Date,Open,High,Low,Close,Volume,OpenInt
2012-02-24,25,30,24.07,29,4042879,0
2012-02-27,29,30.25,27.11,28.2,368873,0
2012-02-28,28.48,29.28,27.9,29.27,100181,0
2012-02-29,29,31.7,29,30.75,117236,0
2012-03-01,31.19,31.19,29.4,30,84375,0
2012-03-02,30.23,30.94,28.36,28.54,63506,0
2012-03-05,28.5,28.5,27.16,27.25,30785,0
2012-03-06,27.5,28.79,27,28,96060,0
2012-03-07,28.51,29.75,28,28.11,32815,0
2012-03-08,28.53,30.57,28.5,30.36,59430,0
2012-03-09,30.77,31.92,30.17,31.41,48466,0
2012-03-12,31.41,31.8,31.33,31.8,27083,0
2012-03-13,31.9,32.49,30.96,31.66,26108,0
2012-03-14,32.06,33.46,31.43,33,75110,0
2012-03-15,33.2,35.33,33.2,34.24,186011,0
2012-03-16,34.47,35.93,34.45,34.49,131342,0
2012-03-19,34.22,35.71,32.95,33.5,46719,0
2012-03-20,33.5,33.5,32.01,32.47,35580,0
2012-03-21,32.73,34,31.69,31.88,51675,0
2012-03-22,31.77,32.74,31.77,32.03,18145,0
2012-03-23,32.29,32.91,32,32.45,11489,0
2012-03-26,32.74,33.84,32.71,33.21,27562,0
2012-03-27,33.45,34,32.01,32.25,38718,0
2012-03-28,32.45,33.05,31,32.42,66722,0
2012-03-29,32.68,34.12,32.29,33.62,71812,0
2012-03-30,34.04,34.8,33.35,34.09,392275,0
2012-04-02,34.09,35.61,32.9,35.13,76257,0
2012-04-03,35.11,35.45,34.5,35.2,44863,0
2012-04-04,34.99,34.99,31.6,31.86,213870,0
2012-04-05,31.42,32.44,31.42,32.18,21089,0
2012-04-09,32.97,34.72,32.71,33.96,60675,0
2012-04-10,33.97,34.88,33.48,33.7,83403,0
2012-04-11,34.09,34.09,32.33,33.03,51867,0
2012-04-12,32.91,32.91,31,32.16,97256,0
2012-04-13,31.84,32.07,30.78,30.8,92650,0
2012-04-16,31.02,31.02,28.61,30.09,118331,0
2012-04-17,30.41,30.8,30.02,30.54,105642,0
2012-04-18,30.29,30.6,29.73,30.4,35632,0
2012-04-19,30.59,33.27,30.59,31.86,142618,0
2012-04-20,32.2,34.07,31.53,33.4,59612,0
2012-04-23,32.84,33,32.28,32.9,18813,0
2012-04-24,32.98,33.15,32.69,33.15,23690,0
2012-04-25,33.55,33.92,33.09,33.81,28541,0
2012-04-26,33.85,35.89,33.59,35.13,96592,0
2012-04-27,35.06,36.57,34.82,36.31,41773,0
2012-04-30,36.42,37.1,36.07,37.1,65562,0
2012-05-01,36.83,39.08,36.83,38.65,80553,0
2012-05-02,38.57,38.89,37.57,37.86,57133,0
2012-05-03,33,33,24.9,29.48,1434895,0
2012-05-04,28.78,31.13,28.04,30.32,89168,0
2012-05-07,30.3,30.58,28.85,30.58,120968,0
2012-05-08,30.54,30.54,29.1,29.63,112251,0
2012-05-09,29.17,30.23,28.96,29.71,63410,0
2012-05-10,29.7,33.21,29.7,32.15,142565,0
2012-05-11,31.78,32.57,31.74,32.15,78073,0
2012-05-14,31.81,32.14,31.22,31.89,66894,0
2012-05-15,31.89,31.99,29.9,30.77,83578,0
2012-05-16,30.99,31.39,29.75,30.97,100599,0
2012-05-17,31.34,31.71,30.8,31.07,65648,0
2012-05-18,30.99,31.54,30.99,31.29,52155,0
2012-05-21,31.47,31.6,31.25,31.3,31429,0
2012-05-22,31.42,31.96,31.4,31.81,32467,0
2012-05-23,31.64,32.11,31.19,31.98,23456,0
2012-05-24,32.03,33.64,31.98,33.61,48299,0
2012-05-25,33.36,34.36,33.36,34.26,52956,0
2012-05-29,34.53,34.66,33.94,34.23,31205,0
2012-05-30,34.08,35.81,33.62,35.62,62685,0
2012-05-31,35.61,37.44,35.44,36.89,134555,0
2012-06-01,36.09,36.09,34.2,35.04,72703,0
2012-06-04,35.13,36.98,35.13,36.49,245091,0
2012-06-05,36.33,37,35.65,35.75,104830,0
2012-06-06,35.56,36.6,35.45,35.91,101898,0
2012-06-07,36.26,36.63,34.56,35.02,76182,0
2012-06-08,34.78,35.09,33.98,34.23,92427,0
2012-06-11,34.47,34.47,34.02,34.21,42393,0
2012-06-12,34.31,34.57,34,34.33,62853,0
2012-06-13,34.42,36.22,34.16,35.35,85723,0
2012-06-14,35.7,35.84,35.21,35.53,75943,0
2012-06-15,35.76,36.25,35.52,35.85,62434,0
2012-06-18,35.82,36.07,35.69,35.94,46922,0
2012-06-19,36,36.28,35.28,35.87,58403,0
2012-06-20,36.01,38.95,35.94,38.03,295838,0
2012-06-21,38.2,38.7,34.95,35.49,350112,0
2012-06-22,35.97,35.97,32.98,33.89,487612,0
2012-06-25,33.89,33.99,31.75,32.3,186601,0
2012-06-26,32.36,32.36,29.93,30.44,302201,0
2012-06-27,30.21,31.49,29.99,30.02,183908,0
2012-06-28,30.93,31.25,28.64,29.39,257861,0
2012-06-29,30.94,31.97,28.22,28.76,274653,0
2012-07-02,28.76,30.48,28.76,30.09,209556,0
2012-07-03,30.17,32,30.17,31.77,229295,0
2012-07-05,32.98,32.98,30.81,30.95,234539,0
2012-07-06,30.51,30.51,28.98,29.9,179411,0
2012-07-09,30.17,30.46,29.32,29.89,164883,0
2012-07-10,30.26,31.04,29.5,30,256854,0
2012-07-11,30.61,32.17,30.54,32.11,486574,0
2012-07-12,32.15,34.23,31.86,33.81,264190,0
2012-07-13,34.25,34.5,33.7,33.72,157528,0
2012-07-16,33.96,34.52,33.59,34.11,52200,0
2012-07-17,34.14,38.52,34.11,37.73,189589,0
2012-07-18,37.74,38.18,36.41,37.84,173569,0
2012-07-19,38.02,38.13,37.44,37.5,71827,0
2012-07-20,37.53,38,35.11,35.17,61853,0
2012-07-23,34.75,35,33.68,33.97,153378,0
2012-07-24,33.9,33.9,30.13,32,643047,0
2012-07-25,32.31,33.85,32,33.48,165922,0
2012-07-26,33.57,35.4,33.57,35.4,93571,0
2012-07-27,36,37.36,34.25,37.1,67765,0
2012-07-30,37.26,37.74,36.1,36.27,78787,0
2012-07-31,36.02,38.82,36.02,37.83,95938,0
2012-08-01,38,41.1,37.33,39.44,208932,0
2012-08-02,38.87,38.87,36.53,37.76,63572,0
2012-08-03,37.9,39.23,37.31,37.89,51771,0
2012-08-06,37.91,38.99,36.66,37.23,81952,0
2012-08-07,37.56,37.69,36.3,36.92,47487,0
2012-08-08,37.14,37.22,36.13,36.69,45455,0
2012-08-09,36.55,36.55,34.5,35.62,118614,0
2012-08-10,35.63,36.4,33.47,34.73,98139,0
2012-08-13,34.62,35.95,33.61,35.14,49662,0
2012-08-14,35.24,35.39,33.69,33.95,71713,0
2012-08-15,33.91,35.34,33.65,35.22,32020,0
2012-08-16,35.4,37.29,35.4,36.15,100716,0
2012-08-17,36.16,36.25,35.23,35.39,90914,0
2012-08-20,36,36.92,33.45,33.99,160320,0
2012-08-21,34,34.88,33.04,33.39,102028,0
2012-08-22,32.08,33.01,32,33,673632,0
2012-08-23,31.69,33.07,31.02,32.02,706195,0
2012-08-24,31.4,32.88,31.4,32.64,609941,0
2012-08-27,32.71,32.71,31.5,31.7,224217,0
2012-08-28,31.65,32.49,31.58,31.85,417198,0
2012-08-29,31.89,32.11,31.52,31.7,246354,0
2012-08-30,31.63,31.84,30.82,31.17,258039,0
2012-08-31,31,31.49,30.92,31.46,257498,0
2012-09-04,31.5,31.5,30.62,30.79,334807,0
2012-09-05,30.78,31,30.33,30.35,272350,0
2012-09-06,30.54,31.5,30.36,31.25,169690,0
2012-09-07,31.38,33.04,31.35,32.39,336739,0
2012-09-10,32.43,32.9,32.36,32.5,144849,0
2012-09-11,32.58,32.76,32.02,32.3,178961,0
2012-09-12,32.36,32.9,31.71,32.29,144587,0
2012-09-13,31.01,32.94,31.01,32.79,293291,0
2012-09-14,32.75,32.95,32.43,32.68,136632,0
2012-09-17,32.75,32.85,32.5,32.65,58900,0
2012-09-18,32.71,32.75,32.55,32.71,41015,0
2012-09-19,33.39,33.39,32.56,32.81,110626,0
2012-09-20,32.61,33.44,32.37,33.29,213826,0
2012-09-21,33.66,33.85,33.09,33.4,148274,0
2012-09-24,33.76,33.76,32.8,33.47,56256,0
2012-09-25,33.5,34.33,33.24,33.73,170178,0
2012-09-26,33.67,33.94,33.14,33.57,70014,0
2012-09-27,33.23,33.5,32.82,33.01,240931,0
2012-09-28,32.87,33.88,32.8,33.82,177658,0
2012-10-01,33.85,34,33.42,33.88,91556,0
2012-10-02,33.92,34.06,32.72,32.79,219558,0
2012-10-03,32.91,33.98,32.31,32.35,367923,0
2012-10-04,32.61,32.9,32.46,32.67,72118,0
2012-10-05,32.68,33.65,32.68,33.17,99924,0
2012-10-08,33,33,32.52,32.66,101217,0
2012-10-09,32.58,32.95,31.32,31.41,104850,0
2012-10-10,31.49,31.49,30.36,30.59,55326,0
2012-10-11,30.88,31.34,30.57,30.97,51510,0
2012-10-12,30.91,30.91,29.59,30.11,167987,0
2012-10-15,30.1,30.62,30,30.33,72488,0
2012-10-16,30.53,31.17,29.76,31.11,204460,0
2012-10-17,31.26,31.53,30.68,31.33,80918,0
2012-10-18,31.31,31.31,30.34,30.46,70365,0
2012-10-19,30.22,30.34,29.45,29.6,226913,0
2012-10-22,29.6,29.9,28.36,28.49,222326,0
2012-10-23,28.01,30,27.96,29.5,205330,0
2012-10-24,29.67,30.44,29.36,29.93,160020,0
2012-10-25,32.14,36.55,32.14,35.96,1092825,0
2012-10-26,35.53,36.07,35.25,35.68,290317,0
2012-10-31,35,35.51,33.8,34.7,192341,0
2012-11-01,35,35.2,34.18,34.76,137852,0
2012-11-02,34.78,35,33.46,33.49,59975,0
2012-11-05,33.5,34.24,33.27,33.96,74282,0
2012-11-06,34.51,34.51,33.39,33.61,65673,0
2012-11-07,33.25,33.46,32.98,33.07,185518,0
2012-11-08,33,33.41,32.81,33.22,73032,0
2012-11-09,33.49,34.71,33.17,34.45,97129,0
2012-11-12,34.62,34.62,33.09,33.83,43916,0
2012-11-13,33.04,33.52,32.07,32.57,166623,0
2012-11-14,32.58,33.03,31.02,31.64,149083,0
2012-11-15,31.49,32.56,31.16,31.78,213943,0
2012-11-16,32.3,32.77,31.16,32.08,1847400,0
2012-11-19,32.25,34.11,31.49,33.97,367984,0
2012-11-20,33.86,34,33.16,33.94,102730,0
2012-11-21,33.89,34.5,33.34,34.24,139366,0
2012-11-23,34.34,34.72,33.71,34.07,62302,0
2012-11-26,33.97,35.51,33.73,35.51,431441,0
2012-11-27,35.51,36.31,35.07,35.88,359606,0
2012-11-28,35.76,35.98,34.95,35.25,194334,0
2012-11-29,35.29,36.15,35.24,36.11,215299,0
2012-11-30,36.11,36.48,35.61,36.48,1200045,0
2012-12-03,36.39,36.8,35.89,36,299718,0
2012-12-04,36.32,36.32,35.39,35.63,221266,0
2012-12-05,35.55,35.63,34.15,34.97,169066,0
2012-12-06,34.86,36.2,34.4,35.56,123101,0
2012-12-07,35.66,35.72,35.11,35.56,57906,0
2012-12-10,35.63,36,35.22,35.67,75300,0
2012-12-11,35.78,36.85,35.71,36.41,130608,0
2012-12-12,36.42,37.5,36.39,37.1,233639,0
2012-12-13,36.79,37.4,35.98,36.25,152821,0
2012-12-14,36.25,37.11,35.41,35.56,73803,0
2012-12-17,35.69,36.17,35.05,35.92,132425,0
2012-12-18,36.05,36.84,35.86,36.38,147266,0
2012-12-19,36.56,38.27,36.56,37.56,308430,0
2012-12-20,37.5,38.25,36.86,38.24,211103,0
2012-12-21,37.79,38.11,36.94,37.32,153516,0
2012-12-24,37.34,37.8,36.92,37.4,44965,0
2012-12-26,37.51,38.04,37.02,37.71,50878,0
2012-12-27,37.71,37.71,35.91,36.05,173688,0
2012-12-28,35.94,38.11,35.86,37.85,205279,0
2012-12-31,37.89,39.8,37.75,39.42,253632,0
2013-01-02,40.49,40.5,38.75,39.12,229180,0
2013-01-03,39.02,39.02,38.48,38.85,129925,0
2013-01-04,38.88,39.18,38.03,38.2,103648,0
2013-01-07,38.29,39.4,38.05,38.9,178661,0
2013-01-08,38.98,39.37,37.23,38.12,227861,0
2013-01-09,38.33,39.89,38.32,39.16,272079,0
2013-01-10,39.74,39.74,38.35,38.74,135355,0
2013-01-11,39.03,39.68,38.69,38.9,191262,0
2013-01-14,39.24,39.6,38.08,38.67,115449,0
2013-01-15,38.5,39.81,38.5,39.49,204271,0
2013-01-16,39.55,42.89,39.35,42.71,856230,0
2013-01-17,43.18,44.23,42.29,44.22,620295,0
2013-01-18,44.25,44.6,43.18,44.56,333525,0
2013-01-22,44.63,44.9,44.12,44.39,322220,0
2013-01-23,44.28,44.42,41.89,42.13,449800,0
2013-01-24,42.39,44.8,42.05,43.45,447327,0
2013-01-25,43.67,44.46,42.56,43,312020,0
2013-01-28,43.13,43.34,39.59,40.9,664872,0
2013-01-29,40.98,41.65,40.1,41.35,226361,0
2013-01-30,41.3,41.76,40.67,41.51,214296,0
2013-01-31,41.4,41.99,41.11,41.13,120950,0
2013-02-01,41,41.93,40.82,41.88,123022,0
2013-02-04,41.72,41.93,41.39,41.86,201200,0
2013-02-05,41.86,42.29,40.9,40.92,181575,0
2013-02-06,40.73,41.21,39.97,39.99,244375,0
2013-02-07,40.09,40.81,39.73,39.77,180799,0
2013-02-08,39.75,41.99,39.64,41.2,228237,0
2013-02-11,41.24,42.3,41.08,41.76,270162,0
2013-02-12,42,43.7,41.59,42,795312,0
2013-02-13,46.7,53.91,46.7,52.82,3148117,0
2013-02-14,52.5,52.52,48.45,48.47,1360668,0
2013-02-15,48.16,48.42,46.02,47.08,957192,0
2013-02-19,47.24,49.08,47.19,48.98,654082,0
2013-02-20,49.01,49.25,46.5,46.88,356131,0
2013-02-21,46.04,46.2,44.68,45.69,416008,0
2013-02-22,44.23,45.51,44.08,45.51,810075,0
2013-02-25,44.25,45.68,44.25,44.61,400665,0
2013-02-26,44.84,45.55,43.11,45.39,366245,0
2013-02-27,45.46,46.6,45.03,46.41,525444,0
2013-02-28,46.38,46.8,46.01,46.49,427905,0
2013-03-01,46.12,47.28,43.5,46.67,568800,0
2013-03-04,47.19,47.8,45.81,46.25,522239,0
2013-03-05,46.33,48.78,46.33,48.04,758830,0
2013-03-06,48.46,48.5,47.06,48.34,345389,0
2013-03-07,48.25,48.75,47.6,48.22,175134,0
2013-03-08,48.52,49.23,48.12,48.23,174862,0
2013-03-11,48.2,48.76,47.79,48.31,178536,0
2013-03-12,48.36,48.92,47.53,47.65,236793,0
2013-03-13,47.89,49.49,47.85,49.13,262600,0
2013-03-14,49.28,49.49,48.46,48.52,169982,0
2013-03-15,48.66,48.87,46.05,46.9,394669,0
2013-03-18,46.38,47.24,46,46.85,256242,0
2013-03-19,47.15,47.25,45.04,45.27,581331,0
2013-03-20,45.64,46.41,45.35,45.6,544647,0
2013-03-21,45.8,47.45,45.51,47.15,237773,0
2013-03-22,47.44,48.57,46.71,46.81,433555,0
2013-03-25,47.16,47.26,45.67,45.92,720533,0
2013-03-26,46.33,48.08,46.26,47.99,538382,0
2013-03-27,47.54,49.68,46.57,49.33,608030,0
2013-03-28,49.6,49.6,48,49.1,369125,0
2013-04-01,49.49,49.6,46.4,47.54,602577,0
2013-04-02,48.01,49,47.76,48.22,292038,0
2013-04-03,48.91,48.91,46.42,46.97,330871,0
2013-04-04,46.75,47.03,46.32,46.77,204725,0
2013-04-05,45.77,46.44,43.61,46.25,491092,0
2013-04-08,46.49,47,45.24,46.82,197724,0
2013-04-09,46.69,47.47,46.47,47.12,214074,0
2013-04-10,47.3,52.49,47.3,52.23,1378056,0
2013-04-11,53.93,55.23,51.19,52.23,1609268,0
2013-04-12,51.9,52.21,48.38,50.15,1038676,0
2013-04-15,50,50.05,45.82,46.41,1168368,0
2013-04-16,47.02,48.6,44.6,48.18,841389,0
2013-04-17,47.54,47.89,45.61,47.01,888841,0
2013-04-18,47.11,47.37,43.99,44.8,792335,0
2013-04-19,44.79,47.06,44.42,45.75,490589,0
2013-04-22,45.84,46.75,43.67,46.49,698997,0
2013-04-23,46.94,48.9,46.79,48.6,513808,0
2013-04-24,48.79,49.46,47.94,48.72,504872,0
2013-04-25,48.17,49.09,44.75,47.76,1609852,0
2013-04-26,47.74,49.8,47.43,49.5,551248,0
2013-04-29,49.93,51.75,49.45,50.49,600603,0
2013-04-30,50.66,51.19,49.53,51.08,434268,0
2013-05-01,50.68,51.47,50.24,50.68,461584,0
2013-05-02,50.82,52.95,50.54,52.42,411371,0
2013-05-03,52.61,55.93,52.61,55.05,804775,0
2013-05-06,54.96,55.64,54,54.5,372919,0
2013-05-07,54.59,55.55,53.99,54.59,217292,0
2013-05-08,54.66,56.59,54.28,54.76,418807,0
2013-05-09,54.6,55.03,54,54.95,283027,0
2013-05-10,55.6,59.84,55.6,59.13,650735,0
2013-05-13,58.86,58.86,56.68,56.92,349080,0
2013-05-14,57.44,59.24,55.72,56.79,468131,0
2013-05-15,55.94,55.94,53.71,54.69,846024,0
2013-05-16,54.69,55.5,54,54.35,600289,0
2013-05-17,54.76,56.34,53.78,55.12,450669,0
2013-05-20,55.35,56.8,54.89,56.11,444727,0
2013-05-21,56.39,56.6,55.01,55.99,232917,0
2013-05-22,56.32,56.37,51.28,52.5,758751,0
2013-05-23,51.54,53.4,51.19,53.34,331442,0
2013-05-24,53.17,53.95,51.97,53.87,172777,0
2013-05-28,54.93,55,53.48,54.09,225747,0
2013-05-29,53.79,53.79,52.4,53.5,131840,0
2013-05-30,53.23,55.43,52.88,55.41,294021,0
2013-05-31,55,56.24,54.62,55.24,282850,0
2013-06-03,54.96,55.3,52.05,52.96,321617,0
2013-06-04,52.9,53.82,52.3,53,131361,0
2013-06-05,52.68,53.08,51.46,51.52,210389,0
2013-06-06,51.66,54.41,51.66,54.41,260607,0
2013-06-07,55.08,56.61,54.4,56.56,506128,0
2013-06-10,57,57.34,55.96,56.15,337709,0
2013-06-11,55.18,55.64,53.38,54.82,275646,0
2013-06-12,55.58,55.69,53.41,53.42,155086,0
2013-06-13,53.86,55.69,53.52,55.37,244302,0
2013-06-14,55.6,57.58,55.35,57.15,229252,0
2013-06-17,58.02,59.74,57.8,59.46,605280,0
2013-06-18,59.88,63.5,59.82,62.53,1200684,0
2013-06-19,63.22,65.12,62.75,63.87,744718,0
2013-06-20,62.6,63.75,60.05,61.01,798355,0
2013-06-21,61.28,62.18,59.01,60,659284,0
2013-06-24,58.55,61.72,57.09,61.4,631735,0
2013-06-25,62,66.25,62,64.62,738964,0
2013-06-26,65.78,66.21,64.64,65.29,776484,0
2013-06-27,66.01,67.31,65.32,66.38,509924,0
2013-06-28,66.79,67.4,64.8,64.97,1518196,0
2013-07-01,66.15,66.7,64.58,65.83,381995,0
2013-07-02,66.37,66.42,62.92,63.57,617743,0
2013-07-03,62.81,65.44,62.74,64.98,205952,0
2013-07-05,66.03,66.45,64.75,65.49,245580,0
2013-07-08,65.92,65.92,64.06,64.14,259454,0
2013-07-09,64.9,64.97,63.1,63.38,406954,0
2013-07-10,63.17,64.19,62,63.27,470313,0
2013-07-11,64.8,65.5,64.36,64.61,326014,0
2013-07-12,64.7,64.95,63.8,64.07,311467,0
2013-07-15,64.49,64.87,63.28,64.18,267712,0
2013-07-16,64.18,64.95,61.46,62.72,632700,0
2013-07-17,63.14,64.5,63.14,64.43,273780,0
2013-07-18,64.32,64.95,63.68,64.56,245883,0
2013-07-19,63.86,64.7,61.61,64.13,234166,0
2013-07-22,64.23,65.9,62.6,63.74,514620,0
2013-07-23,64.19,64.71,63.52,64.51,183469,0
2013-07-24,64.78,64.9,63.05,63.42,144957,0
2013-07-25,63.14,64.4,62.76,64.34,183835,0
2013-07-26,63.9,64.44,63.24,64.03,115937,0
2013-07-29,64.1,66.34,63.61,64.96,407805,0
2013-07-30,65.38,67,65.34,65.91,419193,0
2013-07-31,66.5,69.22,66.23,67.67,691908,0
2013-08-01,62.25,65.99,62.05,65.11,1796043,0
2013-08-02,65.11,68.6,64.75,68.59,523224,0
2013-08-05,68.5,72.08,67.96,70.5,786994,0
2013-08-06,67.3,68,65.53,66.03,1312346,0
2013-08-07,65.7,65.86,62.18,63.44,748683,0
2013-08-08,63.51,65.38,63.51,64.68,367304,0
2013-08-09,64.68,66.35,64.55,66.03,328633,0
2013-08-12,66.12,68.21,65.78,68.16,458695,0
2013-08-13,68.5,69.69,68,68.43,352627,0
2013-08-14,67.99,68.57,66.61,66.83,240038,0
2013-08-15,65.83,66.4,64,65.68,284814,0
2013-08-16,65.46,67,65,65.62,252707,0
2013-08-19,65.62,67.87,65.52,66.55,248807,0
2013-08-20,66.7,68.7,66.49,68.5,338030,0
2013-08-21,68.43,71.1,68.2,70.01,497401,0
2013-08-22,70.56,71.1,70.16,70.84,274701,0
2013-08-23,70.95,71.35,70.1,71.11,193887,0
2013-08-26,71.55,72.25,70.87,71.87,282567,0
2013-08-27,70.55,71.46,69.4,69.58,239068,0
2013-08-28,69.28,71.6,69.03,70.92,182866,0
2013-08-29,70.96,72.91,70.96,71.8,210560,0
2013-08-30,71.72,72.41,70.55,71.04,170726,0
2013-09-03,71.56,72.69,71,72.5,287108,0
2013-09-04,72.85,75.76,72.83,74.7,464929,0
2013-09-05,74.65,74.65,72.27,72.94,346501,0
2013-09-06,73.45,73.45,71.5,72.4,296712,0
2013-09-09,72.83,75.2,72.83,73.83,463055,0
2013-09-10,74,76.69,73.7,76.27,547150,0
2013-09-11,76.48,76.73,74.24,74.93,464251,0
2013-09-12,75,75.69,72.83,73.19,347754,0
2013-09-13,73,73.56,71.9,72.26,305623,0
2013-09-16,73.82,75.47,73.75,74.75,244435,0
2013-09-17,74.77,76,74.39,75.56,291372,0
2013-09-18,75.71,76.09,74.72,75.65,287201,0
2013-09-19,76.08,77.93,75.87,77.83,353389,0
2013-09-20,78.23,78.28,76.47,78.28,658967,0
2013-09-23,78,79.75,76.89,79.28,608940,0
2013-09-24,79.65,80.66,78.05,78.2,420924,0
2013-09-25,78.43,79.18,77.69,78.83,239473,0
2013-09-26,78.7,79.12,76.16,77.04,330861,0
2013-09-27,76.68,77.86,76.22,76.32,245419,0
2013-09-30,75.23,76.86,73.07,76.39,372768,0
2013-10-01,76.48,77.48,75.08,77.19,342712,0
2013-10-02,77.28,79.7,77.28,79.67,357350,0
2013-10-03,80.05,80.05,77.26,77.91,396686,0
2013-10-04,78.14,80.91,78.1,80.47,195248,0
2013-10-07,80.18,80.38,77.31,77.36,271529,0
2013-10-08,77.68,78.61,72.01,72.98,528592,0
2013-10-09,73.14,74.11,68.29,71.5,614199,0
2013-10-10,72.33,75.39,72.33,74.69,328497,0
2013-10-11,74.73,77.25,74.35,76.73,199102,0
2013-10-14,76,78.05,75.6,77.8,214320,0
2013-10-15,77.84,78.8,76.73,78.67,345946,0
2013-10-16,79.1,79.45,77.28,77.69,206771,0
2013-10-17,77.42,81.41,77.42,81.18,398937,0
2013-10-18,82.36,82.51,80.78,82.29,281740,0
2013-10-21,82.95,86.85,82.95,86.47,408705,0
2013-10-22,87.28,87.93,82.87,83.43,553882,0
2013-10-23,83.32,84.38,82.53,84.12,352450,0
2013-10-24,84.49,88.15,84.34,88.1,311954,0
2013-10-25,88.63,88.63,85.55,86.16,190707,0
2013-10-28,86.5,86.98,84.27,86.33,209257,0
2013-10-29,87.22,88.39,86.01,86.56,253118,0
2013-10-30,86.6,88.27,83.5,84,539833,0
2013-10-31,81.36,84.45,71.19,83.86,2284866,0
2013-11-01,83.88,86.45,82.89,83.88,1063935,0
2013-11-04,84.17,87.54,84,86.58,381539,0
2013-11-05,86.62,87.15,85.28,86.89,284717,0
2013-11-06,87.07,87.85,83.5,83.66,348363,0
2013-11-07,84.6,85.35,78.53,78.98,615535,0
2013-11-08,78.96,83.74,78.8,83.65,377160,0
2013-11-11,83.08,88.16,82.83,87.63,490788,0
2013-11-12,87.41,89.97,85.03,85.39,328392,0
2013-11-13,84.75,88,84.73,87.01,330584,0
2013-11-14,87.42,88.33,85.09,85.52,279110,0
2013-11-15,85.61,86.48,84.53,85.61,496990,0
2013-11-18,86.21,88.47,84.2,84.5,435966,0
2013-11-19,84.3,84.73,78.17,79.89,719042,0
2013-11-20,79.75,80.23,73.96,76.48,1002910,0
2013-11-21,76.72,79.49,75.01,78.68,444959,0
2013-11-22,78.56,78.89,68.99,73.16,1432702,0
2013-11-25,73.02,74.77,72.01,74.02,697230,0
2013-11-26,74.15,74.92,72.18,73.89,802585,0
2013-11-27,73.91,74.93,73.75,74.85,301939,0
2013-11-29,74.95,75.19,73.75,74.3,185416,0
2013-12-02,74.14,74.49,73.75,74.29,279005,0
2013-12-03,74.26,75.42,73.32,74.29,344381,0
2013-12-04,74,74.99,73.99,74.67,229346,0
2013-12-05,74.32,75.49,71.87,72.14,323532,0
2013-12-06,72.9,73.18,71.59,72,333843,0
2013-12-09,71.38,72.2,69.56,69.74,522054,0
2013-12-10,69,70.81,67.02,70.64,847989,0
2013-12-11,70.57,70.99,68.24,68.95,390384,0
2013-12-12,68.84,70.65,68.79,69.54,233981,0
2013-12-13,69.75,70.75,68.47,68.5,277369,0
2013-12-16,68.34,69.04,66.26,66.58,594912,0
2013-12-17,66.42,66.68,65.63,66.57,438604,0
2013-12-18,66.56,66.64,65.52,66.38,531454,0
2013-12-19,66.38,67.49,66.12,66.95,402350,0
2013-12-20,67.22,70.04,66.67,69.85,630396,0
2013-12-23,70.5,75.09,70.42,72.86,768869,0
2013-12-24,72.75,72.88,70.66,71.54,222869,0
2013-12-26,72.59,72.64,70.52,71.93,222916,0
2013-12-27,72.3,72.3,70.5,71.29,242540,0
2013-12-30,71.01,71.47,70.64,71.03,185891,0
2013-12-31,71.3,71.55,70.89,71.18,237059,0
2014-01-02,71.12,71.32,69.57,70.08,215481,0
2014-01-03,69.6,73.9,69.55,73.02,481891,0
2014-01-06,73.72,73.73,71.15,72.39,330115,0
2014-01-07,72.58,74.65,72.4,74.07,320736,0
2014-01-08,74.22,76.17,73.54,74.55,360699,0
2014-01-09,75.27,75.96,72.91,73.73,285209,0
2014-01-10,73.93,74.46,73.08,73.99,331148,0
2014-01-13,74.09,75.06,72.6,72.96,322483,0
2014-01-14,72.96,73.83,71,72.78,320343,0
2014-01-15,72.3,75.3,72.02,74.96,289770,0
2014-01-16,74.84,76.2,74.27,76.16,195283,0
2014-01-17,76.33,77,74.9,75.95,244539,0
2014-01-21,76.71,76.99,75.44,75.78,166528,0
2014-01-22,75.95,76.8,75.08,76.59,125194,0
2014-01-23,76.66,76.77,75.3,75.99,196081,0
2014-01-24,75.1,75.1,73.35,74.73,368570,0
2014-01-27,74.73,76.41,73.31,74.72,310596,0
2014-01-28,75.09,77.82,74.44,77.46,328859,0
2014-01-29,73.52,76.89,72.34,73.29,428236,0
2014-01-30,73.67,78.73,73.25,78.67,491728,0
2014-01-31,76.55,79.78,76.44,79.36,362148,0
2014-02-03,79.54,79.69,75.11,76.16,396248,0
2014-02-04,76.58,77.74,76.29,77.59,285297,0
2014-02-05,74.51,76.59,71.15,75.8,933967,0
2014-02-06,75.5,78.66,75,77.89,346619,0
2014-02-07,78.5,81.61,78.08,80.5,288506,0
2014-02-10,80.67,82.86,79.85,81.2,762552,0
2014-02-11,75.75,81.51,75.75,76.96,1077468,0
2014-02-12,76.96,80.3,76.44,78.07,613256,0
2014-02-13,77.74,79.14,77.33,78.59,364600,0
2014-02-14,78.39,79.26,78,78.96,291386,0
2014-02-18,79.29,84,78.97,81.75,690786,0
2014-02-19,82.64,83.86,80.26,80.74,479431,0
2014-02-20,77.3,79.85,77.1,79.45,1413779,0
2014-02-21,79.97,80.37,79.34,79.7,436011,0
2014-02-24,80.07,81.34,79.81,80.02,258166,0
2014-02-25,80.46,80.8,79.25,79.61,323041,0
2014-02-26,79.55,80,78.58,78.79,243366,0
2014-02-27,78.63,79.83,78.32,78.59,264709,0
2014-02-28,78.92,79.89,77.67,77.9,311155,0
2014-03-03,76.41,78.3,75.28,77.36,305492,0
2014-03-04,78.52,79,77.4,77.52,300381,0
2014-03-05,77.59,77.99,75.86,76.08,340092,0
2014-03-06,76.13,76.84,75.18,75.4,360865,0
2014-03-07,75.57,75.92,72.34,73.87,580230,0
2014-03-10,73.75,74.06,72.09,73.44,471882,0
2014-03-11,73.44,74.18,70.7,71.28,471597,0
2014-03-12,70.81,71.2,68.92,70.5,343364,0
2014-03-13,70.5,70.5,66.95,68.32,432301,0
2014-03-14,68.29,69,67.33,68.5,253644,0
2014-03-17,68.73,69.75,67.15,67.88,297063,0
2014-03-18,67.7,70.29,67.7,69.33,228934,0
2014-03-19,69.33,69.71,68.06,68.71,312549,0
2014-03-20,68.43,69.16,67.83,68.53,476452,0
2014-03-21,68.7,68.85,64.7,65.03,507348,0
2014-03-24,65,65.5,62.09,64.72,559204,0
2014-03-25,65.12,66.75,62.72,65.77,678660,0
2014-03-26,66.46,66.85,64.4,64.75,540300,0
2014-03-27,65.23,66.2,63.68,66.1,396879,0
2014-03-28,66.3,67.8,66.03,67.01,425290,0
2014-03-31,67.81,68.7,66.98,67.67,336360,0
2014-04-01,67.98,69.66,67.56,69.57,365569,0
2014-04-02,70.04,70.66,68.25,68.44,310702,0
2014-04-03,68.7,69.11,66.48,66.8,263333,0
2014-04-04,67.35,67.54,63.67,64.61,392131,0
2014-04-07,64.34,64.99,63.27,64.24,457229,0
2014-04-08,64.45,67.28,64.13,66.63,332801,0
2014-04-09,67.05,69.83,67.05,69.81,337428,0
2014-04-10,69.83,69.85,68.33,69.49,539177,0
2014-04-11,68.5,68.64,65.98,66.5,723722,0
2014-04-14,66.54,67.88,65.35,66.1,211004,0
2014-04-15,66.27,66.94,62.34,64.54,519401,0
2014-04-16,65.25,66.14,63.7,65.95,460794,0
2014-04-17,65.56,65.64,63.28,63.43,470639,0
2014-04-21,63.53,63.75,62.11,62.61,467841,0
2014-04-22,62.61,64.44,62.51,63.07,704117,0
2014-04-23,63.11,63.59,61.86,62.26,618730,0
2014-04-24,62.74,62.95,61,61.07,518238,0
2014-04-25,60.63,61.14,58.33,58.6,506397,0
2014-04-28,58.96,60.44,58.06,59.87,557758,0
2014-04-29,60.03,61.44,59.15,60.07,304031,0
2014-04-30,59.81,61.46,59.5,60.54,423085,0
2014-05-01,63.5,63.91,58.61,58.84,854068,0
2014-05-02,58.7,63.28,58.65,63.05,666495,0
2014-05-05,62.49,64.27,62.11,63.16,371345,0
2014-05-06,62.99,64.5,62.4,62.85,451951,0
2014-05-07,63.13,63.9,61.76,63.28,615348,0
2014-05-08,63.14,66.81,62.9,63.72,436893,0
2014-05-09,63.32,64.5,63.09,63.77,332596,0
2014-05-12,64.19,66.11,64.19,65.6,320595,0
2014-05-13,65.71,66.01,62.74,62.97,333082,0
2014-05-14,63.1,63.85,61.51,62.93,307382,0
2014-05-15,62.5,62.75,59.76,60.28,500118,0
2014-05-16,60.05,62.84,59.67,62.59,228723,0
2014-05-19,62.45,63.91,61.7,63.63,242564,0
2014-05-20,63.27,63.57,61.86,62.68,409414,0
2014-05-21,62.87,64.59,62.71,64.19,333632,0
2014-05-22,64.16,65.72,64.16,64.85,241468,0
2014-05-23,65,66.71,64.27,66.37,235083,0
2014-05-27,66.81,68.23,66.63,67.79,267314,0
2014-05-28,67.85,68.82,66.52,68.47,312054,0
2014-05-29,69.08,69.17,66,66.84,268263,0
2014-05-30,66.76,67,65.05,65.98,349755,0
2014-06-02,66.2,67.36,65.27,66.92,259972,0
2014-06-03,66.43,67.77,64.64,65.54,404782,0
2014-06-04,65.55,66.85,64.93,66.33,391614,0
2014-06-05,66.37,69.73,65.98,69.06,286323,0
2014-06-06,69.28,69.9,68.3,69.52,232693,0
2014-06-09,69.74,72.09,69.04,70.93,294204,0
2014-06-10,70.78,71.97,70.04,71.15,281800,0
2014-06-11,70.69,71.66,70.09,71.49,126061,0
2014-06-12,71.5,71.5,69.82,71.17,249156,0
2014-06-13,71.19,75.21,70.84,75.08,441635,0
2014-06-16,75.03,78.39,74.23,78.34,558175,0
2014-06-17,77.94,80.35,77.46,78.97,451709,0
2014-06-18,78,78.05,76.55,77.99,389570,0
2014-06-19,78.17,78.79,76.42,77.16,246189,0
2014-06-20,77.41,78.36,76.63,78.19,402506,0
2014-06-23,78.5,78.62,77.49,77.87,190784,0
2014-06-24,77.76,78.5,76.64,77.52,317506,0
2014-06-25,76.83,80.29,76.83,80.14,229092,0
2014-06-26,80.49,82.66,80.03,82.64,366386,0
2014-06-27,82.41,83.06,80.88,81.03,814010,0
2014-06-30,80.67,82.16,80.07,81.92,376167,0
2014-07-01,82.22,94.23,82.2,85.9,3211605,0
2014-07-02,85.87,85.94,82.23,83.07,545600,0
2014-07-03,83.12,85.37,83.03,85.07,220452,0
2014-07-07,84.84,84.84,83,83.43,342203,0
2014-07-08,83.07,83.6,81.11,82.06,342734,0
2014-07-09,82.16,82.91,80.4,80.73,243706,0
2014-07-10,79.75,82.48,79.01,81.42,247110,0
2014-07-11,81.09,82.32,80.27,81.97,144785,0
2014-07-14,82.77,83.28,81.45,82.81,151780,0
2014-07-15,82.69,83.18,80.17,81.54,158171,0
2014-07-16,82,82.37,79.5,80.46,226157,0
2014-07-17,80.1,81.15,79,79.25,230894,0
2014-07-18,79.16,82.14,79.16,81.79,228514,0
2014-07-21,80.82,83.45,80.75,82.33,345572,0
2014-07-22,82.99,83.62,81.87,82.29,275535,0
2014-07-23,82.08,82.4,80.96,81.46,400833,0
2014-07-24,81.77,87.25,80.33,86.51,568638,0
2014-07-25,86.05,86.18,83.6,84.49,382009,0
2014-07-28,84.5,84.93,82.44,83.48,258661,0
2014-07-29,83.32,84.99,82.76,83.1,270261,0
2014-07-30,83.59,83.82,80.9,81.73,380814,0
2014-07-31,80,81.37,79.83,81,392250,0
2014-08-01,80.81,81.52,77.93,79,426149,0
2014-08-04,79.31,79.96,77.38,77.74,654333,0
2014-08-05,77.25,78.6,74.64,75.91,755052,0
2014-08-06,75.74,77.07,75.01,75.71,217914,0
2014-08-07,76.36,77.53,75.85,76.91,171868,0
2014-08-08,77.27,77.56,75.91,76.9,177142,0
2014-08-11,77.37,77.86,76.59,77.09,361705,0
2014-08-12,77,77.78,76.58,76.97,344993,0
2014-08-13,77.32,78.59,76.64,78.51,196521,0
2014-08-14,78.5,79.25,77.91,78.52,249630,0
2014-08-15,79.01,79.28,76.29,77.31,229500,0
2014-08-18,77.76,77.76,76.96,77.61,146183,0
2014-08-19,77.52,77.91,76.8,77.57,130256,0
2014-08-20,77.17,77.76,76.41,77.33,170142,0
2014-08-21,77.3,77.63,75.92,76.05,325031,0
2014-08-22,75.78,77.35,75.74,77.06,161495,0
2014-08-25,77.6,77.76,76.47,76.51,132897,0
2014-08-26,76.8,77.04,75.71,75.95,203140,0
2014-08-27,76.13,76.48,75.62,76.05,142657,0
2014-08-28,76.14,77.79,76.14,77.34,205540,0
2014-08-29,77.79,77.92,75,75.24,411282,0
2014-09-02,75.25,78.5,75.24,76.5,384971,0
2014-09-03,76.69,77.29,75.61,76.15,177182,0
2014-09-04,76.26,78.76,76.26,77.24,244593,0
2014-09-05,77,77.42,75.69,76.63,157684,0
2014-09-08,76.64,78.47,76.64,78.38,185895,0
2014-09-09,78.47,78.93,77.18,77.32,197638,0
2014-09-10,77.3,78.42,76.5,78.3,175961,0
2014-09-11,78.16,80.4,78.04,79.96,203776,0
2014-09-12,80.08,80.55,78.01,78.6,150395,0
2014-09-15,78.52,78.52,77.22,77.26,203380,0
2014-09-16,77,78.3,75.55,77.67,297619,0
2014-09-17,77.65,78.26,76.01,76.27,155727,0
2014-09-18,76.38,77.07,75.82,76.46,149654,0
2014-09-19,77.2,77.2,71,72,615201,0
2014-09-22,71.74,71.74,69.05,70.62,288973,0
2014-09-23,70.27,70.82,70.02,70.1,233139,0
2014-09-24,70.03,73.5,70,72.96,264311,0
2014-09-25,72.97,73,71.29,71.44,260008,0
2014-09-26,71.42,72.15,70.79,70.98,201106,0
2014-09-29,70,70.92,69.53,70.37,209577,0
2014-09-30,70.24,70.73,68.88,69,346662,0
2014-10-01,69.14,69.25,66.61,67.54,448456,0
2014-10-02,67.65,68.85,66.68,68.07,301562,0
2014-10-03,69.73,71.32,69.73,70.51,269358,0
2014-10-06,70.6,71.35,70.24,70.63,197296,0
2014-10-07,70.53,70.53,67.18,67.84,310670,0
2014-10-08,67.63,70.18,67.56,69.96,301279,0
2014-10-09,70.1,70.5,66.87,67.02,343600,0
2014-10-10,66.57,67.6,65,65.48,458000,0
2014-10-13,65.17,68.73,65.17,66.61,283195,0
2014-10-14,67.25,69.06,67.01,67.35,305252,0
2014-10-15,66.57,68.41,65.5,67.93,350086,0
2014-10-16,67.64,71.95,67.5,70.68,380972,0
2014-10-17,71.62,72.43,68,68.08,308612,0
2014-10-20,68.05,70.07,68.05,69.64,349816,0
2014-10-21,70.2,73.46,69.94,72.38,346399,0
2014-10-22,72.06,72.4,67.82,69.37,515802,0
2014-10-23,61,64.9,54.97,62.92,2554766,0
2014-10-24,62.59,62.59,59.99,61.43,668217,0
2014-10-27,61.06,61.58,60,60.08,391019,0
2014-10-28,60.47,62.38,60.08,62.15,420526,0
2014-10-29,62.07,62.93,60.68,62.54,281824,0
2014-10-30,62.13,64.33,62.06,64.27,286988,0
2014-10-31,65.09,67.16,64.85,65.37,488510,0
2014-11-03,65.37,65.37,63.02,64.09,444164,0
2014-11-04,63.95,64.5,63.32,63.39,162435,0
2014-11-05,63.54,63.94,60.84,61.26,397084,0
2014-11-06,61.25,63.4,60.96,63.23,612530,0
2014-11-07,63.17,63.17,62.27,62.49,465151,0
2014-11-10,62.77,63.87,62.5,63.83,164110,0
2014-11-11,63.87,64.32,62.3,62.38,164660,0
2014-11-12,62.08,63.87,62.08,63.53,87294,0
2014-11-13,63.53,65,62.91,64.78,311286,0
2014-11-14,64.87,64.87,63.15,63.34,165681,0
2014-11-17,63.39,65.13,63.05,64.06,700043,0
2014-11-18,64.33,65.35,63.71,63.83,318905,0
2014-11-19,63.92,64.79,63.01,63.39,294854,0
2014-11-20,63.01,64.6,62.73,64.24,218827,0
2014-11-21,65,65.4,64.17,65.31,341388,0
2014-11-24,65.5,67.07,64.64,67.02,262458,0
2014-11-25,67.15,68.85,67.1,68.01,294625,0
2014-11-26,68,68.02,66.65,67,146919,0
2014-11-28,66.93,67,64.74,64.9,105065,0
2014-12-01,64.71,64.71,62.73,62.9,323921,0
2014-12-02,62.9,63.9,62.9,63.71,166226,0
2014-12-03,63.55,65.5,63.41,63.64,250307,0
2014-12-04,63.45,63.84,62.4,63.7,317855,0
2014-12-05,63.79,64.25,63.32,64.07,310698,0
2014-12-08,63.88,64.88,63.55,64.27,285790,0
2014-12-09,63.54,66.47,63.47,66.09,229886,0
2014-12-10,65.62,66.17,65.15,65.49,229733,0
2014-12-11,65.77,67.77,65.42,67.05,255302,0
2014-12-12,66.24,67.69,65.75,67.04,262763,0
2014-12-15,67.48,68.1,66.38,67.14,333047,0
2014-12-16,66.78,67.51,66.01,66.25,218557,0
2014-12-17,66.32,68.1,66.16,67.87,258664,0
2014-12-18,69.09,69.09,67.14,68.19,471345,0
2014-12-19,67.96,67.99,65.19,65.71,311442,0
2014-12-22,65.73,66.5,65.1,66.08,280521,0
2014-12-23,66.32,67.52,66.22,66.76,182388,0
2014-12-24,67.03,67.03,66.51,66.62,86023,0
2014-12-26,66.64,67.01,66.36,66.48,137228,0
2014-12-29,66.32,66.89,66.12,66.56,144818,0
2014-12-30,66.35,66.85,64.91,66.75,287463,0
2014-12-31,67.14,69.07,66.77,67.16,239229,0
2015-01-02,67.75,68.15,66.31,67.65,192858,0
2015-01-05,67.65,67.77,64,64.43,272615,0
2015-01-06,64.84,65.09,61.75,61.97,320871,0
2015-01-07,62.67,63.42,62.29,62.99,152663,0
2015-01-08,63.38,63.81,62.77,63.79,178441,0
2015-01-09,63.87,63.87,61.79,62.07,218270,0
2015-01-12,62.34,62.61,61.02,61.77,205337,0
2015-01-13,62,64.3,61.99,63.29,347592,0
2015-01-14,62.5,63.34,61.97,62.62,208267,0
2015-01-15,62.74,63.19,61.86,62,206493,0
2015-01-16,61.83,62.65,61.53,62.51,156159,0
2015-01-20,62.55,62.91,61.54,62.52,204490,0
2015-01-21,62.07,65.09,61.83,64.86,189145,0
2015-01-22,65.49,65.99,64.04,64.96,161875,0
2015-01-23,64.82,65.75,64.6,64.92,260164,0
2015-01-26,64.75,66.4,64.14,65.81,115640,0
2015-01-27,64.82,64.99,64.11,64.76,175683,0
2015-01-28,64.92,66.02,64.13,64.89,248552,0
2015-01-29,64.88,64.92,63.4,64,200014,0
2015-01-30,63.63,64.67,62.74,64.39,289081,0
2015-02-02,65,65.43,63.23,63.83,357081,0
2015-02-03,60.98,61.48,58.62,60.83,1348793,0
2015-02-04,60.9,60.94,57.3,57.62,677463,0
2015-02-05,60.99,69.48,60.98,65.7,1393241,0
2015-02-06,66.17,67.49,65.27,65.35,456966,0
2015-02-09,65.06,67.34,65,67.15,268109,0
2015-02-10,67.35,68.48,66.73,68.07,273092,0
2015-02-11,67.94,68.85,67.1,68.4,191726,0
2015-02-12,68.83,71.65,68.44,71.4,489904,0
2015-02-13,71.67,74.27,71.51,74,353237,0
2015-02-17,74.25,74.82,73.08,73.51,399309,0
2015-02-18,73.65,74.74,70.63,71.07,389797,0
2015-02-19,70.39,71.81,70.39,70.8,315936,0
2015-02-20,70.72,71.59,69.97,71.27,296038,0
2015-02-23,71.45,71.89,70.38,71.24,219222,0
2015-02-24,71.44,72.28,71.34,71.75,153198,0
2015-02-25,71.48,72.94,71.38,72.18,229382,0
2015-02-26,72.1,72.5,71.35,71.49,217636,0
2015-02-27,71.59,71.73,71.06,71.08,171033,0
2015-03-02,71.22,72.6,71.01,72.53,159000,0
2015-03-03,72.38,72.43,71.72,72.08,158400,0
2015-03-04,71.54,72.55,71.29,71.7,224000,0
2015-03-05,71.99,73.67,71.5,72.33,240100,0
2015-03-06,72,72.32,70.05,70.58,290000,0
2015-03-09,70.74,71.71,70.59,71.25,136100,0
2015-03-10,70.5,70.79,69.43,69.77,237600,0
2015-03-11,69.72,70.17,68.4,68.97,292700,0
2015-03-12,69.66,71.08,69.3,70,151900,0
2015-03-13,69.92,70.12,69.37,69.95,219900,0
2015-03-16,70.22,70.92,70,70.08,213000,0
2015-03-17,70,70.63,69.35,69.5,140900,0
2015-03-18,69.18,69.84,68.09,69.41,238600,0
2015-03-19,69.19,69.61,68.76,69.32,210400,0
2015-03-20,69.77,70.4,69.45,70,530100,0
2015-03-23,69.98,69.98,69.15,69.24,162100,0
2015-03-24,69.3,70.96,69.3,70.05,284300,0
2015-03-25,70.2,70.46,69.51,69.72,201600,0
2015-03-26,69.51,70.08,68.86,69.04,130900,0
2015-03-27,69.03,70.59,68.85,70.22,136200,0
2015-03-30,70.33,70.8,69.96,70.59,141400,0
2015-03-31,70.27,70.67,69.39,70,203785,0
2015-04-01,69.93,71.67,69.37,71.5,338200,0
2015-04-02,71.48,72.75,71.05,71.45,292500,0
2015-04-06,71.4,72.05,71.25,71.56,127500,0
2015-04-07,71.67,71.7,70.49,70.55,93390,0
2015-04-08,70.79,71.57,70.07,71.33,123100,0
2015-04-09,71.33,71.39,70.32,71.31,159007,0
2015-04-10,72,75.5,72,74.9,334300,0
2015-04-13,74.8,76.99,74.51,76.63,302800,0
2015-04-14,76.66,76.96,75.29,76.56,235800,0
2015-04-15,76.68,78.38,76.22,78.16,316382,0
2015-04-16,77.66,79,77.38,77.66,243686,0
2015-04-17,77.17,77.24,75.45,76.66,237500,0
2015-04-20,75.86,76.86,74.21,76.61,300131,0
2015-04-21,76.77,77.08,74.78,75.01,188316,0
2015-04-22,75.01,76.15,74.55,75.49,283670,0
2015-04-23,75.76,76.68,72.09,75.6,531100,0
2015-04-24,72.34,73.83,71.46,72.4,729900,0
2015-04-27,72.49,73.37,70.53,72.52,523700,0
2015-04-28,72.51,73.58,71.45,73.07,326800,0
2015-04-29,72,72.98,71.71,72.55,308400,0
2015-04-30,72.18,72.76,69.95,70,391900,0
2015-05-01,70.15,71.38,69.76,70.68,304300,0
2015-05-04,71.02,72.07,70.04,70.34,173600,0
2015-05-05,70.33,70.9,69.95,70.2,193600,0
2015-05-06,70.21,70.82,69.7,70.32,192140,0
2015-05-07,70.11,70.99,69.81,70.51,176208,0
2015-05-08,71,71.5,70.41,70.82,201500,0
2015-05-11,70.69,72.22,70.69,71.68,186000,0
2015-05-12,71.35,71.62,70.44,71.18,309134,0
2015-05-13,71.37,71.68,70.58,71.25,302500,0
2015-05-14,71.46,71.63,70.58,70.7,323200,0
2015-05-15,70.68,71.26,69.25,69.72,363949,0
2015-05-18,69.7,70.31,69.09,70.03,341533,0
2015-05-19,70.22,70.54,69.87,70.24,217900,0
2015-05-20,70.2,70.41,69.56,70,127100,0
2015-05-21,69.78,70.24,68.6,69.55,259100,0
2015-05-22,69.22,70.05,68.8,69.48,160000,0
2015-05-26,69.25,69.63,68.2,68.6,272304,0
2015-05-27,68.64,70.11,68.33,69.95,187300,0
2015-05-28,70.06,70.2,68.97,69.25,141166,0
2015-05-29,69.05,69.64,68.28,69.18,327900,0
2015-06-01,69.49,69.57,68.52,68.93,133566,0
2015-06-02,68.58,68.98,67.45,67.76,244221,0
2015-06-03,67.77,68.18,67.32,67.67,250800,0
2015-06-04,67.39,67.71,66,66.52,464700,0
2015-06-05,66.6,66.97,65.84,66.91,517300,0
2015-06-08,66.82,67.98,66.34,67.49,188100,0
2015-06-09,67.38,68.27,67.38,67.57,106795,0
2015-06-10,67.88,68.62,67.8,68.09,154942,0
2015-06-11,68.37,69.17,68.05,68.39,215144,0
2015-06-12,67.98,68.19,66.66,68.05,231300,0
2015-06-15,67.4,68.27,67.4,68.02,105200,0
2015-06-16,67.85,68.2,67.04,67.72,256500,0
2015-06-17,67.72,68.47,67.4,68.36,254100,0
2015-06-18,68.32,68.37,67.5,67.78,159300,0
2015-06-19,67.99,68.48,67.67,68.24,220100,0
2015-06-22,68.37,68.55,67.5,67.67,93800,0
2015-06-23,67.57,68.26,67.2,68.1,162848,0
2015-06-24,68.08,68.34,67.72,68.19,203200,0
2015-06-25,68.26,68.84,68.16,68.41,111600,0
2015-06-26,68.4,69.09,67.29,67.71,151200,0
2015-06-29,67.24,67.81,66.36,66.71,178500,0
2015-06-30,66.97,67.68,66.52,67.48,152152,0
2015-07-01,67.93,68.5,66.77,67.71,161300,0
2015-07-02,67.6,68.57,67.4,68.39,183200,0
2015-07-06,68.02,68.6,67.09,68.3,189400,0
2015-07-07,68.31,69,68.04,68.86,196200,0
2015-07-08,68.24,68.65,67.99,68.42,248400,0
2015-07-09,68.82,69.16,67.86,69.01,234700,0
2015-07-10,69.43,69.63,68.72,69.47,179000,0
2015-07-13,69.62,70,69.29,69.71,131100,0
2015-07-14,69.73,69.99,69.15,69.88,102005,0
2015-07-15,69.9,69.9,68.98,69.41,101144,0
2015-07-16,69.51,70.33,69.51,69.95,147300,0
2015-07-17,69.9,70.24,68.52,69.15,159800,0
2015-07-20,69.11,69.24,67.88,68.86,181200,0
2015-07-21,68.68,68.8,67,67.8,260200,0
2015-07-22,67.6,69.64,67.08,68.61,439100,0
2015-07-23,71.63,79.9,71,76.57,1066800,0
2015-07-24,76.74,79.95,76.18,76.4,666800,0
2015-07-27,76.05,76.75,73.62,74.03,399700,0
2015-07-28,74.01,75.14,72.77,74.38,314200,0
2015-07-29,74.24,74.74,73.83,74.07,330900,0
2015-07-30,73.3,74.94,72.78,74.68,127600,0
2015-07-31,74.93,75.96,74.64,75.37,161700,0
2015-08-03,75.47,75.92,73.8,74.23,159091,0
2015-08-04,74.47,74.88,72.01,72.49,810900,0
2015-08-05,71.88,72.28,69.55,69.65,540300,0
2015-08-06,69.72,70.89,69.23,70.13,334226,0
2015-08-07,70,71.88,70,71.43,242000,0
2015-08-10,72.03,74.05,72.03,73.75,244900,0
2015-08-11,73.38,74.04,72.5,72.96,209290,0
2015-08-12,72.61,74.17,71.59,74.03,184700,0
2015-08-13,73.82,74.44,72.88,73.11,145800,0
2015-08-14,73.03,74.9,72.53,74.44,154100,0
2015-08-17,74.61,75.43,74.25,74.76,184500,0
2015-08-18,75.75,77.92,75.3,76.83,462900,0
2015-08-19,76.81,77.62,75.78,76.15,255700,0
2015-08-20,76,76.88,74.75,74.81,262100,0
2015-08-21,73.68,74.19,71.72,72.35,436800,0
2015-08-24,69.89,74.07,68.01,71.29,417337,0
2015-08-25,73,73.87,70.06,70.36,235600,0
2015-08-26,71.53,71.73,70.36,71.5,221800,0
2015-08-27,72.25,73.15,71.14,72.47,290900,0
2015-08-28,72.39,74.02,72.31,73.13,161300,0
2015-08-31,72.99,73.27,72.29,72.83,133900,0
2015-09-01,71.5,72.51,70.01,70.35,274800,0
2015-09-02,70.5,70.59,69.01,69.98,270800,0
2015-09-03,70.26,71.29,69.9,70.43,264000,0
2015-09-04,69.61,70.26,69.15,69.76,117300,0
2015-09-08,70.65,70.76,69.6,70.33,165800,0
2015-09-09,70.78,71.64,69.92,71.55,179300,0
2015-09-10,71.5,72.11,71.14,71.79,142743,0
2015-09-11,71.5,71.69,70.66,71.03,114300,0
2015-09-14,71.08,71.08,69.61,69.78,127000,0
2015-09-15,69.84,70.75,69.75,70.52,121200,0
2015-09-16,70.82,71.67,70.26,71.52,183900,0
2015-09-17,71.18,72.25,70.77,71.83,129211,0
2015-09-18,71.07,71.33,70.21,70.58,246600,0
2015-09-21,70.77,71.7,70.26,70.9,178200,0
2015-09-22,70.11,70.67,69.2,69.37,280900,0
2015-09-23,69.39,69.7,68.04,68.32,153500,0
2015-09-24,68,70.08,68,69.82,181313,0
2015-09-25,70.17,71.83,69.77,70.14,267300,0
2015-09-28,69.87,69.98,67.21,67.36,260672,0
2015-09-29,67.57,68.44,65.84,65.93,714300,0
2015-09-30,66.13,67.38,65.82,67,204200,0
2015-10-01,66.88,67.02,65.5,66.13,117700,0
2015-10-02,65.81,66.59,64.74,66.53,246300,0
2015-10-05,66.93,66.97,64.23,66.87,463728,0
2015-10-06,66.89,67.3,65.9,65.99,212800,0
2015-10-07,66.33,67.42,65.62,67.01,232100,0
2015-10-08,66.86,69.16,66.83,69.13,184300,0
2015-10-09,69.48,69.48,68.23,68.49,106000,0
2015-10-12,68.49,68.56,67.56,67.64,125965,0
2015-10-13,67.26,68.2,65.76,65.97,152900,0
2015-10-14,66.07,66.93,63.72,64.01,265500,0
2015-10-15,64.99,65,63.94,64.73,353000,0
2015-10-16,64.7,65,61.34,61.58,385900,0
2015-10-19,61.45,61.93,60.32,60.5,461900,0
2015-10-20,60.41,61.9,60.11,61.14,377414,0
2015-10-21,61.31,61.71,60.18,60.19,277500,0
2015-10-22,60.11,65.42,60,63.08,997700,0
2015-10-23,62.86,62.86,58.84,61.88,465900,0
2015-10-26,61.71,62.25,61.1,61.81,190600,0
2015-10-27,61.46,62.01,60.44,61.18,234000,0
2015-10-28,61.29,64.44,61.27,64.02,284600,0
2015-10-29,63.83,65.88,63.72,64.35,331900,0
2015-10-30,64.45,65,64.11,64.84,198600,0
2015-11-02,64.62,65.43,64.2,65.04,210176,0
2015-11-03,65.04,65.28,64.73,64.98,205800,0
2015-11-04,64.98,65.42,64.45,65.25,111043,0
2015-11-05,65.14,65.18,63.9,64.2,114600,0
2015-11-06,63.93,65.03,63.31,64.93,123500,0
2015-11-09,64.94,65.2,64.11,64.63,103808,0
2015-11-10,64.31,64.92,63.7,64.75,83100,0
2015-11-11,64.79,64.79,63.68,63.86,77200,0
2015-11-12,63.23,63.74,62.17,62.82,139600,0
2015-11-13,62.38,62.79,61.83,61.95,150600,0
2015-11-16,62.02,62.68,61.66,62.19,129600,0
2015-11-17,62.28,62.55,61,61.79,154400,0
2015-11-18,61.79,63.2,61.04,63.1,202700,0
2015-11-19,63.16,63.63,62.7,63.58,130800,0
2015-11-20,63.77,64.09,62.93,62.98,197800,0
2015-11-23,63.03,63.92,63,63.53,154400,0
2015-11-24,63.37,65.88,63.12,65.81,175500,0
2015-11-25,65.36,66.33,65.26,66.01,168900,0
2015-11-27,65.95,67.31,65.5,66.79,81600,0
2015-11-30,67.08,68.45,67.06,67.69,262100,0
2015-12-01,67.84,68.17,66.69,67.05,225125,0
2015-12-02,67.07,67.48,66.64,67.31,109948,0
2015-12-03,67.38,67.66,66.2,66.77,138187,0
2015-12-04,66.82,67.26,66.11,66.33,148000,0
2015-12-07,66.1,66.54,65.42,65.92,174800,0
2015-12-08,65.29,65.92,64.6,64.79,149527,0
2015-12-09,64.72,65.46,63.75,64.19,183300,0
2015-12-10,63.88,65.67,63.59,65.15,173100,0
2015-12-11,64.23,65.07,63.81,64.22,112400,0
2015-12-14,64.2,64.45,63.09,64.24,215154,0
2015-12-15,64.65,65.07,64.05,64.99,136600,0
2015-12-16,65.25,65.71,64.35,64.96,164100,0
2015-12-17,64.99,65.78,63.31,63.53,164200,0
2015-12-18,63.34,63.34,62.22,62.28,291900,0
2015-12-21,62.8,63.23,62.21,62.91,134300,0
2015-12-22,62.91,63.04,62.11,62.8,128890,0
2015-12-23,63.02,64.74,62.71,64.7,199400,0
2015-12-24,64.8,65.78,64.7,65.54,83506,0
2015-12-28,65.07,65.43,64.08,64.83,125589,0
2015-12-29,65.25,65.453,63.62,64.42,90087,0
2015-12-30,64.33,65.11,63.88,64.18,95147,0
2015-12-31,64.05,65.06,63.65,63.69,156670,0
2016-01-04,62.93,63.69,61.75,63.22,230794,0
2016-01-05,62.94,63.9,62.545,63.65,154013,0
2016-01-06,63.02,64.065,62.685,63.14,264462,0
2016-01-07,61.83,62.84,61.7396,62.32,181380,0
2016-01-08,62.59,62.59,59.62,60.65,291393,0
2016-01-11,60.78,60.78,59.23,59.85,149827,0
2016-01-12,60.44,60.86,58.25,59.11,304134,0
2016-01-13,59.51,59.63,55.55,56.31,230660,0
2016-01-14,56.64,57.11,55.43,56.87,476976,0
2016-01-15,55.32,56.16,54.4368,55.73,251102,0
2016-01-19,56.14,56.45,54.13,54.48,141200,0
2016-01-20,53.5,54.65,52.68,54.13,309643,0
2016-01-21,54.37,57,54.06,55.85,318001,0
2016-01-22,56.62,57.3,54.85,55.29,318960,0
2016-01-25,54.93,54.95,53.7,53.84,168112,0
2016-01-26,54.29,54.9,53.31,54.62,153681,0
2016-01-27,54.37,55.46,53.87,54.37,191756,0
2016-01-28,54.49,54.6199,52,53.34,293101,0
2016-01-29,53.66,55.55,53.565,54.99,275309,0
2016-02-01,54.11,56.1,53.98,55.53,206761,0
2016-02-02,54.7,55,52.7,53.07,357671,0
2016-02-03,53.4,53.92,51.61,52.86,344384,0
2016-02-04,54.28,61.59,54.28,60.02,966975,0
2016-02-05,59.72,60.82,57.22,58.85,604065,0
2016-02-08,58,58.6799,57.215,57.88,434371,0
2016-02-09,57.09,58.8599,57,57.67,355581,0
2016-02-10,57.88,58.72,56.92,57.29,247436,0
2016-02-11,56.67,58.55,55.86,58.01,257712,0
2016-02-12,58.34,59.67,57.24,59,224444,0
2016-02-16,59.41,60.87,59.3475,60.7,299128,0
2016-02-17,60.99,64.22,60.99,63.56,414526,0
2016-02-18,63.63,64.41,62.5,63.66,402742,0
2016-02-19,63.26,65.22,62.4732,64.89,441932,0
2016-02-22,65.38,66.31,63.97,64.63,290273,0
2016-02-23,64.3,65.1,63.33,63.7,232487,0
2016-02-24,62.65,63.49,62.28,63.29,226288,0
2016-02-25,63.34,64.3,62.19,63.6,169276,0
2016-02-26,64.06,65.8199,63.93,65.12,176783,0
2016-02-29,65.2,65.725,64.2,65.07,160215,0
2016-03-01,65.53,67.88,64.75,67.31,309911,0
2016-03-02,67.05,67.91,66.2716,67.89,109845,0
2016-03-03,67.96,68.45,67.1224,68.36,153882,0
2016-03-04,71.3,74.03,71.12,74,4045419,0
2016-03-07,73.25,74.99,71.83,74.87,622199,0
2016-03-08,74.17,74.79,73.5,74.3,340546,0
2016-03-09,74.63,74.84,73.36,74.17,226607,0
2016-03-10,73.99,74.43,72.81,73.35,195007,0
2016-03-11,73.84,74.25,72.78,73.69,323886,0
2016-03-14,73.37,75.275,73.11,74.77,313290,0
2016-03-15,74.17,74.17,71.705,73.59,297382,0
2016-03-16,73.24,74.16,72.76,73.77,150496,0
2016-03-17,73.99,76.46,72.81,75.66,231667,0
2016-03-18,75.98,76.81,75.33,76.59,265756,0
2016-03-21,76.58,78.58,76.22,77.87,253178,0
2016-03-22,77.5,78.52,76.87,77.28,281875,0
2016-03-23,76.78,77.0988,75.64,75.75,206320,0
2016-03-24,75.15,76.4,74.5,76.13,239614,0
2016-03-28,76.2,76.706,75.1101,75.61,101974,0
2016-03-29,75.21,78.51,74.6,78.19,328376,0
2016-03-30,78.8,79.65,77.84,78.17,257160,0
2016-03-31,78.05,78.4,76.72,77.09,221452,0
2016-04-01,76.55,78.11,76.06,77.84,250709,0
2016-04-04,77.76,78.89,77.25,77.47,230806,0
2016-04-05,76.72,78.81,76.3,77.52,157401,0
2016-04-06,77.72,79.49,77.57,79.04,195044,0
2016-04-07,78.71,79.27,76.44,77.27,225748,0
2016-04-08,77.91,78.35,76.41,77.12,252935,0
2016-04-11,77.26,77.79,75.89,76.04,242143,0
2016-04-12,76.19,77.37,74.9906,77.21,170665,0
2016-04-13,77.85,78.675,77.3811,78.62,227522,0
2016-04-14,78.54,80.77,78.1,79.86,322098,0
2016-04-15,79.51,79.61,77.25,78.49,336427,0
2016-04-18,77.84,79.61,77.84,79.49,260835,0
2016-04-19,79.63,81.298,79.2836,79.89,259513,0
2016-04-20,79.69,80.1799,79.5,79.6,164729,0
2016-04-21,79.65,80.92,79.4,79.86,205076,0
2016-04-22,79.65,82.06,79.3665,81.5,263410,0
2016-04-25,81,81.34,79,79.36,207976,0
2016-04-26,79.83,80.61,78.79,80.49,127790,0
2016-04-27,80.45,81.42,79.65,81.32,252125,0
2016-04-28,71,71,63.05,63.64,2412478,0
2016-04-29,63.33,63.74,59.5,59.83,1525619,0
2016-05-02,59.79,61.0999,58.34,60.96,559314,0
2016-05-03,60.54,61.36,59.27,60.46,405287,0
2016-05-04,60.33,60.64,59.745,59.96,327803,0
2016-05-05,60.55,61.06,58.96,59.34,279002,0
2016-05-06,59.11,60.47,58.67,59.79,283433,0
2016-05-09,59.34,60.31,58.91,59.85,224988,0
2016-05-10,59.79,60.71,59.54,60.36,241115,0
2016-05-11,60.91,61.44,60.65,60.71,237850,0
2016-05-12,60.84,61.68,60.54,61.57,281844,0
2016-05-13,61.29,62.073,60.75,60.94,321135,0
2016-05-16,61.38,62.325,61.32,61.6,300162,0
2016-05-17,61.65,62.55,60.91,61.2,341054,0
2016-05-18,60.9,62.31,60.85,61.3,273550,0
2016-05-19,60.61,61.425,59.83,60.06,177364,0
2016-05-20,60.19,61.3982,60.15,60.63,116294,0
2016-05-23,60.79,62.04,60.52,61.12,156964,0
2016-05-24,61.5,62.76,61.1601,62.3,300302,0
2016-05-25,62.6,63.26,62.31,63.07,216943,0
2016-05-26,63.21,63.91,63,63.27,222428,0
2016-05-27,63.07,63.39,62.49,62.73,121829,0
2016-05-31,62.82,66.22,62.74,65.8,476380,0
2016-06-01,65.29,66.52,63.64,65.91,301754,0
2016-06-02,65.77,67.35,64.915,67.25,240443,0
2016-06-03,67.53,67.76,67.153,67.44,284398,0
2016-06-06,67.57,67.83,66.9,67.78,260428,0
2016-06-07,68.04,68.2,67.58,67.87,267928,0
2016-06-08,67.99,67.99,67.24,67.55,285346,0
2016-06-09,66.83,67.14,66.15,66.61,384705,0
2016-06-10,65.7,65.86,63.55,63.67,317236,0
2016-06-13,63.15,63.95,61.95,62.14,269679,0
2016-06-14,61.94,63.08,60.91,61.47,349350,0
2016-06-15,61.65,62.33,61.35,61.68,297339,0
2016-06-16,61.2,61.84,60.25,61.61,360275,0
2016-06-17,61.5,62.29,60.85,61.05,598358,0
2016-06-20,62.12,62.19,61.35,61.39,337206,0
2016-06-21,60.97,61.28,59.61,59.66,301341,0
2016-06-22,59.92,60.15,58.78,59.1,428422,0
2016-06-23,60.17,60.57,59.69,59.75,391753,0
2016-06-24,57.31,57.98,56.19,56.29,809565,0
2016-06-27,55.45,56.356,55.14,55.45,1027875,0
2016-06-28,56.12,56.63,55.21,55.58,328323,0
2016-06-29,56.25,56.5,55.07,56.33,365153,0
2016-06-30,56.34,57.61,56.25,57.56,224286,0
2016-07-01,57.47,57.94,56.71,57.23,258495,0
2016-07-05,56.98,57.06,55.84,56.31,183763,0
2016-07-06,56.09,57.08,55.57,56.1,306162,0
2016-07-07,56.29,58.1,56.29,57.5,477031,0
2016-07-08,58.21,59.4,58,59.28,302537,0
2016-07-11,59.59,60.595,59.54,59.79,211548,0
2016-07-12,60.52,61.34,60.13,60.7,206569,0
2016-07-13,60.96,61.6,60.3,60.66,157072,0
2016-07-14,61.21,61.62,60.145,60.22,233445,0
2016-07-15,60.57,60.8,59.93,60.5,216079,0
2016-07-18,60.5,60.82,59.78,60.45,132801,0
2016-07-19,60.56,60.61,57.8,58.43,399316,0
2016-07-20,58.38,59.79,58,59.36,517052,0
2016-07-21,59.48,59.88,58.68,58.82,191916,0
2016-07-22,58.77,60.02,58.635,59.48,180346,0
2016-07-25,59.48,60.11,59.16,59.68,405169,0
2016-07-26,59.7,60.67,59.54,60.65,273663,0
2016-07-27,60.53,61.46,60.53,61.33,291781,0
2016-07-28,52.56,56.6185,50.5,53.29,2657121,0
2016-07-29,52.78,55.3,52.78,55.04,947749,0
2016-08-01,54.99,58.15,54.99,55.68,602900,0
2016-08-02,55.7,56.07,54.185,54.5,304700,0
2016-08-03,54.73,55.57,54.3529,55.37,212288,0
2016-08-04,55.33,56.73,55.15,55.82,182123,0
2016-08-05,55.99,57.19,55.66,56.8,266289,0
2016-08-08,56.92,58,56.395,57.68,204901,0
2016-08-09,57.82,58.44,57.65,58.21,228806,0
2016-08-10,58.21,58.68,57.76,58.08,198252,0
2016-08-11,58.3,58.99,57.94,58.91,207723,0
2016-08-12,58.75,59.55,58.7,59.41,159080,0
2016-08-15,59.34,60.15,59.1,59.81,193118,0
2016-08-16,59.85,59.92,58.95,59.07,229860,0
2016-08-17,58.87,59.46,58.49,58.65,249427,0
2016-08-18,58.53,59.01,58.18,58.26,280242,0
2016-08-19,58.08,58.5,57.74,57.91,173197,0
2016-08-22,57.61,58.18,57,57.9,147600,0
2016-08-23,58.14,59.26,58.06,58.97,121970,0
2016-08-24,58.92,60.9695,58.92,59.41,450405,0
2016-08-25,59.08,59.805,58.33,58.87,203210,0
2016-08-26,58.89,59.54,58.43,58.76,116842,0
2016-08-29,58.82,59.8,58.52,59.64,163686,0
2016-08-30,59.24,59.64,58.85,59.46,168861,0
2016-08-31,57.2,57.5,54.48,54.72,924628,0
2016-09-01,55,55,52.82,53.57,299066,0
2016-09-02,54.07,55.44,53.34,55.29,226520,0
2016-09-06,55.32,55.82,54.19,54.71,196414,0
2016-09-07,55.75,56.82,55.14,55.84,232658,0
2016-09-08,55.78,55.9425,54.7701,55.22,285122,0
2016-09-09,54.85,54.98,52.81,52.84,269084,0
2016-09-12,52.73,53.825,52.04,53.78,287855,0
2016-09-13,53.39,53.99,53.365,53.71,248678,0
2016-09-14,53.88,54.56,53.38,54.3,133510,0
2016-09-15,54.18,55.55,54.18,55.41,150819,0
2016-09-16,55.18,55.18,53.99,54.53,641170,0
2016-09-19,55,56.55,54.86,56.33,242336,0
2016-09-20,56.46,57.02,55.65,56.31,196858,0
2016-09-21,56.89,57.13,55.21,56.07,365657,0
2016-09-22,56.81,57.14,56.07,57.11,131718,0
2016-09-23,56.89,57.79,56.81,57.46,182009,0
2016-09-26,56.83,57.46,56.41,57.06,188579,0
2016-09-27,57.06,58.2599,56.18,57.85,162793,0
2016-09-28,58.19,59.84,57.9,59.34,322686,0
2016-09-29,59.17,59.86,58.8,59.26,371804,0
2016-09-30,59.53,60.16,59.09,59.91,378781,0
2016-10-03,59.65,59.65,57.68,57.89,446704,0
2016-10-04,58.11,58.85,57,57.63,360960,0
2016-10-05,58.2,59.555,58,58.7,242744,0
2016-10-06,58.37,58.61,57.4,58.43,261127,0
2016-10-07,58.46,58.46,56.32,57.83,406131,0
2016-10-10,58.06,58.5,57.636,58.27,302799,0
2016-10-11,57.98,57.98,56.21,56.29,398138,0
2016-10-12,56.42,57.1199,55.65,56.45,320232,0
2016-10-13,55.31,56.31,54.7501,55.76,282900,0
2016-10-14,56.16,56.24,54.99,55.02,174601,0
2016-10-17,55.19,55.4,54.585,54.66,206236,0
2016-10-18,55.25,55.25,53.62,53.96,398139,0
2016-10-19,54.18,54.68,53.98,54.5,238531,0
2016-10-20,54.18,55.1397,54.18,54.63,391816,0
2016-10-21,53.75,54.69,53.52,53.54,367088,0
2016-10-24,53.75,54.4,53.3,53.65,400102,0
2016-10-25,53.5,54.05,50.8,52.3,571323,0
2016-10-26,51.85,52.35,51.05,51.45,677489,0
2016-10-27,46.95,49.2,45.75,46.85,1423617,0
2016-10-28,46.45,46.5,43.1,44.45,1159280,0
2016-10-31,44.4,45.15,43.75,44.7,827137,0
2016-11-01,44.7,46.05,44.45,45.25,894542,0
2016-11-02,45.3,45.3,44.05,44.25,669988,0
2016-11-03,44.55,44.9,44.35,44.75,432465,0
2016-11-04,44.75,45.8,44,44.75,677012,0
2016-11-07,45.75,46.45,45.05,45.95,564978,0
2016-11-08,45.8,46.07,45.325,45.95,440223,0
2016-11-09,45.25,48.65,44.35,48.25,408257,0
2016-11-10,48.6,50.6,48.6,50.25,488002,0
2016-11-11,50.1,51.85,50.1,51.75,350052,0
2016-11-14,52.25,53.5,52.0116,53.45,453485,0
2016-11-15,52.45,53.6,52,52.95,452598,0
2016-11-16,52.65,53.1,52,52.4,282374,0
2016-11-17,52.75,53.15,51.55,51.6,215522,0
2016-11-18,51.55,51.6,50.4,51.2,397324,0
2016-11-21,51.45,52.7,51.1366,52.65,359906,0
2016-11-22,52.75,54.4,52.5,54.4,388440,0
2016-11-23,53.95,55.25,53.95,55.05,337293,0
2016-11-25,55.1,55.65,54.65,55.3,109738,0
2016-11-28,54.8,55.55,54.35,54.65,362808,0
2016-11-29,54.45,54.8,51.95,52,304411,0
2016-11-30,52.4,52.75,51.9,52.1,321179,0
2016-12-01,52.8,53.25,51.575,51.95,267473,0
2016-12-02,51.7,52.7,51.2,51.2,166711,0
2016-12-05,51.6,53.2,51.6,52.9,258974,0
2016-12-06,52.6,53,52.2,52.95,202676,0
2016-12-07,52.7,52.95,52.05,52.45,265766,0
2016-12-08,52.45,54.45,52.4,54.35,256100,0
2016-12-09,54.35,55.1,53.95,54.2,189481,0
2016-12-12,54.1,54.1,52.55,53.1,252857,0
2016-12-13,53.25,53.95,52.75,53.1,176796,0
2016-12-14,53,53.95,52.05,52.2,136862,0
2016-12-15,52.1,53.45,52.1,53.1,192141,0
2016-12-16,53.1,54.5,52.855,53.25,253887,0
2016-12-19,53.35,54.85,53.15,54.2,216424,0
2016-12-20,54.4,54.4,53.15,53.35,161726,0
2016-12-21,53.2,54,52.8,52.95,157138,0
2016-12-22,52.9,53.45,52.1,52.15,131041,0
2016-12-23,52.35,53.35,52.1,53,162492,0
2016-12-27,52.95,53.4,52.55,52.95,150885,0
2016-12-28,53.15,53.7,51.2,51.3,191096,0
2016-12-29,51.3,51.975,50.7679,51.4,159673,0
2016-12-30,51.5,51.75,51.0916,51.35,121554,0
2017-01-03,52.2,53.05,51.8,52.8,177326,0
2017-01-04,53,53.6,52.7,53.55,220028,0
2017-01-05,53.4,53.75,52.1,52.5,147919,0
2017-01-06,52.55,53,51.7,51.9,237911,0
2017-01-09,51.75,52.1,51.1,51.3,209617,0
2017-01-10,51.55,52.45,51.35,52.05,241912,0
2017-01-11,52.1,53.4,52.05,52.8,383546,0
2017-01-12,52.8,53.5,52.25,53.35,457306,0
2017-01-13,53.65,54.95,53.5,53.55,225596,0
2017-01-17,53.35,53.9,52.25,52.5,163738,0
2017-01-18,52.7,53.05,52.15,52.5,135709,0
2017-01-19,52.5,53.3,51.55,51.7,256781,0
2017-01-20,52.05,53.1,51.65,53.05,191164,0
2017-01-23,52.95,53.35,51.25,51.5,257732,0
2017-01-24,51.9,53.475,51.9,53.1,204877,0
2017-01-25,53.55,54.2,52.95,53.75,148124,0
2017-01-26,53.65,54.05,52.05,52.25,152042,0
2017-01-27,52.45,52.6,51.6,52.2,161233,0
2017-01-30,51.8,52.55,51.15,52,236519,0
2017-01-31,51.85,52.55,51.25,52.5,215989,0
2017-02-01,52.8,53.4,51.305,51.65,206214,0
2017-02-02,51.5,51.75,50.8,51.25,183988,0
2017-02-03,51.6,52.55,51.5,52.55,233013,0
2017-02-06,52.1,52.3,51.05,51.7,177166,0
2017-02-07,51.8,52.1,50.25,51.2,490984,0
2017-02-08,51,52.45,50.4,51.6,451161,0
2017-02-09,58.85,60.1,54.6,58,1319741,0
2017-02-10,59.7,60.25,59.1,59.4,657018,0
2017-02-13,59.95,60.05,58.25,58.35,268027,0
2017-02-14,58.05,58.3,57.2,57.25,430922,0
2017-02-15,57.05,57.35,56.65,56.7,300062,0
2017-02-16,56.75,57,55.45,55.65,243025,0
2017-02-17,55.2,55.9,55.1,55.6,269069,0
2017-02-21,55.75,56.595,55.75,56.25,238754,0
2017-02-22,56,56.55,55.525,55.85,211084,0
2017-02-23,56.2,56.25,54.7,54.8,325195,0
2017-02-24,54.25,55.35,54,55.35,150665,0
2017-02-27,55.1,56.2,55.1,55.95,194472,0
2017-02-28,55.55,55.65,54.2,54.6,246643,0
2017-03-01,55.7,56.3,55.15,56.3,280288,0
2017-03-02,56.05,56.3,54,54.1,267628,0
2017-03-03,54.05,54.6,52.4,53.6,195892,0
2017-03-06,52.9,53.3,52,52.95,214173,0
2017-03-07,52.9,53.05,51.75,51.95,322158,0
2017-03-08,52.3,52.845,50.95,51.05,253685,0
2017-03-09,51.35,51.6,50.8,51.1,239820,0
2017-03-10,51.55,52.125,51.25,51.95,336623,0
2017-03-13,52.1,52.25,51.6,52.05,160772,0
2017-03-14,51.5,51.8,51,51.75,162843,0
2017-03-15,52.15,52.5,51.55,52.1,295078,0
2017-03-16,52.5,52.5,51.3,51.8,180173,0
2017-03-17,52,52.4,51.53,52.05,335717,0
2017-03-20,52.05,52.4,51.45,51.5,151817,0
2017-03-21,51.85,52.05,50.355,50.6,166332,0
2017-03-22,50.55,50.85,49.85,50.8,162135,0
2017-03-23,50.7,51.65,50.35,50.95,176099,0
2017-03-24,50.95,51.1,49.3,49.35,480665,0
2017-03-27,49.2,49.85,48,49.6,288165,0
2017-03-28,49.45,50.35,49.325,49.75,152784,0
2017-03-29,49.6,50.85,49.46,50.65,180546,0
2017-03-30,50.65,51.3,50.3,51,212981,0
2017-03-31,50.85,51.9,50.5,51.1,187135,0
2017-04-03,51.15,51.55,49.4,49.55,178968,0
2017-04-04,49.4,49.75,48.7,49.1,163619,0
2017-04-05,49.6,50.6,49.5,50.25,429590,0
2017-04-06,50.35,51,50,50.55,261203,0
2017-04-07,50.4,50.84,49.8,50.45,220644,0
2017-04-10,50.35,51.15,50.1,50.15,113912,0
2017-04-11,50,51.45,50,51.4,255982,0
2017-04-12,51.05,51.05,50.05,50.1,174735,0
2017-04-13,50.1,50.4,49.595,49.65,132691,0
2017-04-17,49.75,50,49.3,50,88842,0
2017-04-18,49.55,50.8,49.4,50.55,181952,0
2017-04-19,50.85,51.8,50.45,50.7,235756,0
2017-04-20,51,52.75,51,52.55,541412,0
2017-04-21,52.5,52.5,49.65,50.05,426620,0
2017-04-24,51.1,52,50.75,51.15,248099,0
2017-04-25,51.65,53.05,51.65,53.05,283091,0
2017-04-26,52.9,54.55,52.75,54.05,335076,0
2017-04-27,58.85,61.55,56.8,58.45,855807,0
2017-04-28,58.75,58.9,57.8,58,365912,0
2017-05-01,57.9,58.65,57.45,58.55,266211,0
2017-05-02,58.75,59.85,58.35,59.2,260510,0
2017-05-03,58.4,59.45,58.4,59.2,208150,0
2017-05-04,59.45,59.85,58.8,59.75,133584,0
2017-05-05,60,61.2,59.9,61.1,269703,0
2017-05-08,61,62.1,60.6,61.15,195991,0
2017-05-09,61.25,62.2,60.65,61.7,143285,0
2017-05-10,61.6,62.3,61.1,61.95,178504,0
2017-05-11,61.7,62.45,60.9,62.15,139435,0
2017-05-12,61.95,63.6,61.75,63.3,220660,0
2017-05-15,63.85,64.95,63.7,64.35,302670,0
2017-05-16,64.35,64.35,62.75,63.55,253393,0
2017-05-17,62.15,62.65,61.85,62,285644,0
2017-05-18,61.85,63.3,61.85,63.05,137966,0
2017-05-19,63.35,64.35,62.95,63.75,119332,0
2017-05-22,64,64.55,63.6,64.2,109262,0
2017-05-23,64.3,64.3,62.6,63.5,155009,0
2017-05-24,63.6,64,63,63.85,121928,0
2017-05-25,64.15,64.15,63,64,131113,0
2017-05-26,64,64.25,63.3,64,64323,0
2017-05-30,63.7,64.2,63.5,63.85,143913,0
2017-05-31,64.05,64.05,63.1,64,155331,0
2017-06-01,63.9,65.3,63.8,65.3,125179,0
2017-06-02,65.3,68.05,65.25,67.9,246669,0
2017-06-05,67.8,67.8,66.4,67,149024,0
2017-06-06,66.45,66.45,65.2,65.25,180400,0
2017-06-07,65.15,65.9,64.2,65.65,206447,0
2017-06-08,65.55,67.5,65.1,67.35,142466,0
2017-06-09,67.45,68.2,66,66.55,192044,0
2017-06-12,66.6,66.8,64.15,64.6,193323,0
2017-06-13,64.85,65.15,64.15,65.1,100841,0
2017-06-14,65.15,65.25,64.4,65,66402,0
2017-06-15,64.4,65.9,64.4,65.8,100025,0
2017-06-16,65.2,65.8,64.7,65.05,173413,0
2017-06-19,65.25,65.8,65,65.7,99610,0
2017-06-20,65.55,65.55,64.4,64.75,92562,0
2017-06-21,64.65,65.4,64.4,65,87489,0
2017-06-22,65.1,66.2,64.95,65.85,75305,0
2017-06-23,65.9,66.85,65.9,66.6,90181,0
2017-06-26,66.65,66.9,65.7,66.05,174736,0
2017-06-27,66.7,68.7,66.55,68.15,316026,0
2017-06-28,68.9,70.1,67.55,68.9,371287,0
2017-06-29,68.9,69.05,66.45,66.75,136945,0
2017-06-30,67,67.55,66.35,67.25,91369,0
2017-07-03,67.6,68.2,67.2,67.65,63902,0
2017-07-05,67.4,68.05,67.1,67.85,146065,0
2017-07-06,67.4,68.1,67.2,67.7,104099,0
2017-07-07,68,69.25,67.35,67.55,130983,0
2017-07-10,67.3,68.05,66.85,67.3,129237,0
2017-07-11,67.4,68.6,67.2,68.55,150789,0
2017-07-12,68.5,69.5,68.3,69.15,147128,0
2017-07-13,69.25,70.2,68.9,70.15,205104,0
2017-07-14,70.45,70.6,68.7,69.5,181431,0
2017-07-17,69.25,71.3,69,71.05,172233,0
2017-07-18,71.25,71.35,70.75,71.1,235591,0
2017-07-19,71.05,72.15,70.8,71.65,147924,0
2017-07-20,71.75,71.75,69.855,70.6,164531,0
2017-07-21,71.2,71.4,69.8,71.4,202134,0
2017-07-24,71.05,71.45,70.85,71,165794,0
2017-07-25,71.65,71.85,70.7,71.5,141080,0
2017-07-26,71.5,71.8,70.7,71.5,219439,0
2017-07-27,74.6,74.7,70.9,74,390293,0
2017-07-28,73.55,74,72.45,73.4,165078,0
2017-07-31,73.4,74,72.9,73.9,146004,0
2017-08-01,74,75.25,73.25,75.1,260314,0
2017-08-02,74.95,74.95,73.555,74.05,211598,0
2017-08-03,74.35,75.55,74.2,74.45,188253,0
2017-08-04,74.9,75,73.9,74,83840,0
2017-08-07,74,74.25,73.6,74,76940,0
2017-08-08,74.05,74.65,73.55,73.85,128510,0
2017-08-09,73.25,73.75,72.7,73.3,107652,0
2017-08-10,72.8,73.15,71,71.1,156901,0
2017-08-11,70.5,72.15,68.71,71.8,172274,0
2017-08-14,72.1,72.8,72,72.55,171611,0
2017-08-15,72.5,72.95,71.6,72,95039,0
2017-08-16,71.95,72.3,71.5,71.85,90928,0
2017-08-17,71.6,72.1,69.85,69.9,128238,0
2017-08-18,69.4,70.35,69.1,69.55,187599,0
2017-08-21,69.55,70.65,68.5,70.45,168475,0
2017-08-22,70.55,71.75,69.55,71.55,150370,0
2017-08-23,70.9,71.75,70.8,71.2,96975,0
2017-08-24,71.4,71.65,70.55,70.7,93423,0
2017-08-25,70.95,70.95,69.95,70,95801,0
2017-08-28,70.25,70.6,69.9,69.95,132417,0
2017-08-29,69.45,70.35,69.3,70.1,147109,0
2017-08-30,70.1,71.5,69.95,71.2,179827,0
2017-08-31,71.3,72.2,70.65,71.8,220748,0
2017-09-01,71.95,72.8,71.55,72.6,99177,0
2017-09-05,72.5,73.1,71.45,71.55,84961,0
2017-09-06,71.8,72,70.7,71.8,118460,0
2017-09-07,72.05,72.575,71.45,71.75,115606,0
2017-09-08,71.5,73.25,71.5,73.15,108990,0
2017-09-11,73.9,74.6,73.45,74,121826,0
2017-09-12,74.2,75.8,74.2,75,175363,0
2017-09-13,74.9,75.5,74.75,74.9,75499,0
2017-09-14,74.9,75.15,74.1,74.3,103642,0
2017-09-15,74.2,74.45,73.6,74.4,181125,0
2017-09-18,74.8,75.74,73.95,74.65,155551,0
2017-09-19,74.7,74.8,73.95,74.8,103172,0
2017-09-20,74.85,75.5,74.4,74.8,110501,0
2017-09-21,75,75,73.3,74.6,157817,0
2017-09-22,74.55,74.95,73.75,74.25,105857,0
2017-09-25,74.2,75.35,74.05,74.45,116578,0
2017-09-26,74.55,75.3,74.25,74.7,107481,0
2017-09-27,75.05,78.3,75.025,78.1,193411,0
2017-09-28,78,79.125,77.3,78.85,171968,0
2017-09-29,79,80.4,78.65,80.3,197888,0
2017-10-02,80.3,81.6,79.7,81.55,188538,0
2017-10-03,81.85,82.5,81.42,81.7,150376,0
2017-10-04,81.8,82.325,80.25,80.65,172172,0
2017-10-05,80.75,80.95,79.85,80.55,146050,0
2017-10-06,80.2,80.625,80.05,80.1,93574,0
2017-10-09,79.79,81.2,79.75,80.85,168404,0
2017-10-10,81.2,81.2,79.55,79.8,94980,0
2017-10-11,79.65,80.1,79.35,79.6,87611,0
2017-10-12,79.45,80.45,79.3,79.75,85624,0
2017-10-13,79.9,80.7,79.06,80.45,134953,0
2017-10-16,80.9,81.55,80.525,81,83364,0
2017-10-17,80.65,81.25,80.175,80.7,81720,0
2017-10-18,81,82.55,80.45,82.05,140705,0
2017-10-19,81.35,81.35,79.6,80.05,78696,0
2017-10-20,81.2,83.45,80.65,83.05,152979,0
2017-10-23,82.85,83.35,82.2,83.05,84241,0
2017-10-24,83.45,84.8,82.6,84.4,163607,0
2017-10-25,84.25,84.25,81.7,82,159710,0
2017-10-26,82.9,89.9,82.9,88.75,318983,0
2017-10-27,89.7,89.8,86.65,87.4,251447,0
2017-10-30,86.9,87.9,86.15,86.35,183534,0
2017-10-31,86.5,87.575,85.85,87.25,184356,0
2017-11-01,87.75,87.75,85.15,85.65,115825,0
2017-11-02,85.15,85.525,84.4,84.75,148137,0
2017-11-03,84.8,85.65,84.5,85.1,149168,0
2017-11-06,85.4,86.3,84.65,85.65,224839,0
2017-11-07,86,86,84.7,85.05,190248,0
2017-11-08,84.75,85.3,84.5,85.25,102015,0
2017-11-09,85,85.15,83.6,84.15,106561,0
2017-11-10,83.8,84.85,83.7488,84.75,105687,0
