date,open,high,low,close,volume
2/01/2015,50.03,50.4,50.03,50.4,84844
5/01/2015,50.69,50.73,50.32,50.65,42645
6/01/2015,50.18,50.18,49.46,49.77,232437
7/01/2015,49.88,49.88,49.3,49.63,58253
8/01/2015,49.9,50.05,49.74,49.77,83496
9/01/2015,49.93,50.69,49.93,50.69,46818
12/01/2015,50.26,50.51,50.24,50.28,55655
13/01/2015,49.91,50.22,49.79,49.99,117553
14/01/2015,50,50.09,49.53,49.6,36094
15/01/2015,49.51,49.51,49.12,49.39,47060
16/01/2015,49.2,49.39,48.8,49.08,135653
19/01/2015,49.58,49.82,49.11,49.19,67519
20/01/2015,49.24,49.24,48.99,49.24,72647
21/01/2015,49.5,50,49.48,49.98,48733
22/01/2015,50.31,50.45,50.11,50.2,149185
23/01/2015,50.78,51,50.66,51,126883
27/01/2015,51.04,51.47,50.99,51.32,222744
28/01/2015,51.18,51.53,51.14,51.44,59821
29/01/2015,51.19,51.69,51.09,51.57,115067
30/01/2015,51.81,52.1,51.79,51.82,175872
2/02/2015,51.84,52.29,51.8,52.08,103012
3/02/2015,52.39,52.99,52.17,52.82,490148
4/02/2015,53.54,53.8,53.18,53.52,200494
5/02/2015,53.52,53.94,53.36,53.88,182557
6/02/2015,54.03,54.26,53.83,53.89,245743
9/02/2015,53.79,53.92,53.57,53.92,129986
10/02/2015,54.01,54.01,53.58,53.78,40312
11/02/2015,54,54,53.37,53.51,64443
12/02/2015,53.92,53.92,53.22,53.35,93260
13/02/2015,53.75,54.65,53.75,54.53,450344
16/02/2015,54.61,54.71,54.15,54.58,109518
17/02/2015,54.37,54.64,54.27,54.41,191610
18/02/2015,54.79,54.98,54.43,54.91,153915
19/02/2015,55,55.31,54.75,54.93,141390
20/02/2015,55.01,55.01,54.58,54.63,44591
23/02/2015,54.86,55.01,54.59,54.94,61687
24/02/2015,55.02,55.22,54.8,55.21,63450
25/02/2015,55.28,55.59,55.21,55.43,98839
26/02/2015,55.43,55.43,55.05,55.11,99926
27/02/2015,55.24,55.55,54.84,55.42,67964
2/03/2015,55.48,55.94,55.37,55.62,109107
3/03/2015,55.85,56.09,55.22,55.45,106674
4/03/2015,55.63,55.63,55.13,55.2,137470
5/03/2015,55.07,55.28,54.9,55.28,237175
6/03/2015,55.47,55.53,54.94,55.14,63024
9/03/2015,54.9,54.9,54.4,54.43,70103
10/03/2015,54.76,54.79,54.36,54.61,141506
11/03/2015,54.16,54.43,53.9,54.27,59723
12/03/2015,54.17,54.92,54.17,54.92,99904
13/03/2015,54.95,54.98,54.33,54.5,38244
16/03/2015,54.38,54.52,54.05,54.43,38327
17/03/2015,54.9,55.01,54.73,54.78,161812
18/03/2015,54.67,54.79,54.43,54.76,67793
19/03/2015,55.3,55.9,55.3,55.82,532261
20/03/2015,55.76,56.17,55.74,56.17,143862
23/03/2015,56.17,56.27,55.82,55.92,72589
24/03/2015,55.86,56.15,55.86,56.06,56683
25/03/2015,56,56.24,55.95,56.11,67146
26/03/2015,55.67,55.67,55.15,55.15,82754
27/03/2015,55.06,55.74,55.06,55.57,40953
30/03/2015,55.2,55.21,54.66,54.82,197036
31/03/2015,55.5,55.72,55.27,55.36,126468
1/04/2015,54.92,55.31,54.83,55.04,187449
2/04/2015,55.14,55.43,54.58,55.31,52939
7/04/2015,55.76,56.15,55.32,55.55,123909
8/04/2015,55.64,56.13,55.64,56,74101
9/04/2015,56.05,56.05,55.66,55.67,77246
10/04/2015,55.95,56.05,55.66,55.98,29926
13/04/2015,56.15,56.32,55.91,56,81870
14/04/2015,55.85,55.89,55.66,55.79,97128
15/04/2015,55.88,55.96,55.31,55.48,82100
16/04/2015,55.85,56.04,55.68,55.84,52935
17/04/2015,55.82,55.82,55.08,55.16,73444
20/04/2015,54.99,54.99,54.55,54.84,201005
21/04/2015,55.26,55.34,54.98,55.09,86550
22/04/2015,55.15,55.16,54.6,54.72,36209
23/04/2015,54.85,54.95,54.69,54.82,74827
24/04/2015,55.21,55.77,55.21,55.74,294994
27/04/2015,55.86,56.24,55.86,56.24,147112
28/04/2015,56.29,56.29,55.87,55.87,111248
29/04/2015,55.66,55.71,54.81,54.81,91594
30/04/2015,54.37,54.45,53.97,54.38,166594
1/05/2015,54.28,54.65,54.11,54.58,183600
4/05/2015,54.71,54.93,54.39,54.66,90645
5/05/2015,55.19,55.47,54.46,54.64,154445
6/05/2015,54.12,54.15,53.45,53.45,166968
7/05/2015,53,53.08,52.46,52.81,161375
8/05/2015,53.26,53.43,52.82,52.94,278166
11/05/2015,53.4,53.6,52.69,52.7,74368
12/05/2015,52.84,53.46,52.7,53.32,81167
13/05/2015,53.59,53.89,53.44,53.88,190110
14/05/2015,53.64,53.68,53.35,53.68,40719
15/05/2015,54.18,54.29,53.82,54.09,82532
18/05/2015,54.1,54.37,53.39,53.39,63160
19/05/2015,53.66,53.66,53,53.17,154215
20/05/2015,53,53.1,52.68,53.01,149783
21/05/2015,53.05,53.55,53.05,53.46,118234
22/05/2015,53.77,53.77,53.43,53.54,55232
25/05/2015,53.53,54.19,53.53,54,85101
26/05/2015,54.08,54.55,54.08,54.5,115497
27/05/2015,54.23,54.31,53.95,54.09,204683
28/05/2015,54.4,54.4,53.74,53.96,351645
29/05/2015,54.26,54.92,54.23,54.63,609757
1/06/2015,54.28,54.34,53.64,54.13,112478
2/06/2015,54.31,54.48,53.23,53.23,362866
3/06/2015,53.11,53.11,52.63,52.66,369552
4/06/2015,52.92,52.92,51.96,52.01,157170
5/06/2015,51.84,52.21,51.64,51.97,125166
9/06/2015,51.98,52.18,51.61,51.65,126317
10/06/2015,51.72,51.79,51.5,51.77,153806
11/06/2015,52.13,52.5,52.03,52.43,116872
12/06/2015,52.49,52.49,52.18,52.36,160967
15/06/2015,52.09,52.31,51.85,52.27,250347
16/06/2015,52.41,52.67,52.2,52.3,242950
17/06/2015,52.59,52.97,52.59,52.88,124973
18/06/2015,52.85,52.85,51.91,52.13,94646
19/06/2015,52.7,53.05,52.64,52.85,186882
22/06/2015,52.86,53.03,52.55,53.03,87010
23/06/2015,53.44,53.78,53.44,53.67,173947
24/06/2015,53.77,53.93,53.66,53.78,131740
25/06/2015,53.63,53.63,53.21,53.21,346128
26/06/2015,52.01,52.37,51.62,52.2,652266
29/06/2015,51.52,51.55,50.57,50.75,269162
30/06/2015,50.35,51.01,50.35,50.94,248618
1/07/2015,50.95,51.5,50.95,51.5,93127
2/07/2015,51.68,52.4,51.57,52.26,209136
3/07/2015,52.27,52.27,51.23,51.61,110390
6/07/2015,50.84,51.28,50.7,51.08,137924
7/07/2015,51.46,52.16,51.4,52.05,282704
8/07/2015,51.59,51.86,51.07,51.07,101683
9/07/2015,50.66,51.26,50.21,51.09,231648
10/07/2015,51.36,51.6,51.21,51.26,67073
13/07/2015,51.28,51.72,50.89,51.09,59989
14/07/2015,51.93,52.16,51.85,52.06,119927
15/07/2015,52.13,52.63,52.13,52.55,78847
16/07/2015,52.95,53.12,52.7,52.88,362962
17/07/2015,53.13,53.14,52.7,52.94,209485
20/07/2015,52.86,53.07,52.71,53.02,66593
21/07/2015,53.25,53.4,53.08,53.27,147358
22/07/2015,52.86,52.88,52.38,52.42,183646
23/07/2015,52.36,52.42,52.09,52.16,110030
24/07/2015,51.87,52.3,51.73,51.91,219209
27/07/2015,51.65,52.13,51.65,52.13,176722
28/07/2015,51.65,52.32,51.53,52.09,212572
29/07/2015,52.7,52.75,52.49,52.52,84266
30/07/2015,52.8,52.98,52.72,52.92,74214
31/07/2015,53.02,53.21,53.02,53.16,54302
3/08/2015,53.25,53.25,52.91,52.93,36108
4/08/2015,52.95,53.48,52.8,53.15,1688292
5/08/2015,53,53.05,52.6,52.91,75879
6/08/2015,52.61,52.61,52.09,52.24,100817
7/08/2015,51.57,51.64,51.1,51.1,157327
10/08/2015,50.99,51.45,50.9,51.39,80049
11/08/2015,51.88,51.88,50.98,51.12,111183
12/08/2015,50.9,51.29,49.9,50.18,217338
13/08/2015,50.25,50.74,50.16,50.3,155905
14/08/2015,50.22,50.42,49.86,49.95,108244
17/08/2015,50.2,50.47,50.1,50.16,88846
18/08/2015,50.27,50.53,49.72,49.72,91195
19/08/2015,49.97,50.48,49.97,50.42,177197
20/08/2015,49.98,49.98,49.43,49.52,149238
21/08/2015,48.98,49.22,48.45,48.87,857218
24/08/2015,47.9,48.01,46.9,46.95,520584
25/08/2015,45.73,48.45,45.73,48.25,358173
26/08/2015,47.31,48.77,47.16,48.6,185321
27/08/2015,49.37,49.6,49.2,49.27,185726
28/08/2015,50,50.02,49.22,49.5,115882
31/08/2015,49.2,49.3,48.55,48.99,94430
1/09/2015,48.77,48.98,47.92,47.95,270532
2/09/2015,47.5,48.07,47.23,48.05,239482
3/09/2015,48.53,48.85,47.44,47.45,129001
4/09/2015,47.56,47.87,47.1,47.53,112249
7/09/2015,47.53,47.65,46.95,47.55,244516
8/09/2015,47.8,48.3,47.75,48.3,141573
9/09/2015,48.83,49.49,48.83,49.49,116558
10/09/2015,48.43,48.56,48.17,48.25,147559
11/09/2015,48.22,48.36,47.69,47.89,93436
14/09/2015,48.6,48.6,47.99,48.22,77721
15/09/2015,48.38,48.46,47.49,47.53,69584
16/09/2015,48.01,48.32,47.73,48.32,69888
17/09/2015,49.01,49.2,48.66,48.69,67261
18/09/2015,48.52,49.2,48.21,48.94,79896
21/09/2015,48.09,48.12,47.56,47.97,521925
22/09/2015,48.54,49.35,47.95,48.23,81783
23/09/2015,47.64,47.83,47.22,47.31,123568
24/09/2015,47.5,48.01,47.5,48,65657
25/09/2015,48.32,48.43,47.68,47.81,174716
28/09/2015,47.7,48.43,47.66,48.43,165321
29/09/2015,47.37,47.37,46.63,46.63,300714
30/09/2015,46.74,47.58,46.68,47.58,291885
1/10/2015,47.69,48.49,47.69,48.43,284705
2/10/2015,47.93,48.49,47.75,47.85,75299
5/10/2015,48.51,48.82,48.29,48.74,73777
6/10/2015,49.2,49.45,48.95,48.95,175631
7/10/2015,49.16,49.26,48.65,49.23,129193
8/10/2015,49.65,49.84,49.3,49.39,140182
9/10/2015,49.92,50.08,49.7,49.98,170767
12/10/2015,49.8,49.91,49.48,49.6,177995
13/10/2015,49.45,49.5,49,49.25,122001
14/10/2015,49,49.26,48.88,49.2,264584
15/10/2015,49.27,49.64,49.24,49.51,315810
16/10/2015,49.95,50.24,49.83,49.99,147912
19/10/2015,50,50.13,49.76,49.84,191563
20/10/2015,49.71,49.83,49.45,49.57,105974
21/10/2015,49.36,49.81,49.18,49.66,109832
22/10/2015,49.58,49.85,49.41,49.84,50437
23/10/2015,50.73,50.9,50.63,50.66,93239
26/10/2015,50.99,51.05,50.66,50.66,238059
27/10/2015,50.69,50.8,50.63,50.73,53195
28/10/2015,50.68,50.7,50.37,50.53,57863
29/10/2015,50.74,50.74,49.8,49.87,73976
30/10/2015,49.6,49.87,49.25,49.65,559853
2/11/2015,49.72,49.74,48.88,48.96,83675
3/11/2015,49.38,49.75,49.2,49.66,51788
4/11/2015,50.12,50.4,49.63,49.66,85414
5/11/2015,49.74,49.74,49.05,49.26,56114
6/11/2015,49.44,49.69,49.02,49.59,268615
9/11/2015,49.31,49.36,48.52,48.68,492733
10/11/2015,48.49,48.5,47.98,48.45,197223
11/11/2015,48.53,48.9,48.52,48.9,170693
12/11/2015,48.61,49.11,48.43,48.91,115391
13/11/2015,48.12,48.26,47.75,48.14,274148
16/11/2015,47.42,47.95,47.25,47.76,355250
17/11/2015,48.12,48.83,48.06,48.83,146795
18/11/2015,48.56,49.1,48.52,48.96,90718
19/11/2015,49.47,50.01,49.26,50,1075829
20/11/2015,50,50.27,49.93,50.13,220889
23/11/2015,49.98,50.41,49.98,50.27,107464
24/11/2015,49.98,50.23,49.82,49.82,107798
25/11/2015,49.91,49.92,49.5,49.57,87757
26/11/2015,49.52,50.14,49.51,49.69,222835
27/11/2015,50,50.21,49.56,49.63,81902
30/11/2015,49.63,49.7,49.3,49.33,928861
1/12/2015,49.28,50.39,49.28,50.19,587671
2/12/2015,50.16,50.31,49.98,50.18,254345
3/12/2015,49.73,49.99,49.62,49.87,184740
4/12/2015,49.12,49.13,48.8,49.13,182579
7/12/2015,49.89,49.99,49.16,49.2,169224
8/12/2015,48.75,49.04,48.64,48.74,90119
9/12/2015,48.55,48.83,48.34,48.43,282599
10/12/2015,48.32,48.43,47.61,48.06,461308
11/12/2015,48.02,48.28,47.79,47.95,202849
14/12/2015,47.28,47.5,47,47.02,235555
15/12/2015,47.04,47.38,46.85,46.85,218540
16/12/2015,47.32,47.94,47.23,47.94,189521
17/12/2015,48.53,48.98,48.53,48.66,134994
18/12/2015,48.02,48.81,47.93,48.69,666014
21/12/2015,48.32,48.92,48.32,48.77,55724
22/12/2015,49.21,49.39,48.74,48.85,89915
23/12/2015,49.07,49.35,49.03,49.09,124156
24/12/2015,49.59,49.75,49.47,49.57,59274
29/12/2015,48.51,49.2,48.48,49.2,133137
30/12/2015,49.64,49.72,49.47,49.66,107188
31/12/2015,49.58,49.7,49.39,49.39,65504
4/01/2016,49.35,49.75,49.09,49.16,100426
5/01/2016,48.71,48.75,48.31,48.36,138295
6/01/2016,48.65,48.65,47.47,47.79,70590
7/01/2016,47.74,47.8,46.58,46.74,3419969
8/01/2016,46.34,46.91,45.9,46.55,146740
11/01/2016,45.86,46.07,45.51,46.07,416884
12/01/2016,46.02,46.46,45.75,45.96,92970
13/01/2016,46.07,46.64,46.03,46.57,131700
14/01/2016,45.59,46,45.38,45.77,259557
15/01/2016,46.52,46.67,45.43,45.65,111868
18/01/2016,45.03,45.38,44.77,45.36,168264
19/01/2016,45.36,45.78,45.15,45.72,138991
20/01/2016,45.7,45.98,45.11,45.19,82582
21/01/2016,45.72,46.04,45.38,45.42,204792
22/01/2016,45.85,46.03,45.62,45.92,61825
25/01/2016,46.5,46.74,46.34,46.71,197060
27/01/2016,46.59,46.63,46.11,46.17,119281
28/01/2016,46.16,46.59,45.79,46.47,189609
29/01/2016,46.46,46.9,46.18,46.67,106853
1/02/2016,47.14,47.34,46.93,47.09,431855
2/02/2016,47.1,47.1,46.46,46.61,413527
3/02/2016,45.98,46.16,45.45,45.53,67584
4/02/2016,45.99,46.57,45.92,46.39,60857
5/02/2016,46.47,46.47,46.02,46.41,76714
8/02/2016,46.12,46.5,45.98,46.4,89291
9/02/2016,45.8,45.8,45.03,45.05,132241
10/02/2016,45.26,45.26,43.89,44.55,220578
11/02/2016,44.78,45.06,44.55,45.06,80621
12/02/2016,44.63,44.89,44.45,44.56,136304
15/02/2016,45.22,45.37,44.73,45.25,112539
16/02/2016,45.7,45.99,45.11,45.99,189800
17/02/2016,46.01,46.15,45.58,45.69,97638
18/02/2016,46.39,46.8,46.36,46.75,124696
19/02/2016,46.66,46.72,46.2,46.38,54519
22/02/2016,46.38,46.92,46.34,46.89,411353
23/02/2016,47.11,47.27,46.55,46.68,148659
24/02/2016,46.35,46.35,45.61,45.73,141601
25/02/2016,46.08,46.17,45.5,45.83,78133
26/02/2016,46.02,46.02,45.46,45.79,47895
29/02/2016,45.97,46.32,45.82,45.9,186317
1/03/2016,45.85,46.44,45.84,46.37,99427
2/03/2016,47.09,47.63,46.97,47.32,189661
3/03/2016,47.51,47.94,47.47,47.9,206361
4/03/2016,48,48.13,47.91,47.96,128352
7/03/2016,48.38,48.59,48.32,48.55,304424
8/03/2016,48.8,48.86,48.12,48.19,98606
9/03/2016,48,48.68,47.96,48.68,82090
10/03/2016,48.8,48.89,48.62,48.65,91683
11/03/2016,48.7,48.96,48.36,48.81,287935
14/03/2016,49.14,49.26,48.9,48.93,301297
15/03/2016,48.86,48.9,48.24,48.29,95182
16/03/2016,48.2,48.4,48.08,48.34,262177
17/03/2016,48.82,49.08,48.59,48.82,67087
18/03/2016,49.21,49.35,48.88,48.93,104168
21/03/2016,48.97,49.14,48.63,48.78,52919
22/03/2016,49.05,49.05,48.66,48.83,37928
23/03/2016,48.81,48.81,48.4,48.66,54039
24/03/2016,48.24,48.25,47.91,48.05,107571
29/03/2016,48.12,48.2,47.22,47.22,57222
30/03/2016,47.73,47.8,47.13,47.3,115795
31/03/2016,47.88,48.2,47.83,48.01,103122
1/04/2016,47.7,47.7,47,47.26,187427
4/04/2016,47.37,47.73,47.21,47.23,64916
5/04/2016,47.15,47.15,46.39,46.52,129453
6/04/2016,46.41,46.89,46.39,46.75,458544
7/04/2016,46.91,47.13,46.81,46.91,81273
8/04/2016,46.45,46.81,46.24,46.66,82649
11/04/2016,46.77,46.77,46.42,46.58,62949
12/04/2016,46.49,47.04,46.49,47,118217
13/04/2016,47.39,47.77,47.39,47.76,94119
14/04/2016,48.05,48.41,47.94,48.33,209547
15/04/2016,48.35,48.76,48.34,48.73,226737
18/04/2016,48.43,48.74,48.4,48.55,132793
19/04/2016,49.12,49.34,49,49.02,107127
20/04/2016,49.35,49.52,49.15,49.29,91333
21/04/2016,49.94,50.04,49.64,49.84,150894
22/04/2016,49.47,49.84,49.43,49.5,60204
26/04/2016,49.36,49.63,49.25,49.28,294198
27/04/2016,49.52,49.9,48.91,49.03,89959
28/04/2016,49.35,49.49,49.2,49.36,57640
29/04/2016,49.38,49.69,49.26,49.66,112226
2/05/2016,49.44,49.56,48.96,49.56,67709
3/05/2016,49.19,50.67,49.19,50.6,149321
4/05/2016,50.29,50.43,49.8,49.8,190841
5/05/2016,49.74,50.01,49.61,49.86,61112
6/05/2016,49.54,50,49.11,49.95,39931
9/05/2016,50.05,50.4,49.85,50.39,344185
10/05/2016,50.25,50.61,50.09,50.6,302161
11/05/2016,50.95,51.43,50.81,50.89,359673
12/05/2016,50.71,50.89,50.66,50.84,163862
13/05/2016,50.93,50.98,50.39,50.59,56220
16/05/2016,50.5,51,50.5,50.84,145305
17/05/2016,51.2,51.34,51.12,51.31,74938
18/05/2016,51.09,51.3,50.87,50.92,42234
19/05/2016,51.09,51.09,50.45,50.65,40110
20/05/2016,50.69,51.03,50.59,50.9,126197
23/05/2016,50.98,51.06,50.45,50.61,86239
24/05/2016,50.55,50.68,50.37,50.37,202420
25/05/2016,51.13,51.32,50.97,51.18,111365
26/05/2016,51.26,51.4,50.93,51.25,76249
27/05/2016,51.41,51.65,51.41,51.44,126153
30/05/2016,51.5,51.52,51.33,51.47,127632
31/05/2016,51.42,51.42,51.01,51.15,80205
1/06/2016,50.69,50.83,50.48,50.63,99569
2/06/2016,50.67,50.69,50.14,50.2,100389
3/06/2016,50.59,50.65,50.33,50.58,198455
6/06/2016,50.61,51.15,50.49,50.98,160309
7/06/2016,51.06,51.31,51,51.02,74432
8/06/2016,50.87,51.15,50.79,51.1,58952
9/06/2016,51.15,51.27,50.78,51.05,82129
10/06/2016,50.64,50.72,50.36,50.56,143601
14/06/2016,49.76,49.85,49.44,49.51,261274
15/06/2016,49.3,49.43,49,49,91714
16/06/2016,49.01,50,48.9,48.95,96975
17/06/2016,49.16,49.25,48.98,49.11,178937
20/06/2016,49.7,50.02,49.6,50.02,115817
21/06/2016,50.01,50.35,49.92,50.16,110121
22/06/2016,50.2,50.42,50.07,50.14,109042
23/06/2016,50.28,50.35,50.12,50.25,807535
24/06/2016,50.5,50.65,48.3,48.62,597139
27/06/2016,48.52,49.04,48.28,48.86,179480
28/06/2016,48.22,48.66,48.02,48.53,226446
29/06/2016,48.92,49.01,47.96,48.09,246485
30/06/2016,48.73,49.18,48.69,48.86,245095
1/07/2016,49.1,49.5,49,49.14,364289
4/07/2016,49.05,49.48,48.92,49.48,205382
5/07/2016,49.56,49.56,48.92,48.93,279628
6/07/2016,48.69,48.76,48.22,48.65,167318
7/07/2016,49.07,49.13,48.81,48.96,118333
8/07/2016,48.9,49.12,48.86,49.03,58278
11/07/2016,49.63,50,49.63,50,134494
12/07/2016,50.32,50.53,50.18,50.18,204779
13/07/2016,50.5,50.53,50.28,50.5,139848
14/07/2016,50.58,50.77,50.55,50.71,128745
15/07/2016,50.8,51.1,50.78,50.87,127223
18/07/2016,50.89,51.18,50.89,51.16,40660
19/07/2016,51.16,51.21,50.91,51.03,114528
20/07/2016,51.03,51.41,51.03,51.41,73043
21/07/2016,51.84,51.87,51.56,51.67,97731
22/07/2016,51.59,51.66,51.34,51.5,50075
25/07/2016,51.69,52,51.69,51.83,80207
26/07/2016,51.69,51.88,51.5,51.87,339961
27/07/2016,52.06,52.15,51.81,51.89,133572
28/07/2016,51.99,52.13,51.95,52.05,167017
29/07/2016,52.06,52.2,51.88,52.13,176510
1/08/2016,52.23,52.58,52.13,52.31,131539
2/08/2016,52.21,52.4,51.89,51.9,256834
3/08/2016,51.54,51.54,51.21,51.21,132956
4/08/2016,51.41,51.57,51.31,51.32,70849
5/08/2016,51.46,51.62,51.45,51.53,55730
8/08/2016,51.88,51.96,51.8,51.9,84331
9/08/2016,51.83,52.02,51.83,52,96415
10/08/2016,51.88,51.89,51.65,51.88,146980
11/08/2016,51.69,51.69,51.37,51.6,41990
12/08/2016,51.97,52.05,51.65,51.87,39779
15/08/2016,51.7,52.01,51.7,51.93,67971
16/08/2016,51.99,52.04,51.86,51.87,43993
17/08/2016,51.84,52.08,51.78,52.07,201657
18/08/2016,52.22,52.22,51.72,51.78,202382
19/08/2016,51.97,52.02,51.75,51.98,35828
22/08/2016,51.94,52.07,51.78,51.78,98603
23/08/2016,52.01,52.44,51.99,52.24,254196
24/08/2016,52.48,52.49,52.35,52.42,140536
25/08/2016,52.34,52.42,52.15,52.2,136238
26/08/2016,52.12,52.21,51.93,51.95,30886
29/08/2016,51.96,51.98,51.43,51.58,75809
30/08/2016,52,52,51.68,51.74,157070
31/08/2016,51.6,51.6,51.1,51.27,107919
1/09/2016,51.09,51.3,51.04,51.17,76613
2/09/2016,51.05,51.05,50.64,50.73,113184
5/09/2016,51,51.32,50.91,51.29,92899
6/09/2016,51.24,51.26,50.7,51.18,191607
7/09/2016,51.19,51.45,51.11,51.32,147499
8/09/2016,51.02,51.07,50.7,50.99,937066
9/09/2016,50.64,50.65,50.44,50.56,47970
12/09/2016,49.69,49.72,49.36,49.41,132606
13/09/2016,49.91,49.95,49.32,49.36,190490
14/09/2016,49.2,49.55,49.19,49.51,72235
15/09/2016,49.33,49.71,49.22,49.71,56063
16/09/2016,49.96,50.3,49.91,50.16,520160
19/09/2016,50.08,50.28,49.91,50.19,18569
20/09/2016,50.05,50.19,49.99,50.15,49818
21/09/2016,50.29,50.68,50.26,50.61,1168700
22/09/2016,50.94,51.19,50.89,51.19,168172
23/09/2016,51.14,51.69,51.04,51.69,231852
26/09/2016,51.28,51.53,51.26,51.45,179920
27/09/2016,51.08,51.32,50.89,51.26,70766
28/09/2016,51.3,51.52,51.15,51.3,186984
29/09/2016,51.15,51.21,51.05,51.15,106871
30/09/2016,50.79,50.96,50.65,50.85,68999
3/10/2016,51.01,51.36,51.01,51.23,46863
4/10/2016,51.21,51.32,50.99,51.32,65067
5/10/2016,51.1,51.1,50.88,50.98,1181370
6/10/2016,51.13,51.31,51.13,51.26,99996
7/10/2016,51.38,51.41,51.04,51.12,60136
10/10/2016,51.26,51.39,51.16,51.21,102948
11/10/2016,51.4,51.42,51.22,51.25,154236
12/10/2016,50.86,51.16,50.8,51.16,39818
13/10/2016,50.97,50.97,50.69,50.8,72815
14/10/2016,50.86,50.9,50.79,50.79,61743
17/10/2016,50.71,50.84,50.4,50.4,72976
18/10/2016,50.43,50.64,50.36,50.61,140981
19/10/2016,50.83,50.85,50.7,50.81,119927
20/10/2016,50.91,51,50.78,50.91,132449
21/10/2016,50.89,50.91,50.58,50.76,29515
24/10/2016,50.75,50.75,50.26,50.55,90202
25/10/2016,50.67,51.04,50.67,50.88,39062
26/10/2016,50.46,50.52,49.96,50.09,88945
27/10/2016,50.1,50.1,49.54,49.54,72287
28/10/2016,49.51,49.57,49.19,49.41,67229
31/10/2016,49.35,49.81,49.35,49.73,153218
1/11/2016,49.46,49.49,49.3,49.45,141468
2/11/2016,49.04,49.1,48.7,48.86,112783
3/11/2016,48.57,49,48.55,48.89,170312
4/11/2016,48.6,48.73,48.5,48.52,223444
7/11/2016,48.8,49.21,48.77,49.19,365158
8/11/2016,49.42,49.49,49.16,49.29,282270
9/11/2016,49.52,49.8,47.31,48.34,532102
10/11/2016,49.77,49.97,49.6,49.97,138024
11/11/2016,50.09,50.36,50.03,50.36,89682
14/11/2016,50.33,50.36,50,50.27,74220
15/11/2016,50.13,50.16,49.92,50.12,77609
16/11/2016,50.3,50.32,50.04,50.11,126695
17/11/2016,49.78,50.26,49.74,50.23,36271
18/11/2016,50.33,50.5,50.29,50.45,83968
21/11/2016,50.37,50.51,50.21,50.36,252269
22/11/2016,50.7,51.1,50.7,50.99,210273
23/11/2016,50.99,51.69,50.96,51.66,190707
24/11/2016,51.79,51.81,51.53,51.64,126501
25/11/2016,51.73,52,51.6,51.81,281121
28/11/2016,51.86,51.86,51.48,51.48,35884
29/11/2016,51.42,51.66,51.38,51.39,55936
30/11/2016,51.34,51.41,51.07,51.13,16624
1/12/2016,51.54,51.8,51.38,51.8,183287
2/12/2016,51.66,51.69,51.26,51.26,42619
5/12/2016,51.16,51.16,50.67,50.83,86763
6/12/2016,51.17,51.29,51.05,51.11,45096
7/12/2016,51.36,51.59,51.31,51.59,192107
8/12/2016,51.98,52.24,51.97,52.18,248205
9/12/2016,52.25,52.39,52.15,52.33,59490
12/12/2016,52.35,52.56,52.27,52.36,118451
13/12/2016,52.23,52.47,52.18,52.23,44062
14/12/2016,52.34,52.69,52.34,52.6,68345
15/12/2016,52.27,52.38,51.95,52.15,74705
16/12/2016,52.18,52.26,51.9,52.06,125867
19/12/2016,52.13,52.53,52.13,52.36,215616
20/12/2016,52.35,52.83,52.35,52.64,80105
21/12/2016,52.79,53.01,52.79,52.85,67650
22/12/2016,52.83,53.16,52.8,53.14,39371
23/12/2016,53.16,53.2,52.92,52.96,39387
28/12/2016,53.27,53.62,53.27,53.56,54578
29/12/2016,53.01,53.26,52.89,53.26,55770
30/12/2016,53.11,53.14,52.91,52.92,39828
3/01/2017,52.97,53.61,52.97,53.57,68555
4/01/2017,53.56,53.61,53.5,53.55,98428
5/01/2017,53.71,53.79,53.69,53.73,61875
6/01/2017,53.75,53.83,53.66,53.74,137648
9/01/2017,53.82,54.43,53.82,54.26,186224
10/01/2017,54.01,54.06,53.63,53.76,912441
11/01/2017,54,54.1,53.84,53.89,319514
12/01/2017,54.08,54.16,53.79,53.85,395370
13/01/2017,53.94,53.94,53.32,53.44,555994
16/01/2017,53.63,53.77,53.63,53.68,85093
17/01/2017,53.51,53.51,53.18,53.23,135002
18/01/2017,52.99,53.02,52.84,53.02,120814
19/01/2017,53.26,53.41,53.01,53.09,166502
20/01/2017,52.89,52.91,52.73,52.86,266201
23/01/2017,53.09,53.13,52.34,52.41,110203
24/01/2017,52.5,52.79,52.41,52.75,370169
25/01/2017,53.14,53.2,52.84,52.98,71896
27/01/2017,53.14,53.38,53.01,53.32,862705
30/01/2017,53.11,53.11,52.73,52.87,72995
31/01/2017,52.63,52.66,52.34,52.51,80180
1/02/2017,52.6,52.8,52.41,52.78,35496
2/02/2017,52.98,53,52.6,52.73,54425
3/02/2017,52.68,52.9,52.45,52.48,101418
6/02/2017,52.73,52.87,52.35,52.44,50817
7/02/2017,52.35,52.5,52.14,52.5,61019
8/02/2017,52.52,52.84,52.52,52.81,27412
9/02/2017,52.88,52.98,52.63,52.92,35786
10/02/2017,53.28,53.47,53.2,53.45,115234
13/02/2017,53.57,53.9,53.55,53.82,76093
14/02/2017,54.08,54.18,53.8,53.83,260753
15/02/2017,54.13,54.38,54.11,54.3,60604
16/02/2017,54.43,54.52,54.15,54.38,53953
17/02/2017,54.38,54.39,54.21,54.26,38660
20/02/2017,54.35,54.35,54.08,54.21,33609
21/02/2017,54.32,54.32,54.08,54.2,47436
22/02/2017,54.42,54.49,54.26,54.49,54677
23/02/2017,54.32,54.44,54.13,54.35,36872
24/02/2017,54.28,54.28,53.84,53.91,36949
27/02/2017,53.8,53.94,53.65,53.76,279430
28/02/2017,53.86,54.1,53.72,53.72,105432
1/03/2017,53.59,53.68,53.41,53.68,376923
2/03/2017,54.3,54.43,54.28,54.43,158410
3/03/2017,54.05,54.05,53.83,53.95,73535
6/03/2017,54.04,54.17,53.87,54.16,72175
7/03/2017,54.03,54.46,53.95,54.33,57454
8/03/2017,54.22,54.34,54.13,54.34,852373
9/03/2017,54.22,54.44,54.1,54.24,1791811
10/03/2017,54.45,54.65,54.37,54.57,137946
13/03/2017,54.58,54.59,54.29,54.38,158850
14/03/2017,54.59,54.67,54.29,54.42,49425
15/03/2017,54.31,54.61,54.14,54.61,46276
16/03/2017,54.89,54.94,54.49,54.67,111741
17/03/2017,54.74,54.99,54.71,54.84,44027
20/03/2017,54.51,54.72,54.5,54.57,39768
21/03/2017,54.44,54.65,54.37,54.6,30034
22/03/2017,54.01,54.03,53.68,53.72,96647
23/03/2017,53.85,53.97,53.77,53.94,66115
24/03/2017,54.07,54.56,54.07,54.37,1581130
27/03/2017,53.99,54.35,53.88,54.32,91760
28/03/2017,54.55,55.08,54.54,55.04,305012
29/03/2017,55.19,55.58,55.19,55.51,165791
30/03/2017,55.27,55.37,55.18,55.33,271098
31/03/2017,55.28,55.4,55.04,55.04,217408
3/04/2017,55.01,55.13,54.83,55.1,259221
4/04/2017,55.06,55.08,54.87,55,90758
5/04/2017,55.12,55.2,54.86,55.12,57918
6/04/2017,54.97,55.01,54.75,54.98,41662
7/04/2017,55.15,55.3,54.81,55.03,106324
10/04/2017,55.26,55.49,55.26,55.49,76290
11/04/2017,55.42,55.88,55.38,55.7,63428
12/04/2017,55.74,55.82,55.54,55.69,284332
13/04/2017,55.39,55.42,55.22,55.32,86410
18/04/2017,55.2,55.22,54.69,54.82,90535
19/04/2017,54.55,54.67,54.38,54.51,197912
20/04/2017,54.68,54.69,54.56,54.63,62077
21/04/2017,54.96,55.11,54.93,55.02,256180
24/04/2017,55.24,55.4,54.98,55.12,156150
26/04/2017,55.57,55.66,55.5,55.52,45117
27/04/2017,55.55,55.66,55.49,55.6,51041
28/04/2017,55.44,55.61,55.32,55.61,205787
1/05/2017,55.53,55.9,55.53,55.9,116355
2/05/2017,55.87,55.87,55.57,55.83,85744
3/05/2017,55.75,55.85,55.23,55.32,69190
4/05/2017,55.41,55.42,54.98,55.17,106615
5/05/2017,55.15,55.21,54.7,54.81,101735
8/05/2017,55.41,55.41,55.12,55.23,110364
9/05/2017,55.14,55.15,54.86,54.91,283425
10/05/2017,54.8,55.38,54.65,55.26,152004
11/05/2017,55.47,55.71,55.27,55.28,142702
12/05/2017,55.05,55.29,54.66,54.86,213193
15/05/2017,54.6,54.97,54.6,54.92,91040
16/05/2017,55.16,55.37,54.99,55.15,118100
17/05/2017,54.98,55,54.51,54.55,135292
18/05/2017,54.01,54.2,53.81,54.2,169774
19/05/2017,54.16,54.16,53.9,54.08,97074
22/05/2017,54.39,54.59,54.37,54.51,68114
23/05/2017,54.57,54.79,54.36,54.4,89593
24/05/2017,54.6,54.62,54.37,54.51,69080
25/05/2017,54.66,54.72,54.36,54.71,72234
26/05/2017,54.58,54.58,54.23,54.34,145437
29/05/2017,54.41,54.41,53.91,53.91,117036
30/05/2017,53.97,54.08,53.63,54.07,181787
31/05/2017,54.08,54.23,53.94,54.08,66419
1/06/2017,54,54.22,53.95,54.16,137076
2/06/2017,54.55,54.75,54.46,54.73,57738
5/06/2017,54.56,54.56,54.2,54.37,74770
6/06/2017,54.12,54.12,53.53,53.53,66920
7/06/2017,53.59,53.66,53.31,53.54,227952
8/06/2017,53.25,53.64,53.18,53.62,175591
9/06/2017,53.39,53.79,53.39,53.66,234085
13/06/2017,53.78,54.57,53.71,54.57,81379
14/06/2017,54.63,55.18,54.63,55.15,665761
15/06/2017,54.76,54.82,54.33,54.42,75085
16/06/2017,54.52,54.75,54.42,54.52,86525
19/06/2017,54.49,54.9,54.49,54.86,102523
20/06/2017,54.81,54.88,54.41,54.41,95570
21/06/2017,53.79,53.79,53.5,53.53,132398
22/06/2017,53.64,54.1,53.63,53.94,1695087
23/06/2017,54.04,54.09,53.81,54,97471
26/06/2017,54.1,54.35,53.99,54.08,73590
27/06/2017,54.08,54.08,53.68,53.99,516016
28/06/2017,53.85,54.44,53.85,54.38,229361
29/06/2017,54.21,54.67,54.21,54.49,142386
30/06/2017,53.97,54.25,53.56,53.56,243084
3/07/2017,53.54,53.68,53.22,53.23,73371
4/07/2017,53.74,54.26,53.74,54.17,99596
5/07/2017,54.18,54.18,53.89,54.08,55548
6/07/2017,54,54,53.75,53.96,23071
7/07/2017,53.46,53.53,53.16,53.39,121412
10/07/2017,53.65,53.83,53.57,53.65,162196
11/07/2017,53.72,53.8,53.39,53.69,97647
12/07/2017,53.56,53.58,53.05,53.14,118003
13/07/2017,53.65,53.78,53.49,53.78,50151
14/07/2017,53.85,54.13,53.835,53.91,96521
17/07/2017,53.8,54.09,53.71,53.9,285374
18/07/2017,53.88,53.95,53.16,53.27,100416
19/07/2017,53.73,53.82,53.4,53.7,127641
20/07/2017,53.97,54.01,53.85,53.94,117423
21/07/2017,53.64,53.92,53.43,53.58,144145
24/07/2017,53.31,53.31,52.95,53.23,91267
25/07/2017,53.36,53.8,53.36,53.63,98962
26/07/2017,54.09,54.21,54.09,54.11,63783
27/07/2017,54.15,54.32,54.14,54.19,85021
28/07/2017,53.89,53.89,53.3,53.35,97278
31/07/2017,53.45,53.82,53.4,53.58,86856
1/08/2017,53.53,54.1,53.5,54.06,56194
2/08/2017,54.2,54.2,53.71,53.8,44773
3/08/2017,53.82,53.82,53.45,53.67,70605
4/08/2017,53.5,53.76,53.48,53.6,31443
7/08/2017,53.9,54.17,53.9,54.06,83681
8/08/2017,54.2,54.28,53.59,53.81,125460
9/08/2017,53.7,54.13,53.66,54.02,79709
10/08/2017,54.06,54.32,53.83,53.95,100586
11/08/2017,53.65,53.65,53.21,53.4,206927
14/08/2017,53.67,53.78,53.5,53.73,92538
15/08/2017,54.05,54.19,53.96,53.99,171919
16/08/2017,54,54.4,53.87,54.4,98064
17/08/2017,54.61,54.61,54.21,54.33,55468
18/08/2017,53.72,54.09,53.69,54.07,116179
21/08/2017,54.02,54.04,53.59,53.82,161670
22/08/2017,53.95,54.17,53.95,54.15,698261
23/08/2017,54.51,54.58,53.89,54.02,85588
24/08/2017,53.95,54.23,53.82,54.09,189374
25/08/2017,54.15,54.2,53.94,54.14,92502
28/08/2017,54.14,54.14,53.73,53.82,92787
29/08/2017,53.62,53.62,53.23,53.45,111494
30/08/2017,53.67,53.67,53.38,53.54,63560
31/08/2017,53.74,53.96,53.67,53.93,33524
1/09/2017,54.08,54.2,53.85,54.06,88373
4/09/2017,54.01,54.01,53.75,53.88,48257
5/09/2017,53.99,54,53.54,53.88,54425
6/09/2017,53.71,53.9,53.57,53.8,51479
7/09/2017,54.03,54.17,53.8,53.81,54210
8/09/2017,53.99,53.99,53.64,53.76,40978
11/09/2017,53.98,54.27,53.98,54.18,121492
12/09/2017,54.44,54.66,54.38,54.48,50239
13/09/2017,54.82,54.82,54.49,54.5,101023
14/09/2017,54.47,54.53,54.36,54.4,31953
15/09/2017,54.25,54.28,53.95,54.05,181486
18/09/2017,54.2,54.38,54.2,54.29,92985
19/09/2017,54.37,54.48,54.21,54.21,89168
20/09/2017,54.1,54.22,53.9,54.15,98350
21/09/2017,54.15,54.15,53.5,53.69,97335
22/09/2017,53.87,53.98,53.71,53.95,60350
25/09/2017,54.19,54.2,53.93,53.97,33898
26/09/2017,54.08,54.13,53.83,53.85,79402
27/09/2017,53.98,53.98,53.6,53.78,84591
28/09/2017,53.25,53.36,52.91,52.98,222531
29/09/2017,53.02,53.15,52.8,53.06,61870
2/10/2017,53.33,53.75,53.28,53.6,61675
3/10/2017,53.65,53.65,53.16,53.23,43539
4/10/2017,53.26,53.26,52.77,52.79,151764
5/10/2017,52.87,52.95,52.79,52.8,20993
6/10/2017,53.27,53.33,53.08,53.33,131570
9/10/2017,53.41,53.82,53.41,53.64,58591
10/10/2017,53.44,53.72,53.44,53.58,701440
11/10/2017,53.65,53.99,53.58,53.94,41330
12/10/2017,53.89,54.12,53.86,54.11,90032
13/10/2017,54.15,54.4,54.12,54.33,92674
16/10/2017,54.56,54.71,54.55,54.63,62866
17/10/2017,54.74,55.1,54.74,55.01,181283
18/10/2017,54.99,55.2,54.99,55.1,66109
19/10/2017,55.14,55.23,54.98,55.04,138271
20/10/2017,54.85,55.37,54.85,55.18,213021
23/10/2017,55.32,55.36,55.06,55.07,42863
24/10/2017,55.07,55.2,55,55.12,35282
25/10/2017,55.27,55.32,55.1,55.17,55123
26/10/2017,55.12,55.27,54.99,55.27,69937
27/10/2017,55.4,55.5,54.76,55.15,97473
30/10/2017,55.4,55.42,55.22,55.31,31601
31/10/2017,55.29,55.45,55.22,55.23,81692
1/11/2017,55.38,55.62,55.38,55.46,101420
2/11/2017,55.7,55.74,55.39,55.46,79999
3/11/2017,55.6,55.78,55.53,55.72,59616
6/11/2017,55.77,55.77,55.6,55.63,68785
7/11/2017,55.92,56.24,55.92,56.23,67696
8/11/2017,56.06,56.32,56.06,56.25,41631
9/11/2017,56.44,56.67,56.38,56.63,78606
10/11/2017,56.43,56.54,56.38,56.44,59056
13/11/2017,56.57,56.65,56.5,56.62,110727
14/11/2017,56.22,56.23,55.95,56.09,98522
15/11/2017,55.88,55.96,55.74,55.74,103257
16/11/2017,55.68,55.94,55.6,55.84,43752
17/11/2017,56.19,56.2,55.95,55.97,47059
20/11/2017,55.73,55.95,55.65,55.86,46987
21/11/2017,56.07,56.1,55.89,56.06,49219
22/11/2017,56.32,56.39,56.19,56.3,56837
23/11/2017,56.24,56.29,56.13,56.25,50447
24/11/2017,56.17,56.23,55.93,56.23,47310
27/11/2017,56.15,56.45,56.15,56.31,59387
28/11/2017,56.16,56.45,56.16,56.24,785248
29/11/2017,56.57,56.69,56.48,56.5,165444
30/11/2017,56.19,56.26,55.92,56.11,304441
1/12/2017,56.33,56.46,56.2,56.31,55626
4/12/2017,56.34,56.45,56.2,56.26,54864
5/12/2017,55.94,56.26,55.9,56.09,66202
6/12/2017,55.89,56.04,55.79,55.87,123299
7/12/2017,55.96,56.28,55.91,56.25,47063
8/12/2017,56.3,56.5,56.24,56.33,102838
11/12/2017,56.52,56.55,56.3,56.38,44191
12/12/2017,56.47,56.57,56.39,56.52,63047
13/12/2017,56.6,56.67,56.41,56.58,114145
14/12/2017,56.74,56.84,56.53,56.53,119652
15/12/2017,56.43,56.48,56.28,56.35,70681
18/12/2017,56.65,56.79,56.57,56.76,52818
19/12/2017,56.95,57.17,56.95,57.06,62356
20/12/2017,56.9,57.19,56.9,57.1,173303
21/12/2017,56.92,56.97,56.88,56.89,422205
22/12/2017,57.06,57.16,57,57,214591
27/12/2017,57.17,57.25,57,57,92219
28/12/2017,57.11,57.11,56.57,56.79,50671
29/12/2017,56.81,56.81,56.42,56.57,432777