Date,Open,High,Low,Close,Volume,OpenInt
2013-09-05,38.78,38.78,37.83,38.38,1639953,0
2013-09-06,38.35,40.55,38.3,39.6,1566141,0
2013-09-09,39.52,40.65,39.23,39.85,2726520,0
2013-09-10,39.88,40.15,39.42,39.42,2883906,0
2013-09-11,39.11,39.28,38.81,38.88,1692223,0
2013-09-12,38.75,40.36,38.63,40.2,1455034,0
2013-09-13,40.1,41.38,40,40.55,1016400,0
2013-09-16,40.88,41.09,40.2,40.64,754010,0
2013-09-17,40.55,41.13,40.41,40.49,1667963,0
2013-09-18,40.28,41.27,40.14,40.95,847102,0
2013-09-19,40.92,41.27,40.02,40.45,1206378,0
2013-09-20,40.44,40.88,40.2,40.69,1465078,0
2013-09-23,40.69,40.94,40.05,40.33,654093,0
2013-09-24,40.21,41.3,40.02,40.98,575973,0
2013-09-25,40.91,41.12,40.04,40.47,513565,0
2013-09-26,40.49,41.29,40.49,41.15,326884,0
2013-09-27,40.76,41.58,40.76,41.01,297988,0
2013-09-30,40.57,40.88,40.21,40.39,487334,0
2013-10-01,40.53,41.47,40.45,40.53,456187,0
2013-10-02,40.51,40.71,40.4,40.58,719230,0
2013-10-03,40.59,40.76,40.3,40.5,1371802,0
2013-10-04,40.4,40.75,40.2,40.31,421048,0
2013-10-07,40.1,40.2,39.9,40,582488,0
2013-10-08,39.87,40.08,39.27,39.65,496589,0
2013-10-09,39.8,40.11,39.47,39.96,1256174,0
2013-10-10,40.21,41.2,40.02,40.99,1752384,0
2013-10-11,41.12,41.8,40.93,41.32,1007431,0
2013-10-14,41.14,41.61,40.6,41.36,707015,0
2013-10-15,41.36,41.48,39.94,40.83,559687,0
2013-10-16,40.91,41.55,40.77,40.98,334784,0
2013-10-17,40.96,40.99,40.46,40.64,403225,0
2013-10-18,40.86,41.48,40.59,41.27,399441,0
2013-10-21,41.18,41.73,41.11,41.51,197473,0
2013-10-22,41.56,41.97,40.82,41.48,556313,0
2013-10-23,41.34,41.43,40.81,41,294112,0
2013-10-24,41.15,41.15,40.57,40.82,216610,0
2013-10-25,40.89,41.28,40.44,40.88,293781,0
2013-10-28,40.74,41.05,40.34,40.5,489618,0
2013-10-29,40.76,41.03,40.29,40.72,300444,0
2013-10-30,40.86,41.17,40.43,40.53,354657,0
2013-10-31,40.75,41.27,40.43,40.58,273200,0
2013-11-01,40.69,41.43,40.69,41.2,192222,0
2013-11-04,41.39,41.69,40.51,40.71,371632,0
2013-11-05,40.68,41.29,39.62,41.06,480445,0
2013-11-06,41.38,42.11,40.96,41.7,554214,0
2013-11-07,45.49,45.5,41.86,42.14,1152300,0
2013-11-08,41.92,42.25,41.04,42.06,343410,0
2013-11-11,42.15,42.73,41.8,42.29,347272,0
2013-11-12,42.21,42.97,42.21,42.76,398402,0
2013-11-13,42.51,42.81,42.09,42.71,284183,0
2013-11-14,42.75,43.15,42.32,42.98,327063,0
2013-11-15,43.15,43.78,42.82,43.6,420954,0
2013-11-18,43.81,44.31,43.5,43.92,493479,0
2013-11-19,43.99,44.56,43.73,44,555880,0
2013-11-20,44,44.99,44,44.26,342230,0
2013-11-21,44.23,45.48,44.04,45.37,327871,0
2013-11-22,45.23,46.91,45.23,46.31,662924,0
2013-11-25,46.14,46.46,44.67,44.88,606738,0
2013-11-26,45.1,45.43,44.38,45.26,308799,0
2013-11-27,45.52,46.41,45.52,46.04,370087,0
2013-11-29,45.95,46.46,45.13,45.25,126194,0
2013-12-02,45.38,46.1,45.15,46.02,353510,0
2013-12-03,45.94,46.65,45.58,45.83,481687,0
2013-12-04,45.83,46.03,44.78,44.98,348590,0
2013-12-05,44.82,45.63,44.71,45.35,416172,0
2013-12-06,45.78,46.08,45.43,45.62,439213,0
2013-12-09,45.53,46,45.53,45.58,328381,0
2013-12-10,45.4,45.55,44.71,44.81,480474,0
2013-12-11,44.76,44.78,42.86,43.28,528974,0
2013-12-12,42.92,43.12,42.28,42.44,408291,0
2013-12-13,42.61,42.74,41.58,42.3,298784,0
2013-12-16,42.32,42.9,41.73,42.13,493189,0
2013-12-17,42.51,43.2,41.8,42.32,517462,0
2013-12-18,42.45,42.71,41.72,42.26,572648,0
2013-12-19,42.08,42.25,41.79,41.97,481451,0
2013-12-20,41.99,42.86,41.99,42.75,1225621,0
2013-12-23,42.88,42.97,42.24,42.34,207471,0
2013-12-24,42.54,42.73,41.8,41.91,72811,0
2013-12-26,41.85,42.21,41.62,41.88,134040,0
2013-12-27,41.9,42.29,41.64,41.88,350815,0
2013-12-30,41.84,42.15,41.04,42.1,319750,0
2013-12-31,42.33,42.5,41.42,41.56,322434,0
2014-01-02,41.52,42.05,41.27,41.91,320697,0
2014-01-03,41.8,42.13,41.48,41.97,385180,0
2014-01-06,41.94,42.04,41.62,41.78,412641,0
2014-01-07,41.91,42.72,41.31,42.57,551145,0
2014-01-08,42.5,42.72,41.79,42.54,322943,0
2014-01-09,42.77,43.88,42.4,43.15,456110,0
2014-01-10,43.24,43.6,42.94,43.25,368564,0
2014-01-13,43,43,41.61,41.78,283576,0
2014-01-14,41.8,42.73,41.8,41.9,269446,0
2014-01-15,41.8,41.96,41.42,41.61,242835,0
2014-01-16,41.65,42.2,41.3,41.73,270969,0
2014-01-17,41.73,41.85,41.04,41.36,368929,0
2014-01-21,41.45,42.23,41.45,42.04,526107,0
2014-01-22,41.98,42.28,41.51,41.69,384808,0
2014-01-23,41.55,41.61,40.49,40.5,487118,0
2014-01-24,40.3,40.39,39.45,39.82,705632,0
2014-01-27,39.77,40.11,39.35,39.55,408671,0
2014-01-28,39.46,39.82,39.36,39.49,544216,0
2014-01-29,39.96,39.96,38.12,38.99,587218,0
2014-01-30,39.39,39.46,38.67,39.05,200292,0
2014-01-31,38.64,39.18,38.4,38.74,424850,0
2014-02-03,38.82,38.94,37.47,37.62,580932,0
2014-02-04,37.7,38.24,37.09,37.55,308907,0
2014-02-05,37.49,38.65,37.35,38.56,299850,0
2014-02-06,38.75,39.39,38.41,39.26,321008,0
2014-02-07,39.32,39.6,38.92,39.21,512598,0
2014-02-10,39.07,39.37,38.89,39.1,295008,0
2014-02-11,39.1,39.64,39.1,39.46,209982,0
2014-02-12,39.5,39.79,38.97,39.07,155535,0
2014-02-13,38.94,39.75,38.9,39.62,210487,0
2014-02-14,39.81,39.91,39.03,39.74,108440,0
2014-02-18,39.7,40.18,39.34,39.52,389240,0
2014-02-19,39.23,40.03,39.15,39.3,341087,0
2014-02-20,39.15,39.76,38.28,39.16,747512,0
2014-02-21,39.26,39.5,38.78,38.85,346692,0
2014-02-24,38.78,39.21,38.61,38.8,782409,0
2014-02-25,38.72,39.07,38.55,38.98,351977,0
2014-02-26,39.16,39.63,38.94,39.45,233612,0
2014-02-27,39.6,40.74,39.44,40.48,405496,0
2014-02-28,40.41,41.01,40.24,40.56,441058,0
2014-03-03,40.29,40.69,39.89,40,283903,0
2014-03-04,40.16,41.06,40.16,40.84,405424,0
2014-03-05,40.94,40.98,40.24,40.6,338401,0
2014-03-06,40.55,41.04,40.4,40.72,483175,0
2014-03-07,41.06,41.56,40.89,41.18,439162,0
2014-03-10,41.08,41.57,40.2,41.13,396386,0
2014-03-11,41.15,41.44,40.95,41.37,413844,0
2014-03-12,41.15,41.69,40.83,41.02,317494,0
2014-03-13,41.1,41.3,40.19,40.64,225595,0
2014-03-14,40.64,41.18,40.38,40.75,242076,0
2014-03-17,40.87,41.87,40.86,41.06,320200,0
2014-03-18,41.11,41.89,40.97,41.77,364487,0
2014-03-19,41.69,41.83,41.13,41.45,383344,0
2014-03-20,41.3,41.45,40.72,40.84,300612,0
2014-03-21,41.08,41.26,40.7,40.9,540381,0
2014-03-24,41.14,41.24,40.71,40.95,307288,0
2014-03-25,40.9,41.27,40.46,41.01,294181,0
2014-03-26,41.19,41.3,40.28,40.53,366700,0
2014-03-27,40.61,40.79,39.9,39.97,444057,0
2014-03-28,40.11,40.88,40.03,40.68,297435,0
2014-03-31,40.77,40.99,40.46,40.59,327927,0
2014-04-01,40.69,41,40.06,40.96,533724,0
2014-04-02,40.84,41.64,40.69,41.05,514097,0
2014-04-03,41.12,42.98,41.11,42.03,729473,0
2014-04-04,42.05,42.34,40.88,40.94,485211,0
2014-04-07,40.81,41.36,40.2,40.68,591812,0
2014-04-08,40.64,40.93,40.39,40.7,436130,0
2014-04-09,40.83,40.97,40.32,40.75,437437,0
2014-04-10,40.75,41.74,40.1,40.17,628503,0
2014-04-11,40.1,40.59,39.84,39.96,504051,0
2014-04-14,40.2,40.5,39.93,40.33,500618,0
2014-04-15,40.36,41.04,40.1,40.66,638848,0
2014-04-16,40.87,41.08,40.61,40.74,506884,0
2014-04-17,40.74,40.74,40.32,40.54,397667,0
2014-04-21,40.55,40.69,40.3,40.58,373070,0
2014-04-22,40.6,41,40.47,40.69,430625,0
2014-04-23,40.68,41.68,40.65,41.46,427538,0
2014-04-24,41.59,42.41,41.29,42.14,595714,0
2014-04-25,41.85,42.04,41.27,41.55,674194,0
2014-04-28,41.67,43.1,41.67,42.92,647836,0
2014-04-29,43.02,43.24,42.58,42.78,785471,0
2014-04-30,42.61,43.04,42.3,42.5,411565,0
2014-05-01,42.68,42.72,41.82,42.24,349476,0
2014-05-02,42.4,43.44,42.37,43.04,285484,0
2014-05-05,43.8,46,43.41,44.98,874032,0
2014-05-06,44.67,44.74,42.57,43.63,1483312,0
2014-05-07,43.69,46.1,43.69,44.95,1220907,0
2014-05-08,45.2,46.79,44.81,45.18,875247,0
2014-05-09,45.28,47.39,45.13,47.14,1361109,0
2014-05-12,47.32,49.38,47.32,48.83,1013711,0
2014-05-13,48.83,49.08,48.18,48.73,792406,0
2014-05-14,48.69,49.2,47.19,47.23,896065,0
2014-05-15,47,47.43,46.72,46.94,579634,0
2014-05-16,46.99,48.25,46.92,48.22,357130,0
2014-05-19,48.01,48.91,48.01,48.31,680387,0
2014-05-20,48.26,49.02,48.04,48.71,456926,0
2014-05-21,48.88,49.1,48.01,48.64,408335,0
2014-05-22,48.6,50.14,48.59,49.51,654983,0
2014-05-23,49.49,50.65,49.49,50.27,541230,0
2014-05-27,51.71,51.71,50,50.1,443829,0
2014-05-28,49.97,50.65,49.5,50.26,477650,0
2014-05-29,50.45,51.21,50.07,50.79,258995,0
2014-05-30,50.9,51.34,50.51,50.88,414166,0
2014-06-02,51.03,51.67,50.66,51.59,677952,0
2014-06-03,51.41,51.53,50.92,51.2,328257,0
2014-06-04,51.1,51.5,50.95,51.22,307019,0
2014-06-05,51.25,51.73,50.96,51.21,441168,0
2014-06-06,51.6,52.71,51.6,52.34,475639,0
2014-06-09,52.45,52.73,52,52.33,521017,0
2014-06-10,52.25,52.69,52.02,52.13,573800,0
2014-06-11,51.95,52.28,51.63,51.8,477509,0
2014-06-12,51.61,51.84,50.5,50.59,1022859,0
2014-06-13,50.64,50.77,49.62,50.17,445573,0
2014-06-16,50.32,50.7,49.5,49.94,409478,0
2014-06-17,49.98,50.12,49.55,49.89,345046,0
2014-06-18,49.84,50.59,49.36,49.98,213366,0
2014-06-19,50.1,50.47,49.41,49.58,341098,0
2014-06-20,49.82,49.9,49.25,49.52,539559,0
2014-06-23,49.45,49.99,49.31,49.46,212765,0
2014-06-24,49.33,49.59,48.56,48.68,353295,0
2014-06-25,48.42,48.99,47.21,48.57,401335,0
2014-06-26,48.51,48.88,48.16,48.75,223329,0
2014-06-27,48.61,49.17,48.48,48.76,876130,0
2014-06-30,48.63,49.11,48.37,48.89,372940,0
2014-07-01,48.93,49.51,48.86,48.93,448053,0
2014-07-02,48.82,49.2,48.5,49.06,470100,0
2014-07-03,49.24,50.05,49.24,49.85,315117,0
2014-07-07,49.71,50.16,49.25,49.71,288495,0
2014-07-08,49.65,49.81,48.76,48.77,501201,0
2014-07-09,48.57,49.16,48.13,48.93,382303,0
2014-07-10,48.05,49.03,47.78,48.31,364086,0
2014-07-11,48.26,48.46,47.84,48.36,184329,0
2014-07-14,48.67,49.05,48.01,48.45,338978,0
2014-07-15,48.33,48.35,47.2,47.26,463679,0
2014-07-16,47.47,48.35,47.27,47.72,521030,0
2014-07-17,47.63,48.53,47.28,47.63,645709,0
2014-07-18,47.74,48.61,47.51,48.48,167804,0
2014-07-21,48.22,48.33,47.61,47.94,179399,0
2014-07-22,48.07,48.88,48.03,48.77,293133,0
2014-07-23,48.77,49.08,48.55,48.98,985173,0
2014-07-24,48.98,49.08,48.49,48.53,500721,0
2014-07-25,48.24,48.41,47.91,48.2,166936,0
2014-07-28,48.26,48.29,47.75,48.15,223755,0
2014-07-29,48.27,48.98,48.2,48.29,268291,0
2014-07-30,48.36,49.28,48.18,49.15,490606,0
2014-07-31,48.82,49.72,48.17,49.42,468775,0
2014-08-01,49.37,49.37,48.03,48.71,302854,0
2014-08-04,48.73,49.21,48.55,48.92,353137,0
2014-08-05,48.74,49.21,48.35,48.99,337040,0
2014-08-06,48.69,49.87,48.69,49.56,343126,0
2014-08-07,51.64,52.13,50.7,50.86,648294,0
2014-08-08,50.91,52.45,50.9,52.29,336867,0
2014-08-11,52.5,52.75,51.46,51.66,280966,0
2014-08-12,51.7,52.21,51.55,52,203857,0
2014-08-13,52.41,52.72,51.32,52.18,378498,0
2014-08-14,52.06,52.7,51.94,52.56,186554,0
2014-08-15,52.73,52.73,51.52,51.86,164256,0
2014-08-18,52.1,53.21,52.1,52.91,185259,0
2014-08-19,53,53.54,52.95,53.4,133994,0
2014-08-20,53.31,54.69,53.23,54.66,370743,0
2014-08-21,55,55,53.31,53.35,310861,0
2014-08-22,53.47,54.17,52.94,53.96,198814,0
2014-08-25,54.31,54.31,53.52,54.12,186942,0
2014-08-26,54.04,55.25,53.88,54.72,237816,0
2014-08-27,54.92,55.1,54.21,55.01,152164,0
2014-08-28,54.76,55.25,54.33,54.71,148688,0
2014-08-29,54.88,54.93,54.42,54.47,155826,0
2014-09-02,54.57,54.66,53.46,53.95,350357,0
2014-09-03,54.2,55,53.86,54.98,223615,0
2014-09-04,54.74,56.38,54.74,55.64,291067,0
2014-09-05,55.44,55.51,54.83,55.19,187134,0
2014-09-08,55.22,55.22,54.18,54.61,196549,0
2014-09-09,54.73,54.92,54.1,54.23,179143,0
2014-09-10,54.15,54.34,53.52,54.04,246634,0
2014-09-11,53.84,54.91,53.83,54.33,351866,0
2014-09-12,54.28,54.49,53.75,53.87,163223,0
2014-09-15,53.78,54.16,53.62,53.81,146210,0
2014-09-16,53.8,55.64,53.63,55.53,279216,0
2014-09-17,55.42,55.82,55.03,55.03,249080,0
2014-09-18,55.25,55.6,55.03,55.11,223917,0
2014-09-19,55.47,55.62,54.53,54.62,520391,0
2014-09-22,54.23,54.23,53.1,53.81,302181,0
2014-09-23,53.25,53.95,53.25,53.7,327867,0
2014-09-24,53.68,53.92,53.37,53.73,258933,0
2014-09-25,53.49,53.83,53.04,53.31,227483,0
2014-09-26,53.32,53.79,53.26,53.66,276788,0
2014-09-29,53.24,54.25,53.02,54.1,487995,0
2014-09-30,54.21,54.21,53.03,53.06,240892,0
2014-10-01,52.78,53.11,51.68,51.97,296563,0
2014-10-02,52.02,52.91,51.43,52.43,485088,0
2014-10-03,52.75,52.96,51.84,52.19,694319,0
2014-10-06,52.24,52.56,50.85,51.68,658536,0
2014-10-07,51.34,51.89,50.76,50.77,277255,0
2014-10-08,50.65,51.71,50.41,51.53,407705,0
2014-10-09,51.27,51.74,50.72,50.77,300183,0
2014-10-10,50.59,51.15,49.72,50.44,380110,0
2014-10-13,50.18,50.65,48.71,49.63,511247,0
2014-10-14,50,51.5,49.74,50.78,600918,0
2014-10-15,49.75,51.43,49.52,50.85,486881,0
2014-10-16,50.38,52.21,49.98,51.72,344438,0
2014-10-17,52.26,53.34,52.01,53.1,457485,0
2014-10-20,53.11,53.31,52.84,53.21,464951,0
2014-10-21,53.49,54.96,53.36,54.93,315431,0
2014-10-22,55,55.83,54.34,54.43,239309,0
2014-10-23,55.55,57.15,55.55,55.91,487060,0
2014-10-24,55.89,55.89,55.03,55.6,306254,0
2014-10-27,55.04,55.71,54.71,55.6,180390,0
2014-10-28,55.7,57.34,55.29,57.32,264880,0
2014-10-29,57.46,57.84,56.62,56.96,203615,0
2014-10-30,56.69,57.05,56.15,56.57,319562,0
2014-10-31,57.07,57.53,56.94,57.3,518748,0
2014-11-03,57.06,57.47,56.75,57.04,277444,0
2014-11-04,56.85,58.08,56.85,57.88,474111,0
2014-11-05,58.89,58.89,57.42,57.49,226883,0
2014-11-06,57.07,59.66,57,59.01,675565,0
2014-11-07,59.2,59.45,57.59,59.41,427983,0
2014-11-10,59.66,59.94,58.92,59.27,273126,0
2014-11-11,59.61,59.67,59.15,59.46,267602,0
2014-11-12,59.15,61.26,59.15,61,260056,0
2014-11-13,61,61.12,60.27,60.5,249624,0
2014-11-14,60.5,61.38,60.5,61.22,238908,0
2014-11-17,61.22,61.66,60.96,61.21,250072,0
2014-11-18,61.17,62.16,61.12,61.58,265679,0
2014-11-19,61.85,63.13,61.79,62.98,391361,0
2014-11-20,63,64.28,63,64.24,221871,0
2014-11-21,64.62,64.67,62.65,62.92,407684,0
2014-11-24,62.95,63.19,62.21,62.45,392059,0
2014-11-25,62.9,65.08,62.88,64.49,616016,0
2014-11-26,64.33,64.43,62.69,62.78,219997,0
2014-11-28,62.72,63.98,62.07,63.72,248368,0
2014-12-01,63.73,63.73,60.81,61.14,413655,0
2014-12-02,61.26,62.32,60.95,62.16,197321,0
2014-12-03,62.1,63.84,62.1,63.74,196172,0
2014-12-04,63.99,63.99,62.47,62.83,297769,0
2014-12-05,62.71,63.27,61.66,61.79,247343,0
2014-12-08,61.64,62.87,61.11,61.19,264180,0
2014-12-09,60.99,62.58,60.52,62.5,262259,0
2014-12-10,62.7,63.42,61.32,61.44,215908,0
2014-12-11,61.92,63.88,61.43,62.6,272873,0
2014-12-12,61.78,63.88,61.7,63.02,229484,0
2014-12-15,63.48,63.97,62.22,62.5,255225,0
2014-12-16,62.36,64.68,62.02,63.39,595784,0
2014-12-17,63.51,64,62.25,63.99,328488,0
2014-12-18,65.31,65.7,63.72,65.32,254388,0
2014-12-19,65.31,66.31,64.3,65.62,483222,0
2014-12-22,66.07,66.07,64.35,64.76,197383,0
2014-12-23,64.82,66.38,64.82,65.62,247091,0
2014-12-24,65.7,66.76,65.7,66.37,114560,0
2014-12-26,66.76,67.49,66.57,67.28,169732,0
2014-12-29,67.32,69.63,67.32,69.37,346931,0
2014-12-30,68.86,69.81,68.69,69.35,228596,0
2014-12-31,69.42,70.17,68.8,68.86,201874,0
2015-01-02,69.39,69.39,67.07,67.84,232804,0
2015-01-05,67.73,67.95,66.7,67.16,231220,0
2015-01-06,67.47,68.97,66.74,66.82,553729,0
2015-01-07,67.32,69.77,67.15,69.66,252141,0
2015-01-08,70.28,71.94,69.78,71.59,529515,0
2015-01-09,71.45,71.46,69.86,70.95,301289,0
2015-01-12,71,71.07,69.62,70.31,337283,0
2015-01-13,71.01,71.81,69.64,70.25,257080,0
2015-01-14,69.44,70.03,68.35,69.33,263064,0
2015-01-15,69.5,69.83,67.94,68.69,240834,0
2015-01-16,68.65,69.51,67.98,69.2,305120,0
2015-01-20,69.12,69.42,68.21,69.03,299311,0
2015-01-21,69.12,69.24,67.54,67.76,487427,0
2015-01-22,68.15,69.68,67,69.51,299968,0
2015-01-23,69.43,70.5,68.8,70.06,264813,0
2015-01-26,70.07,71.09,69.6,70.79,368372,0
2015-01-27,70.1,70.53,69.07,70.25,372526,0
2015-01-28,70.99,71.19,69.51,69.86,282634,0
2015-01-29,69.9,70.7,69.18,70,350795,0
2015-01-30,69.37,70.37,69.02,69.81,392944,0
2015-02-02,69.78,70.87,68.73,70.72,389695,0
2015-02-03,71.55,72.55,69.87,70.27,486025,0
2015-02-04,70.77,71.08,69.61,71.07,455187,0
2015-02-05,70.26,72.33,67.1,68.98,1372588,0
2015-02-06,69.23,70,67.72,68.86,761856,0
2015-02-09,68.78,69.08,67.61,68.74,722396,0
2015-02-10,69.17,70.68,68.7,70.57,414501,0
2015-02-11,70.8,71.67,69.81,71.51,632346,0
2015-02-12,72.05,72.11,70.81,71.53,520104,0
2015-02-13,71.43,71.65,70.74,71.09,394571,0
2015-02-17,70.99,71.74,70.3,70.56,334934,0
2015-02-18,70.22,71.11,69.34,71.06,291712,0
2015-02-19,71.41,72,70.62,71.99,335881,0
2015-02-20,71.94,71.98,71.13,71.75,246267,0
2015-02-23,71.8,72.15,70.96,72.09,266930,0
2015-02-24,72.49,72.49,71.15,71.42,317432,0
2015-02-25,71.66,71.66,70.86,71,392382,0
2015-02-26,71.01,71.46,70.23,71.41,334958,0
2015-02-27,71.49,71.74,70.76,70.99,460470,0
2015-03-02,71.15,72.29,70.97,72.17,370200,0
2015-03-03,72.4,72.4,70.73,71.31,318900,0
2015-03-04,70.81,71.06,69.73,70.68,412300,0
2015-03-05,71.08,71.19,70.31,70.52,201600,0
2015-03-06,70.31,70.47,69.22,69.32,247600,0
2015-03-09,69.31,70.47,69.31,69.95,329900,0
2015-03-10,69.58,69.91,68.15,68.43,296700,0
2015-03-11,68.45,69,68.14,68.49,327700,0
2015-03-12,68.7,70.92,68.69,70.19,338200,0
2015-03-13,70.17,70.85,69.3,70.03,276400,0
2015-03-16,70.25,71.31,70.15,71.1,412500,0
2015-03-17,70.94,71.91,70.58,70.95,353100,0
2015-03-18,71.24,71.24,70.06,70.6,331900,0
2015-03-19,70.21,71.13,70.16,70.64,278100,0
2015-03-20,70.86,71.54,70.04,70.89,379900,0
2015-03-23,70.92,71.17,70.5,70.65,207400,0
2015-03-24,70.52,71.27,70.52,71.03,183600,0
2015-03-25,70.92,71.11,69.27,69.29,402300,0
2015-03-26,68.68,69.15,68.51,68.64,359100,0
2015-03-27,68.69,71.25,68.69,71.16,384400,0
2015-03-30,71.2,73.89,70.9,73.48,353900,0
2015-03-31,72.96,73.97,72.3,72.37,344900,0
2015-04-01,72.32,73.6,71.75,73.47,528800,0
2015-04-02,73,73.64,72.07,72.44,467400,0
2015-04-06,72.08,72.65,71.84,72.47,580100,0
2015-04-07,72.01,72.62,71.58,71.64,247133,0
2015-04-08,71.64,72.02,71.13,71.75,426600,0
2015-04-09,71.79,72.12,71.24,71.55,176348,0
2015-04-10,71.59,72.56,71.22,72.31,176700,0
2015-04-13,72.31,72.68,71.91,72.11,172500,0
2015-04-14,71.65,72.48,71.5,71.92,253400,0
2015-04-15,71.6,71.79,70.33,70.41,392408,0
2015-04-16,70.27,70.93,69.81,70.11,445060,0
2015-04-17,69.79,69.82,68.61,69.34,322700,0
2015-04-20,69.72,70.64,69.52,69.92,461969,0
2015-04-21,70.14,70.5,69.42,70.07,287182,0
2015-04-22,70.15,70.44,69.38,69.77,213706,0
2015-04-23,69.66,70.54,68.96,69.01,363700,0
2015-04-24,68.91,69.2,68.53,69,507400,0
2015-04-27,68.97,69.45,67.68,68.78,474700,0
2015-04-28,68.62,69.33,68.23,68.55,349500,0
2015-04-29,68.19,68.38,65.95,66.62,390200,0
2015-04-30,66.38,66.93,65.15,65.33,495800,0
2015-05-01,65.48,67.3,65.35,66.26,690100,0
2015-05-04,66.26,66.72,66.02,66.25,339300,0
2015-05-05,65.25,65.92,60.27,60.98,950000,0
2015-05-06,61.05,61.56,59.76,60.6,417400,0
2015-05-07,60.6,61.27,60.23,60.34,554926,0
2015-05-08,60.57,61.25,59.95,60,320200,0
2015-05-11,59.76,60.53,59.17,60.23,390300,0
2015-05-12,59.81,60.1,59.17,59.41,513794,0
2015-05-13,59.63,59.66,58.13,58.3,580000,0
2015-05-14,58.75,59.47,57.86,58.7,782000,0
2015-05-15,59.1,59.55,58.78,59.25,686542,0
2015-05-18,59.25,60.12,58.95,59.87,389967,0
2015-05-19,59.8,60.5,59.62,60.3,504900,0
2015-05-20,60.54,60.73,59.83,60.38,454800,0
2015-05-21,60.25,60.58,59.91,60.43,300600,0
2015-05-22,60.31,60.82,59.97,60.24,242200,0
2015-05-26,60.07,60.69,58.54,58.55,387510,0
2015-05-27,58.83,59.77,58.65,59.41,357200,0
2015-05-28,59.38,59.83,59.14,59.64,240634,0
2015-05-29,59.65,59.94,58.18,58.23,645300,0
2015-06-01,58.63,58.75,57.47,57.67,733800,0
2015-06-02,57.4,59.08,57.2,58.57,364582,0
2015-06-03,58.61,59.38,58.54,59.25,330800,0
2015-06-04,59.21,59.37,58.38,58.6,344300,0
2015-06-05,58.29,58.91,57.86,58.67,218000,0
2015-06-08,58.31,58.31,57.06,57.11,370100,0
2015-06-09,57.79,57.99,56.65,56.85,300455,0
2015-06-10,57.04,57.74,56.81,56.98,341414,0
2015-06-11,57.02,57.46,56.73,57.06,352782,0
2015-06-12,56.68,57.56,56.68,57.17,231300,0
2015-06-15,56.67,56.95,56.04,56.56,302300,0
2015-06-16,56.38,57.35,56.22,57.24,321200,0
2015-06-17,57.54,57.74,57.06,57.58,305100,0
2015-06-18,57.8,59.24,57.3,59,397800,0
2015-06-19,58.89,59.38,58.73,58.8,476900,0
2015-06-22,59.03,59.17,57.88,58.26,282500,0
2015-06-23,58.24,58.5,57.92,58.47,197305,0
2015-06-24,58.2,58.74,58.01,58.3,206600,0
2015-06-25,58.37,58.5,57.84,58.2,224900,0
2015-06-26,58.2,58.49,57.9,58.21,736500,0
2015-06-29,57.53,58.14,57.15,57.22,404300,0
2015-06-30,57.2,57.21,55.66,55.82,747014,0
2015-07-01,56.15,56.74,55.91,56.55,360100,0
2015-07-02,56.77,57.49,56.77,57.4,387100,0
2015-07-06,57.01,57.3,56.75,56.93,706600,0
2015-07-07,56.99,57.04,55.75,56.71,301600,0
2015-07-08,56.31,56.83,55.27,55.61,322100,0
2015-07-09,56.28,56.28,55.04,55.12,235600,0
2015-07-10,55.85,55.96,55.23,55.4,253300,0
2015-07-13,56.13,56.42,55.5,56.3,265800,0
2015-07-14,56.32,56.32,55.26,56.03,322330,0
2015-07-15,55.99,56.41,55.64,56.19,218594,0
2015-07-16,56.49,57.36,55.82,57.29,373100,0
2015-07-17,57.33,57.33,56.59,56.95,261000,0
2015-07-20,57.03,57.18,56.61,56.71,388200,0
2015-07-21,56.49,56.67,56,56.38,278100,0
2015-07-22,55.97,56.48,55.86,56.24,214800,0
2015-07-23,56.16,56.33,55.01,55.02,187100,0
2015-07-24,55.14,55.25,53.77,53.9,239800,0
2015-07-27,53.26,53.5,52.79,53.05,252300,0
2015-07-28,53.16,53.48,52.82,53.03,339400,0
2015-07-29,52.95,53.56,52.88,53.19,380800,0
2015-07-30,53.11,54.16,52.9,54.08,360600,0
2015-07-31,54.26,55.04,54.08,54.76,256200,0
2015-08-03,54.79,55.12,52.7,52.94,495485,0
2015-08-04,52.97,53.21,52.01,52.79,327300,0
2015-08-05,52.8,54.1,52.59,53.78,520200,0
2015-08-06,53.24,53.3,48.87,50.71,912434,0
2015-08-07,50.76,51.45,49.24,49.79,523900,0
2015-08-10,50,50.36,49.51,49.95,283500,0
2015-08-11,49.51,49.94,48.95,49.56,645646,0
2015-08-12,49.31,49.69,48.34,49.37,397300,0
2015-08-13,49.26,50.68,49.26,50.38,523100,0
2015-08-14,50.19,50.54,49.14,50.02,230300,0
2015-08-17,49.81,51.07,49.48,51.07,542200,0
2015-08-18,51.12,51.66,50.53,51.51,490800,0
2015-08-19,50.29,51.95,50.29,51.5,476400,0
2015-08-20,50.75,51.91,50.71,51.25,489300,0
2015-08-21,50.65,51.19,50.4,50.51,741000,0
2015-08-24,48.28,50.76,47.97,48.85,759520,0
2015-08-25,48.99,49.93,48.5,48.7,772600,0
2015-08-26,49.63,49.63,47.73,49.44,569300,0
2015-08-27,49.65,50.94,49.56,50.1,605800,0
2015-08-28,50.1,50.4,49.77,50.25,391200,0
2015-08-31,50.25,51.28,50.2,51.11,495400,0
2015-09-01,50.34,50.66,49.16,49.35,386900,0
2015-09-02,49.53,49.96,48.6,49.2,413800,0
2015-09-03,49.26,49.91,48.98,49.7,260700,0
2015-09-04,49.3,49.59,48.91,49.4,375200,0
2015-09-08,51.79,53.6,50.85,53.34,753200,0
2015-09-09,53.98,54.36,52.91,52.99,655700,0
2015-09-10,52.87,53.88,52.78,53.09,525032,0
2015-09-11,53.06,53.31,52.45,53.29,225700,0
2015-09-14,53.52,53.65,52.89,53.08,263900,0
2015-09-15,53.45,53.64,52.79,53.41,249600,0
2015-09-16,53.21,54.92,53.13,54.74,344900,0
2015-09-17,54.57,55.73,53.96,55.1,406563,0
2015-09-18,54.66,55.31,53.39,54.3,641900,0
2015-09-21,54.44,55.38,54.37,54.53,283800,0
2015-09-22,54.2,54.49,53.2,53.96,302100,0
2015-09-23,53.62,55.12,53.36,54.92,466600,0
2015-09-24,54.65,56.31,54.21,56.05,490313,0
2015-09-25,56.19,56.38,55.66,55.88,406900,0
2015-09-28,55.62,55.7,54.29,54.57,426174,0
2015-09-29,54.49,55.16,54.11,54.74,315100,0
2015-09-30,55.04,55.62,54.51,54.95,316000,0
2015-10-01,54.86,55.52,54,54.96,372400,0
2015-10-02,54.58,54.58,53.25,54.17,468400,0
2015-10-05,54.55,55.5,54.2,55.05,536600,0
2015-10-06,55.13,56.1,54.9,55.35,305200,0
2015-10-07,56.03,57.58,55.72,56.87,446500,0
2015-10-08,56.9,57.51,56.5,57.37,209500,0
2015-10-09,57.37,57.37,55.88,56.25,273000,0
2015-10-12,56.32,56.32,55.42,55.9,123861,0
2015-10-13,55.47,55.85,55.1,55.24,214000,0
2015-10-14,55.4,55.86,54.84,55.1,261900,0
2015-10-15,55.18,55.47,54.11,55.41,132400,0
2015-10-16,55.74,56.38,55.26,55.71,170500,0
2015-10-19,55.68,56.59,55.66,56.13,245900,0
2015-10-20,56.09,56.58,55.67,55.82,122338,0
2015-10-21,55.96,56.31,55.61,55.95,190000,0
2015-10-22,56.3,56.49,55.69,55.83,149000,0
2015-10-23,56.3,56.3,55.32,56.06,219000,0
2015-10-26,56.85,60.58,56.55,60.43,680400,0
2015-10-27,60.18,60.26,59.1,59.8,355300,0
2015-10-28,60.04,61.67,59.48,61.6,218000,0
2015-10-29,61.53,61.57,60.53,61.04,308900,0
2015-10-30,60.9,61.6,60.8,61.37,345000,0
2015-11-02,61.37,62.25,61.17,62.2,302563,0
2015-11-03,62.15,62.59,61.51,62.3,349100,0
2015-11-04,62.6,62.75,61.48,61.84,221106,0
2015-11-05,61.83,61.83,57.36,59.27,565700,0
2015-11-06,59.17,61.2,58.38,60.51,294300,0
2015-11-09,60.55,60.94,59.93,60.21,254327,0
2015-11-10,60.01,60.79,59.82,60.3,170700,0
2015-11-11,60.3,60.42,58.91,59.06,175000,0
2015-11-12,58.91,59.03,57.57,57.59,174700,0
2015-11-13,57.06,57.24,55.7,56.18,257100,0
2015-11-16,56.05,57.38,56.05,57.29,149200,0
2015-11-17,57.68,58.33,57.15,57.33,120700,0
2015-11-18,57.72,58.3,57.2,58.19,133700,0
2015-11-19,58.18,58.74,56.75,57.87,192700,0
2015-11-20,58.07,59.36,58.07,58.62,156300,0
2015-11-23,58.48,59.04,57.94,58.59,155100,0
2015-11-24,58.32,59.48,57.73,59.14,169000,0
2015-11-25,59.14,61.01,59.14,60.54,186800,0
2015-11-27,60.41,61.04,60.24,60.51,55700,0
2015-11-30,60.53,60.73,59.46,59.56,218100,0
2015-12-01,60.08,63.03,59.64,63,488699,0
2015-12-02,63.25,64.02,62.66,63.8,413297,0
2015-12-03,63.84,64.52,63.64,64.29,351088,0
2015-12-04,64.32,65.21,63.94,65.04,250500,0
2015-12-07,64.76,65.13,64.27,64.83,178900,0
2015-12-08,64.48,65.33,64.07,65.09,333057,0
2015-12-09,65,65.73,64.48,64.81,221200,0
2015-12-10,64.77,65.54,64.43,65,188600,0
2015-12-11,64.48,65.64,64.27,64.78,197300,0
2015-12-14,64.75,65.22,62.16,62.63,197567,0
2015-12-15,63.01,63.63,62.52,63.12,161700,0
2015-12-16,63.49,63.52,62.4,63.16,226200,0
2015-12-17,63.31,63.45,62.19,62.46,223000,0
2015-12-18,62.21,62.45,60.84,60.94,512700,0
2015-12-21,61.21,61.63,60.65,61.44,243500,0
2015-12-22,61.49,62.13,60.59,61.7,113698,0
2015-12-23,62.34,62.5,61.51,62.27,105500,0
2015-12-24,62.32,62.45,61.29,62.12,71077,0
2015-12-28,62.11,62.61,61.28,62.37,169570,0
2015-12-29,62.92,63.5,61.75,62.49,113615,0
2015-12-30,62.26,62.605,61.38,61.92,146098,0
2015-12-31,61.6,61.89,60.74,60.74,188464,0
2016-01-04,60.23,61.17,59.59,60.78,284399,0
2016-01-05,60.78,63.16,60.53,62.05,314060,0
2016-01-06,61.13,62.93,61.02,62.13,400137,0
2016-01-07,61.16,62.675,60.94,62.3,354859,0
2016-01-08,62.32,62.94,60.74,62.17,258848,0
2016-01-11,62.32,63.11,62.054,62.94,250012,0
2016-01-12,63.32,64.42,62.38,64.33,318311,0
2016-01-13,64.41,64.5,61.87,62.1,329370,0
2016-01-14,60.5,60.97,57.45,57.71,594889,0
2016-01-15,56.57,59.445,56.27,58.27,519497,0
2016-01-19,58.76,59.44,57.17,57.51,349800,0
2016-01-20,57.12,57.76,55.44,57.22,310781,0
2016-01-21,57.21,58.24,56.71,57.18,360272,0
2016-01-22,57.65,57.65,55.85,56.61,469953,0
2016-01-25,56.71,57.41,56.54,56.81,250834,0
2016-01-26,56.1,56.1,51.68,54.85,1748189,0
2016-01-27,54.84,55.75,54.04,54.24,899188,0
2016-01-28,54.72,55.38,53.91,54.82,618002,0
2016-01-29,55.09,58,55.09,57.85,776720,0
2016-02-01,57.56,58.57,56.79,58.17,685491,0
2016-02-02,57.77,58.59,57.39,57.53,630126,0
2016-02-03,57.81,59.005,56.71,58.63,554756,0
2016-02-04,57.96,59.1,54.28,57.73,1272083,0
2016-02-05,57.9,58.95,56.46,57.75,549933,0
2016-02-08,57.51,58.32,56.5,58.06,588907,0
2016-02-09,57.54,60.014,57.51,59.41,889205,0
2016-02-10,59.63,60.92,59.08,59.11,565843,0
2016-02-11,58.27,59.8,57.65,59.14,409217,0
2016-02-12,59.43,59.86,57.35,58.29,454763,0
2016-02-16,58.74,59.965,58.64,59.28,467122,0
2016-02-17,59.72,62.525,59.64,61.9,655752,0
2016-02-18,61.86,63.33,61.35,62.91,543235,0
2016-02-19,62.45,62.63,61.405,62.26,492725,0
2016-02-22,62.32,64.2399,62.32,63.73,501087,0
2016-02-23,63.64,64.41,63.46,63.73,487151,0
2016-02-24,63.3,64.62,63.3,64.55,491695,0
2016-02-25,64.55,65.14,63.87,64.85,484317,0
2016-02-26,65.1,65.22,63.27,63.9,502091,0
2016-02-29,64.01,64.59,63.49,63.69,564913,0
2016-03-01,63.85,65.02,63.49,65,536121,0
2016-03-02,65,66.52,65,66.5,459818,0
2016-03-03,66.55,67.39,66.41,67.18,587992,0
2016-03-04,67.41,67.99,65.9,66.42,560271,0
2016-03-07,66.35,66.35,64.8122,65.45,495979,0
2016-03-08,64.84,65.2,63.54,64.03,861230,0
2016-03-09,64.17,66.88,64.17,66.85,757096,0
2016-03-10,66.85,67.165,64.06,65.1,572547,0
2016-03-11,65.4,65.9,64.12,64.47,481786,0
2016-03-14,64.28,64.755,63.91,64.03,343177,0
2016-03-15,63.78,64.9,63.25,64.27,289986,0
2016-03-16,64.34,64.9,64.06,64.65,273531,0
2016-03-17,64.49,64.67,63.94,64.44,315102,0
2016-03-18,64.39,65.68,64.31,65.38,743320,0
2016-03-21,65.11,65.56,64.88,65.4,310732,0
2016-03-22,65.33,65.33,63.8201,63.93,306440,0
2016-03-23,63.82,63.82,62.87,63.01,535025,0
2016-03-24,63.07,63.57,62.41,63.27,418559,0
2016-03-28,63.24,63.42,61.85,61.96,546365,0
2016-03-29,61.73,62.77,60.72,62.73,482015,0
2016-03-30,62.71,62.87,61.89,62.1,330784,0
2016-03-31,62.34,62.81,61.36,61.45,286857,0
2016-04-01,61.26,62.1,60.51,62.02,377443,0
2016-04-04,61.75,61.75,59.66,60.33,476533,0
2016-04-05,60,60.35,59.57,59.72,534533,0
2016-04-06,59.79,60.18,59.56,60.1,204491,0
2016-04-07,60.04,60.35,59.31,59.43,324142,0
2016-04-08,59.71,60.86,59.24,60.53,376758,0
2016-04-11,60.93,61.1,58.96,59.01,254563,0
2016-04-12,59.24,60.1899,58.5168,59.44,237247,0
2016-04-13,59.64,60.17,59.315,60.03,206028,0
2016-04-14,59.95,60.31,59.24,59.47,247900,0
2016-04-15,59.5,60.35,59.465,59.77,293901,0
2016-04-18,59.64,60.53,59.57,60.53,247113,0
2016-04-19,60.64,61.27,60.1,60.27,306961,0
2016-04-20,60.18,60.28,59.6,59.66,294649,0
2016-04-21,59.66,59.95,59.12,59.17,239549,0
2016-04-22,59,60.44,58.82,59.54,330930,0
2016-04-25,59.54,59.83,59.09,59.73,266761,0
2016-04-26,59.66,60.29,59.35,59.97,455084,0
2016-04-27,59.98,60.39,58.665,60.14,364482,0
2016-04-28,59.7,59.7,58.4,58.6,325417,0
2016-04-29,58.42,58.8,56.92,57.42,387968,0
2016-05-02,59.54,59.54,57.56,58.73,274973,0
2016-05-03,58.38,59.055,57.99,58.25,279168,0
2016-05-04,58.04,59.36,57.52,58.86,304158,0
2016-05-05,58.66,58.66,58.04,58.3,276840,0
2016-05-06,58.03,58.9,58.03,58.36,267795,0
2016-05-09,59.75,65.86,59.75,65.3,1035231,0
2016-05-10,65.68,67.88,65.48,66.47,695463,0
2016-05-11,66.33,66.38,64.985,65.15,370076,0
2016-05-12,65.07,66.16,65.004,65.9,288279,0
2016-05-13,66.01,66.71,65.01,65.15,213738,0
2016-05-16,65.16,65.48,63.93,64.91,302150,0
2016-05-17,64.85,64.92,63.57,63.76,237968,0
2016-05-18,63.55,64.02,62.68,63.64,362758,0
2016-05-19,63.87,65.75,63.8537,65.4,511353,0
2016-05-20,65.72,67.19,65.49,66.69,480728,0
2016-05-23,66.69,67.19,65.69,65.78,265598,0
2016-05-24,66.22,67,65.04,66.74,345874,0
2016-05-25,66.79,67.79,66.56,67.49,231436,0
2016-05-26,67.8,68.11,67.14,67.78,192844,0
2016-05-27,67.8,68.65,67.76,68.41,198213,0
2016-05-31,68.64,68.64,67.73,67.99,354635,0
2016-06-01,67.52,68.58,67.52,68.54,274413,0
2016-06-02,68.54,70.29,68.33,70.04,567196,0
2016-06-03,69.8,69.94,69.17,69.62,244618,0
2016-06-06,69.62,69.62,68.86,69.08,166133,0
2016-06-07,68.9,69.605,68.69,68.72,263010,0
2016-06-08,68.6,69.72,68.59,69.49,180014,0
2016-06-09,70.39,71.1,70.03,70.86,244063,0
2016-06-10,70.32,70.41,69.55,69.97,168811,0
2016-06-13,69.86,69.86,68.85,68.99,222421,0
2016-06-14,68.91,69.7,68.81,69.42,161793,0
2016-06-15,69.19,70.44,68.9,70.35,328931,0
2016-06-16,69.9,71.54,69.9,71.49,330924,0
2016-06-17,71.22,72.085,70.8,71.65,488572,0
2016-06-20,72.09,72.65,71.52,72.53,250276,0
2016-06-21,72.65,72.65,71.73,72.48,195918,0
2016-06-22,72.79,72.98,72.34,72.69,210888,0
2016-06-23,73,73.55,72.9001,73.5,254066,0
2016-06-24,71.64,73.45,71.13,72.92,797070,0
2016-06-27,72.55,72.55,70.8,71.74,415695,0
2016-06-28,72.6,72.945,71.86,72.65,293750,0
2016-06-29,72.91,73.81,72.91,73.29,311257,0
2016-06-30,73.14,74.2,72.9,74.16,344996,0
2016-07-01,74.12,75.44,74.12,74.89,304385,0
2016-07-05,74.71,74.73,73.49,74.34,402798,0
2016-07-06,74.45,74.94,73.43,74.51,679153,0
2016-07-07,74.55,74.97,73.82,74.49,310151,0
2016-07-08,74.96,75.75,74.66,75.57,276309,0
2016-07-11,76.05,76.39,75.09,76.24,232933,0
2016-07-12,75.9,76.81,75.61,75.65,366077,0
2016-07-13,75.84,76.095,75.165,75.52,258538,0
2016-07-14,75.6,76.11,75.47,75.79,203730,0
2016-07-15,76.14,76.14,75.16,75.63,314275,0
2016-07-18,75.81,76.46,75.635,76.1,244677,0
2016-07-19,76.02,76.56,75.82,76.33,186143,0
2016-07-20,76.68,76.905,76.14,76.24,168561,0
2016-07-21,76.54,76.88,76.1,76.28,190032,0
2016-07-22,76.07,77.02,76.07,76.74,203240,0
2016-07-25,76.98,77.5,76.8,77.26,195081,0
2016-07-26,77.23,78.49,77.23,78.31,241132,0
2016-07-27,78.93,78.93,76.86,77.06,236361,0
2016-07-28,76.98,77.45,76.66,77.21,268464,0
2016-07-29,77.37,77.37,75.99,76.64,338951,0
2016-08-01,75.76,76.17,74.75,75.14,443039,0
2016-08-02,75.24,75.425,73.45,74.47,345118,0
2016-08-03,74.17,74.87,73.07,74.78,394479,0
2016-08-04,75.37,80.44,74.62,77.02,1499010,0
2016-08-05,77.09,79.36,76.89,79.29,579671,0
2016-08-08,79.16,79.37,77.16,77.9,367187,0
2016-08-09,78.19,79.25,77.56,78.76,348801,0
2016-08-10,79.02,79.38,77.16,77.43,305256,0
2016-08-11,78.06,79.25,76.05,76.11,513014,0
2016-08-12,76.12,76.23,74.58,75.49,384006,0
2016-08-15,75.91,75.925,74.39,74.98,406366,0
2016-08-16,74.98,75.34,74.42,74.78,289255,0
2016-08-17,74.61,75.36,74.24,74.46,245187,0
2016-08-18,74.3,75.54,74.3,75.22,183173,0
2016-08-19,75.08,75.22,74.13,74.39,246974,0
2016-08-22,74.39,74.9099,73.03,73.72,266791,0
2016-08-23,74.21,74.61,73.43,73.44,281267,0
2016-08-24,73.57,74.26,72.98,73.65,318867,0
2016-08-25,73.89,74.76,73.66,74.48,308024,0
2016-08-26,74.36,74.75,73.48,73.52,199278,0
2016-08-29,73.53,74.38,73.51,73.54,161070,0
2016-08-30,73.36,73.83,72.95,73.12,150560,0
2016-08-31,72.91,73.78,72.91,73.12,275484,0
2016-09-01,72.97,73.77,72.7,73.29,177776,0
2016-09-02,73.46,74.34,73.315,73.95,206435,0
2016-09-06,73.92,74.57,73.57,74.45,224370,0
2016-09-07,73.96,75.94,73.29,75.74,445056,0
2016-09-08,75.5,76.34,74.43,74.55,400349,0
2016-09-09,74.28,74.42,72.94,72.94,224726,0
2016-09-12,72.96,73.8,72.72,73.39,241389,0
2016-09-13,73.26,73.53,72.23,72.52,210323,0
2016-09-14,72.22,72.74,72.1,72.37,182910,0
2016-09-15,72.2,74.22,72,73.94,226310,0
2016-09-16,73.85,74,72.96,73,406760,0
2016-09-19,72.61,73.19,72.4,72.88,243647,0
2016-09-20,72.16,72.79,70.02,70.08,373026,0
2016-09-21,70.29,71.6,70.21,71.53,339000,0
2016-09-22,71.75,72.49,71.53,72.33,192415,0
2016-09-23,72.16,72.77,72.16,72.72,196335,0
2016-09-26,72.49,73.28,72.27,72.92,319493,0
2016-09-27,72.66,73.48,72.66,73.07,172044,0
2016-09-28,73.23,73.26,72.01,72.23,213173,0
2016-09-29,72.02,72.28,70.575,70.58,259671,0
2016-09-30,70.21,71.66,70.05,71.36,235125,0
2016-10-03,70.95,71.88,70.01,71.21,267940,0
2016-10-04,71.39,72.74,71.35,72.09,245701,0
2016-10-05,72.24,73.38,72.195,72.56,283916,0
2016-10-06,72.56,73.13,72.44,72.5,220492,0
2016-10-07,72.5,72.84,71.35,71.38,190727,0
2016-10-10,71.56,72.355,71.11,71.3,170377,0
2016-10-11,70.86,71.12,69.59,70.47,183527,0
2016-10-12,70.43,70.97,69.74,70.24,222821,0
2016-10-13,69.92,70.3,69.56,69.94,240387,0
2016-10-14,69.92,70.64,68.9272,69.38,210372,0
2016-10-17,69.4,70.11,69.03,69.24,192438,0
2016-10-18,69.76,70.06,69.06,69.23,233926,0
2016-10-19,69.63,69.9,68.21,69.11,345654,0
2016-10-20,69.1,69.63,68.48,68.87,226603,0
2016-10-21,68.96,68.96,68.09,68.61,199835,0
2016-10-24,69.48,70.5,68.83,69.78,158876,0
2016-10-25,69.62,69.86,69.2,69.57,219607,0
2016-10-26,69.18,71.2,69.18,71.19,310713,0
2016-10-27,70.95,71.4,68.49,68.74,221529,0
2016-10-28,68.42,69.76,68.1,69.21,145750,0
2016-10-31,69.15,69.15,68.28,68.78,250794,0
2016-11-01,67.91,67.91,66.4001,67.05,366556,0
2016-11-02,67.14,68.7,67.14,67.83,251780,0
2016-11-03,65.12,66.3,63.16,65.44,886734,0
2016-11-04,64.74,65.91,62.78,62.94,388115,0
2016-11-07,63.3,63.86,62.95,63.09,274355,0
2016-11-08,62.84,63.96,62.74,63.13,277338,0
2016-11-09,62.59,62.59,58.9,59.33,836058,0
2016-11-10,59.8,60.96,57.45,57.8,813278,0
2016-11-11,57.98,60.99,57.13,60.87,666651,0
2016-11-14,60.86,63.45,60.83,63.08,609862,0
2016-11-15,62.7,64.01,62.53,63.4,471968,0
2016-11-16,63.51,64.6,63.38,64.5,411460,0
2016-11-17,65.4,67.36,65.07,66.68,456585,0
2016-11-18,66.71,68.8,66.71,67.77,467436,0
2016-11-21,67.99,68.85,67.77,68.79,416240,0
2016-11-22,69.2,69.98,68.45,68.75,317110,0
2016-11-23,68.54,70.295,68.54,69.94,233495,0
2016-11-25,70.1,70.55,69.78,70.24,79389,0
2016-11-28,70.48,70.61,69,70.26,206516,0
2016-11-29,70.33,70.48,69.2,69.39,278413,0
2016-11-30,69.3,69.3,67.48,68.19,306634,0
2016-12-01,67.78,69.3899,67.77,68.67,324219,0
2016-12-02,68.46,69.61,68,68.74,199873,0
2016-12-05,68.67,69.4137,68.46,69.03,334164,0
2016-12-06,68.96,70.16,68.8,69.46,237393,0
2016-12-07,69.41,69.7,68.78,69.02,361019,0
2016-12-08,68.6,68.88,66.14,66.62,593969,0
2016-12-09,66.16,68.0599,64.32,66.87,598605,0
2016-12-12,66.41,66.58,64.38,65.18,408538,0
2016-12-13,65.35,66.19,64.65,65.08,426251,0
2016-12-14,64.86,65.88,64.46,64.99,476395,0
2016-12-15,65.34,67.38,65.34,67,367948,0
2016-12-16,67.18,67.2,65.98,66.25,670091,0
2016-12-19,66.15,67.39,66.15,66.81,239697,0
2016-12-20,66.88,68.29,66.88,68.04,189356,0
2016-12-21,68.29,68.29,67.74,67.85,160141,0
2016-12-22,67.79,67.79,63.92,64.19,596080,0
2016-12-23,64.19,65.56,62.76,63.06,468062,0
2016-12-27,63.24,64.55,63.16,63.68,281477,0
2016-12-28,63.64,63.64,63.15,63.44,192041,0
2016-12-29,63.64,64.1,62.18,62.49,328467,0
2016-12-30,62.48,62.84,61.36,61.47,329746,0
2017-01-03,61.75,62.32,60.78,61.92,474463,0
2017-01-04,62.08,63.52,61.76,63.18,477336,0
2017-01-05,62.81,62.89,61.61,62.5,411771,0
2017-01-06,62.31,62.37,60.83,61.03,330547,0
2017-01-09,60.93,61.66,60.44,61.55,378439,0
2017-01-10,61.84,63.26,61.225,62.66,505301,0
2017-01-11,62.48,62.99,61.95,62.85,352247,0
2017-01-12,62.71,62.82,61.6,62.29,326416,0
2017-01-13,61.97,62.32,61.01,61.18,374689,0
2017-01-17,61.6,63.77,61.37,62.51,360432,0
2017-01-18,62.44,62.96,61.75,62.73,486678,0
2017-01-19,62.56,63.03,62.31,62.87,579405,0
2017-01-20,62.58,63.68,62.425,63.61,481982,0
2017-01-23,63.34,63.67,62.1,62.86,621586,0
2017-01-24,63.13,63.92,62.86,63.6,467535,0
2017-01-25,63.68,64.57,63.67,63.97,1167818,0
2017-01-26,63.66,64.28,62.72,64,778614,0
2017-01-27,63.75,64.05,62.78,63.5,884766,0
2017-01-30,63.26,64.07,63.215,63.97,810104,0
2017-01-31,64.21,64.22,62.31,63.7,959492,0
2017-02-01,63.42,63.965,62.86,63.2,985122,0
2017-02-02,63.22,68.83,63.22,66.7,2335784,0
2017-02-03,67.34,67.83,66.1,66.29,814574,0
2017-02-06,66.48,67.24,65.22,65.25,897109,0
2017-02-07,65.61,66.07,64.42,64.5,580259,0
2017-02-08,66.51,66.51,65.225,65.75,712450,0
2017-02-09,65.92,66.11,64.72,66.01,814437,0
2017-02-10,66.36,66.6,65.14,66.13,586656,0
2017-02-13,66.24,66.9023,64.5,64.83,729035,0
2017-02-14,65.27,65.98,64.7,65.58,578377,0
2017-02-15,65.35,66.27,65.155,65.72,442893,0
2017-02-16,65.5,66.29,64.74,64.89,587599,0
2017-02-17,64.99,65.53,64.66,65.1,371346,0
2017-02-21,65.31,66.3,65.24,66.06,503029,0
2017-02-22,66.3,66.81,65.75,66.39,340845,0
2017-02-23,66.18,66.34,65.32,65.39,605211,0
2017-02-24,65.36,67.15,64.81,66.8,370934,0
2017-02-27,66.53,67.95,66.42,67.84,354470,0
2017-02-28,66.97,66.97,62.76,63.7,1967212,0
2017-03-01,63.71,66,63.71,65.48,767924,0
2017-03-02,65.98,67.5,65.64,66.02,630346,0
2017-03-03,66.26,66.62,64.75,64.83,386418,0
2017-03-06,64.23,66.22,64.23,65.9,516265,0
2017-03-07,65.54,66.09,65.17,65.87,471155,0
2017-03-08,65.87,67.27,65.535,66.78,412329,0
2017-03-09,66.46,66.87,66.0601,66.41,305592,0
2017-03-10,66.67,66.99,66.02,66.62,395028,0
2017-03-13,66.66,67.99,66.585,67.15,515314,0
2017-03-14,66.99,67.4,66.57,67.04,422848,0
2017-03-15,67.25,68.395,66.89,68.13,529104,0
2017-03-16,68.16,69.49,68.09,69.25,543285,0
2017-03-17,69.89,72.5,69.39,70.12,1039156,0
2017-03-20,70.12,70.65,69.87,70.51,382902,0
2017-03-21,70.58,71.82,70.3,71.1,737763,0
2017-03-22,70.77,71.41,70.53,71.12,432884,0
2017-03-23,71.16,71.61,70.3,70.52,380130,0
2017-03-24,70.5,71.5,70.43,71.2,476832,0
2017-03-27,71.03,72.06,70.99,71.69,525830,0
2017-03-28,71.59,71.73,70.89,71.15,290231,0
2017-03-29,71.28,72.72,71.18,72.63,486933,0
2017-03-30,72.46,73.05,72.12,73.02,281726,0
2017-03-31,72.79,73.875,72.79,73.42,439141,0
2017-04-03,73.59,73.74,72.13,72.56,404429,0
2017-04-04,72.44,73.27,72.25,73.1,349456,0
2017-04-05,73.27,73.3,71.74,71.82,359468,0
2017-04-06,72.45,74.93,72.1,74.3,450680,0
2017-04-07,74.06,75.18,73.52,73.54,505647,0
2017-04-10,73.85,74.77,73.215,74.41,372298,0
2017-04-11,74.6,74.6,72.64,74.49,602354,0
2017-04-12,74.24,74.58,73.75,73.97,340010,0
2017-04-13,74.15,74.535,73.8,74.14,332230,0
2017-04-17,74.46,74.9,73.82,74.29,300712,0
2017-04-18,74.39,74.49,73.72,74.15,307866,0
2017-04-19,67.19,70,67.19,68.18,1547890,0
2017-04-20,68.3,69.69,68.1,69.44,429130,0
2017-04-21,69.65,70.02,69.16,69.79,293671,0
2017-04-24,69.96,70.59,69.62,70.47,588276,0
2017-04-25,70.74,71.2,70.32,71.17,322688,0
2017-04-26,71.38,71.9,70.9726,71.86,249167,0
2017-04-27,71.98,72.08,70.63,71.11,197704,0
2017-04-28,70.94,71,68.93,69.57,381968,0
2017-05-01,69.54,70.24,69.05,69.1,444868,0
2017-05-02,66.86,67.735,64.47,65.76,1982602,0
2017-05-03,65.33,66.37,64.03,66.25,765516,0
2017-05-04,66.12,66.53,64.68,65,844096,0
2017-05-05,65.08,66.19,64.59,66.19,954840,0
2017-05-08,66.08,66.84,64.97,65.37,413725,0
2017-05-09,65.38,67.04,65.34,65.84,646454,0
2017-05-10,65.86,67.54,65.68,67.19,566921,0
2017-05-11,66.45,67.93,66.45,67.69,544932,0
2017-05-12,67.42,68.8,66.88,68.56,741024,0
2017-05-15,68.72,69.25,68.28,69.07,652421,0
2017-05-16,69.37,69.37,67.45,68.38,672016,0
2017-05-17,67.86,68.23,66.05,66.6,589516,0
2017-05-18,66.85,68.26,66.11,67.5,398486,0
2017-05-19,67.71,68.68,67.5,68.56,270241,0
2017-05-22,68.78,69.83,68.78,69.67,329893,0
2017-05-23,69.29,69.29,67.58,67.69,421862,0
2017-05-24,67.96,68,66.73,67.87,282443,0
2017-05-25,67.77,68.83,67.43,68.56,398132,0
2017-05-26,68.69,68.86,67.41,68.37,363251,0
2017-05-30,68.25,68.64,67.45,68.02,900925,0
2017-05-31,68.36,68.36,67.03,68.03,380489,0
2017-06-01,68.35,70.17,67.365,70.06,617615,0
2017-06-02,69.81,70.725,69.46,69.95,340418,0
2017-06-05,69.68,69.71,68.61,69.4,325441,0
2017-06-06,68.42,68.42,66.75,67.77,363890,0
2017-06-07,68,68.54,67.33,67.42,358576,0
2017-06-08,67.61,68.45,66.79,67.47,546360,0
2017-06-09,67.57,68.47,67.48,68.31,284976,0
2017-06-12,68.13,69.27,67.35,68.66,330065,0
2017-06-13,68.62,69.23,68.01,68.54,296601,0
2017-06-14,68.8,69.17,67.9675,68.82,210028,0
2017-06-15,68.14,70.1,68.14,69.83,363261,0
2017-06-16,69.62,71.28,68.92,71.2,689296,0
2017-06-19,71.5,72.58,71.18,72.5,473933,0
2017-06-20,72.09,72.62,70.825,71.25,412095,0
2017-06-21,71.29,71.29,69.52,69.99,470835,0
2017-06-22,69.79,71.18,69.04,71.13,447728,0
2017-06-23,70.84,72.77,70.75,72.62,954517,0
2017-06-26,73.01,73.02,72.39,72.45,251832,0
2017-06-27,72.58,73.03,71.9,72.01,220075,0
2017-06-28,72.85,73.92,72.705,72.84,523606,0
2017-06-29,73.13,73.95,72.07,73.11,1190381,0
2017-06-30,73.6,74.45,72.44,74.11,494729,0
2017-07-03,74.32,74.63,73.42,73.68,200840,0
2017-07-05,73.39,73.65,72.37,73.1,574041,0
2017-07-06,72.89,73.045,70.775,70.93,365551,0
2017-07-07,71.15,72.14,70.325,71.9,310782,0
2017-07-10,71.55,72.73,71.48,71.53,366929,0
2017-07-11,71.53,72.19,70.85,71.07,224297,0
2017-07-12,71.1,72.13,70.77,71.32,259370,0
2017-07-13,71.62,73.455,71.39,72.75,590733,0
2017-07-14,72.74,73.42,72.06,73.07,258507,0
2017-07-17,73.56,73.92,72.91,73.01,411152,0
2017-07-18,73,73.52,71.85,72.25,337728,0
2017-07-19,72.69,73.17,72.11,72.71,368153,0
2017-07-20,73.12,73.72,72.82,73.39,235627,0
2017-07-21,73.3,73.95,72.59,73.82,204827,0
2017-07-24,73.74,74.19,73.5,73.62,216133,0
2017-07-25,73.96,76.83,73.95,75.11,552622,0
2017-07-26,75.48,75.85,74.08,75.19,255642,0
2017-07-27,75.18,76.105,75.18,76.06,332266,0
2017-07-28,75.9,76.48,75.28,76.09,209833,0
2017-07-31,76.43,76.43,74.95,75.73,372700,0
2017-08-01,75.95,77.05,75.7123,76.85,377927,0
2017-08-02,76.79,76.88,75.32,76.19,498232,0
2017-08-03,78,79.98,73.0101,73.44,1394769,0
2017-08-04,72.3067,72.96,69.96,72.28,835577,0
2017-08-07,72.24,72.44,71.36,72.13,467260,0
2017-08-08,72.11,72.45,70.89,70.93,395163,0
2017-08-09,70.6,70.97,69.52,69.86,416170,0
2017-08-10,69.48,69.54,68.37,68.64,392825,0
2017-08-11,67.43,70.33,67.43,69.36,347006,0
2017-08-14,69.77,69.8,68.05,68.64,441236,0
2017-08-15,68.49,68.49,66.79,67.2,426545,0
2017-08-16,67.49,67.615,65.62,65.99,424998,0
2017-08-17,66,66.85,65.53,66.42,367995,0
2017-08-18,66,66.39,65.76,65.89,310779,0
2017-08-21,65.75,67.13,65.75,66.4,477103,0
2017-08-22,66.65,67.32,66.2607,66.68,338692,0
2017-08-23,66.48,67.31,66.24,66.87,269580,0
2017-08-24,67.59,67.7526,66.241,66.43,281613,0
2017-08-25,66.74,67.46,66.36,67.31,300747,0
2017-08-28,67.29,67.29,65.51,65.88,457712,0
2017-08-29,65.6,66,65.33,65.65,328083,0
2017-08-30,65.76,65.76,64.66,64.93,436267,0
2017-08-31,65.12,65.54,64.25,64.46,701509,0
2017-09-01,64.61,65.17,64.415,65.09,258233,0
2017-09-05,64.95,65.39,63.79,64.24,398191,0
2017-09-06,64.46,64.8,64.09,64.63,262051,0
2017-09-07,64.74,65.52,64.46,64.95,321860,0
2017-09-08,65.07,65.53,64.48,65,305542,0
2017-09-11,64.97,65.75,64.89,65.71,221658,0
2017-09-12,65.71,67.135,65.71,66.9,228193,0
2017-09-13,66.79,68.01,66.445,67.61,284726,0
2017-09-14,67.55,68.17,66.06,67.03,247539,0
2017-09-15,66.95,67.32,66.25,66.4,623671,0
2017-09-18,66.53,66.7,66.06,66.18,272858,0
2017-09-19,66.08,66.45,65.89,66.18,210488,0
2017-09-20,66.11,67.21,65.83,66.93,194849,0
2017-09-21,66.97,68.1,66.7,67.41,364013,0
2017-09-22,67.2,68.11,67.04,68,246266,0
2017-09-25,67.86,69.22,67.53,68.88,263169,0
2017-09-26,69.01,69.38,68.83,69.08,370484,0
2017-09-27,69.14,70,68.82,69.64,255595,0
2017-09-28,69.52,69.53,68.3,68.95,253667,0
2017-09-29,69.1,69.6,68.59,69,283771,0
2017-10-02,68.94,69.26,68.53,69.11,310780,0
2017-10-03,69.35,70.69,69.13,70.61,340321,0
2017-10-04,70.51,71.24,70.51,70.79,195600,0
2017-10-05,71.09,71.37,70.475,71.15,236313,0
2017-10-06,70.95,71.83,70.8,71.68,445509,0
2017-10-09,71.6,72.05,71.55,71.84,398568,0
2017-10-10,72.33,73.14,72.1,72.52,283038,0
2017-10-11,72.78,73.21,72.13,73.03,273255,0
2017-10-12,72.85,73.12,71.025,72.54,378434,0
2017-10-13,72.52,73.91,72.28,73.55,284687,0
2017-10-16,73.61,73.65,72.69,73.12,216703,0
2017-10-17,73.09,74.05,73.09,73.47,171276,0
2017-10-18,73.67,73.82,72.81,73.21,245256,0
2017-10-19,72.84,73.04,72.06,72.86,202032,0
2017-10-20,73.1,74.35,72.62,73.02,406670,0
2017-10-23,72.91,73.91,72.84,73.24,267768,0
2017-10-24,73.57,74.31,73.46,74.11,154316,0
2017-10-25,74.08,74.35,73.35,74.17,203350,0
2017-10-26,74.29,76.245,74.29,75.34,356870,0
2017-10-27,75.43,76.1,75.08,75.76,296272,0
2017-10-30,75.53,76.14,74.77,74.85,272616,0
2017-10-31,74.9,75.16,74.28,74.36,415909,0
2017-11-01,75,75.59,74.28,75.29,504268,0
2017-11-02,75.67,76.74,70.46,73,954581,0
2017-11-03,72.52,74.51,72.52,73.35,895652,0
2017-11-06,73.65,75.97,73.35,75.93,480989,0
2017-11-07,73.65,73.68,70.24,72,815572,0
2017-11-08,71.99,73.48,71.89,72.07,617302,0
2017-11-09,71.9,74.42,71.9,73.8,355894,0
2017-11-10,73.32,74.38,73.32,73.97,398068,0
