,61.65,69955,0
2017-05-01,61.95,62.8,61.4,62.15,80778,0
2017-05-02,62.45,62.95,61.5,61.5,76551,0
2017-05-03,61.2,62.6,61.2,62,193792,0
2017-05-04,62.4,63.4,61.95,62.75,151647,0
2017-05-05,63.05,63.35,62.25,63,129651,0
2017-05-08,63.05,64,62.95,63.1,121621,0
2017-05-09,63.2,64,63.1,63.65,181196,0
2017-05-10,63.35,64.95,63.35,64.05,187659,0
2017-05-11,64,64,62.95,63.35,72815,0
2017-05-12,63.2,64.6,62.95,64.2,90094,0
2017-05-15,64.4,65,63.6,64.5,244349,0
2017-05-16,64.4,65.75,64.2,65.5,211369,0
2017-05-17,65.45,65.5,64.45,64.65,142304,0
2017-05-18,64.5,65.05,64.255,64.65,87937,0
2017-05-19,64.8,65.05,63.5,64.9,259076,0
2017-05-22,65,67.85,64.8497,65.6,376484,0
2017-05-23,63.15,64.35,58.75,63.25,587405,0
2017-05-24,63.15,64.65,62.7,63.65,307314,0
2017-05-25,63.85,66.5,63,66.4,269418,0
2017-05-26,66.55,66.55,64.9,66.1,219195,0
2017-05-30,66.05,66.05,64.6,65.5,163151,0
2017-05-31,65.3,65.4,64.2,64.6,121228,0
2017-06-01,64.4,64.85,63.3,64.65,165691,0
2017-06-02,64.6,64.9,64.05,64.55,77933,0
2017-06-05,64.7,64.9,63.95,64.35,53925,0
2017-06-06,64.05,64.4,63.45,63.5,160271,0
2017-06-07,63.8,63.9,62.6,63.75,138891,0
2017-06-08,63.4,63.55,62.85,63.3,103087,0
2017-06-09,63.3,63.9,62,62.15,183218,0
2017-06-12,62.55,62.65,61.05,61.55,175545,0
2017-06-13,61.6,62,61.05,61.45,196472,0
2017-06-14,61.45,61.85,61,61.5,196544,0
2017-06-15,60.65,61.025,60.2,60.8,148410,0
2017-06-16,60.6,61.75,60.6,61.2,143145,0
2017-06-19,61.45,62.85,61.35,62.6,120001,0
2017-06-20,62.55,62.7,61.45,61.95,93471,0
2017-06-21,61.95,63.2,61.7,62.8,80212,0
2017-06-22,62.9,63.05,61.7,61.9,40580,0
2017-06-23,61.95,62.9,61.15,62.75,110039,0
2017-06-26,63.15,64.025,63.05,63.4,120808,0
2017-06-27,63.3,63.55,62.15,62.2,173069,0
2017-06-28,62.35,62.4624,61.6,61.65,74299,0
2017-06-29,61.55,61.6,60.25,60.85,116627,0
2017-06-30,60.9,61.15,60.05,60.85,247991,0
2017-07-03,61.15,61.15,59.8,60.3,72942,0
2017-07-05,59.45,60.95,58.25,60.05,204490,0
2017-07-06,59.65,60.55,59,59.85,131563,0
2017-07-07,59.95,60.95,59.65,60.8,141853,0
2017-07-10,61.4,61.5,60.7,60.9,106658,0
2017-07-11,60.85,61.38,60.45,60.95,69328,0
2017-07-12,61.4,61.7,60.5,60.65,121805,0
2017-07-13,60.75,61.1,60.3,60.7,144860,0
2017-07-14,60.75,61.05,60.45,60.95,137933,0
2017-07-17,60.9,61.45,60.05,61.25,203684,0
2017-07-18,61.3,62.85,60.95,62.7,345468,0
2017-07-19,62.65,64.3,62.375,64.05,230982,0
2017-07-20,64.05,65.3,64.05,64.35,393550,0
2017-07-21,64.25,64.65,64,64.25,71377,0
2017-07-24,64.4,64.4,63.5,63.85,89495,0
2017-07-25,63.85,63.85,63.4,63.65,88430,0
2017-07-26,64,64.35,63.35,64.05,81045,0
2017-07-27,64.25,64.25,61.85,62.35,112890,0
2017-07-28,62,62.85,61.95,62.2,66143,0
2017-07-31,62.2,63.4,61.75,62.95,241103,0
2017-08-01,63.25,63.5,62.35,63.15,114030,0
2017-08-02,63.2,63.55,61.6,62.15,97530,0
2017-08-03,62.1,62.35,61.25,61.3,60534,0
2017-08-04,61.3,61.8,60.8,61.4,89392,0
2017-08-07,61.25,61.35,60.65,61,108761,0
2017-08-08,60.8,61.65,60.6,60.85,121553,0
2017-08-09,60.6,61.7,60.35,60.8,201119,0
2017-08-10,60.75,61.2,59.75,60.8,183241,0
2017-08-11,46.4,47.05,40.15,45.7,4234812,0
2017-08-14,46.05,48.8,46.05,48.45,1156928,0
2017-08-15,47.85,49.9,47.2,49.1,492942,0
2017-08-16,49.2,50.95,49,50.2,457776,0
2017-08-17,50,50.05,47.65,48,379356,0
2017-08-18,48,48.55,47.6,48.05,248974,0
2017-08-21,47.95,48.65,47.7,48.55,139142,0
2017-08-22,48.8,49.15,48.05,48.1,254020,0
2017-08-23,47.85,48.45,47.65,47.75,162874,0
2017-08-24,47.9,48.85,47.85,48.3,156313,0
2017-08-25,48.45,49.1,48.15,48.4,161044,0
2017-08-28,48.5,48.85,48.1,48.65,137027,0
2017-08-29,48.45,50.35,48.4,50.05,228707,0
2017-08-30,49.95,50.4,49.15,49.25,141885,0
2017-08-31,50,50.8,49.75,50.65,249111,0
2017-09-01,50.8,50.8,49.7,50.4,259795,0
2017-09-05,50.15,50.8,49.95,50.65,108684,0
2017-09-06,50.8,51.55,50.6,51.05,141247,0
2017-09-07,51,51.8,47,47.3,618515,0
2017-09-08,47.3,48.55,47.25,47.85,479442,0
2017-09-11,48.5,49.7,48.1,48.55,188661,0
2017-09-12,48.75,49.05,48.25,48.5,162513,0
2017-09-13,48.45,48.65,48.15,48.3,124703,0
2017-09-14,48.1,48.55,47.15,47.55,105928,0
2017-09-15,47.4,49.4,47.3,49,258311,0
2017-09-18,49,49.25,47.5,47.6,214695,0
2017-09-19,47.9,47.9,46.5,47.1,350948,0
2017-09-20,47.2,48.1,47,48.05,148674,0
2017-09-21,48.1,48.1,47.2,47.55,123307,0
2017-09-22,47.7,48.2,47.35,48,212510,0
2017-09-25,47.7,48.1,45.8,47.5,274074,0
2017-09-26,47.8,47.85,46.45,47.4,143016,0
2017-09-27,47.5,47.5,45.95,46,204318,0
2017-09-28,45.95,47.2,45.9,46.35,273587,0
2017-09-29,46.25,48,46,47.8,223178,0
2017-10-02,47.8,48.3,47.15,47.5,162261,0
2017-10-03,47.55,47.625,47.1,47.25,109109,0
2017-10-04,47.25,47.5,46.9,47.5,208203,0
2017-10-05,47.6,47.6,47.05,47.4,74139,0
2017-10-06,47.1,47.3,46.95,47,111358,0
2017-10-09,46.95,47.275,46.8,47,126131,0
2017-10-10,47.25,47.4,46.25,46.65,214398,0
2017-10-11,46.75,47.45,46.7,47.05,389137,0
2017-10-12,47.1,47.1,46.225,46.5,357101,0
2017-10-13,46.65,48.3,46.35,48.05,181978,0
2017-10-16,48,48.75,48,48.5,134557,0
2017-10-17,48.45,48.7,48.1,48.55,125152,0
2017-10-18,48.85,49.5,48.25,48.25,120278,0
2017-10-19,48.05,48.8,47.85,48.05,189225,0
2017-10-20,48.1,48.6,48,48.45,88521,0
2017-10-23,48.5,48.55,47.85,47.95,226730,0
2017-10-24,48,48.1,47.45,47.55,101229,0
2017-10-25,47.5,47.7,46.2,46.35,175792,0
2017-10-26,46.65,46.65,45.75,45.95,159852,0
2017-10-27,46,46.15,44.85,45.05,399792,0
2017-10-30,45.4,46.25,45.25,46.2,168373,0
2017-10-31,45.95,46.65,45.95,46.55,123002,0
2017-11-01,46.55,46.63,45.3,45.7,121222,0
2017-11-02,45.7,46.9,45.65,46.65,140525,0
2017-11-03,46.5,47.3,46.3,46.85,133701,0
2017-11-06,46.7,47.2,46.65,46.9,73421,0
2017-11-07,47,47.15,45.8,46.05,256282,0
2017-11-08,46.1,47.05,46.1,46.25,272943,0
2017-11-09,46,47,45.35,46.15,342639,0
2017-11-10,46.05,47.1,45.65,46.4,444104,0
